{"timestamp": "2026-09-26 00:01:40", "data": [{"date": "1975-01-02", "volume": "0.0", "open": "0.000000", "high": "70.920000", "low": "68.650000", "close": "70.230000"}, {"date": "1975-01-03", "volume": "0.0", "open": "0.000000", "high": "71.640000", "low": "69.290000", "close": "70.710000"}, {"date": "1975-01-06", "volume": "0.0", "open": "0.000000", "high": "72.240000", "low": "70.330000", "close": "71.070000"}, {"date": "1975-01-07", "volume": "0.0", "open": "0.000000", "high": "71.750000", "low": "69.920000", "close": "71.020000"}, {"date": "1975-01-08", "volume": "0.0", "open": "0.000000", "high": "71.530000", "low": "69.650000", "close": "70.040000"}, {"date": "1975-01-09", "volume": "0.0", "open": "0.000000", "high": "71.420000", "low": "69.040000", "close": "71.170000"}, {"date": "1975-01-10", "volume": "0.0", "open": "0.000000", "high": "73.750000", "low": "71.600000", "close": "72.610000"}, {"date": "1975-01-13", "volume": "0.0", "open": "0.000000", "high": "73.810000", "low": "71.830000", "close": "72.310000"}, {"date": "1975-01-14", "volume": "0.0", "open": "0.000000", "high": "72.700000", "low": "71.020000", "close": "71.680000"}, {"date": "1975-01-15", "volume": "0.0", "open": "0.000000", "high": "72.770000", "low": "70.450000", "close": "72.140000"}, {"date": "1975-01-16", "volume": "0.0", "open": "0.000000", "high": "72.930000", "low": "71.260000", "close": "72.050000"}, {"date": "1975-01-17", "volume": "0.0", "open": "0.000000", "high": "72.360000", "low": "70.560000", "close": "70.960000"}, {"date": "1975-01-20", "volume": "0.0", "open": "0.000000", "high": "71.460000", "low": "69.800000", "close": "71.080000"}, {"date": "1975-01-21", "volume": "0.0", "open": "0.000000", "high": "72.040000", "low": "70.250000", "close": "70.700000"}, {"date": "1975-01-22", "volume": "0.0", "open": "0.000000", "high": "71.970000", "low": "69.860000", "close": "71.740000"}, {"date": "1975-01-23", "volume": "0.0", "open": "0.000000", "high": "73.110000", "low": "71.090000", "close": "72.070000"}, {"date": "1975-01-24", "volume": "0.0", "open": "0.000000", "high": "73.570000", "low": "71.550000", "close": "72.980000"}, {"date": "1975-01-27", "volume": "0.0", "open": "0.000000", "high": "76.030000", "low": "73.760000", "close": "75.370000"}, {"date": "1975-01-28", "volume": "0.0", "open": "0.000000", "high": "77.590000", "low": "75.360000", "close": "76.030000"}, {"date": "1975-01-29", "volume": "0.0", "open": "0.000000", "high": "78.030000", "low": "75.230000", "close": "77.260000"}, {"date": "1975-01-30", "volume": "0.0", "open": "0.000000", "high": "78.690000", "low": "75.820000", "close": "76.210000"}, {"date": "1975-01-31", "volume": "0.0", "open": "0.000000", "high": "77.720000", "low": "75.410000", "close": "76.980000"}, {"date": "1975-02-03", "volume": "0.0", "open": "0.000000", "high": "78.550000", "low": "76.360000", "close": "77.820000"}, {"date": "1975-02-04", "volume": "0.0", "open": "0.000000", "high": "78.370000", "low": "76.000000", "close": "77.610000"}, {"date": "1975-02-05", "volume": "0.0", "open": "0.000000", "high": "79.400000", "low": "76.810000", "close": "78.950000"}, {"date": "1975-02-06", "volume": "0.0", "open": "0.000000", "high": "80.720000", "low": "78.090000", "close": "78.560000"}, {"date": "1975-02-07", "volume": "0.0", "open": "0.000000", "high": "79.120000", "low": "77.000000", "close": "78.630000"}, {"date": "1975-02-10", "volume": "0.0", "open": "0.000000", "high": "79.400000", "low": "77.770000", "close": "78.360000"}, {"date": "1975-02-11", "volume": "0.0", "open": "0.000000", "high": "79.070000", "low": "77.380000", "close": "78.580000"}, {"date": "1975-02-12", "volume": "0.0", "open": "0.000000", "high": "80.210000", "low": "77.940000", "close": "79.920000"}, {"date": "1975-02-13", "volume": "0.0", "open": "0.000000", "high": "82.530000", "low": "79.980000", "close": "81.010000"}, {"date": "1975-02-14", "volume": "0.0", "open": "0.000000", "high": "82.330000", "low": "80.130000", "close": "81.500000"}, {"date": "1975-02-18", "volume": "0.0", "open": "0.000000", "high": "82.450000", "low": "80.160000", "close": "80.930000"}, {"date": "1975-02-19", "volume": "0.0", "open": "0.000000", "high": "81.940000", "low": "79.830000", "close": "81.440000"}, {"date": "1975-02-20", "volume": "0.0", "open": "0.000000", "high": "82.780000", "low": "80.820000", "close": "82.210000"}, {"date": "1975-02-21", "volume": "0.0", "open": "0.000000", "high": "83.560000", "low": "81.720000", "close": "82.620000"}, {"date": "1975-02-24", "volume": "0.0", "open": "0.000000", "high": "82.710000", "low": "80.870000", "close": "81.440000"}, {"date": "1975-02-25", "volume": "0.0", "open": "0.000000", "high": "81.090000", "low": "79.050000", "close": "79.530000"}, {"date": "1975-02-26", "volume": "0.0", "open": "0.000000", "high": "80.890000", "low": "78.910000", "close": "80.370000"}, {"date": "1975-02-27", "volume": "0.0", "open": "0.000000", "high": "81.640000", "low": "80.060000", "close": "80.770000"}, {"date": "1975-02-28", "volume": "0.0", "open": "0.000000", "high": "82.020000", "low": "80.070000", "close": "81.590000"}, {"date": "1975-03-03", "volume": "0.0", "open": "0.000000", "high": "83.460000", "low": "81.320000", "close": "83.030000"}, {"date": "1975-03-04", "volume": "0.0", "open": "0.000000", "high": "85.430000", "low": "82.850000", "close": "83.560000"}, {"date": "1975-03-05", "volume": "0.0", "open": "0.000000", "high": "84.710000", "low": "82.160000", "close": "83.900000"}, {"date": "1975-03-06", "volume": "0.0", "open": "0.000000", "high": "84.170000", "low": "81.940000", "close": "83.690000"}, {"date": "1975-03-07", "volume": "0.0", "open": "0.000000", "high": "85.140000", "low": "83.250000", "close": "84.300000"}, {"date": "1975-03-10", "volume": "0.0", "open": "0.000000", "high": "85.470000", "low": "83.430000", "close": "84.950000"}, {"date": "1975-03-11", "volume": "0.0", "open": "0.000000", "high": "85.890000", "low": "83.800000", "close": "84.360000"}, {"date": "1975-03-12", "volume": "0.0", "open": "0.000000", "high": "84.730000", "low": "82.870000", "close": "83.590000"}, {"date": "1975-03-13", "volume": "0.0", "open": "0.000000", "high": "84.260000", "low": "82.520000", "close": "83.740000"}, {"date": "1975-03-14", "volume": "0.0", "open": "0.000000", "high": "85.430000", "low": "83.500000", "close": "84.760000"}, {"date": "1975-03-17", "volume": "0.0", "open": "0.000000", "high": "86.520000", "low": "84.390000", "close": "86.010000"}, {"date": "1975-03-18", "volume": "0.0", "open": "0.000000", "high": "87.080000", "low": "84.750000", "close": "85.130000"}, {"date": "1975-03-19", "volume": "0.0", "open": "0.000000", "high": "85.170000", "low": "83.430000", "close": "84.340000"}, {"date": "1975-03-20", "volume": "0.0", "open": "0.000000", "high": "85.300000", "low": "83.020000", "close": "83.610000"}, {"date": "1975-03-21", "volume": "0.0", "open": "0.000000", "high": "84.110000", "low": "82.520000", "close": "83.390000"}, {"date": "1975-03-24", "volume": "0.0", "open": "0.000000", "high": "82.390000", "low": "80.600000", "close": "81.420000"}, {"date": "1975-03-25", "volume": "0.0", "open": "0.000000", "high": "82.670000", "low": "80.080000", "close": "82.060000"}, {"date": "1975-03-26", "volume": "0.0", "open": "0.000000", "high": "84.240000", "low": "82.160000", "close": "83.590000"}, {"date": "1975-03-27", "volume": "0.0", "open": "0.000000", "high": "84.880000", "low": "83.040000", "close": "83.850000"}, {"date": "1975-03-31", "volume": "0.0", "open": "0.000000", "high": "84.620000", "low": "82.840000", "close": "83.360000"}, {"date": "1975-04-01", "volume": "0.0", "open": "0.000000", "high": "83.590000", "low": "81.980000", "close": "82.640000"}, {"date": "1975-04-02", "volume": "0.0", "open": "0.000000", "high": "83.570000", "low": "81.800000", "close": "82.430000"}, {"date": "1975-04-03", "volume": "0.0", "open": "0.000000", "high": "82.840000", "low": "80.880000", "close": "81.510000"}, {"date": "1975-04-04", "volume": "0.0", "open": "0.000000", "high": "81.900000", "low": "80.290000", "close": "80.880000"}, {"date": "1975-04-07", "volume": "0.0", "open": "0.000000", "high": "81.110000", "low": "79.660000", "close": "80.350000"}, {"date": "1975-04-08", "volume": "0.0", "open": "0.000000", "high": "81.650000", "low": "80.130000", "close": "80.990000"}, {"date": "1975-04-09", "volume": "0.0", "open": "0.000000", "high": "83.220000", "low": "80.910000", "close": "82.840000"}, {"date": "1975-04-10", "volume": "0.0", "open": "0.000000", "high": "84.700000", "low": "82.680000", "close": "83.770000"}, {"date": "1975-04-11", "volume": "0.0", "open": "0.000000", "high": "84.680000", "low": "82.930000", "close": "84.180000"}, {"date": "1975-04-14", "volume": "0.0", "open": "0.000000", "high": "86.120000", "low": "83.980000", "close": "85.600000"}, {"date": "1975-04-15", "volume": "0.0", "open": "0.000000", "high": "87.240000", "low": "85.030000", "close": "86.300000"}, {"date": "1975-04-16", "volume": "0.0", "open": "0.000000", "high": "87.100000", "low": "84.930000", "close": "86.600000"}, {"date": "1975-04-17", "volume": "0.0", "open": "0.000000", "high": "88.790000", "low": "86.430000", "close": "87.250000"}, {"date": "1975-04-18", "volume": "0.0", "open": "0.000000", "high": "87.590000", "low": "85.530000", "close": "86.300000"}, {"date": "1975-04-21", "volume": "0.0", "open": "0.000000", "high": "87.990000", "low": "85.920000", "close": "87.230000"}, {"date": "1975-04-22", "volume": "0.0", "open": "0.000000", "high": "88.640000", "low": "86.580000", "close": "87.090000"}, {"date": "1975-04-23", "volume": "0.0", "open": "0.000000", "high": "87.420000", "low": "85.650000", "close": "86.120000"}, {"date": "1975-04-24", "volume": "0.0", "open": "0.000000", "high": "86.920000", "low": "85.000000", "close": "86.040000"}, {"date": "1975-04-25", "volume": "0.0", "open": "0.000000", "high": "87.500000", "low": "85.620000", "close": "86.620000"}, {"date": "1975-04-28", "volume": "0.0", "open": "0.000000", "high": "87.330000", "low": "85.540000", "close": "86.230000"}, {"date": "1975-04-29", "volume": "0.0", "open": "0.000000", "high": "86.790000", "low": "85.040000", "close": "85.640000"}, {"date": "1975-04-30", "volume": "0.0", "open": "0.000000", "high": "87.610000", "low": "85.000000", "close": "87.300000"}, {"date": "1975-05-01", "volume": "0.0", "open": "0.000000", "high": "89.100000", "low": "86.940000", "close": "88.100000"}, {"date": "1975-05-02", "volume": "0.0", "open": "0.000000", "high": "89.980000", "low": "87.910000", "close": "89.220000"}, {"date": "1975-05-05", "volume": "0.0", "open": "0.000000", "high": "90.820000", "low": "88.260000", "close": "90.080000"}, {"date": "1975-05-06", "volume": "0.0", "open": "0.000000", "high": "90.860000", "low": "88.150000", "close": "88.640000"}, {"date": "1975-05-07", "volume": "0.0", "open": "0.000000", "high": "89.750000", "low": "87.600000", "close": "89.080000"}, {"date": "1975-05-08", "volume": "0.0", "open": "0.000000", "high": "90.130000", "low": "88.230000", "close": "89.560000"}, {"date": "1975-05-09", "volume": "0.0", "open": "0.000000", "high": "91.240000", "low": "89.330000", "close": "90.530000"}, {"date": "1975-05-12", "volume": "0.0", "open": "0.000000", "high": "91.670000", "low": "89.910000", "close": "90.610000"}, {"date": "1975-05-13", "volume": "0.0", "open": "0.000000", "high": "92.260000", "low": "89.990000", "close": "91.580000"}, {"date": "1975-05-14", "volume": "0.0", "open": "0.000000", "high": "93.230000", "low": "91.170000", "close": "92.270000"}, {"date": "1975-05-15", "volume": "0.0", "open": "0.000000", "high": "93.510000", "low": "90.940000", "close": "91.410000"}, {"date": "1975-05-16", "volume": "0.0", "open": "0.000000", "high": "91.590000", "low": "89.740000", "close": "90.430000"}, {"date": "1975-05-19", "volume": "0.0", "open": "0.000000", "high": "91.070000", "low": "88.980000", "close": "90.530000"}, {"date": "1975-05-20", "volume": "0.0", "open": "0.000000", "high": "91.450000", "low": "89.580000", "close": "90.070000"}, {"date": "1975-05-21", "volume": "0.0", "open": "0.000000", "high": "90.250000", "low": "88.470000", "close": "89.060000"}, {"date": "1975-05-22", "volume": "0.0", "open": "0.000000", "high": "90.300000", "low": "88.350000", "close": "89.390000"}, {"date": "1975-05-23", "volume": "0.0", "open": "0.000000", "high": "91.020000", "low": "89.300000", "close": "90.580000"}, {"date": "1975-05-27", "volume": "0.0", "open": "0.000000", "high": "91.290000", "low": "89.600000", "close": "90.340000"}, {"date": "1975-05-28", "volume": "0.0", "open": "0.000000", "high": "91.140000", "low": "89.070000", "close": "89.710000"}, {"date": "1975-05-29", "volume": "0.0", "open": "0.000000", "high": "90.590000", "low": "88.830000", "close": "89.680000"}, {"date": "1975-05-30", "volume": "0.0", "open": "0.000000", "high": "91.620000", "low": "89.870000", "close": "91.150000"}, {"date": "1975-06-02", "volume": "0.0", "open": "0.000000", "high": "93.410000", "low": "91.320000", "close": "92.580000"}, {"date": "1975-06-03", "volume": "0.0", "open": "0.000000", "high": "93.760000", "low": "91.880000", "close": "92.890000"}, {"date": "1975-06-04", "volume": "0.0", "open": "0.000000", "high": "93.610000", "low": "91.820000", "close": "92.600000"}, {"date": "1975-06-05", "volume": "0.0", "open": "0.000000", "high": "93.160000", "low": "91.410000", "close": "92.690000"}, {"date": "1975-06-06", "volume": "0.0", "open": "0.000000", "high": "93.600000", "low": "91.750000", "close": "92.480000"}, {"date": "1975-06-09", "volume": "0.0", "open": "0.000000", "high": "92.870000", "low": "90.910000", "close": "91.210000"}, {"date": "1975-06-10", "volume": "0.0", "open": "0.000000", "high": "91.210000", "low": "89.460000", "close": "90.440000"}, {"date": "1975-06-11", "volume": "0.0", "open": "0.000000", "high": "91.670000", "low": "90.000000", "close": "90.550000"}, {"date": "1975-06-12", "volume": "0.0", "open": "0.000000", "high": "91.360000", "low": "89.640000", "close": "90.080000"}, {"date": "1975-06-13", "volume": "0.0", "open": "0.000000", "high": "91.060000", "low": "89.300000", "close": "90.520000"}, {"date": "1975-06-16", "volume": "0.0", "open": "0.000000", "high": "91.850000", "low": "90.120000", "close": "91.460000"}, {"date": "1975-06-17", "volume": "0.0", "open": "0.000000", "high": "92.220000", "low": "90.170000", "close": "90.580000"}, {"date": "1975-06-18", "volume": "0.0", "open": "0.000000", "high": "91.070000", "low": "89.600000", "close": "90.390000"}, {"date": "1975-06-19", "volume": "0.0", "open": "0.000000", "high": "92.370000", "low": "90.120000", "close": "92.020000"}, {"date": "1975-06-20", "volume": "0.0", "open": "0.000000", "high": "93.750000", "low": "91.830000", "close": "92.610000"}, {"date": "1975-06-23", "volume": "0.0", "open": "0.000000", "high": "93.980000", "low": "91.810000", "close": "93.620000"}, {"date": "1975-06-24", "volume": "0.0", "open": "0.000000", "high": "95.230000", "low": "93.310000", "close": "94.190000"}, {"date": "1975-06-25", "volume": "0.0", "open": "0.000000", "high": "95.290000", "low": "93.530000", "close": "94.620000"}, {"date": "1975-06-26", "volume": "0.0", "open": "0.000000", "high": "95.720000", "low": "93.880000", "close": "94.810000"}, {"date": "1975-06-27", "volume": "0.0", "open": "0.000000", "high": "95.660000", "low": "94.100000", "close": "94.810000"}, {"date": "1975-06-30", "volume": "0.0", "open": "0.000000", "high": "95.850000", "low": "94.300000", "close": "95.190000"}, {"date": "1975-07-01", "volume": "0.0", "open": "0.000000", "high": "95.730000", "low": "94.130000", "close": "94.850000"}, {"date": "1975-07-02", "volume": "0.0", "open": "0.000000", "high": "94.910000", "low": "93.370000", "close": "94.180000"}, {"date": "1975-07-03", "volume": "0.0", "open": "0.000000", "high": "95.040000", "low": "93.490000", "close": "94.360000"}, {"date": "1975-07-07", "volume": "0.0", "open": "0.000000", "high": "94.820000", "low": "93.160000", "close": "93.540000"}, {"date": "1975-07-08", "volume": "0.0", "open": "0.000000", "high": "94.030000", "low": "92.510000", "close": "93.390000"}, {"date": "1975-07-09", "volume": "0.0", "open": "0.000000", "high": "95.220000", "low": "93.380000", "close": "94.800000"}, {"date": "1975-07-10", "volume": "0.0", "open": "0.000000", "high": "96.190000", "low": "94.250000", "close": "94.810000"}, {"date": "1975-07-11", "volume": "0.0", "open": "0.000000", "high": "95.690000", "low": "93.830000", "close": "94.660000"}, {"date": "1975-07-14", "volume": "0.0", "open": "0.000000", "high": "95.760000", "low": "94.040000", "close": "95.190000"}, {"date": "1975-07-15", "volume": "0.0", "open": "0.000000", "high": "96.580000", "low": "94.710000", "close": "95.610000"}, {"date": "1975-07-16", "volume": "0.0", "open": "0.000000", "high": "96.370000", "low": "94.200000", "close": "94.610000"}, {"date": "1975-07-17", "volume": "0.0", "open": "0.000000", "high": "95.030000", "low": "92.990000", "close": "93.630000"}, {"date": "1975-07-18", "volume": "0.0", "open": "0.000000", "high": "93.960000", "low": "92.390000", "close": "93.200000"}, {"date": "1975-07-21", "volume": "0.0", "open": "0.000000", "high": "93.930000", "low": "92.030000", "close": "92.440000"}, {"date": "1975-07-22", "volume": "0.0", "open": "0.000000", "high": "92.490000", "low": "90.630000", "close": "91.450000"}, {"date": "1975-07-23", "volume": "0.0", "open": "0.000000", "high": "92.150000", "low": "89.830000", "close": "90.180000"}, {"date": "1975-07-24", "volume": "0.0", "open": "0.000000", "high": "90.950000", "low": "88.900000", "close": "90.070000"}, {"date": "1975-07-25", "volume": "0.0", "open": "0.000000", "high": "90.720000", "low": "88.720000", "close": "89.290000"}, {"date": "1975-07-28", "volume": "0.0", "open": "0.000000", "high": "89.680000", "low": "88.020000", "close": "88.690000"}, {"date": "1975-07-29", "volume": "0.0", "open": "0.000000", "high": "89.910000", "low": "87.710000", "close": "88.190000"}, {"date": "1975-07-30", "volume": "0.0", "open": "0.000000", "high": "89.490000", "low": "87.680000", "close": "88.830000"}, {"date": "1975-07-31", "volume": "0.0", "open": "0.000000", "high": "90.070000", "low": "88.310000", "close": "88.750000"}, {"date": "1975-08-01", "volume": "0.0", "open": "0.000000", "high": "89.040000", "low": "87.460000", "close": "87.990000"}, {"date": "1975-08-04", "volume": "0.0", "open": "0.000000", "high": "88.170000", "low": "86.680000", "close": "87.150000"}, {"date": "1975-08-05", "volume": "0.0", "open": "0.000000", "high": "87.810000", "low": "85.890000", "close": "86.230000"}, {"date": "1975-08-06", "volume": "0.0", "open": "0.000000", "high": "87.040000", "low": "85.340000", "close": "86.250000"}, {"date": "1975-08-07", "volume": "0.0", "open": "0.000000", "high": "87.240000", "low": "85.690000", "close": "86.300000"}, {"date": "1975-08-08", "volume": "0.0", "open": "0.000000", "high": "87.000000", "low": "85.520000", "close": "86.020000"}, {"date": "1975-08-11", "volume": "0.0", "open": "0.000000", "high": "86.890000", "low": "85.340000", "close": "86.550000"}, {"date": "1975-08-12", "volume": "0.0", "open": "0.000000", "high": "88.170000", "low": "86.490000", "close": "87.120000"}, {"date": "1975-08-13", "volume": "0.0", "open": "0.000000", "high": "87.410000", "low": "85.610000", "close": "85.970000"}, {"date": "1975-08-14", "volume": "0.0", "open": "0.000000", "high": "86.340000", "low": "85.020000", "close": "85.600000"}, {"date": "1975-08-15", "volume": "0.0", "open": "0.000000", "high": "86.760000", "low": "85.330000", "close": "86.360000"}, {"date": "1975-08-18", "volume": "0.0", "open": "0.000000", "high": "87.210000", "low": "85.760000", "close": "86.200000"}, {"date": "1975-08-19", "volume": "0.0", "open": "0.000000", "high": "86.470000", "low": "84.660000", "close": "84.950000"}, {"date": "1975-08-20", "volume": "0.0", "open": "0.000000", "high": "84.780000", "low": "82.760000", "close": "83.220000"}, {"date": "1975-08-21", "volume": "0.0", "open": "0.000000", "high": "84.150000", "low": "82.210000", "close": "83.070000"}, {"date": "1975-08-22", "volume": "0.0", "open": "0.000000", "high": "84.610000", "low": "82.790000", "close": "84.280000"}, {"date": "1975-08-25", "volume": "0.0", "open": "0.000000", "high": "85.580000", "low": "84.060000", "close": "85.060000"}, {"date": "1975-08-26", "volume": "0.0", "open": "0.000000", "high": "85.400000", "low": "83.650000", "close": "83.960000"}, {"date": "1975-08-27", "volume": "0.0", "open": "0.000000", "high": "84.790000", "low": "83.350000", "close": "84.430000"}, {"date": "1975-08-28", "volume": "0.0", "open": "0.000000", "high": "86.640000", "low": "84.680000", "close": "86.400000"}, {"date": "1975-08-29", "volume": "0.0", "open": "0.000000", "high": "87.730000", "low": "86.100000", "close": "86.880000"}, {"date": "1975-09-02", "volume": "0.0", "open": "0.000000", "high": "87.420000", "low": "85.210000", "close": "85.480000"}, {"date": "1975-09-03", "volume": "0.0", "open": "0.000000", "high": "86.380000", "low": "84.620000", "close": "86.030000"}, {"date": "1975-09-04", "volume": "0.0", "open": "0.000000", "high": "86.910000", "low": "85.290000", "close": "86.200000"}, {"date": "1975-09-05", "volume": "0.0", "open": "0.000000", "high": "86.490000", "low": "85.190000", "close": "85.620000"}, {"date": "1975-09-08", "volume": "0.0", "open": "0.000000", "high": "86.310000", "low": "84.890000", "close": "85.890000"}, {"date": "1975-09-09", "volume": "0.0", "open": "0.000000", "high": "86.730000", "low": "84.370000", "close": "84.600000"}, {"date": "1975-09-10", "volume": "0.0", "open": "0.000000", "high": "84.590000", "low": "83.000000", "close": "83.790000"}, {"date": "1975-09-11", "volume": "0.0", "open": "0.000000", "high": "84.300000", "low": "82.880000", "close": "83.450000"}, {"date": "1975-09-12", "volume": "0.0", "open": "0.000000", "high": "84.470000", "low": "82.840000", "close": "83.300000"}, {"date": "1975-09-15", "volume": "0.0", "open": "0.000000", "high": "83.490000", "low": "82.290000", "close": "82.880000"}, {"date": "1975-09-16", "volume": "0.0", "open": "0.000000", "high": "83.430000", "low": "81.790000", "close": "82.090000"}, {"date": "1975-09-17", "volume": "0.0", "open": "0.000000", "high": "82.930000", "low": "81.570000", "close": "82.370000"}, {"date": "1975-09-18", "volume": "0.0", "open": "0.000000", "high": "84.340000", "low": "82.230000", "close": "84.060000"}, {"date": "1975-09-19", "volume": "0.0", "open": "0.000000", "high": "86.390000", "low": "84.260000", "close": "85.880000"}, {"date": "1975-09-22", "volume": "0.0", "open": "0.000000", "high": "86.700000", "low": "84.700000", "close": "85.070000"}, {"date": "1975-09-23", "volume": "0.0", "open": "0.000000", "high": "85.510000", "low": "83.800000", "close": "84.940000"}, {"date": "1975-09-24", "volume": "0.0", "open": "0.000000", "high": "86.700000", "low": "85.030000", "close": "85.740000"}, {"date": "1975-09-25", "volume": "0.0", "open": "0.000000", "high": "86.410000", "low": "84.790000", "close": "85.640000"}, {"date": "1975-09-26", "volume": "0.0", "open": "0.000000", "high": "86.860000", "low": "85.130000", "close": "86.190000"}, {"date": "1975-09-29", "volume": "0.0", "open": "0.000000", "high": "86.380000", "low": "84.740000", "close": "85.030000"}, {"date": "1975-09-30", "volume": "0.0", "open": "0.000000", "high": "85.010000", "low": "83.440000", "close": "83.870000"}, {"date": "1975-10-01", "volume": "0.0", "open": "0.000000", "high": "85.450000", "low": "82.570000", "close": "82.930000"}, {"date": "1975-10-02", "volume": "0.0", "open": "0.000000", "high": "84.330000", "low": "82.820000", "close": "83.820000"}, {"date": "1975-10-03", "volume": "0.0", "open": "0.000000", "high": "86.210000", "low": "83.880000", "close": "85.950000"}, {"date": "1975-10-06", "volume": "0.0", "open": "0.000000", "high": "87.640000", "low": "85.980000", "close": "86.880000"}, {"date": "1975-10-07", "volume": "0.0", "open": "0.000000", "high": "87.320000", "low": "85.560000", "close": "86.770000"}, {"date": "1975-10-08", "volume": "0.0", "open": "0.000000", "high": "88.460000", "low": "86.340000", "close": "87.940000"}, {"date": "1975-10-09", "volume": "0.0", "open": "0.000000", "high": "89.420000", "low": "87.600000", "close": "88.370000"}, {"date": "1975-10-10", "volume": "0.0", "open": "0.000000", "high": "89.170000", "low": "87.440000", "close": "88.210000"}, {"date": "1975-10-13", "volume": "0.0", "open": "0.000000", "high": "89.670000", "low": "87.730000", "close": "89.460000"}, {"date": "1975-10-14", "volume": "0.0", "open": "0.000000", "high": "90.800000", "low": "88.810000", "close": "89.280000"}, {"date": "1975-10-15", "volume": "0.0", "open": "0.000000", "high": "90.070000", "low": "88.500000", "close": "89.230000"}, {"date": "1975-10-16", "volume": "0.0", "open": "0.000000", "high": "90.730000", "low": "88.900000", "close": "89.370000"}, {"date": "1975-10-17", "volume": "0.0", "open": "0.000000", "high": "89.870000", "low": "88.080000", "close": "88.860000"}, {"date": "1975-10-20", "volume": "0.0", "open": "0.000000", "high": "90.140000", "low": "88.430000", "close": "89.820000"}, {"date": "1975-10-21", "volume": "0.0", "open": "0.000000", "high": "91.430000", "low": "89.790000", "close": "90.560000"}, {"date": "1975-10-22", "volume": "0.0", "open": "0.000000", "high": "91.380000", "low": "89.770000", "close": "90.710000"}, {"date": "1975-10-23", "volume": "0.0", "open": "0.000000", "high": "91.750000", "low": "90.090000", "close": "91.240000"}, {"date": "1975-10-24", "volume": "0.0", "open": "0.000000", "high": "91.520000", "low": "89.460000", "close": "89.830000"}, {"date": "1975-10-27", "volume": "0.0", "open": "0.000000", "high": "90.400000", "low": "88.850000", "close": "89.730000"}, {"date": "1975-10-28", "volume": "0.0", "open": "0.000000", "high": "91.010000", "low": "89.400000", "close": "90.510000"}, {"date": "1975-10-29", "volume": "0.0", "open": "0.000000", "high": "90.610000", "low": "88.890000", "close": "89.390000"}, {"date": "1975-10-30", "volume": "0.0", "open": "0.000000", "high": "90.200000", "low": "88.700000", "close": "89.310000"}, {"date": "1975-10-31", "volume": "0.0", "open": "0.000000", "high": "89.800000", "low": "88.350000", "close": "89.040000"}, {"date": "1975-11-03", "volume": "0.0", "open": "0.000000", "high": "89.210000", "low": "87.780000", "close": "88.090000"}, {"date": "1975-11-04", "volume": "0.0", "open": "0.000000", "high": "89.030000", "low": "87.630000", "close": "88.510000"}, {"date": "1975-11-05", "volume": "0.0", "open": "0.000000", "high": "90.080000", "low": "88.320000", "close": "89.150000"}, {"date": "1975-11-06", "volume": "0.0", "open": "0.000000", "high": "90.150000", "low": "88.160000", "close": "89.550000"}, {"date": "1975-11-07", "volume": "0.0", "open": "0.000000", "high": "90.180000", "low": "88.670000", "close": "89.330000"}, {"date": "1975-11-10", "volume": "0.0", "open": "0.000000", "high": "89.980000", "low": "88.350000", "close": "89.340000"}, {"date": "1975-11-11", "volume": "0.0", "open": "0.000000", "high": "90.470000", "low": "89.040000", "close": "89.870000"}, {"date": "1975-11-12", "volume": "0.0", "open": "0.000000", "high": "91.630000", "low": "89.800000", "close": "91.190000"}, {"date": "1975-11-13", "volume": "0.0", "open": "0.000000", "high": "92.330000", "low": "90.560000", "close": "91.040000"}, {"date": "1975-11-14", "volume": "0.0", "open": "0.000000", "high": "91.590000", "low": "90.190000", "close": "90.970000"}, {"date": "1975-11-17", "volume": "0.0", "open": "0.000000", "high": "91.990000", "low": "90.500000", "close": "91.460000"}, {"date": "1975-11-18", "volume": "0.0", "open": "0.000000", "high": "92.300000", "low": "90.600000", "close": "91.000000"}, {"date": "1975-11-19", "volume": "0.0", "open": "0.000000", "high": "91.280000", "low": "89.470000", "close": "89.980000"}, {"date": "1975-11-20", "volume": "0.0", "open": "0.000000", "high": "90.680000", "low": "89.090000", "close": "89.640000"}, {"date": "1975-11-21", "volume": "0.0", "open": "0.000000", "high": "90.230000", "low": "88.790000", "close": "89.530000"}, {"date": "1975-11-24", "volume": "0.0", "open": "0.000000", "high": "90.170000", "low": "88.650000", "close": "89.700000"}, {"date": "1975-11-25", "volume": "0.0", "open": "0.000000", "high": "91.100000", "low": "89.660000", "close": "90.710000"}, {"date": "1975-11-26", "volume": "0.0", "open": "0.000000", "high": "91.580000", "low": "90.170000", "close": "90.940000"}, {"date": "1975-11-28", "volume": "0.0", "open": "0.000000", "high": "91.740000", "low": "90.440000", "close": "91.240000"}, {"date": "1975-12-01", "volume": "0.0", "open": "0.000000", "high": "91.900000", "low": "90.330000", "close": "90.670000"}, {"date": "1975-12-02", "volume": "0.0", "open": "0.000000", "high": "90.810000", "low": "89.080000", "close": "89.330000"}, {"date": "1975-12-03", "volume": "0.0", "open": "0.000000", "high": "88.830000", "low": "87.080000", "close": "87.600000"}, {"date": "1975-12-04", "volume": "0.0", "open": "0.000000", "high": "88.390000", "low": "86.680000", "close": "87.840000"}, {"date": "1975-12-05", "volume": "0.0", "open": "0.000000", "high": "88.380000", "low": "86.540000", "close": "86.820000"}, {"date": "1975-12-08", "volume": "0.0", "open": "0.000000", "high": "87.750000", "low": "86.150000", "close": "87.070000"}, {"date": "1975-12-09", "volume": "0.0", "open": "0.000000", "high": "87.800000", "low": "86.160000", "close": "87.300000"}, {"date": "1975-12-10", "volume": "0.0", "open": "0.000000", "high": "88.390000", "low": "86.910000", "close": "88.080000"}, {"date": "1975-12-11", "volume": "0.0", "open": "0.000000", "high": "88.790000", "low": "87.410000", "close": "87.800000"}, {"date": "1975-12-12", "volume": "0.0", "open": "0.000000", "high": "88.220000", "low": "87.050000", "close": "87.830000"}, {"date": "1975-12-15", "volume": "0.0", "open": "0.000000", "high": "88.640000", "low": "87.320000", "close": "88.090000"}, {"date": "1975-12-16", "volume": "0.0", "open": "0.000000", "high": "89.490000", "low": "87.780000", "close": "88.930000"}, {"date": "1975-12-17", "volume": "0.0", "open": "0.000000", "high": "89.800000", "low": "88.460000", "close": "89.150000"}, {"date": "1975-12-18", "volume": "0.0", "open": "0.000000", "high": "90.090000", "low": "88.620000", "close": "89.430000"}, {"date": "1975-12-19", "volume": "0.0", "open": "0.000000", "high": "89.810000", "low": "88.390000", "close": "88.800000"}, {"date": "1975-12-22", "volume": "0.0", "open": "0.000000", "high": "89.130000", "low": "87.740000", "close": "88.140000"}, {"date": "1975-12-23", "volume": "0.0", "open": "0.000000", "high": "89.230000", "low": "87.640000", "close": "88.730000"}, {"date": "1975-12-24", "volume": "0.0", "open": "0.000000", "high": "89.840000", "low": "88.730000", "close": "89.460000"}, {"date": "1975-12-26", "volume": "0.0", "open": "0.000000", "high": "90.450000", "low": "89.250000", "close": "90.250000"}, {"date": "1975-12-29", "volume": "0.0", "open": "0.000000", "high": "91.090000", "low": "89.630000", "close": "90.130000"}, {"date": "1975-12-30", "volume": "0.0", "open": "0.000000", "high": "90.550000", "low": "89.200000", "close": "89.770000"}, {"date": "1975-12-31", "volume": "0.0", "open": "0.000000", "high": "90.750000", "low": "89.170000", "close": "90.190000"}, {"date": "1976-01-02", "volume": "0.0", "open": "0.000000", "high": "91.180000", "low": "89.810000", "close": "90.900000"}, {"date": "1976-01-05", "volume": "0.0", "open": "0.000000", "high": "92.840000", "low": "90.850000", "close": "92.580000"}, {"date": "1976-01-06", "volume": "0.0", "open": "0.000000", "high": "94.180000", "low": "92.370000", "close": "93.530000"}, {"date": "1976-01-07", "volume": "0.0", "open": "0.000000", "high": "95.150000", "low": "92.910000", "close": "93.950000"}, {"date": "1976-01-08", "volume": "0.0", "open": "0.000000", "high": "95.470000", "low": "93.410000", "close": "94.580000"}, {"date": "1976-01-09", "volume": "0.0", "open": "0.000000", "high": "95.710000", "low": "94.050000", "close": "94.950000"}, {"date": "1976-01-12", "volume": "0.0", "open": "0.000000", "high": "96.760000", "low": "94.380000", "close": "96.330000"}, {"date": "1976-01-13", "volume": "0.0", "open": "0.000000", "high": "97.390000", "low": "95.110000", "close": "95.570000"}, {"date": "1976-01-14", "volume": "0.0", "open": "0.000000", "high": "97.470000", "low": "94.910000", "close": "97.130000"}, {"date": "1976-01-15", "volume": "0.0", "open": "0.000000", "high": "98.340000", "low": "96.150000", "close": "96.610000"}, {"date": "1976-01-16", "volume": "0.0", "open": "0.000000", "high": "97.730000", "low": "95.840000", "close": "97.000000"}, {"date": "1976-01-19", "volume": "0.0", "open": "0.000000", "high": "98.840000", "low": "96.360000", "close": "98.320000"}, {"date": "1976-01-20", "volume": "0.0", "open": "0.000000", "high": "99.440000", "low": "97.430000", "close": "98.860000"}, {"date": "1976-01-21", "volume": "0.0", "open": "0.000000", "high": "99.240000", "low": "97.120000", "close": "98.240000"}, {"date": "1976-01-22", "volume": "0.0", "open": "0.000000", "high": "98.790000", "low": "97.070000", "close": "98.040000"}, {"date": "1976-01-23", "volume": "0.0", "open": "0.000000", "high": "99.880000", "low": "97.680000", "close": "99.210000"}, {"date": "1976-01-26", "volume": "0.0", "open": "0.000000", "high": "100.750000", "low": "98.920000", "close": "99.680000"}, {"date": "1976-01-27", "volume": "0.0", "open": "0.000000", "high": "100.520000", "low": "98.280000", "close": "99.070000"}, {"date": "1976-01-28", "volume": "0.0", "open": "0.000000", "high": "99.640000", "low": "97.660000", "close": "98.530000"}, {"date": "1976-01-29", "volume": "0.0", "open": "0.000000", "high": "100.540000", "low": "98.320000", "close": "100.110000"}, {"date": "1976-01-30", "volume": "0.0", "open": "0.000000", "high": "101.990000", "low": "99.940000", "close": "100.860000"}, {"date": "1976-02-02", "volume": "0.0", "open": "0.000000", "high": "101.390000", "low": "99.740000", "close": "100.870000"}, {"date": "1976-02-03", "volume": "0.0", "open": "0.000000", "high": "101.970000", "low": "99.580000", "close": "101.180000"}, {"date": "1976-02-04", "volume": "0.0", "open": "0.000000", "high": "102.570000", "low": "100.700000", "close": "101.910000"}, {"date": "1976-02-05", "volume": "0.0", "open": "0.000000", "high": "102.300000", "low": "100.060000", "close": "100.390000"}, {"date": "1976-02-06", "volume": "0.0", "open": "0.000000", "high": "100.530000", "low": "98.640000", "close": "99.460000"}, {"date": "1976-02-09", "volume": "0.0", "open": "0.000000", "high": "100.660000", "low": "98.770000", "close": "99.620000"}, {"date": "1976-02-10", "volume": "0.0", "open": "0.000000", "high": "100.960000", "low": "99.110000", "close": "100.470000"}, {"date": "1976-02-11", "volume": "0.0", "open": "0.000000", "high": "101.800000", "low": "100.100000", "close": "100.770000"}, {"date": "1976-02-12", "volume": "0.0", "open": "0.000000", "high": "101.550000", "low": "99.820000", "close": "100.250000"}, {"date": "1976-02-13", "volume": "0.0", "open": "0.000000", "high": "100.660000", "low": "99.010000", "close": "99.670000"}, {"date": "1976-02-17", "volume": "0.0", "open": "0.000000", "high": "100.250000", "low": "98.560000", "close": "99.050000"}, {"date": "1976-02-18", "volume": "0.0", "open": "0.000000", "high": "100.430000", "low": "98.500000", "close": "99.850000"}, {"date": "1976-02-19", "volume": "0.0", "open": "0.000000", "high": "101.920000", "low": "99.940000", "close": "101.410000"}, {"date": "1976-02-20", "volume": "0.0", "open": "0.000000", "high": "103.070000", "low": "101.180000", "close": "102.100000"}, {"date": "1976-02-23", "volume": "0.0", "open": "0.000000", "high": "102.540000", "low": "100.690000", "close": "101.610000"}, {"date": "1976-02-24", "volume": "0.0", "open": "0.000000", "high": "102.920000", "low": "101.030000", "close": "102.030000"}, {"date": "1976-02-25", "volume": "0.0", "open": "0.000000", "high": "102.710000", "low": "100.690000", "close": "101.690000"}, {"date": "1976-02-26", "volume": "0.0", "open": "0.000000", "high": "102.360000", "low": "99.740000", "close": "100.110000"}, {"date": "1976-02-27", "volume": "0.0", "open": "0.000000", "high": "100.530000", "low": "98.600000", "close": "99.710000"}, {"date": "1976-03-01", "volume": "0.0", "open": "0.000000", "high": "100.640000", "low": "98.670000", "close": "100.020000"}, {"date": "1976-03-02", "volume": "0.0", "open": "0.000000", "high": "101.260000", "low": "99.610000", "close": "100.580000"}, {"date": "1976-03-03", "volume": "0.0", "open": "0.000000", "high": "100.970000", "low": "99.230000", "close": "99.980000"}, {"date": "1976-03-04", "volume": "0.0", "open": "0.000000", "high": "100.400000", "low": "98.490000", "close": "98.920000"}, {"date": "1976-03-05", "volume": "0.0", "open": "0.000000", "high": "99.880000", "low": "98.230000", "close": "99.110000"}, {"date": "1976-03-08", "volume": "0.0", "open": "0.000000", "high": "100.710000", "low": "98.930000", "close": "100.190000"}, {"date": "1976-03-09", "volume": "0.0", "open": "0.000000", "high": "101.900000", "low": "99.950000", "close": "100.580000"}, {"date": "1976-03-10", "volume": "0.0", "open": "0.000000", "high": "101.800000", "low": "99.980000", "close": "100.940000"}, {"date": "1976-03-11", "volume": "0.0", "open": "0.000000", "high": "102.410000", "low": "100.620000", "close": "101.890000"}, {"date": "1976-03-12", "volume": "0.0", "open": "0.000000", "high": "102.460000", "low": "100.490000", "close": "100.860000"}, {"date": "1976-03-15", "volume": "0.0", "open": "0.000000", "high": "100.900000", "low": "99.240000", "close": "99.800000"}, {"date": "1976-03-16", "volume": "0.0", "open": "0.000000", "high": "101.250000", "low": "99.380000", "close": "100.920000"}, {"date": "1976-03-17", "volume": "0.0", "open": "0.000000", "high": "102.010000", "low": "100.280000", "close": "100.860000"}, {"date": "1976-03-18", "volume": "0.0", "open": "0.000000", "high": "101.370000", "low": "99.730000", "close": "100.450000"}, {"date": "1976-03-19", "volume": "0.0", "open": "0.000000", "high": "101.230000", "low": "99.700000", "close": "100.580000"}, {"date": "1976-03-22", "volume": "0.0", "open": "0.000000", "high": "101.530000", "low": "100.140000", "close": "100.710000"}, {"date": "1976-03-23", "volume": "0.0", "open": "0.000000", "high": "102.540000", "low": "100.320000", "close": "102.240000"}, {"date": "1976-03-24", "volume": "0.0", "open": "0.000000", "high": "104.390000", "low": "102.510000", "close": "103.420000"}, {"date": "1976-03-25", "volume": "0.0", "open": "0.000000", "high": "104.000000", "low": "102.190000", "close": "102.850000"}, {"date": "1976-03-26", "volume": "0.0", "open": "0.000000", "high": "103.650000", "low": "102.200000", "close": "102.850000"}, {"date": "1976-03-29", "volume": "0.0", "open": "0.000000", "high": "103.360000", "low": "101.990000", "close": "102.410000"}, {"date": "1976-03-30", "volume": "0.0", "open": "0.000000", "high": "103.360000", "low": "101.250000", "close": "102.010000"}, {"date": "1976-03-31", "volume": "0.0", "open": "0.000000", "high": "103.080000", "low": "101.600000", "close": "102.770000"}, {"date": "1976-04-01", "volume": "0.0", "open": "0.000000", "high": "103.240000", "low": "101.500000", "close": "102.240000"}, {"date": "1976-04-02", "volume": "0.0", "open": "0.000000", "high": "102.760000", "low": "101.230000", "close": "102.250000"}, {"date": "1976-04-05", "volume": "0.0", "open": "0.000000", "high": "104.130000", "low": "102.320000", "close": "103.510000"}, {"date": "1976-04-06", "volume": "0.0", "open": "0.000000", "high": "104.630000", "low": "102.930000", "close": "103.360000"}, {"date": "1976-04-07", "volume": "0.0", "open": "0.000000", "high": "103.850000", "low": "101.920000", "close": "102.210000"}, {"date": "1976-04-08", "volume": "0.0", "open": "0.000000", "high": "102.380000", "low": "100.530000", "close": "101.280000"}, {"date": "1976-04-09", "volume": "0.0", "open": "0.000000", "high": "101.740000", "low": "99.870000", "close": "100.350000"}, {"date": "1976-04-12", "volume": "0.0", "open": "0.000000", "high": "101.300000", "low": "99.570000", "close": "100.200000"}, {"date": "1976-04-13", "volume": "0.0", "open": "0.000000", "high": "101.390000", "low": "99.640000", "close": "101.050000"}, {"date": "1976-04-14", "volume": "0.0", "open": "0.000000", "high": "101.770000", "low": "99.980000", "close": "100.310000"}, {"date": "1976-04-15", "volume": "0.0", "open": "0.000000", "high": "101.180000", "low": "99.730000", "close": "100.670000"}, {"date": "1976-04-19", "volume": "0.0", "open": "0.000000", "high": "101.830000", "low": "100.320000", "close": "101.440000"}, {"date": "1976-04-20", "volume": "0.0", "open": "0.000000", "high": "103.320000", "low": "101.420000", "close": "102.870000"}, {"date": "1976-04-21", "volume": "0.0", "open": "0.000000", "high": "104.030000", "low": "102.300000", "close": "103.320000"}, {"date": "1976-04-22", "volume": "0.0", "open": "0.000000", "high": "104.040000", "low": "102.520000", "close": "102.980000"}, {"date": "1976-04-23", "volume": "0.0", "open": "0.000000", "high": "103.210000", "low": "101.700000", "close": "102.290000"}, {"date": "1976-04-26", "volume": "0.0", "open": "0.000000", "high": "102.800000", "low": "101.360000", "close": "102.430000"}, {"date": "1976-04-27", "volume": "0.0", "open": "0.000000", "high": "103.180000", "low": "101.510000", "close": "101.860000"}, {"date": "1976-04-28", "volume": "0.0", "open": "0.000000", "high": "102.460000", "low": "100.910000", "close": "102.130000"}, {"date": "1976-04-29", "volume": "0.0", "open": "0.000000", "high": "102.970000", "low": "101.450000", "close": "102.130000"}, {"date": "1976-04-30", "volume": "0.0", "open": "0.000000", "high": "102.650000", "low": "101.160000", "close": "101.640000"}, {"date": "1976-05-03", "volume": "0.0", "open": "0.000000", "high": "101.730000", "low": "100.140000", "close": "100.920000"}, {"date": "1976-05-04", "volume": "0.0", "open": "0.000000", "high": "101.930000", "low": "100.290000", "close": "101.460000"}, {"date": "1976-05-05", "volume": "0.0", "open": "0.000000", "high": "101.920000", "low": "100.450000", "close": "100.880000"}, {"date": "1976-05-06", "volume": "0.0", "open": "0.000000", "high": "101.700000", "low": "100.310000", "close": "101.160000"}, {"date": "1976-05-07", "volume": "0.0", "open": "0.000000", "high": "102.270000", "low": "100.770000", "close": "101.880000"}, {"date": "1976-05-10", "volume": "0.0", "open": "0.000000", "high": "103.510000", "low": "101.760000", "close": "103.100000"}, {"date": "1976-05-11", "volume": "0.0", "open": "0.000000", "high": "103.990000", "low": "102.390000", "close": "102.950000"}, {"date": "1976-05-12", "volume": "0.0", "open": "0.000000", "high": "103.550000", "low": "102.140000", "close": "102.770000"}, {"date": "1976-05-13", "volume": "0.0", "open": "0.000000", "high": "103.030000", "low": "101.730000", "close": "102.160000"}, {"date": "1976-05-14", "volume": "0.0", "open": "0.000000", "high": "102.230000", "low": "100.820000", "close": "101.340000"}, {"date": "1976-05-17", "volume": "0.0", "open": "0.000000", "high": "101.710000", "low": "100.410000", "close": "101.090000"}, {"date": "1976-05-18", "volume": "0.0", "open": "0.000000", "high": "102.000000", "low": "100.720000", "close": "101.260000"}, {"date": "1976-05-19", "volume": "0.0", "open": "0.000000", "high": "102.010000", "low": "100.550000", "close": "101.180000"}, {"date": "1976-05-20", "volume": "0.0", "open": "0.000000", "high": "102.530000", "low": "100.690000", "close": "102.000000"}, {"date": "1976-05-21", "volume": "0.0", "open": "0.000000", "high": "102.340000", "low": "100.810000", "close": "101.260000"}, {"date": "1976-05-24", "volume": "0.0", "open": "0.000000", "high": "101.070000", "low": "99.110000", "close": "99.440000"}, {"date": "1976-05-25", "volume": "0.0", "open": "0.000000", "high": "100.020000", "low": "98.480000", "close": "99.490000"}, {"date": "1976-05-26", "volume": "0.0", "open": "0.000000", "high": "100.140000", "low": "98.650000", "close": "99.340000"}, {"date": "1976-05-27", "volume": "0.0", "open": "0.000000", "high": "99.770000", "low": "98.260000", "close": "99.380000"}, {"date": "1976-05-28", "volume": "0.0", "open": "0.000000", "high": "100.640000", "low": "99.000000", "close": "100.180000"}, {"date": "1976-06-01", "volume": "0.0", "open": "0.000000", "high": "100.740000", "low": "99.360000", "close": "99.850000"}, {"date": "1976-06-02", "volume": "0.0", "open": "0.000000", "high": "100.690000", "low": "99.260000", "close": "100.220000"}, {"date": "1976-06-03", "volume": "0.0", "open": "0.000000", "high": "101.100000", "low": "99.680000", "close": "100.130000"}, {"date": "1976-06-04", "volume": "0.0", "open": "0.000000", "high": "100.270000", "low": "98.790000", "close": "99.150000"}, {"date": "1976-06-07", "volume": "0.0", "open": "0.000000", "high": "99.390000", "low": "97.970000", "close": "98.630000"}, {"date": "1976-06-08", "volume": "0.0", "open": "0.000000", "high": "99.710000", "low": "98.320000", "close": "98.800000"}, {"date": "1976-06-09", "volume": "0.0", "open": "0.000000", "high": "99.490000", "low": "98.230000", "close": "98.740000"}, {"date": "1976-06-10", "volume": "0.0", "open": "0.000000", "high": "99.980000", "low": "98.550000", "close": "99.560000"}, {"date": "1976-06-11", "volume": "0.0", "open": "0.000000", "high": "101.220000", "low": "99.380000", "close": "100.920000"}, {"date": "1976-06-14", "volume": "0.0", "open": "0.000000", "high": "102.510000", "low": "101.000000", "close": "101.950000"}, {"date": "1976-06-15", "volume": "0.0", "open": "0.000000", "high": "102.390000", "low": "100.840000", "close": "101.460000"}, {"date": "1976-06-16", "volume": "0.0", "open": "0.000000", "high": "102.650000", "low": "100.960000", "close": "102.010000"}, {"date": "1976-06-17", "volume": "0.0", "open": "0.000000", "high": "104.120000", "low": "101.970000", "close": "103.610000"}, {"date": "1976-06-18", "volume": "0.0", "open": "0.000000", "high": "104.800000", "low": "103.060000", "close": "103.760000"}, {"date": "1976-06-21", "volume": "0.0", "open": "0.000000", "high": "104.730000", "low": "103.180000", "close": "104.280000"}, {"date": "1976-06-22", "volume": "0.0", "open": "0.000000", "high": "104.820000", "low": "103.160000", "close": "103.470000"}, {"date": "1976-06-23", "volume": "0.0", "open": "0.000000", "high": "103.900000", "low": "102.400000", "close": "103.250000"}, {"date": "1976-06-24", "volume": "0.0", "open": "0.000000", "high": "104.370000", "low": "102.900000", "close": "103.790000"}, {"date": "1976-06-25", "volume": "0.0", "open": "0.000000", "high": "104.540000", "low": "103.170000", "close": "103.720000"}, {"date": "1976-06-28", "volume": "0.0", "open": "0.000000", "high": "104.350000", "low": "102.970000", "close": "103.430000"}, {"date": "1976-06-29", "volume": "0.0", "open": "0.000000", "high": "104.330000", "low": "102.950000", "close": "103.860000"}, {"date": "1976-06-30", "volume": "0.0", "open": "0.000000", "high": "105.070000", "low": "103.520000", "close": "104.280000"}, {"date": "1976-07-01", "volume": "0.0", "open": "0.000000", "high": "104.980000", "low": "103.140000", "close": "103.590000"}, {"date": "1976-07-02", "volume": "0.0", "open": "0.000000", "high": "104.530000", "low": "103.130000", "close": "104.110000"}, {"date": "1976-07-06", "volume": "0.0", "open": "0.000000", "high": "104.670000", "low": "103.190000", "close": "103.540000"}, {"date": "1976-07-07", "volume": "0.0", "open": "0.000000", "high": "104.230000", "low": "102.800000", "close": "103.830000"}, {"date": "1976-07-08", "volume": "0.0", "open": "0.000000", "high": "104.750000", "low": "103.440000", "close": "103.980000"}, {"date": "1976-07-09", "volume": "0.0", "open": "0.000000", "high": "105.410000", "low": "103.800000", "close": "104.980000"}, {"date": "1976-07-12", "volume": "0.0", "open": "0.000000", "high": "106.300000", "low": "104.740000", "close": "105.900000"}, {"date": "1976-07-13", "volume": "0.0", "open": "0.000000", "high": "106.780000", "low": "105.150000", "close": "105.670000"}, {"date": "1976-07-14", "volume": "0.0", "open": "0.000000", "high": "106.610000", "low": "105.050000", "close": "105.950000"}, {"date": "1976-07-15", "volume": "0.0", "open": "0.000000", "high": "106.250000", "low": "104.760000", "close": "105.200000"}, {"date": "1976-07-16", "volume": "0.0", "open": "0.000000", "high": "105.270000", "low": "103.870000", "close": "104.680000"}, {"date": "1976-07-19", "volume": "0.0", "open": "0.000000", "high": "105.320000", "low": "103.840000", "close": "104.290000"}, {"date": "1976-07-20", "volume": "0.0", "open": "0.000000", "high": "104.570000", "low": "103.050000", "close": "103.720000"}, {"date": "1976-07-21", "volume": "0.0", "open": "0.000000", "high": "104.560000", "low": "103.210000", "close": "103.820000"}, {"date": "1976-07-22", "volume": "0.0", "open": "0.000000", "high": "104.420000", "low": "103.150000", "close": "103.930000"}, {"date": "1976-07-23", "volume": "0.0", "open": "0.000000", "high": "104.710000", "low": "103.490000", "close": "104.060000"}, {"date": "1976-07-26", "volume": "0.0", "open": "0.000000", "high": "104.690000", "low": "103.460000", "close": "104.070000"}, {"date": "1976-07-27", "volume": "0.0", "open": "0.000000", "high": "104.510000", "low": "103.130000", "close": "103.480000"}, {"date": "1976-07-28", "volume": "0.0", "open": "0.000000", "high": "103.580000", "low": "102.310000", "close": "103.050000"}, {"date": "1976-07-29", "volume": "0.0", "open": "0.000000", "high": "103.590000", "low": "102.360000", "close": "102.930000"}, {"date": "1976-07-30", "volume": "0.0", "open": "0.000000", "high": "103.880000", "low": "102.470000", "close": "103.440000"}, {"date": "1976-08-02", "volume": "0.0", "open": "0.000000", "high": "103.980000", "low": "102.640000", "close": "103.190000"}, {"date": "1976-08-03", "volume": "0.0", "open": "0.000000", "high": "104.490000", "low": "102.790000", "close": "104.140000"}, {"date": "1976-08-04", "volume": "0.0", "open": "0.000000", "high": "105.180000", "low": "103.720000", "close": "104.430000"}, {"date": "1976-08-05", "volume": "0.0", "open": "0.000000", "high": "104.760000", "low": "103.480000", "close": "103.850000"}, {"date": "1976-08-06", "volume": "0.0", "open": "0.000000", "high": "104.250000", "low": "103.100000", "close": "103.790000"}, {"date": "1976-08-09", "volume": "0.0", "open": "0.000000", "high": "104.020000", "low": "103.010000", "close": "103.490000"}, {"date": "1976-08-10", "volume": "0.0", "open": "0.000000", "high": "104.710000", "low": "103.210000", "close": "104.410000"}, {"date": "1976-08-11", "volume": "0.0", "open": "0.000000", "high": "105.240000", "low": "103.730000", "close": "104.060000"}, {"date": "1976-08-12", "volume": "0.0", "open": "0.000000", "high": "104.640000", "low": "103.380000", "close": "104.220000"}, {"date": "1976-08-13", "volume": "0.0", "open": "0.000000", "high": "104.790000", "low": "103.610000", "close": "104.250000"}, {"date": "1976-08-16", "volume": "0.0", "open": "0.000000", "high": "104.990000", "low": "103.740000", "close": "104.430000"}, {"date": "1976-08-17", "volume": "0.0", "open": "0.000000", "high": "105.250000", "low": "103.980000", "close": "104.800000"}, {"date": "1976-08-18", "volume": "0.0", "open": "0.000000", "high": "105.410000", "low": "104.120000", "close": "104.560000"}, {"date": "1976-08-19", "volume": "0.0", "open": "0.000000", "high": "104.740000", "low": "103.010000", "close": "103.390000"}, {"date": "1976-08-20", "volume": "0.0", "open": "0.000000", "high": "103.310000", "low": "101.960000", "close": "102.370000"}, {"date": "1976-08-23", "volume": "0.0", "open": "0.000000", "high": "102.490000", "low": "101.040000", "close": "101.960000"}, {"date": "1976-08-24", "volume": "0.0", "open": "0.000000", "high": "102.650000", "low": "100.980000", "close": "101.270000"}, {"date": "1976-08-25", "volume": "0.0", "open": "0.000000", "high": "102.410000", "low": "100.430000", "close": "102.030000"}, {"date": "1976-08-26", "volume": "0.0", "open": "0.000000", "high": "102.590000", "low": "101.010000", "close": "101.320000"}, {"date": "1976-08-27", "volume": "0.0", "open": "0.000000", "high": "101.900000", "low": "100.550000", "close": "101.480000"}, {"date": "1976-08-30", "volume": "0.0", "open": "0.000000", "high": "102.510000", "low": "101.220000", "close": "102.070000"}, {"date": "1976-08-31", "volume": "0.0", "open": "0.000000", "high": "103.380000", "low": "101.940000", "close": "102.910000"}, {"date": "1976-09-01", "volume": "0.0", "open": "0.000000", "high": "104.300000", "low": "102.600000", "close": "104.060000"}, {"date": "1976-09-02", "volume": "0.0", "open": "0.000000", "high": "104.840000", "low": "103.470000", "close": "103.920000"}, {"date": "1976-09-03", "volume": "0.0", "open": "0.000000", "high": "104.630000", "low": "103.360000", "close": "104.300000"}, {"date": "1976-09-07", "volume": "0.0", "open": "0.000000", "high": "105.310000", "low": "103.930000", "close": "105.030000"}, {"date": "1976-09-08", "volume": "0.0", "open": "0.000000", "high": "105.730000", "low": "104.340000", "close": "104.940000"}, {"date": "1976-09-09", "volume": "0.0", "open": "0.000000", "high": "105.120000", "low": "103.910000", "close": "104.400000"}, {"date": "1976-09-10", "volume": "0.0", "open": "0.000000", "high": "105.030000", "low": "103.790000", "close": "104.650000"}, {"date": "1976-09-13", "volume": "0.0", "open": "0.000000", "high": "105.290000", "low": "103.880000", "close": "104.290000"}, {"date": "1976-09-14", "volume": "0.0", "open": "0.000000", "high": "104.500000", "low": "103.310000", "close": "103.940000"}, {"date": "1976-09-15", "volume": "0.0", "open": "0.000000", "high": "104.700000", "low": "103.280000", "close": "104.250000"}, {"date": "1976-09-16", "volume": "0.0", "open": "0.000000", "high": "105.590000", "low": "103.840000", "close": "105.340000"}, {"date": "1976-09-17", "volume": "0.0", "open": "0.000000", "high": "106.810000", "low": "105.140000", "close": "106.270000"}, {"date": "1976-09-20", "volume": "0.0", "open": "0.000000", "high": "107.200000", "low": "105.740000", "close": "106.320000"}, {"date": "1976-09-21", "volume": "0.0", "open": "0.000000", "high": "108.130000", "low": "106.090000", "close": "107.830000"}, {"date": "1976-09-22", "volume": "0.0", "open": "0.000000", "high": "108.720000", "low": "106.920000", "close": "107.460000"}, {"date": "1976-09-23", "volume": "0.0", "open": "0.000000", "high": "107.960000", "low": "106.400000", "close": "106.920000"}, {"date": "1976-09-24", "volume": "0.0", "open": "0.000000", "high": "107.360000", "low": "106.030000", "close": "106.800000"}, {"date": "1976-09-27", "volume": "0.0", "open": "0.000000", "high": "107.700000", "low": "106.350000", "close": "107.270000"}, {"date": "1976-09-28", "volume": "0.0", "open": "0.000000", "high": "107.540000", "low": "105.610000", "close": "105.920000"}, {"date": "1976-09-29", "volume": "0.0", "open": "0.000000", "high": "106.450000", "low": "104.830000", "close": "105.370000"}, {"date": "1976-09-30", "volume": "0.0", "open": "0.000000", "high": "105.840000", "low": "104.570000", "close": "105.240000"}, {"date": "1976-10-01", "volume": "0.0", "open": "0.000000", "high": "105.750000", "low": "103.600000", "close": "104.170000"}, {"date": "1976-10-04", "volume": "0.0", "open": "0.000000", "high": "104.620000", "low": "103.420000", "close": "104.030000"}, {"date": "1976-10-05", "volume": "0.0", "open": "0.000000", "high": "104.250000", "low": "102.510000", "close": "103.230000"}, {"date": "1976-10-06", "volume": "0.0", "open": "0.000000", "high": "103.720000", "low": "102.050000", "close": "102.970000"}, {"date": "1976-10-07", "volume": "0.0", "open": "0.000000", "high": "103.900000", "low": "102.160000", "close": "103.540000"}, {"date": "1976-10-08", "volume": "0.0", "open": "0.000000", "high": "104.000000", "low": "102.240000", "close": "102.560000"}, {"date": "1976-10-11", "volume": "0.0", "open": "0.000000", "high": "102.480000", "low": "100.980000", "close": "101.640000"}, {"date": "1976-10-12", "volume": "0.0", "open": "0.000000", "high": "102.190000", "low": "100.380000", "close": "100.810000"}, {"date": "1976-10-13", "volume": "0.0", "open": "0.000000", "high": "102.440000", "low": "100.540000", "close": "102.120000"}, {"date": "1976-10-14", "volume": "0.0", "open": "0.000000", "high": "102.140000", "low": "100.280000", "close": "100.850000"}, {"date": "1976-10-15", "volume": "0.0", "open": "0.000000", "high": "101.500000", "low": "100.020000", "close": "100.880000"}, {"date": "1976-10-18", "volume": "0.0", "open": "0.000000", "high": "101.990000", "low": "100.620000", "close": "101.470000"}, {"date": "1976-10-19", "volume": "0.0", "open": "0.000000", "high": "102.040000", "low": "100.420000", "close": "101.450000"}, {"date": "1976-10-20", "volume": "0.0", "open": "0.000000", "high": "102.230000", "low": "100.810000", "close": "101.740000"}, {"date": "1976-10-21", "volume": "0.0", "open": "0.000000", "high": "102.320000", "low": "100.490000", "close": "100.770000"}, {"date": "1976-10-22", "volume": "0.0", "open": "0.000000", "high": "100.930000", "low": "99.240000", "close": "99.960000"}, {"date": "1976-10-25", "volume": "0.0", "open": "0.000000", "high": "100.600000", "low": "99.210000", "close": "100.070000"}, {"date": "1976-10-26", "volume": "0.0", "open": "0.000000", "high": "101.500000", "low": "99.910000", "close": "101.060000"}, {"date": "1976-10-27", "volume": "0.0", "open": "0.000000", "high": "102.120000", "low": "100.610000", "close": "101.760000"}, {"date": "1976-10-28", "volume": "0.0", "open": "0.000000", "high": "102.500000", "low": "101.120000", "close": "101.610000"}, {"date": "1976-10-29", "volume": "0.0", "open": "0.000000", "high": "103.100000", "low": "101.150000", "close": "102.900000"}, {"date": "1976-11-01", "volume": "0.0", "open": "0.000000", "high": "103.780000", "low": "102.190000", "close": "103.100000"}, {"date": "1976-11-03", "volume": "0.0", "open": "0.000000", "high": "102.490000", "low": "100.730000", "close": "101.920000"}, {"date": "1976-11-04", "volume": "0.0", "open": "0.000000", "high": "103.160000", "low": "101.400000", "close": "102.410000"}, {"date": "1976-11-05", "volume": "0.0", "open": "0.000000", "high": "102.700000", "low": "100.480000", "close": "100.820000"}, {"date": "1976-11-08", "volume": "0.0", "open": "0.000000", "high": "100.620000", "low": "99.100000", "close": "99.600000"}, {"date": "1976-11-09", "volume": "0.0", "open": "0.000000", "high": "100.210000", "low": "98.380000", "close": "99.320000"}, {"date": "1976-11-10", "volume": "0.0", "open": "0.000000", "high": "99.980000", "low": "98.180000", "close": "98.810000"}, {"date": "1976-11-11", "volume": "0.0", "open": "0.000000", "high": "99.890000", "low": "98.350000", "close": "99.640000"}, {"date": "1976-11-12", "volume": "0.0", "open": "0.000000", "high": "99.950000", "low": "98.510000", "close": "99.240000"}, {"date": "1976-11-15", "volume": "0.0", "open": "0.000000", "high": "100.160000", "low": "98.530000", "close": "99.900000"}, {"date": "1976-11-16", "volume": "0.0", "open": "0.000000", "high": "101.120000", "low": "99.440000", "close": "100.040000"}, {"date": "1976-11-17", "volume": "0.0", "open": "0.000000", "high": "101.320000", "low": "99.640000", "close": "100.610000"}, {"date": "1976-11-18", "volume": "0.0", "open": "0.000000", "high": "102.220000", "low": "100.490000", "close": "101.890000"}, {"date": "1976-11-19", "volume": "0.0", "open": "0.000000", "high": "102.770000", "low": "101.170000", "close": "101.920000"}, {"date": "1976-11-22", "volume": "0.0", "open": "0.000000", "high": "103.150000", "low": "101.630000", "close": "102.590000"}, {"date": "1976-11-23", "volume": "0.0", "open": "0.000000", "high": "102.900000", "low": "101.500000", "close": "101.960000"}, {"date": "1976-11-24", "volume": "0.0", "open": "0.000000", "high": "102.850000", "low": "101.410000", "close": "102.410000"}, {"date": "1976-11-26", "volume": "0.0", "open": "0.000000", "high": "103.510000", "low": "102.130000", "close": "103.150000"}, {"date": "1976-11-29", "volume": "0.0", "open": "0.000000", "high": "103.460000", "low": "102.070000", "close": "102.440000"}, {"date": "1976-11-30", "volume": "0.0", "open": "0.000000", "high": "102.720000", "low": "101.460000", "close": "102.100000"}, {"date": "1976-12-01", "volume": "0.0", "open": "0.000000", "high": "103.030000", "low": "101.620000", "close": "102.490000"}, {"date": "1976-12-02", "volume": "0.0", "open": "0.000000", "high": "103.300000", "low": "101.700000", "close": "102.120000"}, {"date": "1976-12-03", "volume": "0.0", "open": "0.000000", "high": "103.310000", "low": "101.750000", "close": "102.760000"}, {"date": "1976-12-06", "volume": "0.0", "open": "0.000000", "high": "104.150000", "low": "102.530000", "close": "103.560000"}, {"date": "1976-12-07", "volume": "0.0", "open": "0.000000", "high": "104.400000", "low": "102.960000", "close": "103.490000"}, {"date": "1976-12-08", "volume": "0.0", "open": "0.000000", "high": "104.400000", "low": "102.940000", "close": "104.080000"}, {"date": "1976-12-09", "volume": "0.0", "open": "0.000000", "high": "105.270000", "low": "103.710000", "close": "104.510000"}, {"date": "1976-12-10", "volume": "0.0", "open": "0.000000", "high": "105.360000", "low": "103.900000", "close": "104.700000"}, {"date": "1976-12-13", "volume": "0.0", "open": "0.000000", "high": "105.330000", "low": "103.940000", "close": "104.630000"}, {"date": "1976-12-14", "volume": "0.0", "open": "0.000000", "high": "105.440000", "low": "103.800000", "close": "105.070000"}, {"date": "1976-12-15", "volume": "0.0", "open": "0.000000", "high": "105.890000", "low": "104.330000", "close": "105.140000"}, {"date": "1976-12-16", "volume": "0.0", "open": "0.000000", "high": "105.530000", "low": "104.070000", "close": "104.800000"}, {"date": "1976-12-17", "volume": "0.0", "open": "0.000000", "high": "105.600000", "low": "103.890000", "close": "104.260000"}, {"date": "1976-12-20", "volume": "0.0", "open": "0.000000", "high": "104.630000", "low": "103.210000", "close": "103.650000"}, {"date": "1976-12-21", "volume": "0.0", "open": "0.000000", "high": "104.660000", "low": "102.990000", "close": "104.220000"}, {"date": "1976-12-22", "volume": "0.0", "open": "0.000000", "high": "105.590000", "low": "104.030000", "close": "104.710000"}, {"date": "1976-12-23", "volume": "0.0", "open": "0.000000", "high": "105.490000", "low": "104.090000", "close": "104.840000"}, {"date": "1976-12-27", "volume": "0.0", "open": "0.000000", "high": "106.310000", "low": "104.580000", "close": "106.060000"}, {"date": "1976-12-28", "volume": "0.0", "open": "0.000000", "high": "107.360000", "low": "105.900000", "close": "106.770000"}, {"date": "1976-12-29", "volume": "0.0", "open": "0.000000", "high": "107.170000", "low": "105.830000", "close": "106.340000"}, {"date": "1976-12-30", "volume": "0.0", "open": "0.000000", "high": "107.410000", "low": "105.970000", "close": "106.880000"}, {"date": "1976-12-31", "volume": "0.0", "open": "0.000000", "high": "107.820000", "low": "106.550000", "close": "107.460000"}, {"date": "1977-01-03", "volume": "0.0", "open": "0.000000", "high": "107.970000", "low": "106.420000", "close": "107.000000"}, {"date": "1977-01-04", "volume": "0.0", "open": "0.000000", "high": "107.310000", "low": "105.400000", "close": "105.700000"}, {"date": "1977-01-05", "volume": "0.0", "open": "0.000000", "high": "106.070000", "low": "104.330000", "close": "104.760000"}, {"date": "1977-01-06", "volume": "0.0", "open": "0.000000", "high": "105.860000", "low": "104.400000", "close": "105.020000"}, {"date": "1977-01-07", "volume": "0.0", "open": "0.000000", "high": "105.590000", "low": "104.300000", "close": "105.010000"}, {"date": "1977-01-10", "volume": "0.0", "open": "0.000000", "high": "105.750000", "low": "104.460000", "close": "105.200000"}, {"date": "1977-01-11", "volume": "0.0", "open": "0.000000", "high": "105.600000", "low": "103.760000", "close": "104.120000"}, {"date": "1977-01-12", "volume": "0.0", "open": "0.000000", "high": "104.180000", "low": "102.750000", "close": "103.400000"}, {"date": "1977-01-13", "volume": "0.0", "open": "0.000000", "high": "104.600000", "low": "103.210000", "close": "104.200000"}, {"date": "1977-01-14", "volume": "0.0", "open": "0.000000", "high": "104.710000", "low": "103.370000", "close": "104.010000"}, {"date": "1977-01-17", "volume": "0.0", "open": "0.000000", "high": "104.370000", "low": "103.040000", "close": "103.730000"}, {"date": "1977-01-18", "volume": "0.0", "open": "0.000000", "high": "104.290000", "low": "102.710000", "close": "103.320000"}, {"date": "1977-01-19", "volume": "0.0", "open": "0.000000", "high": "104.380000", "low": "102.830000", "close": "103.850000"}, {"date": "1977-01-20", "volume": "0.0", "open": "0.000000", "high": "104.450000", "low": "102.500000", "close": "102.970000"}, {"date": "1977-01-21", "volume": "0.0", "open": "0.000000", "high": "103.910000", "low": "102.350000", "close": "103.320000"}, {"date": "1977-01-24", "volume": "0.0", "open": "0.000000", "high": "104.060000", "low": "102.500000", "close": "103.250000"}, {"date": "1977-01-25", "volume": "0.0", "open": "0.000000", "high": "104.080000", "low": "102.420000", "close": "103.130000"}, {"date": "1977-01-26", "volume": "0.0", "open": "0.000000", "high": "103.480000", "low": "101.840000", "close": "102.340000"}, {"date": "1977-01-27", "volume": "0.0", "open": "0.000000", "high": "102.810000", "low": "101.270000", "close": "101.790000"}, {"date": "1977-01-28", "volume": "0.0", "open": "0.000000", "high": "102.610000", "low": "101.080000", "close": "101.930000"}, {"date": "1977-01-31", "volume": "0.0", "open": "0.000000", "high": "102.440000", "low": "100.910000", "close": "102.030000"}, {"date": "1977-02-01", "volume": "0.0", "open": "0.000000", "high": "103.060000", "low": "101.570000", "close": "102.540000"}, {"date": "1977-02-02", "volume": "0.0", "open": "0.000000", "high": "103.320000", "low": "101.890000", "close": "102.360000"}, {"date": "1977-02-03", "volume": "0.0", "open": "0.000000", "high": "102.570000", "low": "101.280000", "close": "101.850000"}, {"date": "1977-02-04", "volume": "0.0", "open": "0.000000", "high": "102.710000", "low": "101.300000", "close": "101.880000"}, {"date": "1977-02-07", "volume": "0.0", "open": "0.000000", "high": "102.430000", "low": "101.250000", "close": "101.890000"}, {"date": "1977-02-08", "volume": "0.0", "open": "0.000000", "high": "102.650000", "low": "101.160000", "close": "101.600000"}, {"date": "1977-02-09", "volume": "0.0", "open": "0.000000", "high": "101.880000", "low": "100.120000", "close": "100.730000"}, {"date": "1977-02-10", "volume": "0.0", "open": "0.000000", "high": "101.510000", "low": "100.160000", "close": "100.820000"}, {"date": "1977-02-11", "volume": "0.0", "open": "0.000000", "high": "101.180000", "low": "99.740000", "close": "100.220000"}, {"date": "1977-02-14", "volume": "0.0", "open": "0.000000", "high": "101.060000", "low": "99.510000", "close": "100.740000"}, {"date": "1977-02-15", "volume": "0.0", "open": "0.000000", "high": "101.670000", "low": "100.350000", "close": "101.040000"}, {"date": "1977-02-16", "volume": "0.0", "open": "0.000000", "high": "102.220000", "low": "100.680000", "close": "101.500000"}, {"date": "1977-02-17", "volume": "0.0", "open": "0.000000", "high": "101.760000", "low": "100.430000", "close": "100.920000"}, {"date": "1977-02-18", "volume": "0.0", "open": "0.000000", "high": "101.130000", "low": "99.950000", "close": "100.490000"}, {"date": "1977-02-22", "volume": "0.0", "open": "0.000000", "high": "101.220000", "low": "99.940000", "close": "100.490000"}, {"date": "1977-02-23", "volume": "0.0", "open": "0.000000", "high": "100.950000", "low": "99.780000", "close": "100.190000"}, {"date": "1977-02-24", "volume": "0.0", "open": "0.000000", "high": "100.420000", "low": "99.180000", "close": "99.600000"}, {"date": "1977-02-25", "volume": "0.0", "open": "0.000000", "high": "100.020000", "low": "98.820000", "close": "99.480000"}, {"date": "1977-02-28", "volume": "0.0", "open": "0.000000", "high": "100.060000", "low": "98.910000", "close": "99.820000"}, {"date": "1977-03-01", "volume": "0.0", "open": "0.000000", "high": "101.030000", "low": "99.650000", "close": "100.660000"}, {"date": "1977-03-02", "volume": "0.0", "open": "0.000000", "high": "101.240000", "low": "99.970000", "close": "100.390000"}, {"date": "1977-03-03", "volume": "0.0", "open": "0.000000", "high": "101.280000", "low": "100.010000", "close": "100.880000"}, {"date": "1977-03-04", "volume": "0.0", "open": "0.000000", "high": "101.670000", "low": "100.520000", "close": "101.200000"}, {"date": "1977-03-07", "volume": "0.0", "open": "0.000000", "high": "101.770000", "low": "100.640000", "close": "101.250000"}, {"date": "1977-03-08", "volume": "0.0", "open": "0.000000", "high": "101.850000", "low": "100.480000", "close": "100.870000"}, {"date": "1977-03-09", "volume": "0.0", "open": "0.000000", "high": "100.890000", "low": "99.630000", "close": "100.100000"}, {"date": "1977-03-10", "volume": "0.0", "open": "0.000000", "high": "100.960000", "low": "99.490000", "close": "100.670000"}, {"date": "1977-03-11", "volume": "0.0", "open": "0.000000", "high": "101.370000", "low": "100.140000", "close": "100.650000"}, {"date": "1977-03-14", "volume": "0.0", "open": "0.000000", "high": "101.750000", "low": "100.240000", "close": "101.420000"}, {"date": "1977-03-15", "volume": "0.0", "open": "0.000000", "high": "102.610000", "low": "101.340000", "close": "101.980000"}, {"date": "1977-03-16", "volume": "0.0", "open": "0.000000", "high": "102.700000", "low": "101.520000", "close": "102.170000"}, {"date": "1977-03-17", "volume": "0.0", "open": "0.000000", "high": "102.580000", "low": "101.280000", "close": "102.080000"}, {"date": "1977-03-18", "volume": "0.0", "open": "0.000000", "high": "102.610000", "low": "101.390000", "close": "101.860000"}, {"date": "1977-03-21", "volume": "0.0", "open": "0.000000", "high": "102.130000", "low": "100.920000", "close": "101.310000"}, {"date": "1977-03-22", "volume": "0.0", "open": "0.000000", "high": "101.580000", "low": "100.350000", "close": "101.000000"}, {"date": "1977-03-23", "volume": "0.0", "open": "0.000000", "high": "101.420000", "low": "99.880000", "close": "100.200000"}, {"date": "1977-03-24", "volume": "0.0", "open": "0.000000", "high": "100.600000", "low": "99.260000", "close": "99.700000"}, {"date": "1977-03-25", "volume": "0.0", "open": "0.000000", "high": "100.050000", "low": "98.710000", "close": "99.060000"}, {"date": "1977-03-28", "volume": "0.0", "open": "0.000000", "high": "99.540000", "low": "98.350000", "close": "99.000000"}, {"date": "1977-03-29", "volume": "0.0", "open": "0.000000", "high": "100.120000", "low": "98.950000", "close": "99.690000"}, {"date": "1977-03-30", "volume": "0.0", "open": "0.000000", "high": "99.990000", "low": "98.180000", "close": "98.540000"}, {"date": "1977-03-31", "volume": "0.0", "open": "0.000000", "high": "99.140000", "low": "97.800000", "close": "98.420000"}, {"date": "1977-04-01", "volume": "0.0", "open": "0.000000", "high": "99.570000", "low": "98.380000", "close": "99.210000"}, {"date": "1977-04-04", "volume": "0.0", "open": "0.000000", "high": "99.500000", "low": "97.980000", "close": "98.230000"}, {"date": "1977-04-05", "volume": "0.0", "open": "0.000000", "high": "98.600000", "low": "97.430000", "close": "98.010000"}, {"date": "1977-04-06", "volume": "0.0", "open": "0.000000", "high": "98.610000", "low": "97.450000", "close": "97.910000"}, {"date": "1977-04-07", "volume": "0.0", "open": "0.000000", "high": "98.650000", "low": "97.480000", "close": "98.350000"}, {"date": "1977-04-11", "volume": "0.0", "open": "0.000000", "high": "99.370000", "low": "98.080000", "close": "98.880000"}, {"date": "1977-04-12", "volume": "0.0", "open": "0.000000", "high": "100.580000", "low": "98.970000", "close": "100.150000"}, {"date": "1977-04-13", "volume": "0.0", "open": "0.000000", "high": "100.720000", "low": "99.020000", "close": "100.160000"}, {"date": "1977-04-14", "volume": "0.0", "open": "0.000000", "high": "102.070000", "low": "100.420000", "close": "101.000000"}, {"date": "1977-04-15", "volume": "0.0", "open": "0.000000", "high": "101.630000", "low": "100.350000", "close": "101.040000"}, {"date": "1977-04-18", "volume": "0.0", "open": "0.000000", "high": "101.360000", "low": "100.090000", "close": "100.540000"}, {"date": "1977-04-19", "volume": "0.0", "open": "0.000000", "high": "100.810000", "low": "99.580000", "close": "100.070000"}, {"date": "1977-04-20", "volume": "0.0", "open": "0.000000", "high": "100.980000", "low": "99.490000", "close": "100.400000"}, {"date": "1977-04-21", "volume": "0.0", "open": "0.000000", "high": "101.200000", "low": "99.350000", "close": "99.750000"}, {"date": "1977-04-22", "volume": "0.0", "open": "0.000000", "high": "99.670000", "low": "98.080000", "close": "98.440000"}, {"date": "1977-04-25", "volume": "0.0", "open": "0.000000", "high": "98.320000", "low": "96.540000", "close": "97.150000"}, {"date": "1977-04-26", "volume": "0.0", "open": "0.000000", "high": "97.940000", "low": "96.530000", "close": "97.110000"}, {"date": "1977-04-27", "volume": "0.0", "open": "0.000000", "high": "98.470000", "low": "96.900000", "close": "97.960000"}, {"date": "1977-04-28", "volume": "0.0", "open": "0.000000", "high": "98.770000", "low": "97.470000", "close": "98.200000"}, {"date": "1977-04-29", "volume": "0.0", "open": "0.000000", "high": "98.870000", "low": "97.580000", "close": "98.440000"}, {"date": "1977-05-02", "volume": "0.0", "open": "0.000000", "high": "99.260000", "low": "97.970000", "close": "98.930000"}, {"date": "1977-05-03", "volume": "0.0", "open": "0.000000", "high": "99.960000", "low": "98.720000", "close": "99.430000"}, {"date": "1977-05-04", "volume": "0.0", "open": "0.000000", "high": "100.560000", "low": "98.900000", "close": "99.960000"}, {"date": "1977-05-05", "volume": "0.0", "open": "0.000000", "high": "100.790000", "low": "99.280000", "close": "100.110000"}, {"date": "1977-05-06", "volume": "0.0", "open": "0.000000", "high": "100.200000", "low": "98.950000", "close": "99.490000"}, {"date": "1977-05-09", "volume": "0.0", "open": "0.000000", "high": "99.780000", "low": "98.660000", "close": "99.180000"}, {"date": "1977-05-10", "volume": "0.0", "open": "0.000000", "high": "100.090000", "low": "98.820000", "close": "99.470000"}, {"date": "1977-05-11", "volume": "0.0", "open": "0.000000", "high": "99.770000", "low": "98.400000", "close": "98.780000"}, {"date": "1977-05-12", "volume": "0.0", "open": "0.000000", "high": "99.250000", "low": "97.910000", "close": "98.730000"}, {"date": "1977-05-13", "volume": "0.0", "open": "0.000000", "high": "99.520000", "low": "98.370000", "close": "99.030000"}, {"date": "1977-05-16", "volume": "0.0", "open": "0.000000", "high": "99.980000", "low": "98.790000", "close": "99.470000"}, {"date": "1977-05-17", "volume": "0.0", "open": "0.000000", "high": "100.110000", "low": "98.760000", "close": "99.770000"}, {"date": "1977-05-18", "volume": "0.0", "open": "0.000000", "high": "100.930000", "low": "99.580000", "close": "100.300000"}, {"date": "1977-05-19", "volume": "0.0", "open": "0.000000", "high": "100.740000", "low": "99.490000", "close": "99.880000"}, {"date": "1977-05-20", "volume": "0.0", "open": "0.000000", "high": "100.120000", "low": "98.910000", "close": "99.450000"}, {"date": "1977-05-23", "volume": "0.0", "open": "0.000000", "high": "99.350000", "low": "97.880000", "close": "98.150000"}, {"date": "1977-05-24", "volume": "0.0", "open": "0.000000", "high": "98.250000", "low": "97.000000", "close": "97.670000"}, {"date": "1977-05-25", "volume": "0.0", "open": "0.000000", "high": "98.140000", "low": "96.500000", "close": "96.770000"}, {"date": "1977-05-26", "volume": "0.0", "open": "0.000000", "high": "97.470000", "low": "96.200000", "close": "97.010000"}, {"date": "1977-05-27", "volume": "0.0", "open": "0.000000", "high": "97.260000", "low": "95.920000", "close": "96.270000"}, {"date": "1977-05-31", "volume": "0.0", "open": "0.000000", "high": "96.750000", "low": "95.520000", "close": "96.120000"}, {"date": "1977-06-01", "volume": "0.0", "open": "0.000000", "high": "97.270000", "low": "95.890000", "close": "96.930000"}, {"date": "1977-06-02", "volume": "0.0", "open": "0.000000", "high": "97.530000", "low": "96.230000", "close": "96.740000"}, {"date": "1977-06-03", "volume": "0.0", "open": "0.000000", "high": "98.120000", "low": "96.550000", "close": "97.690000"}, {"date": "1977-06-06", "volume": "0.0", "open": "0.000000", "high": "98.260000", "low": "96.890000", "close": "97.230000"}, {"date": "1977-06-07", "volume": "0.0", "open": "0.000000", "high": "98.010000", "low": "96.600000", "close": "97.730000"}, {"date": "1977-06-08", "volume": "0.0", "open": "0.000000", "high": "98.750000", "low": "97.490000", "close": "98.200000"}, {"date": "1977-06-09", "volume": "0.0", "open": "0.000000", "high": "98.620000", "low": "97.510000", "close": "98.140000"}, {"date": "1977-06-10", "volume": "0.0", "open": "0.000000", "high": "98.860000", "low": "97.680000", "close": "98.460000"}, {"date": "1977-06-13", "volume": "0.0", "open": "0.000000", "high": "99.210000", "low": "98.060000", "close": "98.740000"}, {"date": "1977-06-14", "volume": "0.0", "open": "0.000000", "high": "100.120000", "low": "98.760000", "close": "99.860000"}, {"date": "1977-06-15", "volume": "0.0", "open": "0.000000", "high": "100.310000", "low": "99.120000", "close": "99.610000"}, {"date": "1977-06-16", "volume": "0.0", "open": "0.000000", "high": "100.330000", "low": "98.910000", "close": "99.850000"}, {"date": "1977-06-17", "volume": "0.0", "open": "0.000000", "high": "100.470000", "low": "99.340000", "close": "99.970000"}, {"date": "1977-06-20", "volume": "0.0", "open": "0.000000", "high": "100.760000", "low": "99.560000", "close": "100.420000"}, {"date": "1977-06-21", "volume": "0.0", "open": "0.000000", "high": "101.410000", "low": "100.160000", "close": "100.740000"}, {"date": "1977-06-22", "volume": "0.0", "open": "0.000000", "high": "101.070000", "low": "99.900000", "close": "100.460000"}, {"date": "1977-06-23", "volume": "0.0", "open": "0.000000", "high": "101.100000", "low": "99.880000", "close": "100.620000"}, {"date": "1977-06-24", "volume": "0.0", "open": "0.000000", "high": "101.650000", "low": "100.410000", "close": "101.190000"}, {"date": "1977-06-27", "volume": "0.0", "open": "0.000000", "high": "101.630000", "low": "100.470000", "close": "100.980000"}, {"date": "1977-06-28", "volume": "0.0", "open": "0.000000", "high": "101.360000", "low": "99.870000", "close": "100.140000"}, {"date": "1977-06-29", "volume": "0.0", "open": "0.000000", "high": "100.490000", "low": "99.300000", "close": "100.110000"}, {"date": "1977-06-30", "volume": "0.0", "open": "0.000000", "high": "100.880000", "low": "99.680000", "close": "100.480000"}, {"date": "1977-07-01", "volume": "0.0", "open": "0.000000", "high": "100.760000", "low": "99.630000", "close": "100.100000"}, {"date": "1977-07-05", "volume": "0.0", "open": "0.000000", "high": "100.720000", "low": "99.620000", "close": "100.090000"}, {"date": "1977-07-06", "volume": "0.0", "open": "0.000000", "high": "100.410000", "low": "99.200000", "close": "99.580000"}, {"date": "1977-07-07", "volume": "0.0", "open": "0.000000", "high": "100.300000", "low": "99.120000", "close": "99.930000"}, {"date": "1977-07-08", "volume": "0.0", "open": "0.000000", "high": "100.620000", "low": "99.370000", "close": "99.790000"}, {"date": "1977-07-11", "volume": "0.0", "open": "0.000000", "high": "100.160000", "low": "98.900000", "close": "99.550000"}, {"date": "1977-07-12", "volume": "0.0", "open": "0.000000", "high": "100.010000", "low": "98.810000", "close": "99.450000"}, {"date": "1977-07-13", "volume": "0.0", "open": "0.000000", "high": "99.990000", "low": "98.830000", "close": "99.590000"}, {"date": "1977-07-15", "volume": "0.0", "open": "0.000000", "high": "100.680000", "low": "99.280000", "close": "100.180000"}, {"date": "1977-07-18", "volume": "0.0", "open": "0.000000", "high": "101.400000", "low": "99.940000", "close": "100.950000"}, {"date": "1977-07-19", "volume": "0.0", "open": "0.000000", "high": "102.170000", "low": "100.680000", "close": "101.790000"}, {"date": "1977-07-20", "volume": "0.0", "open": "0.000000", "high": "102.570000", "low": "101.140000", "close": "101.730000"}, {"date": "1977-07-21", "volume": "0.0", "open": "0.000000", "high": "102.190000", "low": "100.850000", "close": "101.590000"}, {"date": "1977-07-22", "volume": "0.0", "open": "0.000000", "high": "102.280000", "low": "101.020000", "close": "101.670000"}, {"date": "1977-07-25", "volume": "0.0", "open": "0.000000", "high": "101.850000", "low": "100.460000", "close": "100.850000"}, {"date": "1977-07-26", "volume": "0.0", "open": "0.000000", "high": "100.920000", "low": "99.720000", "close": "100.270000"}, {"date": "1977-07-27", "volume": "0.0", "open": "0.000000", "high": "100.290000", "low": "98.310000", "close": "98.640000"}, {"date": "1977-07-28", "volume": "0.0", "open": "0.000000", "high": "99.360000", "low": "97.780000", "close": "98.790000"}, {"date": "1977-07-29", "volume": "0.0", "open": "0.000000", "high": "99.210000", "low": "97.710000", "close": "98.850000"}, {"date": "1977-08-01", "volume": "0.0", "open": "0.000000", "high": "99.840000", "low": "98.460000", "close": "99.120000"}, {"date": "1977-08-02", "volume": "0.0", "open": "0.000000", "high": "99.270000", "low": "98.140000", "close": "98.500000"}, {"date": "1977-08-03", "volume": "0.0", "open": "0.000000", "high": "98.860000", "low": "97.530000", "close": "98.370000"}, {"date": "1977-08-04", "volume": "0.0", "open": "0.000000", "high": "99.190000", "low": "97.790000", "close": "98.740000"}, {"date": "1977-08-05", "volume": "0.0", "open": "0.000000", "high": "99.440000", "low": "98.310000", "close": "98.760000"}, {"date": "1977-08-08", "volume": "0.0", "open": "0.000000", "high": "98.860000", "low": "97.680000", "close": "97.990000"}, {"date": "1977-08-09", "volume": "0.0", "open": "0.000000", "high": "98.630000", "low": "97.480000", "close": "98.050000"}, {"date": "1977-08-10", "volume": "0.0", "open": "0.000000", "high": "99.060000", "low": "97.670000", "close": "98.920000"}, {"date": "1977-08-11", "volume": "0.0", "open": "0.000000", "high": "99.450000", "low": "97.900000", "close": "98.160000"}, {"date": "1977-08-12", "volume": "0.0", "open": "0.000000", "high": "98.510000", "low": "97.310000", "close": "97.880000"}, {"date": "1977-08-15", "volume": "0.0", "open": "0.000000", "high": "98.560000", "low": "97.140000", "close": "98.180000"}, {"date": "1977-08-16", "volume": "0.0", "open": "0.000000", "high": "98.600000", "low": "97.350000", "close": "97.730000"}, {"date": "1977-08-17", "volume": "0.0", "open": "0.000000", "high": "98.400000", "low": "97.120000", "close": "97.740000"}, {"date": "1977-08-18", "volume": "0.0", "open": "0.000000", "high": "98.690000", "low": "97.210000", "close": "97.680000"}, {"date": "1977-08-19", "volume": "0.0", "open": "0.000000", "high": "98.290000", "low": "96.780000", "close": "97.510000"}, {"date": "1977-08-22", "volume": "0.0", "open": "0.000000", "high": "98.290000", "low": "96.840000", "close": "97.790000"}, {"date": "1977-08-23", "volume": "0.0", "open": "0.000000", "high": "98.520000", "low": "97.180000", "close": "97.620000"}, {"date": "1977-08-24", "volume": "0.0", "open": "0.000000", "high": "97.990000", "low": "96.770000", "close": "97.230000"}, {"date": "1977-08-25", "volume": "0.0", "open": "0.000000", "high": "97.180000", "low": "95.810000", "close": "96.150000"}, {"date": "1977-08-26", "volume": "0.0", "open": "0.000000", "high": "96.420000", "low": "95.040000", "close": "96.060000"}, {"date": "1977-08-29", "volume": "0.0", "open": "0.000000", "high": "97.250000", "low": "95.930000", "close": "96.920000"}, {"date": "1977-08-30", "volume": "0.0", "open": "0.000000", "high": "97.550000", "low": "96.040000", "close": "96.380000"}, {"date": "1977-08-31", "volume": "0.0", "open": "0.000000", "high": "97.000000", "low": "95.590000", "close": "96.770000"}, {"date": "1977-09-01", "volume": "0.0", "open": "0.000000", "high": "97.540000", "low": "96.350000", "close": "96.830000"}, {"date": "1977-09-02", "volume": "0.0", "open": "0.000000", "high": "97.760000", "low": "96.510000", "close": "97.450000"}, {"date": "1977-09-06", "volume": "0.0", "open": "0.000000", "high": "98.130000", "low": "96.930000", "close": "97.710000"}, {"date": "1977-09-07", "volume": "0.0", "open": "0.000000", "high": "98.380000", "low": "97.330000", "close": "98.010000"}, {"date": "1977-09-08", "volume": "0.0", "open": "0.000000", "high": "98.430000", "low": "97.010000", "close": "97.280000"}, {"date": "1977-09-09", "volume": "0.0", "open": "0.000000", "high": "97.100000", "low": "95.970000", "close": "96.370000"}, {"date": "1977-09-12", "volume": "0.0", "open": "0.000000", "high": "96.640000", "low": "95.370000", "close": "96.030000"}, {"date": "1977-09-13", "volume": "0.0", "open": "0.000000", "high": "96.560000", "low": "95.480000", "close": "96.090000"}, {"date": "1977-09-14", "volume": "0.0", "open": "0.000000", "high": "96.880000", "low": "95.660000", "close": "96.550000"}, {"date": "1977-09-15", "volume": "0.0", "open": "0.000000", "high": "97.310000", "low": "96.150000", "close": "96.800000"}, {"date": "1977-09-16", "volume": "0.0", "open": "0.000000", "high": "97.300000", "low": "96.050000", "close": "96.480000"}, {"date": "1977-09-19", "volume": "0.0", "open": "0.000000", "high": "96.590000", "low": "95.460000", "close": "95.850000"}, {"date": "1977-09-20", "volume": "0.0", "open": "0.000000", "high": "96.290000", "low": "95.230000", "close": "95.890000"}, {"date": "1977-09-21", "volume": "0.0", "open": "0.000000", "high": "96.520000", "low": "94.830000", "close": "95.100000"}, {"date": "1977-09-22", "volume": "0.0", "open": "0.000000", "high": "95.610000", "low": "94.510000", "close": "95.090000"}, {"date": "1977-09-23", "volume": "0.0", "open": "0.000000", "high": "95.690000", "low": "94.600000", "close": "95.040000"}, {"date": "1977-09-26", "volume": "0.0", "open": "0.000000", "high": "95.680000", "low": "94.440000", "close": "95.380000"}, {"date": "1977-09-27", "volume": "0.0", "open": "0.000000", "high": "96.010000", "low": "94.760000", "close": "95.240000"}, {"date": "1977-09-28", "volume": "0.0", "open": "0.000000", "high": "95.910000", "low": "94.730000", "close": "95.310000"}, {"date": "1977-09-29", "volume": "0.0", "open": "0.000000", "high": "96.280000", "low": "95.090000", "close": "95.850000"}, {"date": "1977-09-30", "volume": "0.0", "open": "0.000000", "high": "96.850000", "low": "95.660000", "close": "96.530000"}, {"date": "1977-10-03", "volume": "0.0", "open": "0.000000", "high": "97.110000", "low": "95.860000", "close": "96.740000"}, {"date": "1977-10-04", "volume": "0.0", "open": "0.000000", "high": "97.270000", "low": "95.730000", "close": "96.030000"}, {"date": "1977-10-05", "volume": "0.0", "open": "0.000000", "high": "96.360000", "low": "95.200000", "close": "95.680000"}, {"date": "1977-10-06", "volume": "0.0", "open": "0.000000", "high": "96.450000", "low": "95.300000", "close": "96.050000"}, {"date": "1977-10-07", "volume": "0.0", "open": "0.000000", "high": "96.510000", "low": "95.480000", "close": "95.970000"}, {"date": "1977-10-10", "volume": "0.0", "open": "0.000000", "high": "96.150000", "low": "95.320000", "close": "95.750000"}, {"date": "1977-10-11", "volume": "0.0", "open": "0.000000", "high": "95.970000", "low": "94.730000", "close": "94.930000"}, {"date": "1977-10-12", "volume": "0.0", "open": "0.000000", "high": "94.820000", "low": "93.400000", "close": "94.040000"}, {"date": "1977-10-13", "volume": "0.0", "open": "0.000000", "high": "94.320000", "low": "92.890000", "close": "93.460000"}, {"date": "1977-10-14", "volume": "0.0", "open": "0.000000", "high": "94.190000", "low": "92.880000", "close": "93.560000"}, {"date": "1977-10-17", "volume": "0.0", "open": "0.000000", "high": "94.030000", "low": "92.870000", "close": "93.470000"}, {"date": "1977-10-18", "volume": "0.0", "open": "0.000000", "high": "94.190000", "low": "93.010000", "close": "93.460000"}, {"date": "1977-10-19", "volume": "0.0", "open": "0.000000", "high": "93.710000", "low": "92.070000", "close": "92.380000"}, {"date": "1977-10-20", "volume": "0.0", "open": "0.000000", "high": "93.120000", "low": "91.600000", "close": "92.670000"}, {"date": "1977-10-21", "volume": "0.0", "open": "0.000000", "high": "92.990000", "low": "91.800000", "close": "92.320000"}, {"date": "1977-10-24", "volume": "0.0", "open": "0.000000", "high": "92.620000", "low": "91.360000", "close": "91.630000"}, {"date": "1977-10-25", "volume": "0.0", "open": "0.000000", "high": "91.710000", "low": "90.200000", "close": "91.000000"}, {"date": "1977-10-26", "volume": "0.0", "open": "0.000000", "high": "92.460000", "low": "90.440000", "close": "92.100000"}, {"date": "1977-10-27", "volume": "0.0", "open": "0.000000", "high": "93.150000", "low": "91.540000", "close": "92.340000"}, {"date": "1977-10-28", "volume": "0.0", "open": "0.000000", "high": "93.130000", "low": "91.880000", "close": "92.610000"}, {"date": "1977-10-31", "volume": "0.0", "open": "0.000000", "high": "93.030000", "low": "91.850000", "close": "92.340000"}, {"date": "1977-11-01", "volume": "0.0", "open": "0.000000", "high": "92.190000", "low": "91.000000", "close": "91.350000"}, {"date": "1977-11-02", "volume": "0.0", "open": "0.000000", "high": "91.590000", "low": "90.290000", "close": "90.710000"}, {"date": "1977-11-03", "volume": "0.0", "open": "0.000000", "high": "91.180000", "low": "90.010000", "close": "90.760000"}, {"date": "1977-11-04", "volume": "0.0", "open": "0.000000", "high": "91.970000", "low": "90.720000", "close": "91.580000"}, {"date": "1977-11-07", "volume": "0.0", "open": "0.000000", "high": "92.700000", "low": "91.320000", "close": "92.290000"}, {"date": "1977-11-08", "volume": "0.0", "open": "0.000000", "high": "92.970000", "low": "91.820000", "close": "92.460000"}, {"date": "1977-11-09", "volume": "0.0", "open": "0.000000", "high": "93.270000", "low": "92.010000", "close": "92.980000"}, {"date": "1977-11-10", "volume": "0.0", "open": "0.000000", "high": "95.100000", "low": "92.690000", "close": "94.710000"}, {"date": "1977-11-11", "volume": "0.0", "open": "0.000000", "high": "96.490000", "low": "95.100000", "close": "95.980000"}, {"date": "1977-11-14", "volume": "0.0", "open": "0.000000", "high": "96.380000", "low": "94.910000", "close": "95.320000"}, {"date": "1977-11-15", "volume": "0.0", "open": "0.000000", "high": "96.470000", "low": "94.730000", "close": "95.930000"}, {"date": "1977-11-16", "volume": "0.0", "open": "0.000000", "high": "96.470000", "low": "95.060000", "close": "95.450000"}, {"date": "1977-11-17", "volume": "0.0", "open": "0.000000", "high": "95.880000", "low": "94.590000", "close": "95.160000"}, {"date": "1977-11-18", "volume": "0.0", "open": "0.000000", "high": "95.880000", "low": "94.700000", "close": "95.330000"}, {"date": "1977-11-21", "volume": "0.0", "open": "0.000000", "high": "95.770000", "low": "94.590000", "close": "95.250000"}, {"date": "1977-11-22", "volume": "0.0", "open": "0.000000", "high": "96.520000", "low": "95.050000", "close": "96.090000"}, {"date": "1977-11-23", "volume": "0.0", "open": "0.000000", "high": "96.940000", "low": "95.600000", "close": "96.490000"}, {"date": "1977-11-25", "volume": "0.0", "open": "0.000000", "high": "97.110000", "low": "95.860000", "close": "96.690000"}, {"date": "1977-11-28", "volume": "0.0", "open": "0.000000", "high": "96.980000", "low": "95.670000", "close": "96.040000"}, {"date": "1977-11-29", "volume": "0.0", "open": "0.000000", "high": "96.090000", "low": "94.280000", "close": "94.550000"}, {"date": "1977-11-30", "volume": "0.0", "open": "0.000000", "high": "95.170000", "low": "93.780000", "close": "94.830000"}, {"date": "1977-12-01", "volume": "0.0", "open": "0.000000", "high": "95.450000", "low": "94.230000", "close": "94.690000"}, {"date": "1977-12-02", "volume": "0.0", "open": "0.000000", "high": "95.250000", "low": "94.080000", "close": "94.670000"}, {"date": "1977-12-05", "volume": "0.0", "open": "0.000000", "high": "95.010000", "low": "93.910000", "close": "94.270000"}, {"date": "1977-12-06", "volume": "0.0", "open": "0.000000", "high": "94.090000", "low": "92.440000", "close": "92.830000"}, {"date": "1977-12-07", "volume": "0.0", "open": "0.000000", "high": "93.390000", "low": "92.150000", "close": "92.780000"}, {"date": "1977-12-08", "volume": "0.0", "open": "0.000000", "high": "93.760000", "low": "92.510000", "close": "92.960000"}, {"date": "1977-12-09", "volume": "0.0", "open": "0.000000", "high": "94.110000", "low": "92.770000", "close": "93.650000"}, {"date": "1977-12-12", "volume": "0.0", "open": "0.000000", "high": "94.290000", "low": "93.180000", "close": "93.630000"}, {"date": "1977-12-13", "volume": "0.0", "open": "0.000000", "high": "94.040000", "low": "92.900000", "close": "93.560000"}, {"date": "1977-12-14", "volume": "0.0", "open": "0.000000", "high": "94.260000", "low": "92.940000", "close": "94.030000"}, {"date": "1977-12-15", "volume": "0.0", "open": "0.000000", "high": "94.420000", "low": "93.230000", "close": "93.550000"}, {"date": "1977-12-16", "volume": "0.0", "open": "0.000000", "high": "94.040000", "low": "92.930000", "close": "93.400000"}, {"date": "1977-12-19", "volume": "0.0", "open": "0.000000", "high": "93.710000", "low": "92.420000", "close": "92.690000"}, {"date": "1977-12-20", "volume": "0.0", "open": "0.000000", "high": "93.000000", "low": "91.760000", "close": "92.500000"}, {"date": "1977-12-21", "volume": "0.0", "open": "0.000000", "high": "93.580000", "low": "92.200000", "close": "93.050000"}, {"date": "1977-12-22", "volume": "0.0", "open": "0.000000", "high": "94.370000", "low": "93.050000", "close": "93.800000"}, {"date": "1977-12-23", "volume": "0.0", "open": "0.000000", "high": "94.990000", "low": "93.750000", "close": "94.690000"}, {"date": "1977-12-27", "volume": "0.0", "open": "0.000000", "high": "95.210000", "low": "94.090000", "close": "94.690000"}, {"date": "1977-12-28", "volume": "0.0", "open": "0.000000", "high": "95.200000", "low": "93.990000", "close": "94.750000"}, {"date": "1977-12-29", "volume": "0.0", "open": "0.000000", "high": "95.430000", "low": "94.100000", "close": "94.940000"}, {"date": "1977-12-30", "volume": "0.0", "open": "0.000000", "high": "95.670000", "low": "94.440000", "close": "95.100000"}, {"date": "1978-01-03", "volume": "0.0", "open": "94.740000", "high": "95.150000", "low": "93.490000", "close": "93.820000"}, {"date": "1978-01-04", "volume": "0.0", "open": "93.160000", "high": "94.100000", "low": "92.570000", "close": "93.520000"}, {"date": "1978-01-05", "volume": "0.0", "open": "94.180000", "high": "94.530000", "low": "92.510000", "close": "92.740000"}, {"date": "1978-01-06", "volume": "0.0", "open": "92.060000", "high": "92.660000", "low": "91.050000", "close": "91.620000"}, {"date": "1978-01-09", "volume": "0.0", "open": "90.820000", "high": "91.480000", "low": "89.970000", "close": "90.640000"}, {"date": "1978-01-10", "volume": "0.0", "open": "90.830000", "high": "91.290000", "low": "89.720000", "close": "90.170000"}, {"date": "1978-01-11", "volume": "0.0", "open": "90.200000", "high": "90.700000", "low": "89.230000", "close": "89.740000"}, {"date": "1978-01-12", "volume": "0.0", "open": "89.980000", "high": "90.600000", "low": "89.250000", "close": "89.820000"}, {"date": "1978-01-13", "volume": "0.0", "open": "90.050000", "high": "90.470000", "low": "89.260000", "close": "89.690000"}, {"date": "1978-01-16", "volume": "0.0", "open": "89.570000", "high": "90.110000", "low": "88.880000", "close": "89.430000"}, {"date": "1978-01-17", "volume": "0.0", "open": "89.710000", "high": "90.310000", "low": "89.050000", "close": "89.880000"}, {"date": "1978-01-18", "volume": "0.0", "open": "90.210000", "high": "90.860000", "low": "89.590000", "close": "90.560000"}, {"date": "1978-01-19", "volume": "0.0", "open": "90.690000", "high": "91.040000", "low": "89.740000", "close": "90.090000"}, {"date": "1978-01-20", "volume": "0.0", "open": "0.000000", "high": "90.270000", "low": "89.410000", "close": "89.890000"}, {"date": "1978-01-23", "volume": "0.0", "open": "89.700000", "high": "90.080000", "low": "88.810000", "close": "89.240000"}, {"date": "1978-01-24", "volume": "0.0", "open": "89.120000", "high": "89.800000", "low": "88.670000", "close": "89.250000"}, {"date": "1978-01-25", "volume": "0.0", "open": "89.220000", "high": "89.940000", "low": "88.830000", "close": "89.390000"}, {"date": "1978-01-26", "volume": "0.0", "open": "89.460000", "high": "89.790000", "low": "88.310000", "close": "88.580000"}, {"date": "1978-01-27", "volume": "0.0", "open": "88.420000", "high": "89.100000", "low": "88.020000", "close": "88.580000"}, {"date": "1978-01-30", "volume": "0.0", "open": "88.650000", "high": "89.670000", "low": "88.260000", "close": "89.340000"}, {"date": "1978-01-31", "volume": "0.0", "open": "89.500000", "high": "89.920000", "low": "88.610000", "close": "89.250000"}, {"date": "1978-02-01", "volume": "0.0", "open": "89.300000", "high": "90.240000", "low": "88.820000", "close": "89.930000"}, {"date": "1978-02-02", "volume": "0.0", "open": "90.320000", "high": "90.910000", "low": "89.540000", "close": "90.130000"}, {"date": "1978-02-03", "volume": "0.0", "open": "89.910000", "high": "90.320000", "low": "89.190000", "close": "89.620000"}, {"date": "1978-02-06", "volume": "0.0", "open": "89.420000", "high": "89.850000", "low": "88.950000", "close": "89.500000"}, {"date": "1978-02-07", "volume": "0.0", "open": "89.420000", "high": "90.530000", "low": "89.380000", "close": "90.330000"}, {"date": "1978-02-08", "volume": "0.0", "open": "90.610000", "high": "91.320000", "low": "90.090000", "close": "90.830000"}, {"date": "1978-02-09", "volume": "0.0", "open": "90.600000", "high": "90.960000", "low": "89.840000", "close": "90.300000"}, {"date": "1978-02-10", "volume": "0.0", "open": "90.120000", "high": "90.690000", "low": "89.560000", "close": "90.080000"}, {"date": "1978-02-13", "volume": "0.0", "open": "89.940000", "high": "90.300000", "low": "89.380000", "close": "89.860000"}, {"date": "1978-02-14", "volume": "0.0", "open": "89.600000", "high": "89.890000", "low": "88.700000", "close": "89.040000"}, {"date": "1978-02-15", "volume": "0.0", "open": "88.870000", "high": "89.400000", "low": "88.300000", "close": "88.830000"}, {"date": "1978-02-16", "volume": "0.0", "open": "88.330000", "high": "88.770000", "low": "87.640000", "close": "88.080000"}, {"date": "1978-02-17", "volume": "0.0", "open": "88.270000", "high": "88.700000", "low": "87.550000", "close": "87.960000"}, {"date": "1978-02-21", "volume": "0.0", "open": "87.690000", "high": "88.190000", "low": "87.090000", "close": "87.590000"}, {"date": "1978-02-22", "volume": "0.0", "open": "87.700000", "high": "88.150000", "low": "87.190000", "close": "87.560000"}, {"date": "1978-02-23", "volume": "0.0", "open": "87.320000", "high": "87.920000", "low": "86.830000", "close": "87.640000"}, {"date": "1978-02-24", "volume": "0.0", "open": "88.070000", "high": "88.870000", "low": "87.660000", "close": "88.490000"}, {"date": "1978-02-27", "volume": "0.0", "open": "88.700000", "high": "88.970000", "low": "87.490000", "close": "87.720000"}, {"date": "1978-02-28", "volume": "0.0", "open": "87.310000", "high": "87.760000", "low": "86.580000", "close": "87.040000"}, {"date": "1978-03-01", "volume": "0.0", "open": "86.740000", "high": "87.630000", "low": "86.450000", "close": "87.190000"}, {"date": "1978-03-02", "volume": "0.0", "open": "87.380000", "high": "87.810000", "low": "86.690000", "close": "87.320000"}, {"date": "1978-03-03", "volume": "0.0", "open": "87.540000", "high": "87.980000", "low": "86.830000", "close": "87.450000"}, {"date": "1978-03-06", "volume": "0.0", "open": "87.130000", "high": "87.520000", "low": "86.480000", "close": "86.900000"}, {"date": "1978-03-07", "volume": "0.0", "open": "86.910000", "high": "87.630000", "low": "86.550000", "close": "87.360000"}, {"date": "1978-03-08", "volume": "0.0", "open": "87.500000", "high": "88.080000", "low": "86.970000", "close": "87.840000"}, {"date": "1978-03-09", "volume": "0.0", "open": "87.990000", "high": "88.490000", "low": "87.340000", "close": "87.890000"}, {"date": "1978-03-10", "volume": "0.0", "open": "88.320000", "high": "89.250000", "low": "87.820000", "close": "88.880000"}, {"date": "1978-03-13", "volume": "0.0", "open": "89.370000", "high": "89.770000", "low": "88.480000", "close": "88.950000"}, {"date": "1978-03-14", "volume": "0.0", "open": "88.650000", "high": "89.620000", "low": "88.210000", "close": "89.350000"}, {"date": "1978-03-15", "volume": "0.0", "open": "89.280000", "high": "89.730000", "low": "88.520000", "close": "89.120000"}, {"date": "1978-03-16", "volume": "0.0", "open": "88.910000", "high": "89.770000", "low": "88.580000", "close": "89.510000"}, {"date": "1978-03-17", "volume": "0.0", "open": "89.670000", "high": "90.520000", "low": "89.170000", "close": "90.200000"}, {"date": "1978-03-20", "volume": "0.0", "open": "90.750000", "high": "91.350000", "low": "90.100000", "close": "90.820000"}, {"date": "1978-03-21", "volume": "0.0", "open": "90.760000", "high": "91.060000", "low": "89.500000", "close": "89.790000"}, {"date": "1978-03-22", "volume": "0.0", "open": "89.560000", "high": "90.070000", "low": "88.990000", "close": "89.470000"}, {"date": "1978-03-23", "volume": "0.0", "open": "89.320000", "high": "89.900000", "low": "88.830000", "close": "89.360000"}, {"date": "1978-03-27", "volume": "0.0", "open": "89.070000", "high": "89.500000", "low": "88.510000", "close": "88.870000"}, {"date": "1978-03-28", "volume": "0.0", "open": "88.780000", "high": "89.760000", "low": "88.470000", "close": "89.500000"}, {"date": "1978-03-29", "volume": "0.0", "open": "89.740000", "high": "90.170000", "low": "89.140000", "close": "89.640000"}, {"date": "1978-03-30", "volume": "0.0", "open": "89.520000", "high": "89.890000", "low": "88.970000", "close": "89.410000"}, {"date": "1978-03-31", "volume": "0.0", "open": "89.230000", "high": "89.640000", "low": "88.680000", "close": "89.210000"}, {"date": "1978-04-03", "volume": "0.0", "open": "88.790000", "high": "89.200000", "low": "88.070000", "close": "88.460000"}, {"date": "1978-04-04", "volume": "0.0", "open": "88.510000", "high": "89.180000", "low": "88.160000", "close": "88.860000"}, {"date": "1978-04-05", "volume": "0.0", "open": "89.010000", "high": "89.910000", "low": "88.620000", "close": "89.640000"}, {"date": "1978-04-06", "volume": "0.0", "open": "90.000000", "high": "90.460000", "low": "89.310000", "close": "89.790000"}, {"date": "1978-04-07", "volume": "0.0", "open": "89.770000", "high": "90.590000", "low": "89.390000", "close": "90.170000"}, {"date": "1978-04-10", "volume": "0.0", "open": "90.230000", "high": "90.880000", "low": "89.730000", "close": "90.490000"}, {"date": "1978-04-11", "volume": "0.0", "open": "90.410000", "high": "90.790000", "low": "89.770000", "close": "90.250000"}, {"date": "1978-04-12", "volume": "0.0", "open": "90.160000", "high": "90.780000", "low": "89.650000", "close": "90.110000"}, {"date": "1978-04-13", "volume": "0.0", "open": "90.140000", "high": "91.270000", "low": "89.820000", "close": "90.980000"}, {"date": "1978-04-14", "volume": "0.0", "open": "92.130000", "high": "93.310000", "low": "91.400000", "close": "92.920000"}, {"date": "1978-04-17", "volume": "0.0", "open": "94.070000", "high": "95.890000", "low": "93.600000", "close": "94.450000"}, {"date": "1978-04-18", "volume": "0.0", "open": "93.950000", "high": "94.720000", "low": "92.870000", "close": "93.430000"}, {"date": "1978-04-19", "volume": "0.0", "open": "93.580000", "high": "94.480000", "low": "92.750000", "close": "93.860000"}, {"date": "1978-04-20", "volume": "0.0", "open": "94.940000", "high": "95.710000", "low": "93.970000", "close": "94.540000"}, {"date": "1978-04-21", "volume": "0.0", "open": "94.310000", "high": "95.090000", "low": "93.710000", "close": "94.340000"}, {"date": "1978-04-24", "volume": "0.0", "open": "94.610000", "high": "96.000000", "low": "94.080000", "close": "95.770000"}, {"date": "1978-04-25", "volume": "0.0", "open": "96.810000", "high": "97.910000", "low": "96.050000", "close": "96.640000"}, {"date": "1978-04-26", "volume": "0.0", "open": "96.430000", "high": "97.750000", "low": "95.960000", "close": "96.820000"}, {"date": "1978-04-27", "volume": "0.0", "open": "96.160000", "high": "96.930000", "low": "95.300000", "close": "95.860000"}, {"date": "1978-04-28", "volume": "0.0", "open": "95.650000", "high": "97.100000", "low": "95.240000", "close": "96.830000"}, {"date": "1978-05-01", "volume": "0.0", "open": "96.920000", "high": "98.300000", "low": "96.410000", "close": "97.670000"}, {"date": "1978-05-02", "volume": "0.0", "open": "97.250000", "high": "98.110000", "low": "96.440000", "close": "97.250000"}, {"date": "1978-05-03", "volume": "0.0", "open": "96.950000", "high": "97.610000", "low": "95.840000", "close": "96.260000"}, {"date": "1978-05-04", "volume": "0.0", "open": "95.250000", "high": "96.430000", "low": "94.570000", "close": "95.930000"}, {"date": "1978-05-05", "volume": "0.0", "open": "96.230000", "high": "97.440000", "low": "95.560000", "close": "96.530000"}, {"date": "1978-05-08", "volume": "0.0", "open": "96.940000", "high": "97.500000", "low": "95.820000", "close": "96.190000"}, {"date": "1978-05-09", "volume": "0.0", "open": "0.000000", "high": "96.680000", "low": "95.330000", "close": "95.900000"}, {"date": "1978-05-10", "volume": "0.0", "open": "95.880000", "high": "96.690000", "low": "95.350000", "close": "95.920000"}, {"date": "1978-05-11", "volume": "0.0", "open": "96.090000", "high": "97.470000", "low": "95.600000", "close": "97.200000"}, {"date": "1978-05-12", "volume": "0.0", "open": "97.820000", "high": "98.890000", "low": "97.140000", "close": "98.070000"}, {"date": "1978-05-15", "volume": "0.0", "open": "97.820000", "high": "99.110000", "low": "97.400000", "close": "98.760000"}, {"date": "1978-05-16", "volume": "0.0", "open": "99.380000", "high": "100.160000", "low": "98.610000", "close": "99.350000"}, {"date": "1978-05-17", "volume": "0.0", "open": "99.150000", "high": "100.320000", "low": "98.630000", "close": "99.600000"}, {"date": "1978-05-18", "volume": "0.0", "open": "99.290000", "high": "100.040000", "low": "98.190000", "close": "98.620000"}, {"date": "1978-05-19", "volume": "0.0", "open": "98.200000", "high": "99.060000", "low": "97.420000", "close": "98.120000"}, {"date": "1978-05-22", "volume": "0.0", "open": "98.050000", "high": "99.430000", "low": "97.650000", "close": "99.090000"}, {"date": "1978-05-23", "volume": "0.0", "open": "98.760000", "high": "99.170000", "low": "97.530000", "close": "98.050000"}, {"date": "1978-05-24", "volume": "0.0", "open": "97.100000", "high": "97.740000", "low": "96.270000", "close": "97.080000"}, {"date": "1978-05-25", "volume": "0.0", "open": "97.040000", "high": "97.800000", "low": "96.300000", "close": "96.800000"}, {"date": "1978-05-26", "volume": "0.0", "open": "96.540000", "high": "97.140000", "low": "96.010000", "close": "96.580000"}, {"date": "1978-05-30", "volume": "0.0", "open": "96.360000", "high": "97.230000", "low": "95.950000", "close": "96.860000"}, {"date": "1978-05-31", "volume": "0.0", "open": "97.130000", "high": "97.970000", "low": "96.500000", "close": "97.240000"}, {"date": "1978-06-01", "volume": "0.0", "open": "97.260000", "high": "97.950000", "low": "96.630000", "close": "97.350000"}, {"date": "1978-06-02", "volume": "0.0", "open": "97.480000", "high": "98.520000", "low": "97.010000", "close": "98.140000"}, {"date": "1978-06-05", "volume": "0.0", "open": "98.600000", "high": "100.270000", "low": "97.970000", "close": "99.950000"}, {"date": "1978-06-06", "volume": "0.0", "open": "100.940000", "high": "101.840000", "low": "99.900000", "close": "100.320000"}, {"date": "1978-06-07", "volume": "0.0", "open": "99.920000", "high": "100.810000", "low": "99.360000", "close": "100.120000"}, {"date": "1978-06-08", "volume": "0.0", "open": "100.160000", "high": "101.210000", "low": "99.550000", "close": "100.210000"}, {"date": "1978-06-09", "volume": "0.0", "open": "99.790000", "high": "100.710000", "low": "99.300000", "close": "99.930000"}, {"date": "1978-06-12", "volume": "0.0", "open": "99.830000", "high": "100.600000", "low": "99.160000", "close": "99.550000"}, {"date": "1978-06-13", "volume": "0.0", "open": "98.980000", "high": "99.980000", "low": "98.430000", "close": "99.570000"}, {"date": "1978-06-14", "volume": "0.0", "open": "100.170000", "high": "100.680000", "low": "98.890000", "close": "99.480000"}, {"date": "1978-06-15", "volume": "0.0", "open": "98.940000", "high": "99.540000", "low": "97.970000", "close": "98.340000"}, {"date": "1978-06-16", "volume": "0.0", "open": "97.900000", "high": "98.590000", "low": "97.100000", "close": "97.420000"}, {"date": "1978-06-19", "volume": "0.0", "open": "97.220000", "high": "97.940000", "low": "96.530000", "close": "97.490000"}, {"date": "1978-06-20", "volume": "0.0", "open": "97.390000", "high": "97.780000", "low": "96.150000", "close": "96.510000"}, {"date": "1978-06-21", "volume": "0.0", "open": "96.040000", "high": "96.740000", "low": "95.420000", "close": "96.010000"}, {"date": "1978-06-22", "volume": "0.0", "open": "96.060000", "high": "96.760000", "low": "95.520000", "close": "96.240000"}, {"date": "1978-06-23", "volume": "0.0", "open": "96.490000", "high": "96.980000", "low": "95.490000", "close": "95.850000"}, {"date": "1978-06-26", "volume": "0.0", "open": "95.590000", "high": "96.060000", "low": "94.310000", "close": "94.600000"}, {"date": "1978-06-27", "volume": "0.0", "open": "94.480000", "high": "95.480000", "low": "93.990000", "close": "94.980000"}, {"date": "1978-06-28", "volume": "0.0", "open": "95.050000", "high": "95.790000", "low": "94.440000", "close": "95.400000"}, {"date": "1978-06-29", "volume": "0.0", "open": "95.780000", "high": "96.260000", "low": "95.000000", "close": "95.570000"}, {"date": "1978-06-30", "volume": "0.0", "open": "95.410000", "high": "95.960000", "low": "94.870000", "close": "95.530000"}, {"date": "1978-07-03", "volume": "0.0", "open": "95.210000", "high": "95.650000", "low": "94.620000", "close": "95.090000"}, {"date": "1978-07-05", "volume": "0.0", "open": "94.810000", "high": "95.200000", "low": "93.780000", "close": "94.270000"}, {"date": "1978-07-06", "volume": "0.0", "open": "94.280000", "high": "94.830000", "low": "93.590000", "close": "94.320000"}, {"date": "1978-07-07", "volume": "0.0", "open": "94.470000", "high": "95.320000", "low": "94.020000", "close": "94.890000"}, {"date": "1978-07-10", "volume": "0.0", "open": "94.820000", "high": "95.670000", "low": "94.280000", "close": "95.270000"}, {"date": "1978-07-11", "volume": "0.0", "open": "95.530000", "high": "96.490000", "low": "94.920000", "close": "95.930000"}, {"date": "1978-07-12", "volume": "0.0", "open": "96.080000", "high": "96.830000", "low": "95.500000", "close": "96.240000"}, {"date": "1978-07-13", "volume": "0.0", "open": "96.040000", "high": "96.660000", "low": "95.420000", "close": "96.250000"}, {"date": "1978-07-14", "volume": "0.0", "open": "96.340000", "high": "97.880000", "low": "95.890000", "close": "97.580000"}, {"date": "1978-07-17", "volume": "0.0", "open": "98.200000", "high": "98.840000", "low": "97.240000", "close": "97.780000"}, {"date": "1978-07-18", "volume": "0.0", "open": "97.500000", "high": "97.980000", "low": "96.520000", "close": "96.870000"}, {"date": "1978-07-19", "volume": "0.0", "open": "97.210000", "high": "98.410000", "low": "96.710000", "close": "98.120000"}, {"date": "1978-07-20", "volume": "0.0", "open": "98.620000", "high": "99.180000", "low": "97.490000", "close": "98.030000"}, {"date": "1978-07-21", "volume": "0.0", "open": "98.060000", "high": "98.570000", "low": "97.020000", "close": "97.750000"}, {"date": "1978-07-24", "volume": "0.0", "open": "97.310000", "high": "98.130000", "low": "96.720000", "close": "97.720000"}, {"date": "1978-07-25", "volume": "0.0", "open": "97.860000", "high": "98.730000", "low": "97.200000", "close": "98.440000"}, {"date": "1978-07-26", "volume": "0.0", "open": "99.080000", "high": "99.080000", "low": "99.080000", "close": "99.080000"}, {"date": "1978-07-27", "volume": "0.0", "open": "99.160000", "high": "100.170000", "low": "98.600000", "close": "99.540000"}, {"date": "1978-07-28", "volume": "0.0", "open": "99.520000", "high": "100.510000", "low": "98.900000", "close": "100.000000"}, {"date": "1978-07-31", "volume": "0.0", "open": "100.040000", "high": "101.180000", "low": "99.370000", "close": "100.680000"}, {"date": "1978-08-01", "volume": "0.0", "open": "100.930000", "high": "101.460000", "low": "99.950000", "close": "100.660000"}, {"date": "1978-08-02", "volume": "0.0", "open": "100.550000", "high": "103.210000", "low": "100.180000", "close": "102.920000"}, {"date": "1978-08-03", "volume": "0.0", "open": "104.030000", "high": "105.410000", "low": "102.820000", "close": "103.510000"}, {"date": "1978-08-04", "volume": "0.0", "open": "104.030000", "high": "104.670000", "low": "102.750000", "close": "103.920000"}, {"date": "1978-08-07", "volume": "0.0", "open": "103.990000", "high": "104.840000", "low": "103.030000", "close": "103.550000"}, {"date": "1978-08-08", "volume": "0.0", "open": "103.060000", "high": "104.350000", "low": "102.600000", "close": "104.010000"}, {"date": "1978-08-09", "volume": "0.0", "open": "104.560000", "high": "105.720000", "low": "103.700000", "close": "104.500000"}, {"date": "1978-08-10", "volume": "0.0", "open": "104.160000", "high": "105.110000", "low": "103.100000", "close": "103.660000"}, {"date": "1978-08-11", "volume": "0.0", "open": "103.320000", "high": "104.670000", "low": "102.850000", "close": "103.960000"}, {"date": "1978-08-14", "volume": "0.0", "open": "104.390000", "high": "104.980000", "low": "103.400000", "close": "103.970000"}, {"date": "1978-08-15", "volume": "0.0", "open": "103.760000", "high": "104.380000", "low": "102.860000", "close": "103.850000"}, {"date": "1978-08-16", "volume": "0.0", "open": "104.110000", "high": "105.150000", "low": "103.410000", "close": "104.650000"}, {"date": "1978-08-17", "volume": "0.0", "open": "0.000000", "high": "106.270000", "low": "104.340000", "close": "105.080000"}, {"date": "1978-08-18", "volume": "0.0", "open": "105.060000", "high": "105.980000", "low": "104.230000", "close": "104.730000"}, {"date": "1978-08-21", "volume": "0.0", "open": "104.630000", "high": "105.200000", "low": "103.440000", "close": "103.890000"}, {"date": "1978-08-22", "volume": "0.0", "open": "103.590000", "high": "104.790000", "low": "103.140000", "close": "104.310000"}, {"date": "1978-08-23", "volume": "0.0", "open": "104.760000", "high": "105.680000", "low": "104.120000", "close": "104.910000"}, {"date": "1978-08-24", "volume": "0.0", "open": "104.930000", "high": "105.860000", "low": "104.290000", "close": "105.080000"}, {"date": "1978-08-25", "volume": "0.0", "open": "104.900000", "high": "105.680000", "low": "104.240000", "close": "104.900000"}, {"date": "1978-08-28", "volume": "0.0", "open": "104.680000", "high": "105.140000", "low": "103.610000", "close": "103.960000"}, {"date": "1978-08-29", "volume": "0.0", "open": "103.840000", "high": "104.340000", "low": "102.920000", "close": "103.390000"}, {"date": "1978-08-30", "volume": "0.0", "open": "103.160000", "high": "104.260000", "low": "102.700000", "close": "103.500000"}, {"date": "1978-08-31", "volume": "0.0", "open": "103.430000", "high": "104.050000", "low": "102.630000", "close": "103.290000"}, {"date": "1978-09-01", "volume": "0.0", "open": "103.190000", "high": "104.270000", "low": "102.730000", "close": "103.680000"}, {"date": "1978-09-05", "volume": "0.0", "open": "104.010000", "high": "104.830000", "low": "103.310000", "close": "104.490000"}, {"date": "1978-09-06", "volume": "0.0", "open": "105.130000", "high": "106.190000", "low": "104.510000", "close": "105.380000"}, {"date": "1978-09-07", "volume": "0.0", "open": "105.610000", "high": "106.490000", "low": "104.760000", "close": "105.420000"}, {"date": "1978-09-08", "volume": "0.0", "open": "106.110000", "high": "107.190000", "low": "105.500000", "close": "106.790000"}, {"date": "1978-09-11", "volume": "0.0", "open": "107.440000", "high": "108.050000", "low": "106.420000", "close": "106.980000"}, {"date": "1978-09-12", "volume": "0.0", "open": "106.520000", "high": "107.480000", "low": "106.020000", "close": "106.990000"}, {"date": "1978-09-13", "volume": "0.0", "open": "106.840000", "high": "107.850000", "low": "105.870000", "close": "106.340000"}, {"date": "1978-09-14", "volume": "0.0", "open": "106.070000", "high": "106.620000", "low": "104.770000", "close": "105.100000"}, {"date": "1978-09-15", "volume": "0.0", "open": "104.520000", "high": "105.120000", "low": "103.560000", "close": "104.120000"}, {"date": "1978-09-18", "volume": "0.0", "open": "104.650000", "high": "105.030000", "low": "102.750000", "close": "103.210000"}, {"date": "1978-09-19", "volume": "0.0", "open": "103.050000", "high": "103.820000", "low": "102.120000", "close": "102.530000"}, {"date": "1978-09-20", "volume": "0.0", "open": "102.530000", "high": "103.290000", "low": "101.280000", "close": "101.730000"}, {"date": "1978-09-21", "volume": "0.0", "open": "101.850000", "high": "102.540000", "low": "100.660000", "close": "101.900000"}, {"date": "1978-09-22", "volume": "0.0", "open": "102.180000", "high": "102.690000", "low": "101.130000", "close": "101.840000"}, {"date": "1978-09-25", "volume": "0.0", "open": "101.670000", "high": "102.360000", "low": "101.050000", "close": "101.860000"}, {"date": "1978-09-26", "volume": "0.0", "open": "101.960000", "high": "103.150000", "low": "101.580000", "close": "102.620000"}, {"date": "1978-09-27", "volume": "0.0", "open": "103.040000", "high": "103.440000", "low": "101.330000", "close": "101.660000"}, {"date": "1978-09-28", "volume": "0.0", "open": "101.410000", "high": "102.380000", "low": "100.940000", "close": "101.960000"}, {"date": "1978-09-29", "volume": "0.0", "open": "102.300000", "high": "103.080000", "low": "101.650000", "close": "102.540000"}, {"date": "1978-10-02", "volume": "0.0", "open": "102.300000", "high": "103.420000", "low": "102.130000", "close": "102.960000"}, {"date": "1978-10-03", "volume": "0.0", "open": "103.080000", "high": "103.560000", "low": "102.180000", "close": "102.600000"}, {"date": "1978-10-04", "volume": "0.0", "open": "102.180000", "high": "103.360000", "low": "101.760000", "close": "103.060000"}, {"date": "1978-10-05", "volume": "0.0", "open": "103.050000", "high": "104.100000", "low": "102.540000", "close": "103.270000"}, {"date": "1978-10-06", "volume": "0.0", "open": "103.450000", "high": "104.230000", "low": "102.820000", "close": "103.520000"}, {"date": "1978-10-09", "volume": "0.0", "open": "103.450000", "high": "104.890000", "low": "103.310000", "close": "104.590000"}, {"date": "1978-10-10", "volume": "0.0", "open": "0.000000", "high": "105.360000", "low": "103.900000", "close": "104.460000"}, {"date": "1978-10-11", "volume": "0.0", "open": "104.300000", "high": "105.640000", "low": "103.800000", "close": "105.390000"}, {"date": "1978-10-12", "volume": "0.0", "open": "105.510000", "high": "106.230000", "low": "104.420000", "close": "104.880000"}, {"date": "1978-10-13", "volume": "0.0", "open": "104.730000", "high": "105.340000", "low": "104.070000", "close": "104.660000"}, {"date": "1978-10-16", "volume": "0.0", "open": "104.360000", "high": "104.630000", "low": "102.430000", "close": "102.610000"}, {"date": "1978-10-17", "volume": "0.0", "open": "101.690000", "high": "102.350000", "low": "100.470000", "close": "101.260000"}, {"date": "1978-10-18", "volume": "0.0", "open": "101.370000", "high": "101.760000", "low": "99.890000", "close": "100.490000"}, {"date": "1978-10-19", "volume": "0.0", "open": "100.640000", "high": "101.030000", "low": "99.040000", "close": "99.330000"}, {"date": "1978-10-20", "volume": "0.0", "open": "98.710000", "high": "99.260000", "low": "97.120000", "close": "97.950000"}, {"date": "1978-10-23", "volume": "0.0", "open": "98.090000", "high": "98.840000", "low": "96.630000", "close": "98.180000"}, {"date": "1978-10-24", "volume": "0.0", "open": "98.410000", "high": "98.950000", "low": "97.130000", "close": "97.490000"}, {"date": "1978-10-25", "volume": "0.0", "open": "96.790000", "high": "98.560000", "low": "96.330000", "close": "97.310000"}, {"date": "1978-10-26", "volume": "0.0", "open": "97.010000", "high": "97.710000", "low": "95.590000", "close": "96.030000"}, {"date": "1978-10-27", "volume": "0.0", "open": "96.160000", "high": "96.620000", "low": "94.300000", "close": "94.590000"}, {"date": "1978-10-30", "volume": "0.0", "open": "93.250000", "high": "95.490000", "low": "91.650000", "close": "95.060000"}, {"date": "1978-10-31", "volume": "0.0", "open": "95.340000", "high": "95.800000", "low": "92.720000", "close": "93.150000"}, {"date": "1978-11-01", "volume": "0.0", "open": "94.560000", "high": "97.410000", "low": "94.130000", "close": "96.850000"}, {"date": "1978-11-02", "volume": "0.0", "open": "96.480000", "high": "97.310000", "low": "94.840000", "close": "95.610000"}, {"date": "1978-11-03", "volume": "0.0", "open": "95.330000", "high": "96.980000", "low": "94.780000", "close": "96.180000"}, {"date": "1978-11-06", "volume": "0.0", "open": "95.760000", "high": "96.490000", "low": "94.840000", "close": "95.190000"}, {"date": "1978-11-07", "volume": "0.0", "open": "94.320000", "high": "94.750000", "low": "93.140000", "close": "93.850000"}, {"date": "1978-11-08", "volume": "0.0", "open": "93.490000", "high": "94.740000", "low": "92.890000", "close": "94.450000"}, {"date": "1978-11-09", "volume": "0.0", "open": "94.570000", "high": "95.500000", "low": "93.810000", "close": "94.420000"}, {"date": "1978-11-10", "volume": "0.0", "open": "94.390000", "high": "95.390000", "low": "93.940000", "close": "94.770000"}, {"date": "1978-11-13", "volume": "0.0", "open": "94.530000", "high": "94.900000", "low": "92.960000", "close": "93.130000"}, {"date": "1978-11-14", "volume": "0.0", "open": "92.780000", "high": "93.530000", "low": "91.770000", "close": "92.490000"}, {"date": "1978-11-15", "volume": "0.0", "open": "93.290000", "high": "94.000000", "low": "92.290000", "close": "92.710000"}, {"date": "1978-11-16", "volume": "0.0", "open": "93.120000", "high": "94.080000", "low": "92.590000", "close": "93.710000"}, {"date": "1978-11-17", "volume": "0.0", "open": "94.250000", "high": "95.030000", "low": "93.590000", "close": "94.420000"}, {"date": "1978-11-20", "volume": "0.0", "open": "94.830000", "high": "95.860000", "low": "94.290000", "close": "95.250000"}, {"date": "1978-11-21", "volume": "0.0", "open": "95.010000", "high": "95.830000", "low": "94.490000", "close": "95.010000"}, {"date": "1978-11-22", "volume": "0.0", "open": "95.000000", "high": "95.910000", "low": "94.540000", "close": "95.480000"}, {"date": "1978-11-24", "volume": "0.0", "open": "95.340000", "high": "96.170000", "low": "94.980000", "close": "95.790000"}, {"date": "1978-11-27", "volume": "0.0", "open": "95.890000", "high": "96.520000", "low": "95.170000", "close": "95.990000"}, {"date": "1978-11-28", "volume": "0.0", "open": "95.920000", "high": "96.510000", "low": "94.880000", "close": "95.150000"}, {"date": "1978-11-29", "volume": "0.0", "open": "94.430000", "high": "94.920000", "low": "93.480000", "close": "93.750000"}, {"date": "1978-11-30", "volume": "0.0", "open": "93.830000", "high": "94.940000", "low": "93.290000", "close": "94.700000"}, {"date": "1978-12-01", "volume": "0.0", "open": "95.600000", "high": "96.690000", "low": "95.010000", "close": "96.280000"}, {"date": "1978-12-04", "volume": "0.0", "open": "96.170000", "high": "96.960000", "low": "95.370000", "close": "96.150000"}, {"date": "1978-12-05", "volume": "0.0", "open": "96.230000", "high": "97.700000", "low": "95.880000", "close": "97.440000"}, {"date": "1978-12-06", "volume": "0.0", "open": "98.060000", "high": "98.580000", "low": "96.830000", "close": "97.490000"}, {"date": "1978-12-07", "volume": "0.0", "open": "97.320000", "high": "98.100000", "low": "96.580000", "close": "97.080000"}, {"date": "1978-12-08", "volume": "0.0", "open": "97.040000", "high": "97.480000", "low": "96.140000", "close": "96.630000"}, {"date": "1978-12-11", "volume": "0.0", "open": "96.490000", "high": "97.560000", "low": "96.070000", "close": "97.110000"}, {"date": "1978-12-12", "volume": "0.0", "open": "97.150000", "high": "97.580000", "low": "96.270000", "close": "96.590000"}, {"date": "1978-12-13", "volume": "0.0", "open": "96.540000", "high": "97.070000", "low": "95.590000", "close": "96.060000"}, {"date": "1978-12-14", "volume": "0.0", "open": "95.660000", "high": "96.440000", "low": "95.200000", "close": "96.040000"}, {"date": "1978-12-15", "volume": "0.0", "open": "95.890000", "high": "96.280000", "low": "94.880000", "close": "95.330000"}, {"date": "1978-12-18", "volume": "0.0", "open": "93.910000", "high": "94.330000", "low": "92.640000", "close": "93.440000"}, {"date": "1978-12-19", "volume": "0.0", "open": "93.850000", "high": "94.850000", "low": "93.050000", "close": "94.240000"}, {"date": "1978-12-20", "volume": "0.0", "open": "94.220000", "high": "95.200000", "low": "93.700000", "close": "94.680000"}, {"date": "1978-12-21", "volume": "0.0", "open": "94.950000", "high": "95.660000", "low": "94.110000", "close": "94.710000"}, {"date": "1978-12-22", "volume": "0.0", "open": "95.370000", "high": "96.620000", "low": "94.770000", "close": "96.310000"}, {"date": "1978-12-26", "volume": "0.0", "open": "96.680000", "high": "97.890000", "low": "95.990000", "close": "97.520000"}, {"date": "1978-12-27", "volume": "0.0", "open": "97.040000", "high": "97.510000", "low": "96.150000", "close": "96.660000"}, {"date": "1978-12-28", "volume": "0.0", "open": "96.430000", "high": "97.190000", "low": "95.820000", "close": "96.280000"}, {"date": "1978-12-29", "volume": "0.0", "open": "96.250000", "high": "97.030000", "low": "95.480000", "close": "96.110000"}, {"date": "1979-01-02", "volume": "0.0", "open": "95.840000", "high": "96.960000", "low": "95.220000", "close": "96.730000"}, {"date": "1979-01-03", "volume": "0.0", "open": "97.400000", "high": "98.540000", "low": "96.810000", "close": "97.800000"}, {"date": "1979-01-04", "volume": "0.0", "open": "98.020000", "high": "99.420000", "low": "97.520000", "close": "98.580000"}, {"date": "1979-01-05", "volume": "0.0", "open": "98.750000", "high": "99.790000", "low": "98.250000", "close": "99.130000"}, {"date": "1979-01-08", "volume": "0.0", "open": "98.740000", "high": "99.300000", "low": "97.830000", "close": "98.800000"}, {"date": "1979-01-09", "volume": "0.0", "open": "99.200000", "high": "99.960000", "low": "98.620000", "close": "99.330000"}, {"date": "1979-01-10", "volume": "0.0", "open": "99.330000", "high": "99.750000", "low": "98.280000", "close": "98.770000"}, {"date": "1979-01-11", "volume": "0.0", "open": "98.410000", "high": "99.410000", "low": "97.950000", "close": "99.100000"}, {"date": "1979-01-12", "volume": "0.0", "open": "100.220000", "high": "100.910000", "low": "99.320000", "close": "99.930000"}, {"date": "1979-01-15", "volume": "0.0", "open": "100.290000", "high": "101.130000", "low": "99.580000", "close": "100.690000"}, {"date": "1979-01-16", "volume": "0.0", "open": "100.320000", "high": "100.880000", "low": "99.110000", "close": "99.460000"}, {"date": "1979-01-17", "volume": "0.0", "open": "0.000000", "high": "100.000000", "low": "98.330000", "close": "99.480000"}, {"date": "1979-01-18", "volume": "0.0", "open": "99.390000", "high": "100.350000", "low": "98.910000", "close": "99.720000"}, {"date": "1979-01-19", "volume": "0.0", "open": "100.120000", "high": "100.570000", "low": "99.220000", "close": "99.750000"}, {"date": "1979-01-22", "volume": "0.0", "open": "99.500000", "high": "100.350000", "low": "98.900000", "close": "99.900000"}, {"date": "1979-01-23", "volume": "0.0", "open": "100.020000", "high": "101.050000", "low": "99.350000", "close": "100.600000"}, {"date": "1979-01-24", "volume": "0.0", "open": "100.590000", "high": "101.310000", "low": "99.670000", "close": "100.160000"}, {"date": "1979-01-25", "volume": "0.0", "open": "100.510000", "high": "101.660000", "low": "99.990000", "close": "101.190000"}, {"date": "1979-01-26", "volume": "0.0", "open": "101.890000", "high": "102.590000", "low": "101.030000", "close": "101.860000"}, {"date": "1979-01-29", "volume": "0.0", "open": "102.080000", "high": "102.330000", "low": "100.990000", "close": "101.550000"}, {"date": "1979-01-30", "volume": "0.0", "open": "101.400000", "high": "102.070000", "low": "100.680000", "close": "101.050000"}, {"date": "1979-01-31", "volume": "0.0", "open": "101.010000", "high": "101.410000", "low": "99.470000", "close": "99.930000"}, {"date": "1979-02-01", "volume": "0.0", "open": "99.530000", "high": "100.380000", "low": "99.010000", "close": "99.960000"}, {"date": "1979-02-02", "volume": "0.0", "open": "100.070000", "high": "100.520000", "low": "99.100000", "close": "99.500000"}, {"date": "1979-02-05", "volume": "0.0", "open": "98.660000", "high": "99.070000", "low": "97.570000", "close": "98.090000"}, {"date": "1979-02-06", "volume": "0.0", "open": "97.950000", "high": "98.740000", "low": "97.480000", "close": "98.050000"}, {"date": "1979-02-07", "volume": "0.0", "open": "97.620000", "high": "98.070000", "low": "96.510000", "close": "97.160000"}, {"date": "1979-02-08", "volume": "0.0", "open": "97.230000", "high": "98.110000", "low": "96.820000", "close": "97.650000"}, {"date": "1979-02-09", "volume": "0.0", "open": "97.980000", "high": "98.500000", "low": "97.280000", "close": "97.870000"}, {"date": "1979-02-12", "volume": "0.0", "open": "97.440000", "high": "98.550000", "low": "97.050000", "close": "98.200000"}, {"date": "1979-02-13", "volume": "0.0", "open": "98.680000", "high": "99.580000", "low": "98.250000", "close": "98.930000"}, {"date": "1979-02-14", "volume": "0.0", "open": "99.050000", "high": "99.640000", "low": "98.210000", "close": "98.870000"}, {"date": "1979-02-15", "volume": "0.0", "open": "98.470000", "high": "99.130000", "low": "97.960000", "close": "98.730000"}, {"date": "1979-02-16", "volume": "0.0", "open": "98.610000", "high": "99.230000", "low": "98.110000", "close": "98.670000"}, {"date": "1979-02-20", "volume": "0.0", "open": "98.690000", "high": "99.670000", "low": "98.260000", "close": "99.420000"}, {"date": "1979-02-21", "volume": "0.0", "open": "99.640000", "high": "100.070000", "low": "98.690000", "close": "99.070000"}, {"date": "1979-02-22", "volume": "0.0", "open": "98.620000", "high": "99.210000", "low": "97.880000", "close": "98.330000"}, {"date": "1979-02-23", "volume": "0.0", "open": "98.090000", "high": "98.500000", "low": "97.290000", "close": "97.780000"}, {"date": "1979-02-26", "volume": "0.0", "open": "97.690000", "high": "98.280000", "low": "97.200000", "close": "97.670000"}, {"date": "1979-02-27", "volume": "0.0", "open": "97.330000", "high": "97.650000", "low": "95.690000", "close": "96.130000"}, {"date": "1979-02-28", "volume": "0.0", "open": "95.920000", "high": "96.690000", "low": "95.380000", "close": "96.280000"}, {"date": "1979-03-01", "volume": "0.0", "open": "96.360000", "high": "97.280000", "low": "95.980000", "close": "96.900000"}, {"date": "1979-03-02", "volume": "0.0", "open": "97.120000", "high": "97.550000", "low": "96.440000", "close": "96.970000"}, {"date": "1979-03-05", "volume": "0.0", "open": "97.530000", "high": "98.640000", "low": "97.030000", "close": "98.060000"}, {"date": "1979-03-06", "volume": "0.0", "open": "98.040000", "high": "98.530000", "low": "97.360000", "close": "97.870000"}, {"date": "1979-03-07", "volume": "0.0", "open": "98.190000", "high": "99.230000", "low": "97.670000", "close": "98.440000"}, {"date": "1979-03-08", "volume": "0.0", "open": "98.590000", "high": "99.820000", "low": "98.100000", "close": "99.580000"}, {"date": "1979-03-09", "volume": "0.0", "open": "100.110000", "high": "100.580000", "low": "99.120000", "close": "99.540000"}, {"date": "1979-03-12", "volume": "0.0", "open": "99.260000", "high": "100.040000", "low": "98.560000", "close": "99.670000"}, {"date": "1979-03-13", "volume": "0.0", "open": "99.640000", "high": "100.660000", "low": "99.130000", "close": "99.840000"}, {"date": "1979-03-14", "volume": "0.0", "open": "100.050000", "high": "100.430000", "low": "99.230000", "close": "99.710000"}, {"date": "1979-03-15", "volume": "0.0", "open": "99.590000", "high": "100.570000", "low": "99.110000", "close": "99.860000"}, {"date": "1979-03-16", "volume": "0.0", "open": "99.940000", "high": "101.160000", "low": "99.530000", "close": "100.690000"}, {"date": "1979-03-19", "volume": "0.0", "open": "101.120000", "high": "101.940000", "low": "100.350000", "close": "101.060000"}, {"date": "1979-03-20", "volume": "0.0", "open": "100.820000", "high": "101.340000", "low": "100.010000", "close": "100.500000"}, {"date": "1979-03-21", "volume": "0.0", "open": "100.310000", "high": "101.480000", "low": "99.870000", "close": "101.250000"}, {"date": "1979-03-22", "volume": "0.0", "open": "101.790000", "high": "102.410000", "low": "101.040000", "close": "101.670000"}, {"date": "1979-03-23", "volume": "0.0", "open": "101.560000", "high": "102.370000", "low": "101.020000", "close": "101.600000"}, {"date": "1979-03-26", "volume": "0.0", "open": "101.200000", "high": "101.770000", "low": "100.600000", "close": "101.040000"}, {"date": "1979-03-27", "volume": "0.0", "open": "101.120000", "high": "102.710000", "low": "100.810000", "close": "102.480000"}, {"date": "1979-03-28", "volume": "0.0", "open": "102.810000", "high": "103.310000", "low": "101.740000", "close": "102.120000"}, {"date": "1979-03-29", "volume": "0.0", "open": "102.040000", "high": "102.780000", "low": "101.430000", "close": "102.030000"}, {"date": "1979-03-30", "volume": "0.0", "open": "102.080000", "high": "102.510000", "low": "101.030000", "close": "101.590000"}, {"date": "1979-04-02", "volume": "0.0", "open": "101.050000", "high": "101.560000", "low": "100.140000", "close": "100.900000"}, {"date": "1979-04-03", "volume": "0.0", "open": "101.190000", "high": "102.670000", "low": "100.810000", "close": "102.400000"}, {"date": "1979-04-04", "volume": "0.0", "open": "103.100000", "high": "103.730000", "low": "102.160000", "close": "102.650000"}, {"date": "1979-04-05", "volume": "0.0", "open": "102.630000", "high": "103.600000", "low": "102.160000", "close": "103.260000"}, {"date": "1979-04-06", "volume": "0.0", "open": "103.380000", "high": "103.950000", "low": "102.580000", "close": "103.180000"}, {"date": "1979-04-09", "volume": "0.0", "open": "102.990000", "high": "103.560000", "low": "102.280000", "close": "102.870000"}, {"date": "1979-04-10", "volume": "0.0", "open": "102.840000", "high": "103.830000", "low": "102.420000", "close": "103.340000"}, {"date": "1979-04-11", "volume": "0.0", "open": "103.400000", "high": "103.770000", "low": "101.920000", "close": "102.310000"}, {"date": "1979-04-12", "volume": "0.0", "open": "102.220000", "high": "102.770000", "low": "101.510000", "close": "102.000000"}, {"date": "1979-04-16", "volume": "0.0", "open": "101.510000", "high": "102.020000", "low": "100.670000", "close": "101.120000"}, {"date": "1979-04-17", "volume": "0.0", "open": "101.410000", "high": "101.940000", "low": "100.650000", "close": "101.240000"}, {"date": "1979-04-18", "volume": "0.0", "open": "101.380000", "high": "102.230000", "low": "100.960000", "close": "101.700000"}, {"date": "1979-04-19", "volume": "0.0", "open": "101.840000", "high": "102.400000", "low": "100.880000", "close": "101.280000"}, {"date": "1979-04-20", "volume": "0.0", "open": "101.040000", "high": "101.810000", "low": "100.460000", "close": "101.230000"}, {"date": "1979-04-23", "volume": "0.0", "open": "101.200000", "high": "102.000000", "low": "100.680000", "close": "101.570000"}, {"date": "1979-04-24", "volume": "0.0", "open": "101.860000", "high": "103.020000", "low": "101.390000", "close": "102.200000"}, {"date": "1979-04-25", "volume": "0.0", "open": "102.310000", "high": "103.070000", "low": "101.790000", "close": "102.500000"}, {"date": "1979-04-26", "volume": "0.0", "open": "102.480000", "high": "102.910000", "low": "101.580000", "close": "102.010000"}, {"date": "1979-04-27", "volume": "0.0", "open": "101.580000", "high": "102.320000", "low": "101.040000", "close": "101.800000"}, {"date": "1979-04-30", "volume": "0.0", "open": "101.560000", "high": "102.240000", "low": "100.910000", "close": "101.760000"}, {"date": "1979-05-01", "volume": "0.0", "open": "101.790000", "high": "102.500000", "low": "101.220000", "close": "101.680000"}, {"date": "1979-05-02", "volume": "0.0", "open": "101.670000", "high": "102.280000", "low": "101.000000", "close": "101.720000"}, {"date": "1979-05-03", "volume": "0.0", "open": "101.660000", "high": "102.570000", "low": "101.250000", "close": "101.810000"}, {"date": "1979-05-04", "volume": "0.0", "open": "101.710000", "high": "102.080000", "low": "100.420000", "close": "100.690000"}, {"date": "1979-05-07", "volume": "0.0", "open": "99.940000", "high": "100.370000", "low": "98.780000", "close": "99.020000"}, {"date": "1979-05-08", "volume": "0.0", "open": "98.650000", "high": "99.560000", "low": "97.980000", "close": "99.170000"}, {"date": "1979-05-09", "volume": "0.0", "open": "99.270000", "high": "100.010000", "low": "98.500000", "close": "99.460000"}, {"date": "1979-05-10", "volume": "0.0", "open": "99.240000", "high": "99.630000", "low": "98.220000", "close": "98.520000"}, {"date": "1979-05-11", "volume": "0.0", "open": "98.360000", "high": "99.030000", "low": "97.920000", "close": "98.520000"}, {"date": "1979-05-14", "volume": "0.0", "open": "98.450000", "high": "98.950000", "low": "97.710000", "close": "98.060000"}, {"date": "1979-05-15", "volume": "0.0", "open": "98.030000", "high": "98.900000", "low": "97.600000", "close": "98.140000"}, {"date": "1979-05-16", "volume": "0.0", "open": "98.040000", "high": "98.800000", "low": "97.490000", "close": "98.420000"}, {"date": "1979-05-17", "volume": "0.0", "open": "98.730000", "high": "100.220000", "low": "98.290000", "close": "99.940000"}, {"date": "1979-05-18", "volume": "0.0", "open": "100.000000", "high": "100.730000", "low": "99.330000", "close": "99.930000"}, {"date": "1979-05-21", "volume": "0.0", "open": "99.910000", "high": "100.750000", "low": "99.370000", "close": "100.140000"}, {"date": "1979-05-22", "volume": "0.0", "open": "99.920000", "high": "100.930000", "low": "99.450000", "close": "100.510000"}, {"date": "1979-05-23", "volume": "0.0", "open": "100.850000", "high": "101.310000", "low": "99.630000", "close": "99.890000"}, {"date": "1979-05-24", "volume": "0.0", "open": "99.540000", "high": "100.440000", "low": "99.140000", "close": "99.930000"}, {"date": "1979-05-25", "volume": "0.0", "open": "99.970000", "high": "100.680000", "low": "99.520000", "close": "100.220000"}, {"date": "1979-05-29", "volume": "0.0", "open": "100.300000", "high": "100.760000", "low": "99.560000", "close": "100.050000"}, {"date": "1979-05-30", "volume": "0.0", "open": "99.830000", "high": "100.250000", "low": "98.790000", "close": "99.110000"}, {"date": "1979-05-31", "volume": "0.0", "open": "98.730000", "high": "99.610000", "low": "98.290000", "close": "99.080000"}, {"date": "1979-06-01", "volume": "0.0", "open": "99.050000", "high": "99.700000", "low": "98.570000", "close": "99.170000"}, {"date": "1979-06-04", "volume": "0.0", "open": "99.100000", "high": "99.760000", "low": "98.610000", "close": "99.320000"}, {"date": "1979-06-05", "volume": "0.0", "open": "99.540000", "high": "101.070000", "low": "99.170000", "close": "100.620000"}, {"date": "1979-06-06", "volume": "0.0", "open": "101.160000", "high": "101.960000", "low": "100.380000", "close": "101.300000"}, {"date": "1979-06-07", "volume": "0.0", "open": "101.930000", "high": "102.540000", "low": "101.150000", "close": "101.790000"}, {"date": "1979-06-08", "volume": "0.0", "open": "101.930000", "high": "102.230000", "low": "100.910000", "close": "101.490000"}, {"date": "1979-06-11", "volume": "0.0", "open": "101.490000", "high": "102.240000", "low": "100.910000", "close": "101.910000"}, {"date": "1979-06-12", "volume": "0.0", "open": "102.420000", "high": "103.640000", "low": "101.810000", "close": "102.850000"}, {"date": "1979-06-13", "volume": "0.0", "open": "103.010000", "high": "103.580000", "low": "101.830000", "close": "102.310000"}, {"date": "1979-06-14", "volume": "0.0", "open": "101.840000", "high": "102.630000", "low": "101.040000", "close": "102.200000"}, {"date": "1979-06-15", "volume": "0.0", "open": "101.940000", "high": "102.780000", "low": "101.380000", "close": "102.090000"}, {"date": "1979-06-18", "volume": "0.0", "open": "102.040000", "high": "102.480000", "low": "101.050000", "close": "101.560000"}, {"date": "1979-06-19", "volume": "0.0", "open": "101.340000", "high": "102.280000", "low": "100.910000", "close": "101.580000"}, {"date": "1979-06-20", "volume": "0.0", "open": "101.500000", "high": "102.190000", "low": "100.930000", "close": "101.630000"}, {"date": "1979-06-21", "volume": "0.0", "open": "101.500000", "high": "102.740000", "low": "101.200000", "close": "102.090000"}, {"date": "1979-06-22", "volume": "0.0", "open": "102.450000", "high": "103.160000", "low": "101.910000", "close": "102.640000"}, {"date": "1979-06-25", "volume": "0.0", "open": "102.450000", "high": "102.910000", "low": "101.450000", "close": "102.090000"}, {"date": "1979-06-26", "volume": "0.0", "open": "102.250000", "high": "102.900000", "low": "101.220000", "close": "101.660000"}, {"date": "1979-06-27", "volume": "0.0", "open": "101.740000", "high": "102.950000", "low": "101.290000", "close": "102.270000"}, {"date": "1979-06-28", "volume": "0.0", "open": "102.430000", "high": "103.460000", "low": "101.910000", "close": "102.800000"}, {"date": "1979-06-29", "volume": "0.0", "open": "103.050000", "high": "103.670000", "low": "102.040000", "close": "102.910000"}, {"date": "1979-07-02", "volume": "0.0", "open": "102.590000", "high": "103.000000", "low": "101.450000", "close": "101.990000"}, {"date": "1979-07-03", "volume": "0.0", "open": "101.860000", "high": "102.570000", "low": "101.310000", "close": "102.090000"}, {"date": "1979-07-05", "volume": "0.0", "open": "102.120000", "high": "102.880000", "low": "101.590000", "close": "102.430000"}, {"date": "1979-07-06", "volume": "0.0", "open": "102.600000", "high": "103.910000", "low": "102.120000", "close": "103.620000"}, {"date": "1979-07-09", "volume": "0.0", "open": "104.000000", "high": "105.070000", "low": "103.360000", "close": "104.470000"}, {"date": "1979-07-10", "volume": "0.0", "open": "104.690000", "high": "105.170000", "low": "103.520000", "close": "104.200000"}, {"date": "1979-07-11", "volume": "0.0", "open": "103.590000", "high": "104.340000", "low": "102.870000", "close": "103.640000"}, {"date": "1979-07-12", "volume": "0.0", "open": "103.210000", "high": "103.720000", "low": "102.220000", "close": "102.690000"}, {"date": "1979-07-13", "volume": "0.0", "open": "102.370000", "high": "102.990000", "low": "101.490000", "close": "102.320000"}, {"date": "1979-07-16", "volume": "0.0", "open": "102.230000", "high": "103.200000", "low": "101.810000", "close": "102.740000"}, {"date": "1979-07-17", "volume": "0.0", "open": "102.670000", "high": "103.060000", "low": "101.270000", "close": "101.830000"}, {"date": "1979-07-18", "volume": "0.0", "open": "100.920000", "high": "102.060000", "low": "100.350000", "close": "101.690000"}, {"date": "1979-07-19", "volume": "0.0", "open": "101.950000", "high": "102.420000", "low": "101.040000", "close": "101.610000"}, {"date": "1979-07-20", "volume": "0.0", "open": "101.450000", "high": "102.320000", "low": "101.060000", "close": "101.820000"}, {"date": "1979-07-23", "volume": "0.0", "open": "101.580000", "high": "102.130000", "low": "100.840000", "close": "101.590000"}, {"date": "1979-07-24", "volume": "0.0", "open": "101.530000", "high": "102.500000", "low": "101.140000", "close": "101.970000"}, {"date": "1979-07-25", "volume": "0.0", "open": "102.310000", "high": "103.440000", "low": "101.850000", "close": "103.080000"}, {"date": "1979-07-26", "volume": "0.0", "open": "102.980000", "high": "103.630000", "low": "102.340000", "close": "103.100000"}, {"date": "1979-07-27", "volume": "0.0", "open": "102.900000", "high": "103.500000", "low": "102.290000", "close": "103.100000"}, {"date": "1979-07-30", "volume": "0.0", "open": "103.070000", "high": "103.630000", "low": "102.420000", "close": "103.150000"}, {"date": "1979-07-31", "volume": "0.0", "open": "103.420000", "high": "104.260000", "low": "102.890000", "close": "103.810000"}, {"date": "1979-08-01", "volume": "0.0", "open": "103.830000", "high": "104.570000", "low": "103.140000", "close": "104.170000"}, {"date": "1979-08-02", "volume": "0.0", "open": "104.360000", "high": "105.020000", "low": "103.590000", "close": "104.100000"}, {"date": "1979-08-03", "volume": "0.0", "open": "103.970000", "high": "104.560000", "low": "103.360000", "close": "104.040000"}, {"date": "1979-08-06", "volume": "0.0", "open": "103.790000", "high": "104.660000", "low": "103.270000", "close": "104.300000"}, {"date": "1979-08-07", "volume": "0.0", "open": "104.490000", "high": "106.230000", "low": "104.120000", "close": "105.650000"}, {"date": "1979-08-08", "volume": "0.0", "open": "106.120000", "high": "106.840000", "low": "105.200000", "close": "105.980000"}, {"date": "1979-08-09", "volume": "0.0", "open": "105.460000", "high": "106.250000", "low": "104.890000", "close": "105.490000"}, {"date": "1979-08-10", "volume": "0.0", "open": "105.160000", "high": "106.790000", "low": "104.810000", "close": "106.400000"}, {"date": "1979-08-13", "volume": "0.0", "open": "106.990000", "high": "107.900000", "low": "106.280000", "close": "107.420000"}, {"date": "1979-08-14", "volume": "0.0", "open": "107.350000", "high": "108.030000", "low": "106.600000", "close": "107.520000"}, {"date": "1979-08-15", "volume": "0.0", "open": "107.260000", "high": "108.640000", "low": "106.750000", "close": "108.250000"}, {"date": "1979-08-16", "volume": "0.0", "open": "108.580000", "high": "109.180000", "low": "107.380000", "close": "108.090000"}, {"date": "1979-08-17", "volume": "0.0", "open": "107.690000", "high": "108.940000", "low": "107.250000", "close": "108.300000"}, {"date": "1979-08-20", "volume": "0.0", "open": "108.150000", "high": "109.320000", "low": "107.690000", "close": "108.830000"}, {"date": "1979-08-21", "volume": "0.0", "open": "109.050000", "high": "109.680000", "low": "108.170000", "close": "108.910000"}, {"date": "1979-08-22", "volume": "0.0", "open": "108.550000", "high": "109.560000", "low": "108.090000", "close": "108.990000"}, {"date": "1979-08-23", "volume": "0.0", "open": "108.810000", "high": "109.590000", "low": "108.120000", "close": "108.630000"}, {"date": "1979-08-24", "volume": "0.0", "open": "108.170000", "high": "109.110000", "low": "107.650000", "close": "108.600000"}, {"date": "1979-08-27", "volume": "0.0", "open": "108.520000", "high": "109.840000", "low": "108.120000", "close": "109.140000"}, {"date": "1979-08-28", "volume": "0.0", "open": "109.180000", "high": "109.650000", "low": "108.470000", "close": "109.020000"}, {"date": "1979-08-29", "volume": "0.0", "open": "109.030000", "high": "109.590000", "low": "108.360000", "close": "109.020000"}, {"date": "1979-08-30", "volume": "0.0", "open": "109.060000", "high": "109.590000", "low": "108.400000", "close": "109.020000"}, {"date": "1979-08-31", "volume": "0.0", "open": "109.100000", "high": "109.800000", "low": "108.580000", "close": "109.320000"}, {"date": "1979-09-04", "volume": "0.0", "open": "109.060000", "high": "109.410000", "low": "107.220000", "close": "107.440000"}, {"date": "1979-09-05", "volume": "0.0", "open": "106.470000", "high": "107.190000", "low": "105.380000", "close": "106.400000"}, {"date": "1979-09-06", "volume": "0.0", "open": "106.520000", "high": "107.610000", "low": "105.970000", "close": "106.850000"}, {"date": "1979-09-07", "volume": "0.0", "open": "106.720000", "high": "108.090000", "low": "106.300000", "close": "107.660000"}, {"date": "1979-09-10", "volume": "0.0", "open": "107.700000", "high": "108.710000", "low": "107.210000", "close": "108.170000"}, {"date": "1979-09-11", "volume": "0.0", "open": "108.260000", "high": "108.830000", "low": "106.800000", "close": "107.510000"}, {"date": "1979-09-12", "volume": "0.0", "open": "107.230000", "high": "108.410000", "low": "106.720000", "close": "107.820000"}, {"date": "1979-09-13", "volume": "0.0", "open": "107.750000", "high": "108.530000", "low": "107.060000", "close": "107.850000"}, {"date": "1979-09-14", "volume": "0.0", "open": "107.770000", "high": "109.480000", "low": "107.420000", "close": "108.760000"}, {"date": "1979-09-17", "volume": "0.0", "open": "0.000000", "high": "110.060000", "low": "108.400000", "close": "108.840000"}, {"date": "1979-09-18", "volume": "0.0", "open": "0.000000", "high": "109.000000", "low": "107.320000", "close": "108.000000"}, {"date": "1979-09-19", "volume": "0.0", "open": "0.000000", "high": "109.020000", "low": "107.520000", "close": "108.280000"}, {"date": "1979-09-20", "volume": "0.0", "open": "0.000000", "high": "110.690000", "low": "107.590000", "close": "110.510000"}, {"date": "1979-09-21", "volume": "0.0", "open": "0.000000", "high": "111.580000", "low": "109.460000", "close": "110.470000"}, {"date": "1979-09-24", "volume": "0.0", "open": "0.000000", "high": "110.900000", "low": "109.160000", "close": "109.610000"}, {"date": "1979-09-25", "volume": "0.0", "open": "0.000000", "high": "110.190000", "low": "108.270000", "close": "109.680000"}, {"date": "1979-09-26", "volume": "0.0", "open": "0.000000", "high": "111.250000", "low": "109.370000", "close": "109.960000"}, {"date": "1979-09-27", "volume": "0.0", "open": "0.000000", "high": "110.750000", "low": "109.190000", "close": "110.210000"}, {"date": "1979-09-28", "volume": "0.0", "open": "0.000000", "high": "110.670000", "low": "108.700000", "close": "109.320000"}, {"date": "1979-10-01", "volume": "0.0", "open": "0.000000", "high": "109.190000", "low": "107.700000", "close": "108.560000"}, {"date": "1979-10-02", "volume": "0.0", "open": "0.000000", "high": "110.080000", "low": "108.030000", "close": "109.590000"}, {"date": "1979-10-03", "volume": "0.0", "open": "0.000000", "high": "110.430000", "low": "108.880000", "close": "109.590000"}, {"date": "1979-10-04", "volume": "0.0", "open": "0.000000", "high": "110.810000", "low": "109.140000", "close": "110.170000"}, {"date": "1979-10-05", "volume": "0.0", "open": "0.000000", "high": "112.160000", "low": "110.160000", "close": "111.270000"}, {"date": "1979-10-08", "volume": "0.0", "open": "0.000000", "high": "111.830000", "low": "109.650000", "close": "109.880000"}, {"date": "1979-10-09", "volume": "0.0", "open": "0.000000", "high": "109.430000", "low": "106.040000", "close": "106.630000"}, {"date": "1979-10-10", "volume": "0.0", "open": "0.000000", "high": "106.230000", "low": "102.310000", "close": "105.300000"}, {"date": "1979-10-11", "volume": "0.0", "open": "0.000000", "high": "106.330000", "low": "103.700000", "close": "105.050000"}, {"date": "1979-10-12", "volume": "0.0", "open": "0.000000", "high": "106.200000", "low": "104.010000", "close": "104.490000"}, {"date": "1979-10-15", "volume": "0.0", "open": "0.000000", "high": "104.740000", "low": "102.690000", "close": "103.360000"}, {"date": "1979-10-16", "volume": "0.0", "open": "0.000000", "high": "104.370000", "low": "102.520000", "close": "103.190000"}, {"date": "1979-10-17", "volume": "0.0", "open": "0.000000", "high": "104.540000", "low": "102.740000", "close": "103.390000"}, {"date": "1979-10-18", "volume": "0.0", "open": "0.000000", "high": "104.620000", "low": "102.920000", "close": "103.610000"}, {"date": "1979-10-19", "volume": "0.0", "open": "0.000000", "high": "103.580000", "low": "101.240000", "close": "101.600000"}, {"date": "1979-10-22", "volume": "0.0", "open": "0.000000", "high": "101.380000", "low": "99.060000", "close": "100.710000"}, {"date": "1979-10-23", "volume": "0.0", "open": "0.000000", "high": "101.440000", "low": "99.610000", "close": "100.280000"}, {"date": "1979-10-24", "volume": "0.0", "open": "0.000000", "high": "101.450000", "low": "99.660000", "close": "100.440000"}, {"date": "1979-10-25", "volume": "0.0", "open": "0.000000", "high": "101.390000", "low": "99.560000", "close": "100.000000"}, {"date": "1979-10-26", "volume": "0.0", "open": "0.000000", "high": "101.310000", "low": "99.590000", "close": "100.570000"}, {"date": "1979-10-29", "volume": "0.0", "open": "0.000000", "high": "101.560000", "low": "100.130000", "close": "100.710000"}, {"date": "1979-10-30", "volume": "0.0", "open": "0.000000", "high": "102.830000", "low": "100.410000", "close": "102.670000"}, {"date": "1979-10-31", "volume": "0.0", "open": "0.000000", "high": "103.160000", "low": "101.380000", "close": "101.820000"}, {"date": "1979-11-01", "volume": "0.0", "open": "0.000000", "high": "103.070000", "low": "101.100000", "close": "102.570000"}, {"date": "1979-11-02", "volume": "0.0", "open": "0.000000", "high": "103.210000", "low": "101.920000", "close": "102.510000"}, {"date": "1979-11-05", "volume": "0.0", "open": "0.000000", "high": "102.660000", "low": "101.240000", "close": "101.820000"}, {"date": "1979-11-06", "volume": "0.0", "open": "0.000000", "high": "102.010000", "low": "100.770000", "close": "101.200000"}, {"date": "1979-11-07", "volume": "0.0", "open": "0.000000", "high": "100.970000", "low": "99.420000", "close": "99.870000"}, {"date": "1979-11-08", "volume": "0.0", "open": "0.000000", "high": "101.000000", "low": "99.490000", "close": "100.300000"}, {"date": "1979-11-09", "volume": "0.0", "open": "0.000000", "high": "102.180000", "low": "100.580000", "close": "101.510000"}, {"date": "1979-11-12", "volume": "0.0", "open": "0.000000", "high": "103.720000", "low": "101.270000", "close": "103.510000"}, {"date": "1979-11-13", "volume": "0.0", "open": "0.000000", "high": "104.210000", "low": "102.420000", "close": "102.940000"}, {"date": "1979-11-14", "volume": "0.0", "open": "0.000000", "high": "104.130000", "low": "101.910000", "close": "103.390000"}, {"date": "1979-11-15", "volume": "0.0", "open": "0.000000", "high": "104.940000", "low": "103.100000", "close": "104.130000"}, {"date": "1979-11-16", "volume": "0.0", "open": "0.000000", "high": "104.720000", "low": "103.070000", "close": "103.790000"}, {"date": "1979-11-19", "volume": "0.0", "open": "0.000000", "high": "105.080000", "low": "103.170000", "close": "104.230000"}, {"date": "1979-11-20", "volume": "0.0", "open": "0.000000", "high": "105.110000", "low": "103.140000", "close": "103.690000"}, {"date": "1979-11-21", "volume": "0.0", "open": "0.000000", "high": "104.230000", "low": "102.040000", "close": "103.890000"}, {"date": "1979-11-23", "volume": "0.0", "open": "0.000000", "high": "105.130000", "low": "103.560000", "close": "104.670000"}, {"date": "1979-11-26", "volume": "0.0", "open": "0.000000", "high": "107.440000", "low": "104.830000", "close": "106.800000"}, {"date": "1979-11-27", "volume": "0.0", "open": "0.000000", "high": "107.890000", "low": "105.640000", "close": "106.380000"}, {"date": "1979-11-28", "volume": "0.0", "open": "0.000000", "high": "107.550000", "low": "105.290000", "close": "106.770000"}, {"date": "1979-11-29", "volume": "0.0", "open": "0.000000", "high": "107.840000", "low": "106.170000", "close": "106.810000"}, {"date": "1979-11-30", "volume": "0.0", "open": "0.000000", "high": "107.160000", "low": "105.560000", "close": "106.160000"}, {"date": "1979-12-03", "volume": "0.0", "open": "0.000000", "high": "106.650000", "low": "105.070000", "close": "105.830000"}, {"date": "1979-12-04", "volume": "0.0", "open": "0.000000", "high": "107.250000", "low": "105.660000", "close": "106.790000"}, {"date": "1979-12-05", "volume": "0.0", "open": "0.000000", "high": "108.360000", "low": "106.600000", "close": "107.250000"}, {"date": "1979-12-06", "volume": "0.0", "open": "0.000000", "high": "108.470000", "low": "106.710000", "close": "108.000000"}, {"date": "1979-12-07", "volume": "0.0", "open": "0.000000", "high": "109.240000", "low": "106.550000", "close": "107.520000"}, {"date": "1979-12-10", "volume": "0.0", "open": "0.000000", "high": "108.270000", "low": "106.650000", "close": "107.670000"}, {"date": "1979-12-11", "volume": "0.0", "open": "0.000000", "high": "108.580000", "low": "106.790000", "close": "107.490000"}, {"date": "1979-12-12", "volume": "0.0", "open": "0.000000", "high": "108.320000", "low": "106.780000", "close": "107.520000"}, {"date": "1979-12-13", "volume": "0.0", "open": "0.000000", "high": "108.290000", "low": "106.680000", "close": "107.670000"}, {"date": "1979-12-14", "volume": "0.0", "open": "0.000000", "high": "109.490000", "low": "107.370000", "close": "108.920000"}, {"date": "1979-12-17", "volume": "0.0", "open": "0.000000", "high": "110.330000", "low": "108.360000", "close": "109.330000"}, {"date": "1979-12-18", "volume": "0.0", "open": "0.000000", "high": "109.830000", "low": "107.830000", "close": "108.300000"}, {"date": "1979-12-19", "volume": "0.0", "open": "0.000000", "high": "108.790000", "low": "107.020000", "close": "108.200000"}, {"date": "1979-12-20", "volume": "0.0", "open": "0.000000", "high": "109.240000", "low": "107.400000", "close": "108.260000"}, {"date": "1979-12-21", "volume": "0.0", "open": "0.000000", "high": "108.760000", "low": "106.990000", "close": "107.590000"}, {"date": "1979-12-24", "volume": "0.0", "open": "0.000000", "high": "108.080000", "low": "106.800000", "close": "107.660000"}, {"date": "1979-12-26", "volume": "0.0", "open": "0.000000", "high": "108.370000", "low": "107.060000", "close": "107.780000"}, {"date": "1979-12-27", "volume": "0.0", "open": "0.000000", "high": "108.500000", "low": "107.140000", "close": "107.960000"}, {"date": "1979-12-28", "volume": "0.0", "open": "0.000000", "high": "108.610000", "low": "107.160000", "close": "107.840000"}, {"date": "1979-12-31", "volume": "0.0", "open": "0.000000", "high": "108.530000", "low": "107.260000", "close": "107.940000"}, {"date": "1980-01-02", "volume": "0.0", "open": "0.000000", "high": "108.430000", "low": "105.290000", "close": "105.760000"}, {"date": "1980-01-03", "volume": "0.0", "open": "0.000000", "high": "106.080000", "low": "103.290000", "close": "105.220000"}, {"date": "1980-01-04", "volume": "0.0", "open": "0.000000", "high": "107.080000", "low": "105.090000", "close": "106.520000"}, {"date": "1980-01-07", "volume": "0.0", "open": "0.000000", "high": "107.800000", "low": "105.800000", "close": "106.810000"}, {"date": "1980-01-08", "volume": "0.0", "open": "0.000000", "high": "109.290000", "low": "106.290000", "close": "108.950000"}, {"date": "1980-01-09", "volume": "0.0", "open": "0.000000", "high": "111.090000", "low": "108.410000", "close": "109.050000"}, {"date": "1980-01-10", "volume": "0.0", "open": "0.000000", "high": "110.860000", "low": "108.470000", "close": "109.890000"}, {"date": "1980-01-11", "volume": "0.0", "open": "0.000000", "high": "111.160000", "low": "108.890000", "close": "109.920000"}, {"date": "1980-01-14", "volume": "0.0", "open": "0.000000", "high": "111.440000", "low": "109.340000", "close": "110.380000"}, {"date": "1980-01-15", "volume": "0.0", "open": "0.000000", "high": "111.930000", "low": "109.450000", "close": "111.140000"}, {"date": "1980-01-16", "volume": "0.0", "open": "0.000000", "high": "112.900000", "low": "110.380000", "close": "111.050000"}, {"date": "1980-01-17", "volume": "0.0", "open": "0.000000", "high": "112.010000", "low": "109.810000", "close": "110.700000"}, {"date": "1980-01-18", "volume": "0.0", "open": "0.000000", "high": "111.740000", "low": "109.680000", "close": "111.070000"}, {"date": "1980-01-21", "volume": "0.0", "open": "0.000000", "high": "112.900000", "low": "110.660000", "close": "112.100000"}, {"date": "1980-01-22", "volume": "0.0", "open": "0.000000", "high": "113.100000", "low": "110.920000", "close": "111.510000"}, {"date": "1980-01-23", "volume": "0.0", "open": "0.000000", "high": "113.930000", "low": "110.930000", "close": "113.440000"}, {"date": "1980-01-24", "volume": "0.0", "open": "0.000000", "high": "115.270000", "low": "112.950000", "close": "113.700000"}, {"date": "1980-01-25", "volume": "0.0", "open": "0.000000", "high": "114.450000", "low": "112.360000", "close": "113.610000"}, {"date": "1980-01-28", "volume": "0.0", "open": "0.000000", "high": "115.650000", "low": "112.930000", "close": "114.850000"}, {"date": "1980-01-29", "volume": "0.0", "open": "0.000000", "high": "115.770000", "low": "113.030000", "close": "114.070000"}, {"date": "1980-01-30", "volume": "0.0", "open": "0.000000", "high": "115.850000", "low": "113.370000", "close": "115.200000"}, {"date": "1980-01-31", "volume": "0.0", "open": "0.000000", "high": "117.170000", "low": "113.780000", "close": "114.160000"}, {"date": "1980-02-01", "volume": "0.0", "open": "0.000000", "high": "115.540000", "low": "113.130000", "close": "115.120000"}, {"date": "1980-02-04", "volume": "0.0", "open": "0.000000", "high": "116.010000", "low": "113.830000", "close": "114.370000"}, {"date": "1980-02-05", "volume": "0.0", "open": "0.000000", "high": "115.250000", "low": "112.150000", "close": "114.660000"}, {"date": "1980-02-06", "volume": "0.0", "open": "0.000000", "high": "116.570000", "low": "113.650000", "close": "115.720000"}, {"date": "1980-02-07", "volume": "0.0", "open": "0.000000", "high": "117.870000", "low": "115.220000", "close": "116.280000"}, {"date": "1980-02-08", "volume": "0.0", "open": "0.000000", "high": "118.660000", "low": "115.720000", "close": "117.950000"}, {"date": "1980-02-11", "volume": "0.0", "open": "0.000000", "high": "119.050000", "low": "116.310000", "close": "117.120000"}, {"date": "1980-02-12", "volume": "0.0", "open": "0.000000", "high": "118.410000", "low": "115.750000", "close": "117.900000"}, {"date": "1980-02-13", "volume": "0.0", "open": "0.000000", "high": "120.220000", "low": "117.570000", "close": "118.440000"}, {"date": "1980-02-14", "volume": "0.0", "open": "0.000000", "high": "119.300000", "low": "116.040000", "close": "116.720000"}, {"date": "1980-02-15", "volume": "0.0", "open": "0.000000", "high": "116.700000", "low": "114.120000", "close": "115.410000"}, {"date": "1980-02-19", "volume": "0.0", "open": "0.000000", "high": "115.670000", "low": "113.350000", "close": "114.600000"}, {"date": "1980-02-20", "volume": "0.0", "open": "0.000000", "high": "117.180000", "low": "114.060000", "close": "116.470000"}, {"date": "1980-02-21", "volume": "0.0", "open": "0.000000", "high": "117.900000", "low": "114.440000", "close": "115.280000"}, {"date": "1980-02-22", "volume": "0.0", "open": "0.000000", "high": "116.460000", "low": "113.430000", "close": "115.040000"}, {"date": "1980-02-25", "volume": "0.0", "open": "0.000000", "high": "114.930000", "low": "112.620000", "close": "113.330000"}, {"date": "1980-02-26", "volume": "0.0", "open": "0.000000", "high": "114.760000", "low": "112.300000", "close": "113.980000"}, {"date": "1980-02-27", "volume": "0.0", "open": "0.000000", "high": "115.120000", "low": "111.910000", "close": "112.380000"}, {"date": "1980-02-28", "volume": "0.0", "open": "0.000000", "high": "113.700000", "low": "111.330000", "close": "112.350000"}, {"date": "1980-02-29", "volume": "0.0", "open": "0.000000", "high": "114.120000", "low": "111.770000", "close": "113.660000"}, {"date": "1980-03-03", "volume": "0.0", "open": "0.000000", "high": "114.340000", "low": "112.010000", "close": "112.500000"}, {"date": "1980-03-04", "volume": "0.0", "open": "0.000000", "high": "113.410000", "low": "110.830000", "close": "112.780000"}, {"date": "1980-03-05", "volume": "0.0", "open": "0.000000", "high": "113.940000", "low": "110.580000", "close": "111.130000"}, {"date": "1980-03-06", "volume": "0.0", "open": "0.000000", "high": "111.290000", "low": "107.850000", "close": "108.650000"}, {"date": "1980-03-07", "volume": "0.0", "open": "0.000000", "high": "108.960000", "low": "105.990000", "close": "106.900000"}, {"date": "1980-03-10", "volume": "0.0", "open": "0.000000", "high": "107.860000", "low": "104.920000", "close": "106.510000"}, {"date": "1980-03-11", "volume": "0.0", "open": "0.000000", "high": "108.540000", "low": "106.180000", "close": "107.780000"}, {"date": "1980-03-12", "volume": "0.0", "open": "0.000000", "high": "108.400000", "low": "105.420000", "close": "106.870000"}, {"date": "1980-03-13", "volume": "0.0", "open": "0.000000", "high": "107.550000", "low": "105.100000", "close": "105.620000"}, {"date": "1980-03-14", "volume": "0.0", "open": "0.000000", "high": "106.490000", "low": "104.010000", "close": "105.430000"}, {"date": "1980-03-17", "volume": "0.0", "open": "0.000000", "high": "105.230000", "low": "101.820000", "close": "102.260000"}, {"date": "1980-03-18", "volume": "0.0", "open": "0.000000", "high": "104.710000", "low": "101.140000", "close": "104.100000"}, {"date": "1980-03-19", "volume": "0.0", "open": "0.000000", "high": "105.720000", "low": "103.350000", "close": "104.310000"}, {"date": "1980-03-20", "volume": "0.0", "open": "0.000000", "high": "105.170000", "low": "102.520000", "close": "103.120000"}, {"date": "1980-03-21", "volume": "0.0", "open": "0.000000", "high": "103.730000", "low": "101.550000", "close": "102.310000"}, {"date": "1980-03-24", "volume": "0.0", "open": "0.000000", "high": "102.180000", "low": "98.880000", "close": "99.280000"}, {"date": "1980-03-25", "volume": "0.0", "open": "0.000000", "high": "100.560000", "low": "97.890000", "close": "99.190000"}, {"date": "1980-03-26", "volume": "0.0", "open": "0.000000", "high": "101.220000", "low": "98.100000", "close": "98.680000"}, {"date": "1980-03-27", "volume": "0.0", "open": "0.000000", "high": "99.560000", "low": "94.230000", "close": "98.220000"}, {"date": "1980-03-28", "volume": "0.0", "open": "0.000000", "high": "101.430000", "low": "97.720000", "close": "100.680000"}, {"date": "1980-03-31", "volume": "0.0", "open": "0.000000", "high": "102.650000", "low": "100.020000", "close": "102.090000"}, {"date": "1980-04-01", "volume": "0.0", "open": "0.000000", "high": "103.280000", "low": "100.850000", "close": "102.180000"}, {"date": "1980-04-02", "volume": "0.0", "open": "0.000000", "high": "103.870000", "low": "101.450000", "close": "102.680000"}, {"date": "1980-04-03", "volume": "0.0", "open": "0.000000", "high": "103.340000", "low": "101.310000", "close": "102.150000"}, {"date": "1980-04-07", "volume": "0.0", "open": "0.000000", "high": "102.270000", "low": "99.730000", "close": "100.190000"}, {"date": "1980-04-08", "volume": "0.0", "open": "0.000000", "high": "101.880000", "low": "99.230000", "close": "101.200000"}, {"date": "1980-04-09", "volume": "0.0", "open": "0.000000", "high": "103.600000", "low": "101.010000", "close": "103.110000"}, {"date": "1980-04-10", "volume": "0.0", "open": "0.000000", "high": "105.000000", "low": "102.810000", "close": "104.080000"}, {"date": "1980-04-11", "volume": "0.0", "open": "0.000000", "high": "105.150000", "low": "103.200000", "close": "103.790000"}, {"date": "1980-04-14", "volume": "0.0", "open": "0.000000", "high": "103.920000", "low": "102.080000", "close": "102.840000"}, {"date": "1980-04-15", "volume": "0.0", "open": "0.000000", "high": "103.940000", "low": "101.850000", "close": "102.630000"}, {"date": "1980-04-16", "volume": "0.0", "open": "0.000000", "high": "104.420000", "low": "101.130000", "close": "101.540000"}, {"date": "1980-04-17", "volume": "0.0", "open": "0.000000", "high": "102.210000", "low": "100.120000", "close": "101.050000"}, {"date": "1980-04-18", "volume": "0.0", "open": "0.000000", "high": "102.070000", "low": "99.970000", "close": "100.550000"}, {"date": "1980-04-21", "volume": "0.0", "open": "0.000000", "high": "101.260000", "low": "98.950000", "close": "99.800000"}, {"date": "1980-04-22", "volume": "0.0", "open": "0.000000", "high": "104.020000", "low": "100.810000", "close": "103.430000"}, {"date": "1980-04-23", "volume": "0.0", "open": "0.000000", "high": "105.110000", "low": "102.810000", "close": "103.730000"}, {"date": "1980-04-24", "volume": "0.0", "open": "0.000000", "high": "105.430000", "low": "102.930000", "close": "104.400000"}, {"date": "1980-04-25", "volume": "0.0", "open": "0.000000", "high": "105.570000", "low": "103.020000", "close": "105.160000"}, {"date": "1980-04-28", "volume": "0.0", "open": "0.000000", "high": "106.790000", "low": "104.640000", "close": "105.640000"}, {"date": "1980-04-29", "volume": "0.0", "open": "0.000000", "high": "106.700000", "low": "104.860000", "close": "105.860000"}, {"date": "1980-04-30", "volume": "0.0", "open": "0.000000", "high": "106.720000", "low": "104.500000", "close": "106.290000"}, {"date": "1980-05-01", "volume": "0.0", "open": "0.000000", "high": "106.860000", "low": "104.720000", "close": "105.460000"}, {"date": "1980-05-02", "volume": "0.0", "open": "0.000000", "high": "106.250000", "low": "104.610000", "close": "105.580000"}, {"date": "1980-05-05", "volume": "0.0", "open": "0.000000", "high": "106.830000", "low": "104.640000", "close": "106.380000"}, {"date": "1980-05-06", "volume": "0.0", "open": "0.000000", "high": "107.830000", "low": "105.360000", "close": "106.250000"}, {"date": "1980-05-07", "volume": "0.0", "open": "0.000000", "high": "108.120000", "low": "105.630000", "close": "107.180000"}, {"date": "1980-05-08", "volume": "0.0", "open": "0.000000", "high": "108.020000", "low": "105.500000", "close": "106.130000"}, {"date": "1980-05-09", "volume": "0.0", "open": "0.000000", "high": "106.200000", "low": "104.160000", "close": "104.720000"}, {"date": "1980-05-12", "volume": "0.0", "open": "0.000000", "high": "105.480000", "low": "103.500000", "close": "104.780000"}, {"date": "1980-05-13", "volume": "0.0", "open": "0.000000", "high": "106.760000", "low": "104.440000", "close": "106.300000"}, {"date": "1980-05-14", "volume": "0.0", "open": "0.000000", "high": "107.890000", "low": "106.000000", "close": "106.850000"}, {"date": "1980-05-15", "volume": "0.0", "open": "0.000000", "high": "107.990000", "low": "106.070000", "close": "106.990000"}, {"date": "1980-05-16", "volume": "0.0", "open": "0.000000", "high": "107.890000", "low": "106.250000", "close": "107.350000"}, {"date": "1980-05-19", "volume": "0.0", "open": "0.000000", "high": "108.430000", "low": "106.510000", "close": "107.670000"}, {"date": "1980-05-20", "volume": "0.0", "open": "0.000000", "high": "108.390000", "low": "106.750000", "close": "107.620000"}, {"date": "1980-05-21", "volume": "0.0", "open": "0.000000", "high": "108.310000", "low": "106.540000", "close": "107.720000"}, {"date": "1980-05-22", "volume": "0.0", "open": "107.910000", "high": "109.730000", "low": "107.340000", "close": "109.010000"}, {"date": "1980-05-23", "volume": "0.0", "open": "109.760000", "high": "111.370000", "low": "109.010000", "close": "110.620000"}, {"date": "1980-05-27", "volume": "0.0", "open": "111.240000", "high": "112.300000", "low": "110.350000", "close": "111.400000"}, {"date": "1980-05-28", "volume": "0.0", "open": "111.190000", "high": "112.720000", "low": "110.420000", "close": "112.060000"}, {"date": "1980-05-29", "volume": "0.0", "open": "112.070000", "high": "112.640000", "low": "109.860000", "close": "110.270000"}, {"date": "1980-05-30", "volume": "0.0", "open": "109.460000", "high": "111.550000", "low": "108.870000", "close": "111.240000"}, {"date": "1980-06-02", "volume": "0.0", "open": "110.920000", "high": "112.150000", "low": "110.060000", "close": "110.760000"}, {"date": "1980-06-03", "volume": "0.0", "open": "110.610000", "high": "111.630000", "low": "109.770000", "close": "110.510000"}, {"date": "1980-06-04", "volume": "0.0", "open": "110.670000", "high": "113.450000", "low": "110.220000", "close": "112.610000"}, {"date": "1980-06-05", "volume": "0.0", "open": "113.270000", "high": "114.380000", "low": "111.890000", "close": "112.780000"}, {"date": "1980-06-06", "volume": "0.0", "open": "112.940000", "high": "114.010000", "low": "112.110000", "close": "113.200000"}, {"date": "1980-06-09", "volume": "0.0", "open": "113.510000", "high": "114.510000", "low": "112.680000", "close": "113.710000"}, {"date": "1980-06-10", "volume": "0.0", "open": "113.770000", "high": "115.500000", "low": "113.170000", "close": "114.660000"}, {"date": "1980-06-11", "volume": "0.0", "open": "114.850000", "high": "116.640000", "low": "114.220000", "close": "116.020000"}, {"date": "1980-06-12", "volume": "0.0", "open": "116.210000", "high": "117.010000", "low": "114.280000", "close": "115.520000"}, {"date": "1980-06-13", "volume": "0.0", "open": "115.970000", "high": "116.940000", "low": "114.670000", "close": "115.810000"}, {"date": "1980-06-16", "volume": "0.0", "open": "115.680000", "high": "116.800000", "low": "114.780000", "close": "116.090000"}, {"date": "1980-06-17", "volume": "0.0", "open": "0.000000", "high": "117.160000", "low": "115.130000", "close": "116.030000"}, {"date": "1980-06-18", "volume": "0.0", "open": "116.190000", "high": "116.840000", "low": "114.770000", "close": "116.260000"}, {"date": "1980-06-19", "volume": "0.0", "open": "116.230000", "high": "116.810000", "low": "114.360000", "close": "114.660000"}, {"date": "1980-06-20", "volume": "0.0", "open": "114.060000", "high": "114.900000", "low": "113.120000", "close": "114.060000"}, {"date": "1980-06-23", "volume": "0.0", "open": "113.840000", "high": "115.280000", "low": "113.350000", "close": "114.510000"}, {"date": "1980-06-24", "volume": "0.0", "open": "114.440000", "high": "115.750000", "low": "113.760000", "close": "115.140000"}, {"date": "1980-06-25", "volume": "0.0", "open": "115.850000", "high": "117.370000", "low": "115.070000", "close": "116.720000"}, {"date": "1980-06-26", "volume": "0.0", "open": "116.950000", "high": "117.980000", "low": "115.580000", "close": "116.190000"}, {"date": "1980-06-27", "volume": "0.0", "open": "115.800000", "high": "116.930000", "low": "115.030000", "close": "116.000000"}, {"date": "1980-06-30", "volume": "0.0", "open": "0.000000", "high": "116.040000", "low": "113.660000", "close": "114.240000"}, {"date": "1980-07-01", "volume": "0.0", "open": "114.130000", "high": "115.450000", "low": "113.540000", "close": "114.930000"}, {"date": "1980-07-02", "volume": "0.0", "open": "115.290000", "high": "116.440000", "low": "114.360000", "close": "115.680000"}, {"date": "1980-07-03", "volume": "0.0", "open": "116.150000", "high": "117.800000", "low": "115.490000", "close": "117.460000"}, {"date": "1980-07-07", "volume": "0.0", "open": "117.790000", "high": "118.850000", "low": "116.960000", "close": "118.290000"}, {"date": "1980-07-08", "volume": "0.0", "open": "118.390000", "high": "119.110000", "low": "117.070000", "close": "117.840000"}, {"date": "1980-07-09", "volume": "0.0", "open": "117.780000", "high": "119.520000", "low": "117.100000", "close": "117.980000"}, {"date": "1980-07-10", "volume": "0.0", "open": "117.560000", "high": "118.570000", "low": "116.380000", "close": "116.950000"}, {"date": "1980-07-11", "volume": "0.0", "open": "116.920000", "high": "118.380000", "low": "116.290000", "close": "117.840000"}, {"date": "1980-07-14", "volume": "0.0", "open": "118.030000", "high": "120.370000", "low": "117.450000", "close": "120.010000"}, {"date": "1980-07-15", "volume": "0.0", "open": "120.800000", "high": "121.560000", "low": "118.850000", "close": "119.300000"}, {"date": "1980-07-16", "volume": "0.0", "open": "119.340000", "high": "120.870000", "low": "118.540000", "close": "119.630000"}, {"date": "1980-07-17", "volume": "0.0", "open": "120.230000", "high": "121.810000", "low": "119.430000", "close": "121.440000"}, {"date": "1980-07-18", "volume": "0.0", "open": "122.130000", "high": "123.190000", "low": "120.880000", "close": "122.040000"}, {"date": "1980-07-21", "volume": "0.0", "open": "122.080000", "high": "123.150000", "low": "120.850000", "close": "122.510000"}, {"date": "1980-07-22", "volume": "0.0", "open": "122.800000", "high": "123.900000", "low": "121.380000", "close": "122.190000"}, {"date": "1980-07-23", "volume": "0.0", "open": "121.960000", "high": "123.260000", "low": "120.930000", "close": "121.930000"}, {"date": "1980-07-24", "volume": "0.0", "open": "122.000000", "high": "122.980000", "low": "120.830000", "close": "121.790000"}, {"date": "1980-07-25", "volume": "0.0", "open": "121.040000", "high": "121.960000", "low": "119.940000", "close": "120.780000"}, {"date": "1980-07-28", "volume": "0.0", "open": "120.340000", "high": "122.020000", "low": "119.790000", "close": "121.430000"}, {"date": "1980-07-29", "volume": "0.0", "open": "121.680000", "high": "122.990000", "low": "120.760000", "close": "122.400000"}, {"date": "1980-07-30", "volume": "0.0", "open": "122.660000", "high": "123.930000", "low": "121.160000", "close": "122.230000"}, {"date": "1980-07-31", "volume": "0.0", "open": "121.200000", "high": "122.340000", "low": "119.400000", "close": "121.670000"}, {"date": "1980-08-01", "volume": "0.0", "open": "121.390000", "high": "122.380000", "low": "120.060000", "close": "121.210000"}, {"date": "1980-08-04", "volume": "0.0", "open": "120.500000", "high": "121.630000", "low": "119.420000", "close": "120.980000"}, {"date": "1980-08-05", "volume": "0.0", "open": "120.910000", "high": "122.090000", "low": "119.930000", "close": "120.740000"}, {"date": "1980-08-06", "volume": "0.0", "open": "120.590000", "high": "122.010000", "low": "119.940000", "close": "121.550000"}, {"date": "1980-08-07", "volume": "0.0", "open": "122.220000", "high": "123.840000", "low": "121.330000", "close": "123.300000"}, {"date": "1980-08-08", "volume": "0.0", "open": "124.150000", "high": "125.230000", "low": "122.820000", "close": "123.610000"}, {"date": "1980-08-11", "volume": "0.0", "open": "123.600000", "high": "125.310000", "low": "122.850000", "close": "124.780000"}, {"date": "1980-08-12", "volume": "0.0", "open": "124.750000", "high": "125.780000", "low": "123.290000", "close": "123.790000"}, {"date": "1980-08-13", "volume": "0.0", "open": "123.460000", "high": "124.670000", "low": "122.490000", "close": "123.280000"}, {"date": "1980-08-14", "volume": "0.0", "open": "123.220000", "high": "125.620000", "low": "122.680000", "close": "125.250000"}, {"date": "1980-08-15", "volume": "0.0", "open": "125.660000", "high": "126.610000", "low": "124.510000", "close": "125.720000"}, {"date": "1980-08-18", "volume": "0.0", "open": "124.590000", "high": "125.280000", "low": "122.820000", "close": "123.390000"}, {"date": "1980-08-19", "volume": "0.0", "open": "123.040000", "high": "124.000000", "low": "121.970000", "close": "122.600000"}, {"date": "1980-08-20", "volume": "0.0", "open": "122.810000", "high": "124.270000", "low": "121.910000", "close": "123.770000"}, {"date": "1980-08-21", "volume": "0.0", "open": "124.320000", "high": "125.990000", "low": "123.610000", "close": "125.460000"}, {"date": "1980-08-22", "volume": "0.0", "open": "126.510000", "high": "127.780000", "low": "125.180000", "close": "126.020000"}, {"date": "1980-08-25", "volume": "0.0", "open": "125.300000", "high": "126.280000", "low": "124.320000", "close": "125.160000"}, {"date": "1980-08-26", "volume": "0.0", "open": "125.060000", "high": "126.290000", "low": "124.010000", "close": "124.840000"}, {"date": "1980-08-27", "volume": "0.0", "open": "124.220000", "high": "124.980000", "low": "122.930000", "close": "123.520000"}, {"date": "1980-08-28", "volume": "0.0", "open": "123.030000", "high": "123.910000", "low": "121.610000", "close": "122.080000"}, {"date": "1980-08-29", "volume": "0.0", "open": "121.570000", "high": "123.040000", "low": "121.060000", "close": "122.380000"}, {"date": "1980-09-02", "volume": "0.0", "open": "122.420000", "high": "124.360000", "low": "121.790000", "close": "123.740000"}, {"date": "1980-09-03", "volume": "0.0", "open": "124.750000", "high": "126.430000", "low": "123.870000", "close": "126.120000"}, {"date": "1980-09-04", "volume": "0.0", "open": "127.080000", "high": "127.700000", "low": "124.420000", "close": "125.420000"}, {"date": "1980-09-05", "volume": "0.0", "open": "125.130000", "high": "126.120000", "low": "124.080000", "close": "124.880000"}, {"date": "1980-09-08", "volume": "0.0", "open": "124.650000", "high": "125.670000", "low": "122.780000", "close": "123.310000"}, {"date": "1980-09-09", "volume": "0.0", "open": "122.650000", "high": "124.520000", "low": "121.940000", "close": "124.070000"}, {"date": "1980-09-10", "volume": "0.0", "open": "124.780000", "high": "125.950000", "low": "123.600000", "close": "124.810000"}, {"date": "1980-09-11", "volume": "0.0", "open": "125.180000", "high": "126.480000", "low": "124.190000", "close": "125.660000"}, {"date": "1980-09-12", "volume": "0.0", "open": "125.900000", "high": "126.750000", "low": "124.720000", "close": "125.540000"}, {"date": "1980-09-15", "volume": "0.0", "open": "125.140000", "high": "126.350000", "low": "124.090000", "close": "125.670000"}, {"date": "1980-09-16", "volume": "0.0", "open": "126.160000", "high": "127.780000", "low": "125.150000", "close": "126.740000"}, {"date": "1980-09-17", "volume": "0.0", "open": "127.350000", "high": "129.620000", "low": "126.570000", "close": "128.870000"}, {"date": "1980-09-18", "volume": "0.0", "open": "129.600000", "high": "130.380000", "low": "127.630000", "close": "128.400000"}, {"date": "1980-09-19", "volume": "0.0", "open": "128.290000", "high": "130.330000", "low": "127.570000", "close": "129.250000"}, {"date": "1980-09-22", "volume": "0.0", "open": "128.640000", "high": "130.990000", "low": "127.890000", "close": "130.400000"}, {"date": "1980-09-23", "volume": "0.0", "open": "130.510000", "high": "132.170000", "low": "128.550000", "close": "129.430000"}, {"date": "1980-09-24", "volume": "0.0", "open": "129.310000", "high": "131.340000", "low": "128.450000", "close": "130.370000"}, {"date": "1980-09-25", "volume": "0.0", "open": "130.830000", "high": "131.530000", "low": "128.130000", "close": "128.720000"}, {"date": "1980-09-26", "volume": "0.0", "open": "127.290000", "high": "128.170000", "low": "125.290000", "close": "126.350000"}, {"date": "1980-09-29", "volume": "0.0", "open": "124.570000", "high": "125.410000", "low": "122.870000", "close": "123.540000"}, {"date": "1980-09-30", "volume": "0.0", "open": "124.620000", "high": "126.090000", "low": "123.540000", "close": "125.460000"}, {"date": "1980-10-01", "volume": "0.0", "open": "125.670000", "high": "127.880000", "low": "124.330000", "close": "127.130000"}, {"date": "1980-10-02", "volume": "0.0", "open": "127.400000", "high": "128.820000", "low": "126.040000", "close": "128.090000"}, {"date": "1980-10-03", "volume": "0.0", "open": "128.500000", "high": "130.440000", "low": "127.650000", "close": "129.330000"}, {"date": "1980-10-06", "volume": "0.0", "open": "130.090000", "high": "132.380000", "low": "129.350000", "close": "131.730000"}, {"date": "1980-10-07", "volume": "0.0", "open": "132.200000", "high": "132.880000", "low": "130.100000", "close": "131.000000"}, {"date": "1980-10-08", "volume": "0.0", "open": "131.160000", "high": "132.780000", "low": "130.280000", "close": "131.650000"}, {"date": "1980-10-09", "volume": "0.0", "open": "131.860000", "high": "132.650000", "low": "130.250000", "close": "131.040000"}, {"date": "1980-10-10", "volume": "0.0", "open": "131.010000", "high": "132.150000", "low": "129.580000", "close": "130.290000"}, {"date": "1980-10-13", "volume": "0.0", "open": "130.120000", "high": "132.460000", "low": "129.370000", "close": "132.030000"}, {"date": "1980-10-14", "volume": "0.0", "open": "132.610000", "high": "133.570000", "low": "131.160000", "close": "132.020000"}, {"date": "1980-10-15", "volume": "0.0", "open": "132.320000", "high": "134.350000", "low": "131.590000", "close": "133.700000"}, {"date": "1980-10-16", "volume": "0.0", "open": "134.840000", "high": "135.880000", "low": "131.640000", "close": "132.220000"}, {"date": "1980-10-17", "volume": "0.0", "open": "131.600000", "high": "133.070000", "low": "130.220000", "close": "131.520000"}, {"date": "1980-10-20", "volume": "0.0", "open": "131.240000", "high": "133.210000", "low": "130.040000", "close": "132.610000"}, {"date": "1980-10-21", "volume": "0.0", "open": "133.300000", "high": "134.010000", "low": "130.780000", "close": "131.840000"}, {"date": "1980-10-22", "volume": "0.0", "open": "131.510000", "high": "132.970000", "low": "130.620000", "close": "131.920000"}, {"date": "1980-10-23", "volume": "0.0", "open": "131.930000", "high": "132.540000", "low": "128.870000", "close": "129.530000"}, {"date": "1980-10-24", "volume": "0.0", "open": "128.900000", "high": "130.550000", "low": "128.040000", "close": "129.850000"}, {"date": "1980-10-27", "volume": "0.0", "open": "129.300000", "high": "129.940000", "low": "127.340000", "close": "127.880000"}, {"date": "1980-10-28", "volume": "0.0", "open": "127.180000", "high": "128.860000", "low": "126.360000", "close": "128.050000"}, {"date": "1980-10-29", "volume": "0.0", "open": "128.840000", "high": "129.910000", "low": "127.070000", "close": "127.910000"}, {"date": "1980-10-30", "volume": "0.0", "open": "127.930000", "high": "128.710000", "low": "125.780000", "close": "126.290000"}, {"date": "1980-10-31", "volume": "0.0", "open": "125.990000", "high": "128.240000", "low": "125.290000", "close": "127.470000"}, {"date": "1980-11-03", "volume": "0.0", "open": "128.010000", "high": "129.850000", "low": "127.230000", "close": "129.040000"}, {"date": "1980-11-05", "volume": "0.0", "open": "0.000000", "high": "135.650000", "low": "130.770000", "close": "131.330000"}, {"date": "1980-11-06", "volume": "0.0", "open": "130.180000", "high": "131.300000", "low": "128.230000", "close": "128.910000"}, {"date": "1980-11-07", "volume": "0.0", "open": "128.730000", "high": "130.080000", "low": "127.740000", "close": "129.180000"}, {"date": "1980-11-10", "volume": "0.0", "open": "129.450000", "high": "130.510000", "low": "128.190000", "close": "129.480000"}, {"date": "1980-11-11", "volume": "0.0", "open": "130.390000", "high": "132.300000", "low": "129.480000", "close": "131.260000"}, {"date": "1980-11-12", "volume": "0.0", "open": "132.220000", "high": "135.120000", "low": "131.330000", "close": "134.590000"}, {"date": "1980-11-13", "volume": "0.0", "open": "135.500000", "high": "137.210000", "low": "134.120000", "close": "136.490000"}, {"date": "1980-11-14", "volume": "0.0", "open": "136.390000", "high": "138.960000", "low": "135.120000", "close": "137.150000"}, {"date": "1980-11-17", "volume": "0.0", "open": "135.880000", "high": "138.460000", "low": "134.900000", "close": "137.750000"}, {"date": "1980-11-18", "volume": "0.0", "open": "139.280000", "high": "140.920000", "low": "137.910000", "close": "139.700000"}, {"date": "1980-11-19", "volume": "0.0", "open": "139.500000", "high": "141.760000", "low": "138.060000", "close": "139.060000"}, {"date": "1980-11-20", "volume": "0.0", "open": "138.890000", "high": "141.240000", "low": "137.790000", "close": "140.400000"}, {"date": "1980-11-21", "volume": "0.0", "open": "140.580000", "high": "141.240000", "low": "138.100000", "close": "139.110000"}, {"date": "1980-11-24", "volume": "0.0", "open": "137.880000", "high": "139.360000", "low": "136.350000", "close": "138.310000"}, {"date": "1980-11-25", "volume": "0.0", "open": "138.860000", "high": "140.830000", "low": "137.420000", "close": "139.330000"}, {"date": "1980-11-26", "volume": "0.0", "open": "139.530000", "high": "141.960000", "low": "138.600000", "close": "140.170000"}, {"date": "1980-11-28", "volume": "0.0", "open": "140.250000", "high": "141.540000", "low": "139.000000", "close": "140.520000"}, {"date": "1980-12-01", "volume": "0.0", "open": "139.630000", "high": "140.660000", "low": "136.750000", "close": "137.210000"}, {"date": "1980-12-02", "volume": "0.0", "open": "136.770000", "high": "138.110000", "low": "134.370000", "close": "136.970000"}, {"date": "1980-12-03", "volume": "0.0", "open": "136.270000", "high": "138.090000", "low": "135.430000", "close": "136.710000"}, {"date": "1980-12-04", "volume": "0.0", "open": "136.380000", "high": "138.400000", "low": "135.090000", "close": "136.480000"}, {"date": "1980-12-05", "volume": "0.0", "open": "135.410000", "high": "136.370000", "low": "132.910000", "close": "134.030000"}, {"date": "1980-12-08", "volume": "0.0", "open": "132.370000", "high": "133.190000", "low": "129.710000", "close": "130.610000"}, {"date": "1980-12-09", "volume": "0.0", "open": "130.810000", "high": "131.920000", "low": "128.770000", "close": "130.480000"}, {"date": "1980-12-10", "volume": "0.0", "open": "131.020000", "high": "131.990000", "low": "127.940000", "close": "128.260000"}, {"date": "1980-12-11", "volume": "0.0", "open": "127.170000", "high": "128.730000", "low": "125.320000", "close": "127.360000"}, {"date": "1980-12-12", "volume": "0.0", "open": "0.000000", "high": "129.980000", "low": "127.150000", "close": "129.230000"}, {"date": "1980-12-15", "volume": "0.0", "open": "0.000000", "high": "131.330000", "low": "128.640000", "close": "129.450000"}, {"date": "1980-12-16", "volume": "0.0", "open": "0.000000", "high": "131.220000", "low": "128.330000", "close": "130.600000"}, {"date": "1980-12-17", "volume": "0.0", "open": "0.000000", "high": "133.590000", "low": "130.220000", "close": "132.890000"}, {"date": "1980-12-18", "volume": "0.0", "open": "0.000000", "high": "135.900000", "low": "131.890000", "close": "133.000000"}, {"date": "1980-12-19", "volume": "0.0", "open": "0.000000", "high": "134.980000", "low": "131.800000", "close": "133.700000"}, {"date": "1980-12-22", "volume": "0.0", "open": "0.000000", "high": "136.680000", "low": "132.880000", "close": "135.780000"}, {"date": "1980-12-23", "volume": "0.0", "open": "0.000000", "high": "137.480000", "low": "134.010000", "close": "135.300000"}, {"date": "1980-12-24", "volume": "0.0", "open": "0.000000", "high": "136.550000", "low": "134.150000", "close": "135.880000"}, {"date": "1980-12-26", "volume": "0.0", "open": "0.000000", "high": "137.020000", "low": "135.200000", "close": "136.570000"}, {"date": "1980-12-29", "volume": "0.0", "open": "136.810000", "high": "137.510000", "low": "134.360000", "close": "135.030000"}, {"date": "1980-12-30", "volume": "0.0", "open": "134.940000", "high": "136.510000", "low": "134.040000", "close": "135.330000"}, {"date": "1980-12-31", "volume": "0.0", "open": "135.610000", "high": "136.760000", "low": "134.290000", "close": "135.760000"}, {"date": "1981-01-02", "volume": "0.0", "open": "135.730000", "high": "137.100000", "low": "134.310000", "close": "136.340000"}, {"date": "1981-01-05", "volume": "0.0", "open": "137.560000", "high": "139.240000", "low": "135.860000", "close": "137.970000"}, {"date": "1981-01-06", "volume": "0.0", "open": "138.580000", "high": "140.320000", "low": "135.780000", "close": "138.120000"}, {"date": "1981-01-07", "volume": "0.0", "open": "0.000000", "high": "136.020000", "low": "132.300000", "close": "135.080000"}, {"date": "1981-01-08", "volume": "0.0", "open": "135.180000", "high": "136.100000", "low": "131.980000", "close": "133.060000"}, {"date": "1981-01-09", "volume": "0.0", "open": "133.880000", "high": "134.780000", "low": "131.710000", "close": "133.480000"}, {"date": "1981-01-12", "volume": "0.0", "open": "135.240000", "high": "135.880000", "low": "132.790000", "close": "133.520000"}, {"date": "1981-01-13", "volume": "0.0", "open": "133.050000", "high": "134.270000", "low": "131.690000", "close": "133.290000"}, {"date": "1981-01-14", "volume": "0.0", "open": "133.890000", "high": "135.050000", "low": "132.650000", "close": "133.470000"}, {"date": "1981-01-15", "volume": "0.0", "open": "133.500000", "high": "135.150000", "low": "132.440000", "close": "134.220000"}, {"date": "1981-01-16", "volume": "0.0", "open": "134.800000", "high": "135.910000", "low": "133.350000", "close": "134.770000"}, {"date": "1981-01-19", "volume": "0.0", "open": "134.960000", "high": "135.860000", "low": "133.510000", "close": "134.370000"}, {"date": "1981-01-20", "volume": "0.0", "open": "134.480000", "high": "135.300000", "low": "131.260000", "close": "131.650000"}, {"date": "1981-01-21", "volume": "0.0", "open": "131.110000", "high": "132.480000", "low": "129.130000", "close": "131.360000"}, {"date": "1981-01-22", "volume": "0.0", "open": "131.510000", "high": "132.080000", "low": "129.230000", "close": "130.260000"}, {"date": "1981-01-23", "volume": "0.0", "open": "130.260000", "high": "131.340000", "low": "129.000000", "close": "130.230000"}, {"date": "1981-01-26", "volume": "0.0", "open": "130.320000", "high": "131.180000", "low": "128.570000", "close": "129.840000"}, {"date": "1981-01-27", "volume": "0.0", "open": "130.380000", "high": "131.950000", "low": "129.320000", "close": "131.120000"}, {"date": "1981-01-28", "volume": "0.0", "open": "131.610000", "high": "132.410000", "low": "129.620000", "close": "130.340000"}, {"date": "1981-01-29", "volume": "0.0", "open": "129.990000", "high": "131.780000", "low": "128.970000", "close": "130.240000"}, {"date": "1981-01-30", "volume": "0.0", "open": "130.630000", "high": "131.650000", "low": "128.610000", "close": "129.550000"}, {"date": "1981-02-02", "volume": "0.0", "open": "128.910000", "high": "129.480000", "low": "125.820000", "close": "126.910000"}, {"date": "1981-02-03", "volume": "0.0", "open": "127.030000", "high": "128.920000", "low": "125.890000", "close": "128.460000"}, {"date": "1981-02-04", "volume": "0.0", "open": "128.650000", "high": "129.710000", "low": "127.290000", "close": "128.590000"}, {"date": "1981-02-05", "volume": "0.0", "open": "128.090000", "high": "130.490000", "low": "127.990000", "close": "129.630000"}, {"date": "1981-02-06", "volume": "0.0", "open": "129.950000", "high": "131.810000", "low": "129.030000", "close": "130.600000"}, {"date": "1981-02-09", "volume": "0.0", "open": "130.820000", "high": "131.390000", "low": "128.610000", "close": "129.270000"}, {"date": "1981-02-10", "volume": "0.0", "open": "129.240000", "high": "130.190000", "low": "128.050000", "close": "129.240000"}, {"date": "1981-02-11", "volume": "0.0", "open": "129.260000", "high": "129.920000", "low": "127.600000", "close": "128.240000"}, {"date": "1981-02-12", "volume": "0.0", "open": "128.080000", "high": "128.950000", "low": "126.780000", "close": "127.480000"}, {"date": "1981-02-13", "volume": "0.0", "open": "127.190000", "high": "128.340000", "low": "126.040000", "close": "126.980000"}, {"date": "1981-02-17", "volume": "0.0", "open": "127.180000", "high": "128.750000", "low": "126.430000", "close": "127.810000"}, {"date": "1981-02-18", "volume": "0.0", "open": "128.260000", "high": "129.250000", "low": "127.090000", "close": "128.480000"}, {"date": "1981-02-19", "volume": "0.0", "open": "128.560000", "high": "129.070000", "low": "125.980000", "close": "126.610000"}, {"date": "1981-02-20", "volume": "0.0", "open": "126.470000", "high": "127.650000", "low": "124.660000", "close": "126.580000"}, {"date": "1981-02-23", "volume": "0.0", "open": "126.450000", "high": "128.480000", "low": "125.690000", "close": "127.350000"}, {"date": "1981-02-24", "volume": "0.0", "open": "127.860000", "high": "128.760000", "low": "126.490000", "close": "127.390000"}, {"date": "1981-02-25", "volume": "0.0", "open": "127.730000", "high": "129.210000", "low": "125.770000", "close": "128.520000"}, {"date": "1981-02-26", "volume": "0.0", "open": "128.600000", "high": "130.930000", "low": "128.020000", "close": "130.100000"}, {"date": "1981-02-27", "volume": "0.0", "open": "130.390000", "high": "132.020000", "low": "129.350000", "close": "131.270000"}, {"date": "1981-03-02", "volume": "0.0", "open": "131.060000", "high": "132.960000", "low": "130.150000", "close": "132.010000"}, {"date": "1981-03-03", "volume": "0.0", "open": "131.740000", "high": "132.720000", "low": "129.860000", "close": "130.560000"}, {"date": "1981-03-04", "volume": "0.0", "open": "130.580000", "high": "132.070000", "low": "129.570000", "close": "130.860000"}, {"date": "1981-03-05", "volume": "0.0", "open": "130.900000", "high": "131.820000", "low": "129.250000", "close": "129.930000"}, {"date": "1981-03-06", "volume": "0.0", "open": "130.140000", "high": "131.180000", "low": "128.560000", "close": "129.850000"}, {"date": "1981-03-09", "volume": "0.0", "open": "130.330000", "high": "131.940000", "low": "129.390000", "close": "131.120000"}, {"date": "1981-03-10", "volume": "0.0", "open": "131.730000", "high": "132.640000", "low": "129.720000", "close": "130.460000"}, {"date": "1981-03-11", "volume": "0.0", "open": "130.330000", "high": "131.200000", "low": "128.720000", "close": "129.950000"}, {"date": "1981-03-12", "volume": "0.0", "open": "130.580000", "high": "133.560000", "low": "129.760000", "close": "133.190000"}, {"date": "1981-03-13", "volume": "0.0", "open": "134.400000", "high": "135.530000", "low": "132.390000", "close": "133.110000"}, {"date": "1981-03-16", "volume": "0.0", "open": "133.220000", "high": "136.330000", "low": "132.170000", "close": "134.680000"}, {"date": "1981-03-17", "volume": "0.0", "open": "134.880000", "high": "136.090000", "low": "132.800000", "close": "133.920000"}, {"date": "1981-03-18", "volume": "0.0", "open": "133.790000", "high": "135.660000", "low": "132.800000", "close": "134.220000"}, {"date": "1981-03-19", "volume": "0.0", "open": "134.570000", "high": "135.370000", "low": "132.370000", "close": "133.460000"}, {"date": "1981-03-20", "volume": "0.0", "open": "133.730000", "high": "135.290000", "low": "132.500000", "close": "134.080000"}, {"date": "1981-03-23", "volume": "0.0", "open": "134.440000", "high": "136.500000", "low": "133.410000", "close": "135.690000"}, {"date": "1981-03-24", "volume": "0.0", "open": "136.410000", "high": "137.400000", "low": "134.100000", "close": "134.670000"}, {"date": "1981-03-25", "volume": "0.0", "open": "134.590000", "high": "137.320000", "low": "133.920000", "close": "137.110000"}, {"date": "1981-03-26", "volume": "0.0", "open": "137.210000", "high": "138.380000", "low": "135.290000", "close": "136.270000"}, {"date": "1981-03-27", "volume": "0.0", "open": "135.900000", "high": "136.890000", "low": "133.910000", "close": "134.650000"}, {"date": "1981-03-30", "volume": "0.0", "open": "134.470000", "high": "135.870000", "low": "133.510000", "close": "134.280000"}, {"date": "1981-03-31", "volume": "0.0", "open": "135.790000", "high": "137.150000", "low": "134.680000", "close": "136.000000"}, {"date": "1981-04-01", "volume": "0.0", "open": "136.380000", "high": "137.560000", "low": "135.040000", "close": "136.570000"}, {"date": "1981-04-02", "volume": "0.0", "open": "0.000000", "high": "137.720000", "low": "135.160000", "close": "136.320000"}, {"date": "1981-04-03", "volume": "0.0", "open": "136.270000", "high": "137.040000", "low": "134.670000", "close": "135.490000"}, {"date": "1981-04-06", "volume": "0.0", "open": "134.420000", "high": "135.340000", "low": "132.910000", "close": "133.930000"}, {"date": "1981-04-07", "volume": "0.0", "open": "134.160000", "high": "135.270000", "low": "132.960000", "close": "133.910000"}, {"date": "1981-04-08", "volume": "0.0", "open": "134.040000", "high": "135.340000", "low": "133.260000", "close": "134.310000"}, {"date": "1981-04-09", "volume": "0.0", "open": "134.390000", "high": "135.800000", "low": "132.590000", "close": "134.670000"}, {"date": "1981-04-10", "volume": "0.0", "open": "134.760000", "high": "136.230000", "low": "133.180000", "close": "134.510000"}, {"date": "1981-04-13", "volume": "0.0", "open": "133.590000", "high": "134.910000", "low": "132.240000", "close": "133.150000"}, {"date": "1981-04-14", "volume": "0.0", "open": "133.120000", "high": "134.030000", "low": "131.580000", "close": "132.680000"}, {"date": "1981-04-15", "volume": "0.0", "open": "133.180000", "high": "134.790000", "low": "132.200000", "close": "134.170000"}, {"date": "1981-04-16", "volume": "0.0", "open": "134.780000", "high": "135.820000", "low": "133.430000", "close": "134.700000"}, {"date": "1981-04-20", "volume": "0.0", "open": "134.020000", "high": "136.250000", "low": "133.190000", "close": "135.450000"}, {"date": "1981-04-21", "volume": "0.0", "open": "135.530000", "high": "136.380000", "low": "133.490000", "close": "134.230000"}, {"date": "1981-04-22", "volume": "0.0", "open": "134.150000", "high": "135.540000", "low": "132.720000", "close": "134.140000"}, {"date": "1981-04-23", "volume": "0.0", "open": "134.940000", "high": "135.900000", "low": "132.900000", "close": "133.940000"}, {"date": "1981-04-24", "volume": "0.0", "open": "134.060000", "high": "136.000000", "low": "132.880000", "close": "135.140000"}, {"date": "1981-04-27", "volume": "0.0", "open": "135.460000", "high": "136.560000", "low": "134.130000", "close": "135.480000"}, {"date": "1981-04-28", "volume": "0.0", "open": "135.490000", "high": "136.090000", "low": "133.100000", "close": "134.330000"}, {"date": "1981-04-29", "volume": "0.0", "open": "133.590000", "high": "134.690000", "low": "131.820000", "close": "133.050000"}, {"date": "1981-04-30", "volume": "0.0", "open": "133.480000", "high": "134.440000", "low": "131.850000", "close": "132.810000"}, {"date": "1981-05-01", "volume": "0.0", "open": "133.050000", "high": "134.170000", "low": "131.430000", "close": "132.720000"}, {"date": "1981-05-04", "volume": "0.0", "open": "130.860000", "high": "131.780000", "low": "129.610000", "close": "130.670000"}, {"date": "1981-05-05", "volume": "0.0", "open": "130.120000", "high": "131.330000", "low": "128.930000", "close": "130.320000"}, {"date": "1981-05-06", "volume": "0.0", "open": "131.130000", "high": "132.380000", "low": "130.090000", "close": "130.780000"}, {"date": "1981-05-07", "volume": "0.0", "open": "130.970000", "high": "132.410000", "low": "130.210000", "close": "131.670000"}, {"date": "1981-05-08", "volume": "0.0", "open": "132.170000", "high": "132.890000", "low": "130.840000", "close": "131.660000"}, {"date": "1981-05-11", "volume": "0.0", "open": "131.720000", "high": "132.230000", "low": "129.110000", "close": "129.710000"}, {"date": "1981-05-12", "volume": "0.0", "open": "129.440000", "high": "131.170000", "low": "128.780000", "close": "130.720000"}, {"date": "1981-05-13", "volume": "0.0", "open": "130.990000", "high": "131.960000", "low": "129.530000", "close": "130.550000"}, {"date": "1981-05-14", "volume": "0.0", "open": "130.710000", "high": "132.150000", "low": "129.910000", "close": "131.280000"}, {"date": "1981-05-15", "volume": "0.0", "open": "131.610000", "high": "133.210000", "low": "130.750000", "close": "132.170000"}, {"date": "1981-05-18", "volume": "0.0", "open": "132.720000", "high": "133.650000", "low": "131.490000", "close": "132.540000"}, {"date": "1981-05-19", "volume": "0.0", "open": "132.420000", "high": "133.220000", "low": "130.780000", "close": "132.090000"}, {"date": "1981-05-20", "volume": "0.0", "open": "132.110000", "high": "133.030000", "low": "130.590000", "close": "132.000000"}, {"date": "1981-05-21", "volume": "0.0", "open": "132.210000", "high": "133.030000", "low": "130.700000", "close": "131.750000"}, {"date": "1981-05-22", "volume": "0.0", "open": "131.890000", "high": "132.650000", "low": "130.420000", "close": "131.330000"}, {"date": "1981-05-26", "volume": "0.0", "open": "131.680000", "high": "133.300000", "low": "130.640000", "close": "132.770000"}, {"date": "1981-05-27", "volume": "0.0", "open": "132.730000", "high": "134.650000", "low": "131.850000", "close": "133.770000"}, {"date": "1981-05-28", "volume": "0.0", "open": "133.890000", "high": "134.920000", "low": "132.000000", "close": "133.450000"}, {"date": "1981-05-29", "volume": "0.0", "open": "133.890000", "high": "134.360000", "low": "131.520000", "close": "132.590000"}, {"date": "1981-06-01", "volume": "0.0", "open": "133.340000", "high": "134.620000", "low": "131.490000", "close": "132.410000"}, {"date": "1981-06-02", "volume": "0.0", "open": "0.000000", "high": "132.960000", "low": "129.840000", "close": "130.620000"}, {"date": "1981-06-03", "volume": "0.0", "open": "129.830000", "high": "131.370000", "low": "128.770000", "close": "130.710000"}, {"date": "1981-06-04", "volume": "0.0", "open": "130.960000", "high": "132.210000", "low": "129.720000", "close": "130.960000"}, {"date": "1981-06-05", "volume": "0.0", "open": "130.850000", "high": "132.980000", "low": "130.170000", "close": "132.220000"}, {"date": "1981-06-08", "volume": "0.0", "open": "132.820000", "high": "133.680000", "low": "131.290000", "close": "132.240000"}, {"date": "1981-06-09", "volume": "0.0", "open": "132.240000", "high": "133.300000", "low": "130.940000", "close": "131.970000"}, {"date": "1981-06-10", "volume": "0.0", "open": "132.100000", "high": "133.490000", "low": "131.040000", "close": "132.320000"}, {"date": "1981-06-11", "volume": "0.0", "open": "132.550000", "high": "134.310000", "low": "131.580000", "close": "133.750000"}, {"date": "1981-06-12", "volume": "0.0", "open": "134.090000", "high": "135.090000", "low": "132.400000", "close": "133.490000"}, {"date": "1981-06-15", "volume": "0.0", "open": "134.540000", "high": "135.670000", "low": "132.780000", "close": "133.610000"}, {"date": "1981-06-16", "volume": "0.0", "open": "133.230000", "high": "134.240000", "low": "131.290000", "close": "132.150000"}, {"date": "1981-06-17", "volume": "0.0", "open": "131.910000", "high": "133.980000", "low": "130.810000", "close": "133.320000"}, {"date": "1981-06-18", "volume": "0.0", "open": "133.320000", "high": "133.980000", "low": "130.940000", "close": "131.640000"}, {"date": "1981-06-19", "volume": "0.0", "open": "131.400000", "high": "133.270000", "low": "130.490000", "close": "132.270000"}, {"date": "1981-06-22", "volume": "0.0", "open": "132.730000", "high": "133.540000", "low": "131.100000", "close": "131.950000"}, {"date": "1981-06-23", "volume": "0.0", "open": "131.920000", "high": "133.960000", "low": "131.160000", "close": "133.350000"}, {"date": "1981-06-24", "volume": "0.0", "open": "133.090000", "high": "133.900000", "low": "131.650000", "close": "132.660000"}, {"date": "1981-06-25", "volume": "0.0", "open": "132.790000", "high": "134.300000", "low": "131.780000", "close": "132.810000"}, {"date": "1981-06-26", "volume": "0.0", "open": "132.770000", "high": "133.750000", "low": "131.710000", "close": "132.560000"}, {"date": "1981-06-29", "volume": "0.0", "open": "132.790000", "high": "133.500000", "low": "131.200000", "close": "131.890000"}, {"date": "1981-06-30", "volume": "0.0", "open": "131.800000", "high": "132.670000", "low": "130.310000", "close": "131.210000"}, {"date": "1981-07-01", "volume": "0.0", "open": "130.740000", "high": "131.690000", "low": "129.040000", "close": "129.770000"}, {"date": "1981-07-02", "volume": "0.0", "open": "129.780000", "high": "130.480000", "low": "127.840000", "close": "128.640000"}, {"date": "1981-07-06", "volume": "0.0", "open": "128.150000", "high": "128.990000", "low": "126.440000", "close": "127.370000"}, {"date": "1981-07-07", "volume": "0.0", "open": "128.220000", "high": "129.600000", "low": "126.390000", "close": "128.240000"}, {"date": "1981-07-08", "volume": "0.0", "open": "128.640000", "high": "129.570000", "low": "126.950000", "close": "128.320000"}, {"date": "1981-07-09", "volume": "0.0", "open": "128.480000", "high": "130.080000", "low": "127.570000", "close": "129.300000"}, {"date": "1981-07-10", "volume": "0.0", "open": "129.530000", "high": "130.430000", "low": "128.380000", "close": "129.370000"}, {"date": "1981-07-13", "volume": "0.0", "open": "129.610000", "high": "130.820000", "low": "128.790000", "close": "129.640000"}, {"date": "1981-07-14", "volume": "0.0", "open": "129.630000", "high": "130.780000", "low": "128.140000", "close": "129.650000"}, {"date": "1981-07-15", "volume": "0.0", "open": "130.150000", "high": "131.590000", "low": "128.890000", "close": "130.230000"}, {"date": "1981-07-16", "volume": "0.0", "open": "130.530000", "high": "131.410000", "low": "129.300000", "close": "130.340000"}, {"date": "1981-07-17", "volume": "0.0", "open": "130.470000", "high": "131.600000", "low": "129.490000", "close": "130.760000"}, {"date": "1981-07-20", "volume": "0.0", "open": "129.620000", "high": "130.600000", "low": "127.980000", "close": "128.720000"}, {"date": "1981-07-21", "volume": "0.0", "open": "128.350000", "high": "130.780000", "low": "128.140000", "close": "129.650000"}, {"date": "1981-07-22", "volume": "0.0", "open": "128.960000", "high": "129.720000", "low": "126.700000", "close": "127.130000"}, {"date": "1981-07-23", "volume": "0.0", "open": "126.970000", "high": "128.260000", "low": "125.960000", "close": "127.400000"}, {"date": "1981-07-24", "volume": "0.0", "open": "127.840000", "high": "129.310000", "low": "127.110000", "close": "128.460000"}, {"date": "1981-07-27", "volume": "0.0", "open": "129.560000", "high": "130.670000", "low": "128.430000", "close": "129.900000"}, {"date": "1981-07-28", "volume": "0.0", "open": "129.750000", "high": "130.440000", "low": "128.280000", "close": "129.140000"}, {"date": "1981-07-29", "volume": "0.0", "open": "129.250000", "high": "130.390000", "low": "128.370000", "close": "129.160000"}, {"date": "1981-07-30", "volume": "0.0", "open": "129.570000", "high": "130.680000", "low": "128.560000", "close": "130.010000"}, {"date": "1981-07-31", "volume": "0.0", "open": "130.570000", "high": "131.780000", "low": "129.600000", "close": "130.920000"}, {"date": "1981-08-03", "volume": "0.0", "open": "130.670000", "high": "131.740000", "low": "129.420000", "close": "130.480000"}, {"date": "1981-08-04", "volume": "0.0", "open": "130.310000", "high": "131.860000", "low": "129.430000", "close": "131.180000"}, {"date": "1981-08-05", "volume": "0.0", "open": "131.600000", "high": "133.390000", "low": "130.760000", "close": "132.670000"}, {"date": "1981-08-06", "volume": "0.0", "open": "133.140000", "high": "134.090000", "low": "131.740000", "close": "132.640000"}, {"date": "1981-08-07", "volume": "0.0", "open": "132.450000", "high": "133.040000", "low": "130.960000", "close": "131.750000"}, {"date": "1981-08-10", "volume": "0.0", "open": "131.630000", "high": "133.320000", "low": "130.830000", "close": "132.540000"}, {"date": "1981-08-11", "volume": "0.0", "open": "132.950000", "high": "134.630000", "low": "132.090000", "close": "133.850000"}, {"date": "1981-08-12", "volume": "0.0", "open": "134.250000", "high": "135.180000", "low": "132.730000", "close": "133.400000"}, {"date": "1981-08-13", "volume": "0.0", "open": "133.540000", "high": "134.580000", "low": "132.530000", "close": "133.510000"}, {"date": "1981-08-14", "volume": "0.0", "open": "133.580000", "high": "134.330000", "low": "131.910000", "close": "132.490000"}, {"date": "1981-08-17", "volume": "0.0", "open": "0.000000", "high": "133.020000", "low": "130.750000", "close": "131.220000"}, {"date": "1981-08-18", "volume": "0.0", "open": "130.760000", "high": "131.730000", "low": "129.100000", "close": "130.110000"}, {"date": "1981-08-19", "volume": "0.0", "open": "129.970000", "high": "131.200000", "low": "128.990000", "close": "130.490000"}, {"date": "1981-08-20", "volume": "0.0", "open": "130.780000", "high": "131.740000", "low": "129.840000", "close": "130.690000"}, {"date": "1981-08-21", "volume": "0.0", "open": "130.500000", "high": "131.060000", "low": "128.700000", "close": "129.230000"}, {"date": "1981-08-24", "volume": "0.0", "open": "127.690000", "high": "128.590000", "low": "125.020000", "close": "125.500000"}, {"date": "1981-08-25", "volume": "0.0", "open": "124.240000", "high": "125.770000", "low": "123.000000", "close": "125.130000"}, {"date": "1981-08-26", "volume": "0.0", "open": "125.400000", "high": "126.170000", "low": "123.990000", "close": "124.960000"}, {"date": "1981-08-27", "volume": "0.0", "open": "124.270000", "high": "125.310000", "low": "122.900000", "close": "123.510000"}, {"date": "1981-08-28", "volume": "0.0", "open": "123.770000", "high": "125.090000", "low": "122.850000", "close": "124.080000"}, {"date": "1981-08-31", "volume": "0.0", "open": "125.040000", "high": "125.580000", "low": "122.290000", "close": "122.790000"}, {"date": "1981-09-01", "volume": "0.0", "open": "122.750000", "high": "123.920000", "low": "121.590000", "close": "123.020000"}, {"date": "1981-09-02", "volume": "0.0", "open": "123.600000", "high": "124.580000", "low": "122.540000", "close": "123.490000"}, {"date": "1981-09-03", "volume": "0.0", "open": "123.540000", "high": "124.160000", "low": "120.820000", "close": "121.240000"}, {"date": "1981-09-04", "volume": "0.0", "open": "120.630000", "high": "121.540000", "low": "119.240000", "close": "120.070000"}, {"date": "1981-09-08", "volume": "0.0", "open": "119.500000", "high": "120.120000", "low": "116.850000", "close": "117.980000"}, {"date": "1981-09-09", "volume": "0.0", "open": "118.240000", "high": "119.490000", "low": "116.870000", "close": "118.400000"}, {"date": "1981-09-10", "volume": "0.0", "open": "119.310000", "high": "122.180000", "low": "118.330000", "close": "120.140000"}, {"date": "1981-09-11", "volume": "0.0", "open": "120.530000", "high": "122.130000", "low": "119.290000", "close": "121.610000"}, {"date": "1981-09-14", "volume": "0.0", "open": "120.900000", "high": "122.000000", "low": "119.670000", "close": "120.660000"}, {"date": "1981-09-15", "volume": "0.0", "open": "120.850000", "high": "121.770000", "low": "119.270000", "close": "119.770000"}, {"date": "1981-09-16", "volume": "0.0", "open": "118.990000", "high": "120.000000", "low": "117.890000", "close": "118.870000"}, {"date": "1981-09-17", "volume": "0.0", "open": "119.000000", "high": "119.870000", "low": "116.630000", "close": "117.150000"}, {"date": "1981-09-18", "volume": "0.0", "open": "116.490000", "high": "117.690000", "low": "115.160000", "close": "116.260000"}, {"date": "1981-09-21", "volume": "0.0", "open": "115.800000", "high": "118.070000", "low": "115.040000", "close": "117.240000"}, {"date": "1981-09-22", "volume": "0.0", "open": "117.320000", "high": "118.190000", "low": "115.930000", "close": "116.680000"}, {"date": "1981-09-23", "volume": "0.0", "open": "115.360000", "high": "116.680000", "low": "113.600000", "close": "115.650000"}, {"date": "1981-09-24", "volume": "0.0", "open": "115.850000", "high": "117.470000", "low": "114.320000", "close": "115.010000"}, {"date": "1981-09-25", "volume": "0.0", "open": "113.410000", "high": "114.690000", "low": "111.640000", "close": "112.770000"}, {"date": "1981-09-28", "volume": "0.0", "open": "110.840000", "high": "115.830000", "low": "110.190000", "close": "115.530000"}, {"date": "1981-09-29", "volume": "0.0", "open": "116.060000", "high": "117.750000", "low": "114.750000", "close": "115.940000"}, {"date": "1981-09-30", "volume": "0.0", "open": "115.390000", "high": "117.050000", "low": "114.600000", "close": "116.180000"}, {"date": "1981-10-01", "volume": "0.0", "open": "115.760000", "high": "117.660000", "low": "115.000000", "close": "117.080000"}, {"date": "1981-10-02", "volume": "0.0", "open": "118.170000", "high": "120.160000", "low": "117.070000", "close": "119.360000"}, {"date": "1981-10-05", "volume": "0.0", "open": "120.640000", "high": "121.540000", "low": "118.610000", "close": "119.510000"}, {"date": "1981-10-06", "volume": "0.0", "open": "119.740000", "high": "121.390000", "low": "118.080000", "close": "119.390000"}, {"date": "1981-10-07", "volume": "0.0", "open": "120.000000", "high": "121.870000", "low": "119.090000", "close": "121.310000"}, {"date": "1981-10-08", "volume": "0.0", "open": "121.220000", "high": "123.080000", "low": "120.230000", "close": "122.310000"}, {"date": "1981-10-09", "volume": "0.0", "open": "122.460000", "high": "123.280000", "low": "120.630000", "close": "121.450000"}, {"date": "1981-10-12", "volume": "0.0", "open": "121.270000", "high": "122.370000", "low": "120.170000", "close": "121.210000"}, {"date": "1981-10-13", "volume": "0.0", "open": "121.370000", "high": "122.370000", "low": "119.980000", "close": "120.780000"}, {"date": "1981-10-14", "volume": "0.0", "open": "120.240000", "high": "120.970000", "low": "118.380000", "close": "118.800000"}, {"date": "1981-10-15", "volume": "0.0", "open": "118.880000", "high": "120.560000", "low": "118.010000", "close": "119.710000"}, {"date": "1981-10-16", "volume": "0.0", "open": "119.740000", "high": "120.460000", "low": "118.380000", "close": "119.190000"}, {"date": "1981-10-19", "volume": "0.0", "open": "118.490000", "high": "119.850000", "low": "117.580000", "close": "118.980000"}, {"date": "1981-10-20", "volume": "0.0", "open": "119.710000", "high": "121.290000", "low": "118.780000", "close": "120.280000"}, {"date": "1981-10-21", "volume": "0.0", "open": "120.460000", "high": "121.940000", "low": "119.350000", "close": "120.100000"}, {"date": "1981-10-22", "volume": "0.0", "open": "119.770000", "high": "120.780000", "low": "118.480000", "close": "119.640000"}, {"date": "1981-10-23", "volume": "0.0", "open": "119.000000", "high": "119.920000", "low": "117.780000", "close": "118.600000"}, {"date": "1981-10-26", "volume": "0.0", "open": "117.800000", "high": "119.000000", "low": "116.810000", "close": "118.160000"}, {"date": "1981-10-27", "volume": "0.0", "open": "119.000000", "high": "120.430000", "low": "117.800000", "close": "119.290000"}, {"date": "1981-10-28", "volume": "0.0", "open": "119.620000", "high": "120.960000", "low": "118.390000", "close": "119.450000"}, {"date": "1981-10-29", "volume": "0.0", "open": "119.390000", "high": "120.370000", "low": "118.140000", "close": "119.060000"}, {"date": "1981-10-30", "volume": "0.0", "open": "119.240000", "high": "122.530000", "low": "118.430000", "close": "121.890000"}, {"date": "1981-11-02", "volume": "0.0", "open": "123.460000", "high": "125.140000", "low": "122.350000", "close": "124.200000"}, {"date": "1981-11-03", "volume": "0.0", "open": "124.120000", "high": "125.520000", "low": "123.140000", "close": "124.800000"}, {"date": "1981-11-04", "volume": "0.0", "open": "124.750000", "high": "126.000000", "low": "123.640000", "close": "124.740000"}, {"date": "1981-11-05", "volume": "0.0", "open": "125.070000", "high": "125.800000", "low": "122.960000", "close": "123.540000"}, {"date": "1981-11-06", "volume": "0.0", "open": "123.060000", "high": "124.030000", "low": "121.850000", "close": "122.670000"}, {"date": "1981-11-09", "volume": "0.0", "open": "123.080000", "high": "124.130000", "low": "121.590000", "close": "123.290000"}, {"date": "1981-11-10", "volume": "0.0", "open": "123.870000", "high": "124.690000", "low": "122.010000", "close": "122.700000"}, {"date": "1981-11-11", "volume": "0.0", "open": "122.270000", "high": "123.620000", "low": "121.510000", "close": "122.920000"}, {"date": "1981-11-12", "volume": "0.0", "open": "123.750000", "high": "124.710000", "low": "122.190000", "close": "123.190000"}, {"date": "1981-11-13", "volume": "0.0", "open": "122.770000", "high": "123.610000", "low": "121.050000", "close": "121.670000"}, {"date": "1981-11-16", "volume": "0.0", "open": "120.700000", "high": "121.640000", "low": "119.130000", "close": "120.240000"}, {"date": "1981-11-17", "volume": "0.0", "open": "120.620000", "high": "121.780000", "low": "119.500000", "close": "121.150000"}, {"date": "1981-11-18", "volume": "0.0", "open": "120.790000", "high": "121.860000", "low": "119.610000", "close": "120.260000"}, {"date": "1981-11-19", "volume": "0.0", "open": "120.670000", "high": "121.670000", "low": "119.420000", "close": "120.710000"}, {"date": "1981-11-20", "volume": "0.0", "open": "120.850000", "high": "122.590000", "low": "120.130000", "close": "121.710000"}, {"date": "1981-11-23", "volume": "0.0", "open": "121.780000", "high": "123.090000", "low": "120.760000", "close": "121.600000"}, {"date": "1981-11-24", "volume": "0.0", "open": "122.070000", "high": "124.040000", "low": "121.220000", "close": "123.510000"}, {"date": "1981-11-25", "volume": "0.0", "open": "124.340000", "high": "125.290000", "low": "123.070000", "close": "124.050000"}, {"date": "1981-11-27", "volume": "0.0", "open": "124.210000", "high": "125.710000", "low": "123.630000", "close": "125.090000"}, {"date": "1981-11-30", "volume": "0.0", "open": "125.300000", "high": "126.970000", "low": "124.180000", "close": "126.350000"}, {"date": "1981-12-01", "volume": "0.0", "open": "125.720000", "high": "127.300000", "low": "124.840000", "close": "126.100000"}, {"date": "1981-12-02", "volume": "0.0", "open": "125.630000", "high": "126.450000", "low": "124.160000", "close": "124.690000"}, {"date": "1981-12-03", "volume": "0.0", "open": "124.460000", "high": "125.840000", "low": "123.630000", "close": "125.120000"}, {"date": "1981-12-04", "volume": "0.0", "open": "126.200000", "high": "127.320000", "low": "125.120000", "close": "126.260000"}, {"date": "1981-12-07", "volume": "0.0", "open": "126.210000", "high": "126.910000", "low": "124.670000", "close": "125.190000"}, {"date": "1981-12-08", "volume": "0.0", "open": "124.500000", "high": "125.750000", "low": "123.520000", "close": "124.820000"}, {"date": "1981-12-09", "volume": "0.0", "open": "124.990000", "high": "126.080000", "low": "124.090000", "close": "125.480000"}, {"date": "1981-12-10", "volume": "0.0", "open": "125.630000", "high": "126.540000", "low": "124.600000", "close": "125.710000"}, {"date": "1981-12-11", "volume": "0.0", "open": "125.500000", "high": "126.280000", "low": "124.320000", "close": "124.930000"}, {"date": "1981-12-14", "volume": "0.0", "open": "123.370000", "high": "124.370000", "low": "122.170000", "close": "122.780000"}, {"date": "1981-12-15", "volume": "0.0", "open": "122.970000", "high": "123.780000", "low": "121.830000", "close": "122.990000"}, {"date": "1981-12-16", "volume": "0.0", "open": "122.920000", "high": "123.660000", "low": "121.730000", "close": "122.420000"}, {"date": "1981-12-17", "volume": "0.0", "open": "122.360000", "high": "123.790000", "low": "121.620000", "close": "123.120000"}, {"date": "1981-12-18", "volume": "0.0", "open": "123.230000", "high": "124.870000", "low": "122.560000", "close": "124.000000"}, {"date": "1981-12-21", "volume": "0.0", "open": "124.040000", "high": "124.710000", "low": "122.670000", "close": "123.340000"}, {"date": "1981-12-22", "volume": "0.0", "open": "123.220000", "high": "124.170000", "low": "122.190000", "close": "122.880000"}, {"date": "1981-12-23", "volume": "0.0", "open": "122.800000", "high": "123.590000", "low": "121.580000", "close": "122.310000"}, {"date": "1981-12-24", "volume": "0.0", "open": "122.240000", "high": "123.060000", "low": "121.570000", "close": "122.540000"}, {"date": "1981-12-28", "volume": "0.0", "open": "122.760000", "high": "123.360000", "low": "121.730000", "close": "122.270000"}, {"date": "1981-12-29", "volume": "0.0", "open": "122.290000", "high": "122.900000", "low": "121.120000", "close": "121.670000"}, {"date": "1981-12-30", "volume": "0.0", "open": "121.610000", "high": "123.110000", "low": "121.040000", "close": "122.300000"}, {"date": "1981-12-31", "volume": "0.0", "open": "122.500000", "high": "123.420000", "low": "121.570000", "close": "122.550000"}, {"date": "1982-01-04", "volume": "0.0", "open": "122.550000", "high": "123.720000", "low": "121.480000", "close": "122.740000"}, {"date": "1982-01-05", "volume": "0.0", "open": "122.150000", "high": "122.610000", "low": "119.570000", "close": "120.050000"}, {"date": "1982-01-06", "volume": "0.0", "open": "119.850000", "high": "120.450000", "low": "117.990000", "close": "119.180000"}, {"date": "1982-01-07", "volume": "0.0", "open": "119.170000", "high": "119.860000", "low": "117.700000", "close": "118.930000"}, {"date": "1982-01-08", "volume": "0.0", "open": "119.430000", "high": "120.590000", "low": "118.550000", "close": "119.550000"}, {"date": "1982-01-11", "volume": "0.0", "open": "119.510000", "high": "120.340000", "low": "116.470000", "close": "116.780000"}, {"date": "1982-01-12", "volume": "0.0", "open": "116.300000", "high": "117.490000", "low": "115.180000", "close": "116.300000"}, {"date": "1982-01-13", "volume": "0.0", "open": "116.840000", "high": "117.460000", "low": "114.240000", "close": "114.880000"}, {"date": "1982-01-14", "volume": "0.0", "open": "114.750000", "high": "116.300000", "low": "114.070000", "close": "115.540000"}, {"date": "1982-01-15", "volume": "0.0", "open": "115.980000", "high": "117.140000", "low": "115.100000", "close": "116.330000"}, {"date": "1982-01-18", "volume": "0.0", "open": "115.450000", "high": "117.690000", "low": "114.850000", "close": "117.220000"}, {"date": "1982-01-19", "volume": "0.0", "open": "117.580000", "high": "118.150000", "low": "115.520000", "close": "115.970000"}, {"date": "1982-01-20", "volume": "0.0", "open": "115.650000", "high": "116.640000", "low": "114.290000", "close": "115.270000"}, {"date": "1982-01-21", "volume": "0.0", "open": "115.450000", "high": "116.920000", "low": "114.600000", "close": "115.750000"}, {"date": "1982-01-22", "volume": "0.0", "open": "115.840000", "high": "116.530000", "low": "114.560000", "close": "115.380000"}, {"date": "1982-01-25", "volume": "0.0", "open": "114.380000", "high": "115.930000", "low": "113.630000", "close": "115.410000"}, {"date": "1982-01-26", "volume": "0.0", "open": "115.860000", "high": "116.600000", "low": "114.490000", "close": "115.190000"}, {"date": "1982-01-27", "volume": "0.0", "open": "115.060000", "high": "116.600000", "low": "114.380000", "close": "115.740000"}, {"date": "1982-01-28", "volume": "0.0", "open": "116.840000", "high": "119.350000", "low": "116.100000", "close": "118.920000"}, {"date": "1982-01-29", "volume": "0.0", "open": "120.010000", "high": "121.380000", "low": "118.640000", "close": "120.400000"}, {"date": "1982-02-01", "volume": "0.0", "open": "118.670000", "high": "119.810000", "low": "117.140000", "close": "117.780000"}, {"date": "1982-02-02", "volume": "0.0", "open": "117.870000", "high": "119.150000", "low": "116.910000", "close": "118.010000"}, {"date": "1982-02-03", "volume": "0.0", "open": "118.000000", "high": "118.670000", "low": "116.040000", "close": "116.480000"}, {"date": "1982-02-04", "volume": "0.0", "open": "116.630000", "high": "117.490000", "low": "114.880000", "close": "116.420000"}, {"date": "1982-02-05", "volume": "0.0", "open": "116.720000", "high": "118.260000", "low": "115.740000", "close": "117.260000"}, {"date": "1982-02-08", "volume": "0.0", "open": "115.930000", "high": "117.040000", "low": "114.200000", "close": "114.630000"}, {"date": "1982-02-09", "volume": "0.0", "open": "114.020000", "high": "115.150000", "low": "112.820000", "close": "113.680000"}, {"date": "1982-02-10", "volume": "0.0", "open": "114.460000", "high": "115.620000", "low": "113.450000", "close": "114.660000"}, {"date": "1982-02-11", "volume": "0.0", "open": "114.920000", "high": "115.590000", "low": "113.410000", "close": "114.430000"}, {"date": "1982-02-12", "volume": "0.0", "open": "114.500000", "high": "115.390000", "low": "113.700000", "close": "114.380000"}, {"date": "1982-02-16", "volume": "0.0", "open": "112.770000", "high": "114.630000", "low": "112.060000", "close": "114.060000"}, {"date": "1982-02-17", "volume": "0.0", "open": "114.250000", "high": "115.090000", "low": "112.970000", "close": "113.690000"}, {"date": "1982-02-18", "volume": "0.0", "open": "114.170000", "high": "115.040000", "low": "112.970000", "close": "113.820000"}, {"date": "1982-02-19", "volume": "0.0", "open": "113.970000", "high": "114.580000", "low": "112.330000", "close": "113.220000"}, {"date": "1982-02-22", "volume": "0.0", "open": "114.280000", "high": "114.900000", "low": "111.200000", "close": "111.590000"}, {"date": "1982-02-23", "volume": "0.0", "open": "111.270000", "high": "112.460000", "low": "110.030000", "close": "111.510000"}, {"date": "1982-02-24", "volume": "0.0", "open": "112.300000", "high": "113.880000", "low": "110.710000", "close": "113.470000"}, {"date": "1982-02-25", "volume": "0.0", "open": "113.780000", "high": "114.860000", "low": "112.440000", "close": "113.210000"}, {"date": "1982-02-26", "volume": "0.0", "open": "112.960000", "high": "114.010000", "low": "112.040000", "close": "113.110000"}, {"date": "1982-03-01", "volume": "0.0", "open": "113.370000", "high": "114.320000", "low": "111.860000", "close": "113.310000"}, {"date": "1982-03-02", "volume": "0.0", "open": "113.920000", "high": "114.800000", "low": "112.030000", "close": "112.680000"}, {"date": "1982-03-03", "volume": "0.0", "open": "111.290000", "high": "112.510000", "low": "109.980000", "close": "110.920000"}, {"date": "1982-03-04", "volume": "0.0", "open": "110.870000", "high": "111.780000", "low": "108.770000", "close": "109.880000"}, {"date": "1982-03-05", "volume": "0.0", "open": "109.650000", "high": "110.900000", "low": "108.310000", "close": "109.340000"}, {"date": "1982-03-08", "volume": "0.0", "open": "110.540000", "high": "111.060000", "low": "107.030000", "close": "107.340000"}, {"date": "1982-03-09", "volume": "0.0", "open": "107.260000", "high": "109.880000", "low": "106.170000", "close": "108.830000"}, {"date": "1982-03-10", "volume": "0.0", "open": "108.970000", "high": "110.980000", "low": "108.090000", "close": "109.410000"}, {"date": "1982-03-11", "volume": "0.0", "open": "109.930000", "high": "110.870000", "low": "108.380000", "close": "109.360000"}, {"date": "1982-03-12", "volume": "0.0", "open": "108.860000", "high": "109.720000", "low": "107.460000", "close": "108.610000"}, {"date": "1982-03-15", "volume": "0.0", "open": "108.190000", "high": "109.990000", "low": "107.470000", "close": "109.450000"}, {"date": "1982-03-16", "volume": "0.0", "open": "109.730000", "high": "110.920000", "low": "108.570000", "close": "109.280000"}, {"date": "1982-03-17", "volume": "0.0", "open": "109.240000", "high": "110.100000", "low": "108.110000", "close": "109.080000"}, {"date": "1982-03-18", "volume": "0.0", "open": "109.600000", "high": "111.020000", "low": "108.850000", "close": "110.300000"}, {"date": "1982-03-19", "volume": "0.0", "open": "110.790000", "high": "111.590000", "low": "109.640000", "close": "110.610000"}, {"date": "1982-03-22", "volume": "0.0", "open": "111.360000", "high": "113.350000", "low": "110.710000", "close": "112.770000"}, {"date": "1982-03-23", "volume": "0.0", "open": "113.500000", "high": "114.510000", "low": "112.290000", "close": "113.550000"}, {"date": "1982-03-24", "volume": "0.0", "open": "113.560000", "high": "114.310000", "low": "112.230000", "close": "112.970000"}, {"date": "1982-03-25", "volume": "0.0", "open": "112.670000", "high": "114.260000", "low": "112.020000", "close": "113.210000"}, {"date": "1982-03-26", "volume": "0.0", "open": "112.700000", "high": "113.430000", "low": "111.260000", "close": "111.940000"}, {"date": "1982-03-29", "volume": "0.0", "open": "111.670000", "high": "112.820000", "low": "110.900000", "close": "112.300000"}, {"date": "1982-03-30", "volume": "0.0", "open": "112.230000", "high": "113.090000", "low": "111.300000", "close": "112.270000"}, {"date": "1982-03-31", "volume": "0.0", "open": "112.250000", "high": "113.170000", "low": "111.320000", "close": "111.960000"}, {"date": "1982-04-01", "volume": "0.0", "open": "112.150000", "high": "114.220000", "low": "111.480000", "close": "113.790000"}, {"date": "1982-04-02", "volume": "0.0", "open": "114.490000", "high": "115.790000", "low": "113.650000", "close": "115.120000"}, {"date": "1982-04-05", "volume": "0.0", "open": "115.180000", "high": "115.900000", "low": "113.940000", "close": "114.730000"}, {"date": "1982-04-06", "volume": "0.0", "open": "114.520000", "high": "115.920000", "low": "113.700000", "close": "115.360000"}, {"date": "1982-04-07", "volume": "0.0", "open": "115.380000", "high": "116.450000", "low": "114.580000", "close": "115.460000"}, {"date": "1982-04-08", "volume": "0.0", "open": "115.580000", "high": "116.940000", "low": "114.940000", "close": "116.220000"}, {"date": "1982-04-12", "volume": "0.0", "open": "116.270000", "high": "117.020000", "low": "115.160000", "close": "116.000000"}, {"date": "1982-04-13", "volume": "0.0", "open": "115.940000", "high": "117.120000", "low": "115.160000", "close": "115.990000"}, {"date": "1982-04-14", "volume": "0.0", "open": "115.810000", "high": "116.690000", "low": "114.800000", "close": "115.830000"}, {"date": "1982-04-15", "volume": "0.0", "open": "115.670000", "high": "116.860000", "low": "115.020000", "close": "116.350000"}, {"date": "1982-04-16", "volume": "0.0", "open": "116.490000", "high": "117.700000", "low": "115.680000", "close": "116.810000"}, {"date": "1982-04-19", "volume": "0.0", "open": "0.000000", "high": "118.160000", "low": "115.830000", "close": "116.700000"}, {"date": "1982-04-20", "volume": "0.0", "open": "0.000000", "high": "117.140000", "low": "114.830000", "close": "115.440000"}, {"date": "1982-04-21", "volume": "0.0", "open": "0.000000", "high": "116.580000", "low": "114.440000", "close": "115.720000"}, {"date": "1982-04-22", "volume": "0.0", "open": "0.000000", "high": "117.970000", "low": "115.670000", "close": "117.190000"}, {"date": "1982-04-23", "volume": "0.0", "open": "0.000000", "high": "119.300000", "low": "117.080000", "close": "118.640000"}, {"date": "1982-04-26", "volume": "0.0", "open": "0.000000", "high": "120.070000", "low": "117.750000", "close": "119.260000"}, {"date": "1982-04-27", "volume": "0.0", "open": "0.000000", "high": "119.650000", "low": "117.350000", "close": "118.000000"}, {"date": "1982-04-28", "volume": "0.0", "open": "117.830000", "high": "118.590000", "low": "116.420000", "close": "117.260000"}, {"date": "1982-04-29", "volume": "0.0", "open": "116.400000", "high": "117.420000", "low": "115.560000", "close": "116.130000"}, {"date": "1982-04-30", "volume": "0.0", "open": "116.160000", "high": "117.370000", "low": "115.440000", "close": "116.440000"}, {"date": "1982-05-03", "volume": "0.0", "open": "115.960000", "high": "117.390000", "low": "115.360000", "close": "116.810000"}, {"date": "1982-05-04", "volume": "0.0", "open": "117.390000", "high": "118.370000", "low": "116.430000", "close": "117.460000"}, {"date": "1982-05-05", "volume": "0.0", "open": "117.850000", "high": "118.740000", "low": "116.660000", "close": "117.670000"}, {"date": "1982-05-06", "volume": "0.0", "open": "118.770000", "high": "119.620000", "low": "117.720000", "close": "118.680000"}, {"date": "1982-05-07", "volume": "0.0", "open": "119.080000", "high": "120.550000", "low": "118.210000", "close": "119.470000"}, {"date": "1982-05-10", "volume": "0.0", "open": "119.080000", "high": "119.730000", "low": "117.800000", "close": "118.380000"}, {"date": "1982-05-11", "volume": "0.0", "open": "118.520000", "high": "120.130000", "low": "117.860000", "close": "119.420000"}, {"date": "1982-05-12", "volume": "0.0", "open": "119.890000", "high": "120.470000", "low": "118.230000", "close": "119.170000"}, {"date": "1982-05-13", "volume": "0.0", "open": "119.070000", "high": "119.760000", "low": "117.700000", "close": "118.220000"}, {"date": "1982-05-14", "volume": "0.0", "open": "118.180000", "high": "119.070000", "low": "117.390000", "close": "118.010000"}, {"date": "1982-05-17", "volume": "0.0", "open": "117.620000", "high": "118.200000", "low": "116.250000", "close": "116.710000"}, {"date": "1982-05-18", "volume": "0.0", "open": "116.370000", "high": "117.010000", "low": "115.180000", "close": "115.840000"}, {"date": "1982-05-19", "volume": "0.0", "open": "115.620000", "high": "116.460000", "low": "114.370000", "close": "114.890000"}, {"date": "1982-05-20", "volume": "0.0", "open": "114.800000", "high": "115.640000", "low": "113.730000", "close": "114.590000"}, {"date": "1982-05-21", "volume": "0.0", "open": "115.030000", "high": "115.750000", "low": "113.990000", "close": "114.890000"}, {"date": "1982-05-24", "volume": "0.0", "open": "114.440000", "high": "115.530000", "low": "113.700000", "close": "114.790000"}, {"date": "1982-05-25", "volume": "0.0", "open": "115.500000", "high": "116.060000", "low": "114.060000", "close": "114.400000"}, {"date": "1982-05-26", "volume": "0.0", "open": "113.710000", "high": "114.400000", "low": "112.440000", "close": "113.110000"}, {"date": "1982-05-27", "volume": "0.0", "open": "113.060000", "high": "113.690000", "low": "111.990000", "close": "112.660000"}, {"date": "1982-05-28", "volume": "0.0", "open": "112.780000", "high": "113.230000", "low": "111.190000", "close": "111.880000"}, {"date": "1982-06-01", "volume": "0.0", "open": "111.970000", "high": "112.750000", "low": "110.960000", "close": "111.680000"}, {"date": "1982-06-02", "volume": "0.0", "open": "111.770000", "high": "112.820000", "low": "110.950000", "close": "112.040000"}, {"date": "1982-06-03", "volume": "0.0", "open": "112.350000", "high": "113.050000", "low": "110.980000", "close": "111.860000"}, {"date": "1982-06-04", "volume": "0.0", "open": "111.660000", "high": "112.150000", "low": "109.640000", "close": "110.090000"}, {"date": "1982-06-07", "volume": "0.0", "open": "109.580000", "high": "111.050000", "low": "108.850000", "close": "110.120000"}, {"date": "1982-06-08", "volume": "0.0", "open": "110.290000", "high": "110.910000", "low": "109.030000", "close": "109.630000"}, {"date": "1982-06-09", "volume": "0.0", "open": "109.450000", "high": "110.140000", "low": "108.070000", "close": "108.990000"}, {"date": "1982-06-10", "volume": "0.0", "open": "109.340000", "high": "110.300000", "low": "108.280000", "close": "109.610000"}, {"date": "1982-06-11", "volume": "0.0", "open": "111.070000", "high": "112.190000", "low": "110.120000", "close": "111.240000"}, {"date": "1982-06-14", "volume": "0.0", "open": "110.540000", "high": "111.320000", "low": "109.410000", "close": "109.960000"}, {"date": "1982-06-15", "volume": "0.0", "open": "109.640000", "high": "110.340000", "low": "108.570000", "close": "109.690000"}, {"date": "1982-06-16", "volume": "0.0", "open": "110.100000", "high": "110.620000", "low": "108.300000", "close": "108.870000"}, {"date": "1982-06-17", "volume": "0.0", "open": "108.050000", "high": "108.870000", "low": "106.960000", "close": "107.600000"}, {"date": "1982-06-18", "volume": "0.0", "open": "107.370000", "high": "108.240000", "low": "106.510000", "close": "107.280000"}, {"date": "1982-06-21", "volume": "0.0", "open": "107.100000", "high": "108.390000", "low": "106.330000", "close": "107.200000"}, {"date": "1982-06-22", "volume": "0.0", "open": "107.250000", "high": "108.760000", "low": "106.510000", "close": "108.300000"}, {"date": "1982-06-23", "volume": "0.0", "open": "108.590000", "high": "110.540000", "low": "107.610000", "close": "110.140000"}, {"date": "1982-06-24", "volume": "0.0", "open": "110.230000", "high": "111.390000", "low": "109.070000", "close": "109.830000"}, {"date": "1982-06-25", "volume": "0.0", "open": "109.560000", "high": "110.440000", "low": "108.500000", "close": "109.140000"}, {"date": "1982-06-28", "volume": "0.0", "open": "109.300000", "high": "110.970000", "low": "108.740000", "close": "110.260000"}, {"date": "1982-06-29", "volume": "0.0", "open": "110.260000", "high": "110.270000", "low": "109.000000", "close": "110.210000"}, {"date": "1982-06-30", "volume": "0.0", "open": "109.610000", "high": "109.610000", "low": "109.610000", "close": "109.610000"}, {"date": "1982-07-01", "volume": "0.0", "open": "109.520000", "high": "110.130000", "low": "108.070000", "close": "108.710000"}, {"date": "1982-07-02", "volume": "0.0", "open": "108.100000", "high": "108.860000", "low": "106.880000", "close": "107.650000"}, {"date": "1982-07-06", "volume": "0.0", "open": "107.490000", "high": "108.270000", "low": "106.180000", "close": "107.290000"}, {"date": "1982-07-07", "volume": "0.0", "open": "107.080000", "high": "108.200000", "low": "106.260000", "close": "107.220000"}, {"date": "1982-07-08", "volume": "0.0", "open": "106.850000", "high": "108.080000", "low": "105.120000", "close": "107.530000"}, {"date": "1982-07-09", "volume": "0.0", "open": "108.230000", "high": "109.680000", "low": "107.260000", "close": "108.830000"}, {"date": "1982-07-12", "volume": "0.0", "open": "109.480000", "high": "110.840000", "low": "108.100000", "close": "109.570000"}, {"date": "1982-07-13", "volume": "0.0", "open": "109.190000", "high": "110.690000", "low": "108.420000", "close": "109.450000"}, {"date": "1982-07-14", "volume": "0.0", "open": "109.680000", "high": "111.000000", "low": "108.440000", "close": "110.440000"}, {"date": "1982-07-15", "volume": "0.0", "open": "110.830000", "high": "111.750000", "low": "109.540000", "close": "110.470000"}, {"date": "1982-07-16", "volume": "0.0", "open": "110.160000", "high": "112.140000", "low": "109.540000", "close": "111.070000"}, {"date": "1982-07-19", "volume": "0.0", "open": "111.750000", "high": "112.350000", "low": "110.080000", "close": "110.730000"}, {"date": "1982-07-20", "volume": "0.0", "open": "111.110000", "high": "112.240000", "low": "109.690000", "close": "111.540000"}, {"date": "1982-07-21", "volume": "0.0", "open": "112.150000", "high": "113.120000", "low": "110.680000", "close": "111.420000"}, {"date": "1982-07-22", "volume": "0.0", "open": "110.950000", "high": "112.580000", "low": "110.210000", "close": "111.470000"}, {"date": "1982-07-23", "volume": "0.0", "open": "111.500000", "high": "112.410000", "low": "110.250000", "close": "111.170000"}, {"date": "1982-07-26", "volume": "0.0", "open": "110.660000", "high": "111.530000", "low": "109.730000", "close": "110.360000"}, {"date": "1982-07-27", "volume": "0.0", "open": "110.260000", "high": "111.010000", "low": "108.900000", "close": "109.430000"}, {"date": "1982-07-28", "volume": "0.0", "open": "108.910000", "high": "109.500000", "low": "107.090000", "close": "107.730000"}, {"date": "1982-07-29", "volume": "0.0", "open": "107.890000", "high": "108.650000", "low": "106.210000", "close": "107.720000"}, {"date": "1982-07-30", "volume": "0.0", "open": "107.880000", "high": "108.460000", "low": "106.590000", "close": "107.090000"}, {"date": "1982-08-02", "volume": "0.0", "open": "108.160000", "high": "109.550000", "low": "107.010000", "close": "108.980000"}, {"date": "1982-08-03", "volume": "0.0", "open": "109.410000", "high": "110.050000", "low": "107.410000", "close": "107.830000"}, {"date": "1982-08-04", "volume": "0.0", "open": "106.800000", "high": "107.730000", "low": "105.590000", "close": "106.140000"}, {"date": "1982-08-05", "volume": "0.0", "open": "105.640000", "high": "106.350000", "low": "104.230000", "close": "105.160000"}, {"date": "1982-08-06", "volume": "0.0", "open": "104.850000", "high": "105.740000", "low": "103.290000", "close": "103.710000"}, {"date": "1982-08-09", "volume": "0.0", "open": "102.390000", "high": "103.760000", "low": "101.440000", "close": "103.080000"}, {"date": "1982-08-10", "volume": "0.0", "open": "103.810000", "high": "104.370000", "low": "102.300000", "close": "102.840000"}, {"date": "1982-08-11", "volume": "0.0", "open": "102.720000", "high": "103.620000", "low": "101.820000", "close": "102.600000"}, {"date": "1982-08-12", "volume": "0.0", "open": "102.990000", "high": "103.850000", "low": "101.800000", "close": "102.420000"}, {"date": "1982-08-13", "volume": "0.0", "open": "102.490000", "high": "104.270000", "low": "101.880000", "close": "103.850000"}, {"date": "1982-08-16", "volume": "0.0", "open": "105.390000", "high": "106.210000", "low": "103.560000", "close": "104.090000"}, {"date": "1982-08-17", "volume": "0.0", "open": "105.390000", "high": "109.330000", "low": "104.320000", "close": "109.040000"}, {"date": "1982-08-18", "volume": "0.0", "open": "110.480000", "high": "112.780000", "low": "107.950000", "close": "108.530000"}, {"date": "1982-08-19", "volume": "0.0", "open": "109.010000", "high": "110.670000", "low": "107.350000", "close": "109.160000"}, {"date": "1982-08-20", "volume": "0.0", "open": "110.330000", "high": "113.490000", "low": "109.330000", "close": "113.020000"}, {"date": "1982-08-23", "volume": "0.0", "open": "112.650000", "high": "116.690000", "low": "111.980000", "close": "116.110000"}, {"date": "1982-08-24", "volume": "0.0", "open": "116.350000", "high": "117.530000", "low": "114.080000", "close": "115.340000"}, {"date": "1982-08-25", "volume": "0.0", "open": "115.650000", "high": "118.780000", "low": "114.560000", "close": "117.580000"}, {"date": "1982-08-26", "volume": "0.0", "open": "118.690000", "high": "121.230000", "low": "117.050000", "close": "118.550000"}, {"date": "1982-08-27", "volume": "0.0", "open": "117.380000", "high": "118.890000", "low": "115.940000", "close": "117.110000"}, {"date": "1982-08-30", "volume": "0.0", "open": "115.990000", "high": "118.170000", "low": "115.150000", "close": "117.660000"}, {"date": "1982-08-31", "volume": "0.0", "open": "118.080000", "high": "120.450000", "low": "117.110000", "close": "119.510000"}, {"date": "1982-09-01", "volume": "0.0", "open": "120.010000", "high": "120.740000", "low": "117.410000", "close": "118.250000"}, {"date": "1982-09-02", "volume": "0.0", "open": "117.860000", "high": "120.900000", "low": "117.160000", "close": "120.280000"}, {"date": "1982-09-03", "volume": "0.0", "open": "122.220000", "high": "124.830000", "low": "121.010000", "close": "122.680000"}, {"date": "1982-09-07", "volume": "0.0", "open": "122.000000", "high": "123.300000", "low": "120.390000", "close": "121.370000"}, {"date": "1982-09-08", "volume": "0.0", "open": "121.260000", "high": "123.650000", "low": "120.450000", "close": "122.200000"}, {"date": "1982-09-09", "volume": "0.0", "open": "122.430000", "high": "123.850000", "low": "121.000000", "close": "121.970000"}, {"date": "1982-09-10", "volume": "0.0", "open": "121.070000", "high": "122.170000", "low": "119.580000", "close": "120.970000"}, {"date": "1982-09-13", "volume": "0.0", "open": "120.250000", "high": "122.660000", "low": "119.600000", "close": "122.240000"}, {"date": "1982-09-14", "volume": "0.0", "open": "123.080000", "high": "124.500000", "low": "121.800000", "close": "123.100000"}, {"date": "1982-09-15", "volume": "0.0", "open": "123.180000", "high": "124.690000", "low": "122.060000", "close": "124.290000"}, {"date": "1982-09-16", "volume": "0.0", "open": "124.040000", "high": "125.590000", "low": "122.890000", "close": "123.770000"}, {"date": "1982-09-17", "volume": "0.0", "open": "123.270000", "high": "124.270000", "low": "121.820000", "close": "122.550000"}, {"date": "1982-09-20", "volume": "0.0", "open": "121.850000", "high": "123.250000", "low": "120.810000", "close": "122.510000"}, {"date": "1982-09-21", "volume": "0.0", "open": "123.130000", "high": "125.270000", "low": "122.160000", "close": "124.880000"}, {"date": "1982-09-22", "volume": "0.0", "open": "126.150000", "high": "127.310000", "low": "123.560000", "close": "123.990000"}, {"date": "1982-09-23", "volume": "0.0", "open": "123.740000", "high": "124.920000", "low": "122.210000", "close": "123.810000"}, {"date": "1982-09-24", "volume": "0.0", "open": "123.270000", "high": "124.440000", "low": "122.360000", "close": "123.320000"}, {"date": "1982-09-27", "volume": "0.0", "open": "122.910000", "high": "124.200000", "low": "122.080000", "close": "123.620000"}, {"date": "1982-09-28", "volume": "0.0", "open": "123.920000", "high": "124.910000", "low": "122.580000", "close": "123.240000"}, {"date": "1982-09-29", "volume": "0.0", "open": "122.730000", "high": "123.470000", "low": "120.710000", "close": "121.630000"}, {"date": "1982-09-30", "volume": "0.0", "open": "120.850000", "high": "121.900000", "low": "119.450000", "close": "120.420000"}, {"date": "1982-10-01", "volume": "0.0", "open": "120.250000", "high": "122.460000", "low": "119.130000", "close": "121.970000"}, {"date": "1982-10-04", "volume": "0.0", "open": "120.630000", "high": "122.220000", "low": "119.910000", "close": "121.510000"}, {"date": "1982-10-05", "volume": "0.0", "open": "122.150000", "high": "123.420000", "low": "121.000000", "close": "121.980000"}, {"date": "1982-10-06", "volume": "0.0", "open": "122.630000", "high": "126.330000", "low": "121.820000", "close": "125.970000"}, {"date": "1982-10-07", "volume": "0.0", "open": "127.650000", "high": "130.270000", "low": "126.800000", "close": "128.800000"}, {"date": "1982-10-08", "volume": "0.0", "open": "129.330000", "high": "132.060000", "low": "127.220000", "close": "131.050000"}, {"date": "1982-10-11", "volume": "0.0", "open": "132.630000", "high": "136.440000", "low": "131.780000", "close": "134.470000"}, {"date": "1982-10-12", "volume": "0.0", "open": "134.820000", "high": "137.020000", "low": "132.350000", "close": "134.440000"}, {"date": "1982-10-13", "volume": "0.0", "open": "134.250000", "high": "138.880000", "low": "133.430000", "close": "136.710000"}, {"date": "1982-10-14", "volume": "0.0", "open": "136.750000", "high": "138.010000", "low": "133.860000", "close": "134.570000"}, {"date": "1982-10-15", "volume": "0.0", "open": "133.380000", "high": "135.300000", "low": "132.050000", "close": "133.570000"}, {"date": "1982-10-18", "volume": "0.0", "open": "134.440000", "high": "137.470000", "low": "133.230000", "close": "136.730000"}, {"date": "1982-10-19", "volume": "0.0", "open": "137.840000", "high": "138.810000", "low": "134.930000", "close": "136.580000"}, {"date": "1982-10-20", "volume": "0.0", "open": "136.420000", "high": "139.680000", "low": "135.470000", "close": "139.230000"}, {"date": "1982-10-21", "volume": "0.0", "open": "140.030000", "high": "144.380000", "low": "136.760000", "close": "139.060000"}, {"date": "1982-10-22", "volume": "0.0", "open": "138.940000", "high": "141.400000", "low": "137.480000", "close": "138.830000"}, {"date": "1982-10-25", "volume": "0.0", "open": "136.350000", "high": "136.970000", "low": "132.540000", "close": "133.320000"}, {"date": "1982-10-26", "volume": "0.0", "open": "132.300000", "high": "135.290000", "low": "130.740000", "close": "134.480000"}, {"date": "1982-10-27", "volume": "0.0", "open": "135.560000", "high": "136.950000", "low": "133.560000", "close": "135.280000"}, {"date": "1982-10-28", "volume": "0.0", "open": "135.370000", "high": "136.200000", "low": "132.970000", "close": "133.590000"}, {"date": "1982-10-29", "volume": "0.0", "open": "132.810000", "high": "134.820000", "low": "131.670000", "close": "133.710000"}, {"date": "1982-11-01", "volume": "0.0", "open": "133.360000", "high": "136.030000", "low": "132.540000", "close": "135.470000"}, {"date": "1982-11-02", "volume": "0.0", "open": "136.850000", "high": "139.310000", "low": "135.720000", "close": "137.490000"}, {"date": "1982-11-03", "volume": "0.0", "open": "138.730000", "high": "143.510000", "low": "137.280000", "close": "142.870000"}, {"date": "1982-11-04", "volume": "0.0", "open": "143.510000", "high": "145.330000", "low": "140.660000", "close": "141.850000"}, {"date": "1982-11-05", "volume": "0.0", "open": "141.520000", "high": "143.590000", "low": "140.250000", "close": "142.160000"}, {"date": "1982-11-08", "volume": "0.0", "open": "140.520000", "high": "142.020000", "low": "138.330000", "close": "140.440000"}, {"date": "1982-11-09", "volume": "0.0", "open": "140.970000", "high": "144.030000", "low": "139.860000", "close": "143.020000"}, {"date": "1982-11-10", "volume": "0.0", "open": "144.160000", "high": "145.190000", "low": "140.160000", "close": "141.160000"}, {"date": "1982-11-11", "volume": "0.0", "open": "139.980000", "high": "142.380000", "low": "138.780000", "close": "141.760000"}, {"date": "1982-11-12", "volume": "0.0", "open": "141.700000", "high": "142.740000", "low": "138.760000", "close": "139.530000"}, {"date": "1982-11-15", "volume": "0.0", "open": "137.600000", "high": "138.900000", "low": "135.790000", "close": "137.030000"}, {"date": "1982-11-16", "volume": "0.0", "open": "134.920000", "high": "137.280000", "low": "132.980000", "close": "135.420000"}, {"date": "1982-11-17", "volume": "0.0", "open": "137.400000", "high": "138.970000", "low": "135.660000", "close": "137.930000"}, {"date": "1982-11-18", "volume": "0.0", "open": "137.720000", "high": "139.600000", "low": "136.680000", "close": "138.340000"}, {"date": "1982-11-19", "volume": "0.0", "open": "138.860000", "high": "139.770000", "low": "136.330000", "close": "137.020000"}, {"date": "1982-11-22", "volume": "0.0", "open": "136.290000", "high": "137.490000", "low": "133.740000", "close": "134.220000"}, {"date": "1982-11-23", "volume": "0.0", "open": "133.720000", "high": "135.120000", "low": "132.090000", "close": "132.930000"}, {"date": "1982-11-24", "volume": "0.0", "open": "133.460000", "high": "134.870000", "low": "132.150000", "close": "133.880000"}, {"date": "1982-11-26", "volume": "0.0", "open": "134.530000", "high": "135.630000", "low": "133.520000", "close": "134.880000"}, {"date": "1982-11-29", "volume": "0.0", "open": "135.280000", "high": "135.990000", "low": "133.040000", "close": "134.200000"}, {"date": "1982-11-30", "volume": "0.0", "open": "134.450000", "high": "138.980000", "low": "133.450000", "close": "138.540000"}, {"date": "1982-12-01", "volume": "0.0", "open": "138.930000", "high": "141.240000", "low": "137.310000", "close": "138.720000"}, {"date": "1982-12-02", "volume": "0.0", "open": "138.970000", "high": "140.560000", "low": "137.640000", "close": "138.820000"}, {"date": "1982-12-03", "volume": "0.0", "open": "139.400000", "high": "140.570000", "low": "137.740000", "close": "138.690000"}, {"date": "1982-12-06", "volume": "0.0", "open": "138.440000", "high": "142.550000", "low": "137.180000", "close": "141.770000"}, {"date": "1982-12-07", "volume": "0.0", "open": "142.300000", "high": "144.630000", "low": "140.740000", "close": "142.720000"}, {"date": "1982-12-08", "volume": "0.0", "open": "142.180000", "high": "144.650000", "low": "140.820000", "close": "141.810000"}, {"date": "1982-12-09", "volume": "0.0", "open": "140.110000", "high": "142.670000", "low": "138.270000", "close": "140.000000"}, {"date": "1982-12-10", "volume": "0.0", "open": "140.750000", "high": "142.090000", "low": "138.170000", "close": "139.570000"}, {"date": "1982-12-13", "volume": "0.0", "open": "139.650000", "high": "141.190000", "low": "138.450000", "close": "139.950000"}, {"date": "1982-12-14", "volume": "0.0", "open": "142.470000", "high": "143.000000", "low": "136.790000", "close": "137.390000"}, {"date": "1982-12-15", "volume": "0.0", "open": "136.600000", "high": "137.890000", "low": "134.160000", "close": "135.240000"}, {"date": "1982-12-16", "volume": "0.0", "open": "135.690000", "high": "137.010000", "low": "133.760000", "close": "135.300000"}, {"date": "1982-12-17", "volume": "0.0", "open": "136.250000", "high": "138.570000", "low": "134.840000", "close": "137.490000"}, {"date": "1982-12-20", "volume": "0.0", "open": "137.370000", "high": "138.820000", "low": "135.400000", "close": "136.260000"}, {"date": "1982-12-21", "volume": "0.0", "open": "136.420000", "high": "139.410000", "low": "135.090000", "close": "138.610000"}, {"date": "1982-12-22", "volume": "0.0", "open": "138.800000", "high": "140.860000", "low": "137.300000", "close": "138.830000"}, {"date": "1982-12-23", "volume": "0.0", "open": "139.260000", "high": "140.980000", "low": "138.070000", "close": "139.720000"}, {"date": "1982-12-27", "volume": "0.0", "open": "140.130000", "high": "143.020000", "low": "139.150000", "close": "142.180000"}, {"date": "1982-12-28", "volume": "0.0", "open": "142.330000", "high": "143.140000", "low": "140.060000", "close": "140.770000"}, {"date": "1982-12-29", "volume": "0.0", "open": "141.130000", "high": "142.490000", "low": "139.710000", "close": "141.240000"}, {"date": "1982-12-30", "volume": "0.0", "open": "141.560000", "high": "142.460000", "low": "139.570000", "close": "140.330000"}, {"date": "1982-12-31", "volume": "0.0", "open": "140.330000", "high": "141.630000", "low": "139.450000", "close": "140.640000"}, {"date": "1983-01-03", "volume": "0.0", "open": "141.290000", "high": "142.130000", "low": "137.720000", "close": "138.340000"}, {"date": "1983-01-04", "volume": "0.0", "open": "138.130000", "high": "141.930000", "low": "137.300000", "close": "141.350000"}, {"date": "1983-01-05", "volume": "0.0", "open": "142.220000", "high": "143.670000", "low": "140.190000", "close": "141.960000"}, {"date": "1983-01-06", "volume": "0.0", "open": "142.600000", "high": "146.690000", "low": "141.690000", "close": "145.270000"}, {"date": "1983-01-07", "volume": "0.0", "open": "145.800000", "high": "147.620000", "low": "143.750000", "close": "145.180000"}, {"date": "1983-01-10", "volume": "0.0", "open": "144.800000", "high": "148.020000", "low": "143.790000", "close": "146.780000"}, {"date": "1983-01-11", "volume": "0.0", "open": "146.410000", "high": "147.680000", "low": "144.450000", "close": "145.780000"}, {"date": "1983-01-12", "volume": "0.0", "open": "146.270000", "high": "149.080000", "low": "145.070000", "close": "146.690000"}, {"date": "1983-01-13", "volume": "0.0", "open": "146.840000", "high": "147.770000", "low": "144.630000", "close": "145.730000"}, {"date": "1983-01-14", "volume": "0.0", "open": "146.350000", "high": "148.030000", "low": "144.940000", "close": "146.650000"}, {"date": "1983-01-17", "volume": "0.0", "open": "147.340000", "high": "148.940000", "low": "145.620000", "close": "146.710000"}, {"date": "1983-01-18", "volume": "0.0", "open": "145.710000", "high": "147.710000", "low": "144.440000", "close": "146.400000"}, {"date": "1983-01-19", "volume": "0.0", "open": "146.410000", "high": "147.400000", "low": "143.510000", "close": "145.270000"}, {"date": "1983-01-20", "volume": "0.0", "open": "146.250000", "high": "147.770000", "low": "144.520000", "close": "146.290000"}, {"date": "1983-01-21", "volume": "0.0", "open": "144.800000", "high": "146.170000", "low": "142.470000", "close": "143.850000"}, {"date": "1983-01-24", "volume": "0.0", "open": "0.000000", "high": "141.640000", "low": "137.740000", "close": "139.970000"}, {"date": "1983-01-25", "volume": "0.0", "open": "140.820000", "high": "142.690000", "low": "139.140000", "close": "141.750000"}, {"date": "1983-01-26", "volume": "0.0", "open": "141.790000", "high": "143.170000", "low": "140.100000", "close": "141.540000"}, {"date": "1983-01-27", "volume": "0.0", "open": "142.040000", "high": "144.980000", "low": "141.160000", "close": "144.270000"}, {"date": "1983-01-28", "volume": "0.0", "open": "145.260000", "high": "146.580000", "low": "143.160000", "close": "144.510000"}, {"date": "1983-01-31", "volume": "0.0", "open": "144.010000", "high": "146.060000", "low": "142.980000", "close": "145.300000"}, {"date": "1983-02-01", "volume": "0.0", "open": "144.850000", "high": "146.040000", "low": "142.570000", "close": "142.960000"}, {"date": "1983-02-02", "volume": "0.0", "open": "141.950000", "high": "144.560000", "low": "140.960000", "close": "143.230000"}, {"date": "1983-02-03", "volume": "0.0", "open": "143.600000", "high": "145.440000", "low": "142.500000", "close": "144.260000"}, {"date": "1983-02-04", "volume": "0.0", "open": "144.360000", "high": "146.870000", "low": "143.210000", "close": "146.140000"}, {"date": "1983-02-07", "volume": "0.0", "open": "146.650000", "high": "148.340000", "low": "145.130000", "close": "146.930000"}, {"date": "1983-02-08", "volume": "0.0", "open": "146.980000", "high": "147.890000", "low": "144.740000", "close": "145.700000"}, {"date": "1983-02-09", "volume": "0.0", "open": "145.740000", "high": "146.700000", "low": "143.430000", "close": "145.000000"}, {"date": "1983-02-10", "volume": "0.0", "open": "145.930000", "high": "148.530000", "low": "144.810000", "close": "147.500000"}, {"date": "1983-02-11", "volume": "0.0", "open": "148.740000", "high": "149.590000", "low": "146.360000", "close": "147.630000"}, {"date": "1983-02-14", "volume": "0.0", "open": "147.820000", "high": "149.860000", "low": "146.740000", "close": "148.920000"}, {"date": "1983-02-15", "volume": "0.0", "open": "148.810000", "high": "150.340000", "low": "147.310000", "close": "148.300000"}, {"date": "1983-02-16", "volume": "0.0", "open": "148.580000", "high": "149.680000", "low": "146.680000", "close": "147.430000"}, {"date": "1983-02-17", "volume": "0.0", "open": "147.540000", "high": "148.540000", "low": "145.650000", "close": "147.440000"}, {"date": "1983-02-18", "volume": "0.0", "open": "147.470000", "high": "149.060000", "low": "146.380000", "close": "148.000000"}, {"date": "1983-02-22", "volume": "0.0", "open": "147.170000", "high": "148.060000", "low": "144.700000", "close": "145.480000"}, {"date": "1983-02-23", "volume": "0.0", "open": "145.650000", "high": "147.470000", "low": "144.530000", "close": "146.790000"}, {"date": "1983-02-24", "volume": "0.0", "open": "148.030000", "high": "150.430000", "low": "146.950000", "close": "149.600000"}, {"date": "1983-02-25", "volume": "0.0", "open": "150.710000", "high": "151.810000", "low": "148.670000", "close": "149.740000"}, {"date": "1983-02-28", "volume": "0.0", "open": "148.510000", "high": "150.340000", "low": "146.900000", "close": "148.060000"}, {"date": "1983-03-01", "volume": "0.0", "open": "149.560000", "high": "151.750000", "low": "148.050000", "close": "150.880000"}, {"date": "1983-03-02", "volume": "0.0", "open": "151.520000", "high": "153.710000", "low": "150.200000", "close": "152.300000"}, {"date": "1983-03-03", "volume": "0.0", "open": "152.810000", "high": "155.030000", "low": "151.610000", "close": "153.480000"}, {"date": "1983-03-04", "volume": "0.0", "open": "152.680000", "high": "154.680000", "low": "151.530000", "close": "153.670000"}, {"date": "1983-03-07", "volume": "0.0", "open": "153.760000", "high": "154.950000", "low": "151.840000", "close": "153.670000"}, {"date": "1983-03-08", "volume": "0.0", "open": "153.060000", "high": "154.050000", "low": "150.700000", "close": "151.260000"}, {"date": "1983-03-09", "volume": "0.0", "open": "150.910000", "high": "153.350000", "low": "150.050000", "close": "152.870000"}, {"date": "1983-03-10", "volume": "0.0", "open": "153.970000", "high": "154.770000", "low": "151.090000", "close": "151.800000"}, {"date": "1983-03-11", "volume": "0.0", "open": "151.490000", "high": "152.540000", "low": "149.970000", "close": "151.240000"}, {"date": "1983-03-14", "volume": "0.0", "open": "150.900000", "high": "152.150000", "low": "149.480000", "close": "150.830000"}, {"date": "1983-03-15", "volume": "0.0", "open": "150.870000", "high": "152.070000", "low": "149.700000", "close": "151.360000"}, {"date": "1983-03-16", "volume": "0.0", "open": "150.980000", "high": "152.520000", "low": "149.040000", "close": "149.800000"}, {"date": "1983-03-17", "volume": "0.0", "open": "149.370000", "high": "150.490000", "low": "148.270000", "close": "149.590000"}, {"date": "1983-03-18", "volume": "0.0", "open": "149.940000", "high": "151.110000", "low": "148.560000", "close": "149.900000"}, {"date": "1983-03-21", "volume": "0.0", "open": "149.320000", "high": "151.960000", "low": "148.580000", "close": "151.190000"}, {"date": "1983-03-22", "volume": "0.0", "open": "151.510000", "high": "152.570000", "low": "149.790000", "close": "150.660000"}, {"date": "1983-03-23", "volume": "0.0", "open": "151.040000", "high": "153.830000", "low": "150.150000", "close": "152.810000"}, {"date": "1983-03-24", "volume": "0.0", "open": "153.370000", "high": "154.720000", "low": "151.710000", "close": "153.370000"}, {"date": "1983-03-25", "volume": "0.0", "open": "153.250000", "high": "154.480000", "low": "151.490000", "close": "152.670000"}, {"date": "1983-03-28", "volume": "0.0", "open": "152.390000", "high": "153.330000", "low": "150.900000", "close": "151.850000"}, {"date": "1983-03-29", "volume": "0.0", "open": "152.440000", "high": "153.180000", "low": "150.640000", "close": "151.590000"}, {"date": "1983-03-30", "volume": "0.0", "open": "152.360000", "high": "153.990000", "low": "151.250000", "close": "153.390000"}, {"date": "1983-03-31", "volume": "0.0", "open": "154.440000", "high": "156.410000", "low": "152.300000", "close": "152.960000"}, {"date": "1983-04-04", "volume": "0.0", "open": "152.520000", "high": "153.930000", "low": "151.270000", "close": "153.020000"}, {"date": "1983-04-05", "volume": "0.0", "open": "153.890000", "high": "154.620000", "low": "151.320000", "close": "151.890000"}, {"date": "1983-04-06", "volume": "0.0", "open": "151.440000", "high": "152.390000", "low": "149.460000", "close": "151.040000"}, {"date": "1983-04-07", "volume": "0.0", "open": "151.540000", "high": "152.580000", "low": "150.030000", "close": "151.760000"}, {"date": "1983-04-08", "volume": "0.0", "open": "152.130000", "high": "153.520000", "low": "150.670000", "close": "152.850000"}, {"date": "1983-04-11", "volume": "0.0", "open": "154.130000", "high": "155.800000", "low": "152.990000", "close": "155.140000"}, {"date": "1983-04-12", "volume": "0.0", "open": "155.720000", "high": "156.810000", "low": "154.060000", "close": "155.820000"}, {"date": "1983-04-13", "volume": "0.0", "open": "156.340000", "high": "158.030000", "low": "155.020000", "close": "156.770000"}, {"date": "1983-04-14", "volume": "0.0", "open": "157.040000", "high": "158.820000", "low": "155.740000", "close": "158.110000"}, {"date": "1983-04-15", "volume": "0.0", "open": "158.270000", "high": "159.880000", "low": "156.980000", "close": "158.750000"}, {"date": "1983-04-18", "volume": "0.0", "open": "158.880000", "high": "160.620000", "low": "157.550000", "close": "159.740000"}, {"date": "1983-04-19", "volume": "0.0", "open": "158.920000", "high": "160.420000", "low": "157.490000", "close": "158.710000"}, {"date": "1983-04-20", "volume": "0.0", "open": "159.360000", "high": "161.730000", "low": "158.020000", "close": "160.710000"}, {"date": "1983-04-21", "volume": "0.0", "open": "160.920000", "high": "162.230000", "low": "158.920000", "close": "160.050000"}, {"date": "1983-04-22", "volume": "0.0", "open": "160.090000", "high": "161.810000", "low": "158.830000", "close": "160.420000"}, {"date": "1983-04-25", "volume": "0.0", "open": "160.770000", "high": "161.700000", "low": "158.090000", "close": "158.810000"}, {"date": "1983-04-26", "volume": "0.0", "open": "158.110000", "high": "162.170000", "low": "157.350000", "close": "161.810000"}, {"date": "1983-04-27", "volume": "0.0", "open": "162.720000", "high": "163.710000", "low": "160.040000", "close": "161.440000"}, {"date": "1983-04-28", "volume": "0.0", "open": "161.870000", "high": "163.900000", "low": "160.530000", "close": "162.950000"}, {"date": "1983-04-29", "volume": "0.0", "open": "163.430000", "high": "165.390000", "low": "161.910000", "close": "164.420000"}, {"date": "1983-05-02", "volume": "0.0", "open": "163.480000", "high": "164.800000", "low": "161.060000", "close": "162.110000"}, {"date": "1983-05-03", "volume": "0.0", "open": "161.780000", "high": "163.370000", "low": "159.980000", "close": "162.340000"}, {"date": "1983-05-04", "volume": "0.0", "open": "162.830000", "high": "164.700000", "low": "161.380000", "close": "163.310000"}, {"date": "1983-05-05", "volume": "0.0", "open": "163.950000", "high": "165.560000", "low": "162.160000", "close": "164.280000"}, {"date": "1983-05-06", "volume": "0.0", "open": "164.930000", "high": "167.700000", "low": "163.730000", "close": "166.100000"}, {"date": "1983-05-09", "volume": "0.0", "open": "164.930000", "high": "167.250000", "low": "164.030000", "close": "165.810000"}, {"date": "1983-05-10", "volume": "0.0", "open": "165.940000", "high": "167.440000", "low": "164.630000", "close": "165.950000"}, {"date": "1983-05-11", "volume": "0.0", "open": "166.060000", "high": "167.140000", "low": "163.650000", "close": "164.960000"}, {"date": "1983-05-12", "volume": "0.0", "open": "165.270000", "high": "166.020000", "low": "162.980000", "close": "164.250000"}, {"date": "1983-05-13", "volume": "0.0", "open": "164.900000", "high": "166.150000", "low": "163.460000", "close": "164.900000"}, {"date": "1983-05-16", "volume": "0.0", "open": "162.590000", "high": "164.430000", "low": "161.330000", "close": "163.400000"}, {"date": "1983-05-17", "volume": "0.0", "open": "163.400000", "high": "164.650000", "low": "161.850000", "close": "163.710000"}, {"date": "1983-05-18", "volume": "0.0", "open": "164.750000", "high": "166.000000", "low": "162.260000", "close": "163.270000"}, {"date": "1983-05-19", "volume": "0.0", "open": "163.330000", "high": "164.290000", "low": "161.120000", "close": "161.990000"}, {"date": "1983-05-20", "volume": "0.0", "open": "161.470000", "high": "163.090000", "low": "160.300000", "close": "162.140000"}, {"date": "1983-05-23", "volume": "0.0", "open": "160.310000", "high": "164.250000", "low": "159.650000", "close": "163.430000"}, {"date": "1983-05-24", "volume": "0.0", "open": "164.340000", "high": "166.520000", "low": "162.990000", "close": "165.540000"}, {"date": "1983-05-25", "volume": "0.0", "open": "165.850000", "high": "167.260000", "low": "163.810000", "close": "166.210000"}, {"date": "1983-05-26", "volume": "0.0", "open": "165.840000", "high": "167.360000", "low": "164.090000", "close": "165.480000"}, {"date": "1983-05-27", "volume": "0.0", "open": "165.250000", "high": "166.280000", "low": "163.550000", "close": "164.460000"}, {"date": "1983-05-31", "volume": "0.0", "open": "163.260000", "high": "164.650000", "low": "161.240000", "close": "162.390000"}, {"date": "1983-06-01", "volume": "0.0", "open": "162.060000", "high": "163.600000", "low": "160.580000", "close": "162.550000"}, {"date": "1983-06-02", "volume": "0.0", "open": "163.670000", "high": "165.050000", "low": "161.820000", "close": "163.980000"}, {"date": "1983-06-03", "volume": "0.0", "open": "164.080000", "high": "165.790000", "low": "162.940000", "close": "164.420000"}, {"date": "1983-06-06", "volume": "0.0", "open": "164.600000", "high": "165.990000", "low": "163.070000", "close": "164.830000"}, {"date": "1983-06-07", "volume": "0.0", "open": "164.780000", "high": "165.810000", "low": "162.130000", "close": "162.770000"}, {"date": "1983-06-08", "volume": "0.0", "open": "161.850000", "high": "163.420000", "low": "160.410000", "close": "161.360000"}, {"date": "1983-06-09", "volume": "0.0", "open": "161.900000", "high": "162.970000", "low": "159.970000", "close": "161.830000"}, {"date": "1983-06-10", "volume": "0.0", "open": "162.520000", "high": "163.890000", "low": "161.150000", "close": "162.680000"}, {"date": "1983-06-13", "volume": "0.0", "open": "163.650000", "high": "165.710000", "low": "161.980000", "close": "164.840000"}, {"date": "1983-06-14", "volume": "0.0", "open": "165.350000", "high": "167.100000", "low": "163.740000", "close": "165.530000"}, {"date": "1983-06-15", "volume": "0.0", "open": "165.350000", "high": "167.670000", "low": "164.110000", "close": "167.120000"}, {"date": "1983-06-16", "volume": "0.0", "open": "168.300000", "high": "170.700000", "low": "166.810000", "close": "169.140000"}, {"date": "1983-06-17", "volume": "0.0", "open": "168.960000", "high": "170.800000", "low": "167.300000", "close": "169.130000"}, {"date": "1983-06-20", "volume": "0.0", "open": "169.570000", "high": "170.710000", "low": "167.660000", "close": "169.020000"}, {"date": "1983-06-21", "volume": "0.0", "open": "169.070000", "high": "171.450000", "low": "167.310000", "close": "170.530000"}, {"date": "1983-06-22", "volume": "0.0", "open": "171.020000", "high": "172.760000", "low": "169.150000", "close": "170.990000"}, {"date": "1983-06-23", "volume": "0.0", "open": "170.480000", "high": "172.140000", "low": "168.960000", "close": "170.570000"}, {"date": "1983-06-24", "volume": "0.0", "open": "170.100000", "high": "171.930000", "low": "168.720000", "close": "170.400000"}, {"date": "1983-06-27", "volume": "0.0", "open": "169.830000", "high": "170.930000", "low": "167.380000", "close": "168.460000"}, {"date": "1983-06-28", "volume": "0.0", "open": "168.740000", "high": "169.440000", "low": "165.160000", "close": "165.680000"}, {"date": "1983-06-29", "volume": "0.0", "open": "165.340000", "high": "167.930000", "low": "164.300000", "close": "166.640000"}, {"date": "1983-06-30", "volume": "0.0", "open": "167.490000", "high": "169.120000", "low": "166.150000", "close": "168.110000"}, {"date": "1983-07-01", "volume": "0.0", "open": "168.110000", "high": "169.440000", "low": "166.920000", "close": "168.910000"}, {"date": "1983-07-05", "volume": "0.0", "open": "166.510000", "high": "168.080000", "low": "165.000000", "close": "166.600000"}, {"date": "1983-07-06", "volume": "0.0", "open": "167.260000", "high": "169.230000", "low": "165.720000", "close": "168.480000"}, {"date": "1983-07-07", "volume": "0.0", "open": "167.640000", "high": "169.990000", "low": "166.270000", "close": "167.560000"}, {"date": "1983-07-08", "volume": "0.0", "open": "167.900000", "high": "168.720000", "low": "166.190000", "close": "167.080000"}, {"date": "1983-07-11", "volume": "0.0", "open": "167.950000", "high": "169.230000", "low": "166.530000", "close": "168.110000"}, {"date": "1983-07-12", "volume": "0.0", "open": "167.610000", "high": "168.510000", "low": "164.920000", "close": "165.530000"}, {"date": "1983-07-13", "volume": "0.0", "open": "165.200000", "high": "166.640000", "low": "163.890000", "close": "165.460000"}, {"date": "1983-07-14", "volume": "0.0", "open": "166.650000", "high": "167.850000", "low": "164.840000", "close": "166.010000"}, {"date": "1983-07-15", "volume": "0.0", "open": "165.570000", "high": "166.370000", "low": "163.370000", "close": "164.290000"}, {"date": "1983-07-18", "volume": "0.0", "open": "163.700000", "high": "165.390000", "low": "162.480000", "close": "163.950000"}, {"date": "1983-07-19", "volume": "0.0", "open": "164.750000", "high": "166.100000", "low": "163.430000", "close": "164.830000"}, {"date": "1983-07-20", "volume": "0.0", "open": "167.310000", "high": "169.900000", "low": "165.920000", "close": "169.290000"}, {"date": "1983-07-21", "volume": "0.0", "open": "169.420000", "high": "170.840000", "low": "167.290000", "close": "169.060000"}, {"date": "1983-07-22", "volume": "0.0", "open": "168.490000", "high": "170.060000", "low": "167.280000", "close": "168.890000"}, {"date": "1983-07-25", "volume": "0.0", "open": "167.680000", "high": "170.520000", "low": "166.860000", "close": "169.530000"}, {"date": "1983-07-26", "volume": "0.0", "open": "169.620000", "high": "171.620000", "low": "168.230000", "close": "170.350000"}, {"date": "1983-07-27", "volume": "0.0", "open": "170.690000", "high": "171.650000", "low": "166.790000", "close": "167.590000"}, {"date": "1983-07-28", "volume": "0.0", "open": "167.310000", "high": "168.370000", "low": "164.380000", "close": "165.040000"}, {"date": "1983-07-29", "volume": "0.0", "open": "163.610000", "high": "165.250000", "low": "160.640000", "close": "162.560000"}, {"date": "1983-08-01", "volume": "0.0", "open": "162.200000", "high": "163.790000", "low": "160.460000", "close": "162.040000"}, {"date": "1983-08-02", "volume": "0.0", "open": "162.580000", "high": "163.970000", "low": "160.960000", "close": "162.010000"}, {"date": "1983-08-03", "volume": "0.0", "open": "162.310000", "high": "164.400000", "low": "160.600000", "close": "163.440000"}, {"date": "1983-08-04", "volume": "0.0", "open": "163.210000", "high": "163.920000", "low": "158.960000", "close": "161.330000"}, {"date": "1983-08-05", "volume": "0.0", "open": "161.720000", "high": "162.960000", "low": "159.980000", "close": "161.740000"}, {"date": "1983-08-08", "volume": "0.0", "open": "160.100000", "high": "161.610000", "low": "158.290000", "close": "159.180000"}, {"date": "1983-08-09", "volume": "0.0", "open": "159.570000", "high": "161.190000", "low": "157.620000", "close": "160.130000"}, {"date": "1983-08-10", "volume": "0.0", "open": "159.550000", "high": "162.480000", "low": "158.740000", "close": "161.540000"}, {"date": "1983-08-11", "volume": "0.0", "open": "162.110000", "high": "163.080000", "low": "160.330000", "close": "161.550000"}, {"date": "1983-08-12", "volume": "0.0", "open": "161.980000", "high": "163.500000", "low": "160.700000", "close": "162.160000"}, {"date": "1983-08-15", "volume": "0.0", "open": "164.230000", "high": "165.640000", "low": "162.560000", "close": "163.710000"}, {"date": "1983-08-16", "volume": "0.0", "open": "163.150000", "high": "164.750000", "low": "161.780000", "close": "163.410000"}, {"date": "1983-08-17", "volume": "0.0", "open": "163.850000", "high": "166.170000", "low": "162.580000", "close": "165.290000"}, {"date": "1983-08-18", "volume": "0.0", "open": "165.770000", "high": "166.650000", "low": "162.890000", "close": "163.550000"}, {"date": "1983-08-19", "volume": "0.0", "open": "163.230000", "high": "165.030000", "low": "162.280000", "close": "163.980000"}, {"date": "1983-08-22", "volume": "0.0", "open": "165.610000", "high": "166.490000", "low": "163.070000", "close": "164.340000"}, {"date": "1983-08-23", "volume": "0.0", "open": "163.520000", "high": "165.010000", "low": "161.640000", "close": "162.770000"}, {"date": "1983-08-24", "volume": "0.0", "open": "162.340000", "high": "163.600000", "low": "160.450000", "close": "161.250000"}, {"date": "1983-08-25", "volume": "0.0", "open": "161.130000", "high": "162.260000", "low": "159.200000", "close": "160.840000"}, {"date": "1983-08-26", "volume": "0.0", "open": "160.310000", "high": "162.960000", "low": "159.620000", "close": "162.140000"}, {"date": "1983-08-29", "volume": "0.0", "open": "161.090000", "high": "163.030000", "low": "160.160000", "close": "162.250000"}, {"date": "1983-08-30", "volume": "0.0", "open": "162.610000", "high": "163.930000", "low": "161.230000", "close": "162.580000"}, {"date": "1983-08-31", "volume": "0.0", "open": "162.440000", "high": "165.170000", "low": "161.650000", "close": "164.400000"}, {"date": "1983-09-01", "volume": "0.0", "open": "164.460000", "high": "165.720000", "low": "162.810000", "close": "164.230000"}, {"date": "1983-09-02", "volume": "0.0", "open": "164.270000", "high": "166.010000", "low": "163.520000", "close": "165.000000"}, {"date": "1983-09-06", "volume": "0.0", "open": "167.150000", "high": "168.820000", "low": "165.800000", "close": "167.890000"}, {"date": "1983-09-07", "volume": "0.0", "open": "167.510000", "high": "169.480000", "low": "166.170000", "close": "167.960000"}, {"date": "1983-09-08", "volume": "0.0", "open": "167.300000", "high": "169.050000", "low": "166.160000", "close": "167.770000"}, {"date": "1983-09-09", "volume": "0.0", "open": "167.650000", "high": "168.680000", "low": "165.970000", "close": "166.920000"}, {"date": "1983-09-12", "volume": "0.0", "open": "169.140000", "high": "169.950000", "low": "164.590000", "close": "165.480000"}, {"date": "1983-09-13", "volume": "0.0", "open": "164.670000", "high": "166.060000", "low": "163.190000", "close": "164.800000"}, {"date": "1983-09-14", "volume": "0.0", "open": "165.030000", "high": "166.280000", "low": "163.670000", "close": "165.360000"}, {"date": "1983-09-15", "volume": "0.0", "open": "165.180000", "high": "166.380000", "low": "163.650000", "close": "164.380000"}, {"date": "1983-09-16", "volume": "0.0", "open": "164.500000", "high": "167.210000", "low": "163.700000", "close": "166.240000"}, {"date": "1983-09-19", "volume": "0.0", "open": "166.600000", "high": "168.860000", "low": "165.700000", "close": "167.620000"}, {"date": "1983-09-20", "volume": "0.0", "open": "168.810000", "high": "170.430000", "low": "167.380000", "close": "169.250000"}, {"date": "1983-09-21", "volume": "0.0", "open": "168.970000", "high": "170.350000", "low": "167.240000", "close": "168.410000"}, {"date": "1983-09-22", "volume": "0.0", "open": "168.250000", "high": "170.620000", "low": "167.260000", "close": "169.760000"}, {"date": "1983-09-23", "volume": "0.0", "open": "170.130000", "high": "171.050000", "low": "168.030000", "close": "169.510000"}, {"date": "1983-09-26", "volume": "0.0", "open": "170.370000", "high": "171.590000", "low": "168.410000", "close": "170.070000"}, {"date": "1983-09-27", "volume": "0.0", "open": "169.010000", "high": "170.140000", "low": "167.170000", "close": "168.430000"}, {"date": "1983-09-28", "volume": "0.0", "open": "168.220000", "high": "169.320000", "low": "166.760000", "close": "168.010000"}, {"date": "1983-09-29", "volume": "0.0", "open": "168.320000", "high": "169.170000", "low": "166.460000", "close": "167.230000"}, {"date": "1983-09-30", "volume": "0.0", "open": "166.610000", "high": "167.660000", "low": "164.770000", "close": "166.070000"}, {"date": "1983-10-03", "volume": "0.0", "open": "164.930000", "high": "167.050000", "low": "163.940000", "close": "165.800000"}, {"date": "1983-10-04", "volume": "0.0", "open": "166.620000", "high": "167.830000", "low": "164.790000", "close": "166.270000"}, {"date": "1983-10-05", "volume": "0.0", "open": "166.110000", "high": "168.540000", "low": "165.000000", "close": "167.740000"}, {"date": "1983-10-06", "volume": "0.0", "open": "168.500000", "high": "170.900000", "low": "167.260000", "close": "170.280000"}, {"date": "1983-10-07", "volume": "0.0", "open": "170.830000", "high": "172.190000", "low": "169.260000", "close": "170.800000"}, {"date": "1983-10-10", "volume": "0.0", "open": "170.060000", "high": "173.100000", "low": "169.300000", "close": "172.650000"}, {"date": "1983-10-11", "volume": "0.0", "open": "171.510000", "high": "172.890000", "low": "169.650000", "close": "170.340000"}, {"date": "1983-10-12", "volume": "0.0", "open": "169.970000", "high": "171.590000", "low": "168.370000", "close": "169.630000"}, {"date": "1983-10-13", "volume": "0.0", "open": "170.040000", "high": "171.140000", "low": "168.400000", "close": "169.880000"}, {"date": "1983-10-14", "volume": "0.0", "open": "169.630000", "high": "171.050000", "low": "168.220000", "close": "169.860000"}, {"date": "1983-10-17", "volume": "0.0", "open": "169.950000", "high": "171.990000", "low": "168.730000", "close": "170.430000"}, {"date": "1983-10-18", "volume": "0.0", "open": "170.030000", "high": "171.250000", "low": "166.870000", "close": "167.810000"}, {"date": "1983-10-19", "volume": "0.0", "open": "167.210000", "high": "168.560000", "low": "164.430000", "close": "166.730000"}, {"date": "1983-10-20", "volume": "0.0", "open": "166.570000", "high": "168.340000", "low": "165.430000", "close": "166.980000"}, {"date": "1983-10-21", "volume": "0.0", "open": "167.190000", "high": "168.140000", "low": "164.110000", "close": "165.950000"}, {"date": "1983-10-24", "volume": "0.0", "open": "163.970000", "high": "166.780000", "low": "162.960000", "close": "165.990000"}, {"date": "1983-10-25", "volume": "0.0", "open": "166.650000", "high": "168.060000", "low": "165.160000", "close": "166.470000"}, {"date": "1983-10-26", "volume": "0.0", "open": "166.610000", "high": "167.580000", "low": "164.540000", "close": "165.380000"}, {"date": "1983-10-27", "volume": "0.0", "open": "164.610000", "high": "166.240000", "low": "163.190000", "close": "164.840000"}, {"date": "1983-10-28", "volume": "0.0", "open": "165.180000", "high": "165.900000", "low": "162.440000", "close": "163.370000"}, {"date": "1983-10-31", "volume": "0.0", "open": "163.880000", "high": "165.340000", "low": "161.990000", "close": "163.550000"}, {"date": "1983-11-01", "volume": "0.0", "open": "163.110000", "high": "164.740000", "low": "161.400000", "close": "163.640000"}, {"date": "1983-11-02", "volume": "0.0", "open": "163.650000", "high": "166.000000", "low": "162.810000", "close": "164.840000"}, {"date": "1983-11-03", "volume": "0.0", "open": "164.800000", "high": "165.590000", "low": "162.710000", "close": "163.450000"}, {"date": "1983-11-04", "volume": "0.0", "open": "162.690000", "high": "163.820000", "low": "161.350000", "close": "162.440000"}, {"date": "1983-11-07", "volume": "0.0", "open": "162.100000", "high": "163.560000", "low": "160.880000", "close": "161.910000"}, {"date": "1983-11-08", "volume": "0.0", "open": "161.630000", "high": "163.020000", "low": "160.600000", "close": "161.760000"}, {"date": "1983-11-09", "volume": "0.0", "open": "162.070000", "high": "164.630000", "low": "161.120000", "close": "163.970000"}, {"date": "1983-11-10", "volume": "0.0", "open": "164.650000", "high": "165.800000", "low": "163.060000", "close": "164.410000"}, {"date": "1983-11-11", "volume": "0.0", "open": "164.430000", "high": "166.940000", "low": "163.610000", "close": "166.290000"}, {"date": "1983-11-14", "volume": "0.0", "open": "166.800000", "high": "168.480000", "low": "165.250000", "close": "166.580000"}, {"date": "1983-11-15", "volume": "0.0", "open": "166.070000", "high": "167.380000", "low": "164.360000", "close": "165.360000"}, {"date": "1983-11-16", "volume": "0.0", "open": "166.110000", "high": "167.560000", "low": "164.450000", "close": "166.080000"}, {"date": "1983-11-17", "volume": "0.0", "open": "166.380000", "high": "167.390000", "low": "164.580000", "close": "166.130000"}, {"date": "1983-11-18", "volume": "0.0", "open": "165.700000", "high": "166.700000", "low": "163.630000", "close": "165.090000"}, {"date": "1983-11-21", "volume": "0.0", "open": "165.160000", "high": "167.160000", "low": "163.880000", "close": "166.050000"}, {"date": "1983-11-22", "volume": "0.0", "open": "166.680000", "high": "168.460000", "low": "165.060000", "close": "166.840000"}, {"date": "1983-11-23", "volume": "0.0", "open": "167.170000", "high": "168.380000", "low": "165.270000", "close": "166.960000"}, {"date": "1983-11-25", "volume": "0.0", "open": "167.000000", "high": "168.040000", "low": "165.950000", "close": "167.180000"}, {"date": "1983-11-28", "volume": "0.0", "open": "166.700000", "high": "167.990000", "low": "165.370000", "close": "166.540000"}, {"date": "1983-11-29", "volume": "0.0", "open": "166.480000", "high": "168.580000", "low": "165.380000", "close": "167.910000"}, {"date": "1983-11-30", "volume": "0.0", "open": "167.760000", "high": "169.060000", "low": "165.690000", "close": "166.400000"}, {"date": "1983-12-01", "volume": "0.0", "open": "166.180000", "high": "167.850000", "low": "164.820000", "close": "166.490000"}, {"date": "1983-12-02", "volume": "0.0", "open": "166.400000", "high": "167.550000", "low": "164.440000", "close": "165.440000"}, {"date": "1983-12-05", "volume": "0.0", "open": "165.120000", "high": "166.750000", "low": "163.730000", "close": "165.770000"}, {"date": "1983-12-06", "volume": "0.0", "open": "165.870000", "high": "167.060000", "low": "164.380000", "close": "165.470000"}, {"date": "1983-12-07", "volume": "0.0", "open": "165.400000", "high": "167.150000", "low": "164.310000", "close": "165.910000"}, {"date": "1983-12-08", "volume": "0.0", "open": "165.700000", "high": "167.050000", "low": "164.020000", "close": "165.200000"}, {"date": "1983-12-09", "volume": "0.0", "open": "165.020000", "high": "166.330000", "low": "163.550000", "close": "165.090000"}, {"date": "1983-12-12", "volume": "0.0", "open": "165.130000", "high": "166.630000", "low": "163.970000", "close": "165.620000"}, {"date": "1983-12-13", "volume": "0.0", "open": "165.170000", "high": "166.580000", "low": "163.940000", "close": "164.930000"}, {"date": "1983-12-14", "volume": "0.0", "open": "164.850000", "high": "165.670000", "low": "162.520000", "close": "163.330000"}, {"date": "1983-12-15", "volume": "0.0", "open": "162.810000", "high": "163.900000", "low": "160.910000", "close": "161.670000"}, {"date": "1983-12-16", "volume": "0.0", "open": "161.970000", "high": "163.300000", "low": "160.610000", "close": "162.390000"}, {"date": "1983-12-19", "volume": "0.0", "open": "162.550000", "high": "163.880000", "low": "161.210000", "close": "162.320000"}, {"date": "1983-12-20", "volume": "0.0", "open": "162.460000", "high": "163.530000", "low": "160.870000", "close": "162.000000"}, {"date": "1983-12-21", "volume": "0.0", "open": "162.890000", "high": "164.500000", "low": "161.380000", "close": "163.560000"}, {"date": "1983-12-22", "volume": "0.0", "open": "164.090000", "high": "165.080000", "low": "162.110000", "close": "163.270000"}, {"date": "1983-12-23", "volume": "0.0", "open": "163.020000", "high": "164.170000", "low": "162.030000", "close": "163.220000"}, {"date": "1983-12-27", "volume": "0.0", "open": "163.620000", "high": "165.400000", "low": "162.820000", "close": "164.760000"}, {"date": "1983-12-28", "volume": "0.0", "open": "164.860000", "high": "166.260000", "low": "163.440000", "close": "165.340000"}, {"date": "1983-12-29", "volume": "0.0", "open": "165.820000", "high": "166.670000", "low": "163.930000", "close": "164.860000"}, {"date": "1983-12-30", "volume": "0.0", "open": "164.710000", "high": "165.930000", "low": "163.530000", "close": "164.930000"}, {"date": "1984-01-03", "volume": "0.0", "open": "164.620000", "high": "164.930000", "low": "163.980000", "close": "164.040000"}, {"date": "1984-01-04", "volume": "0.0", "open": "164.180000", "high": "166.780000", "low": "164.040000", "close": "166.780000"}, {"date": "1984-01-05", "volume": "0.0", "open": "168.320000", "high": "169.100000", "low": "166.780000", "close": "168.810000"}, {"date": "1984-01-06", "volume": "0.0", "open": "168.530000", "high": "169.310000", "low": "168.490000", "close": "169.280000"}, {"date": "1984-01-09", "volume": "0.0", "open": "168.960000", "high": "169.460000", "low": "168.480000", "close": "168.900000"}, {"date": "1984-01-10", "volume": "0.0", "open": "169.520000", "high": "169.540000", "low": "167.870000", "close": "167.950000"}, {"date": "1984-01-11", "volume": "0.0", "open": "167.490000", "high": "168.070000", "low": "167.270000", "close": "167.790000"}, {"date": "1984-01-12", "volume": "0.0", "open": "167.910000", "high": "168.400000", "low": "167.680000", "close": "167.750000"}, {"date": "1984-01-13", "volume": "0.0", "open": "168.520000", "high": "168.590000", "low": "166.640000", "close": "167.020000"}, {"date": "1984-01-16", "volume": "0.0", "open": "167.310000", "high": "167.550000", "low": "166.770000", "close": "167.180000"}, {"date": "1984-01-17", "volume": "0.0", "open": "167.420000", "high": "167.840000", "low": "167.010000", "close": "167.830000"}, {"date": "1984-01-18", "volume": "0.0", "open": "168.330000", "high": "168.340000", "low": "167.020000", "close": "167.550000"}, {"date": "1984-01-19", "volume": "0.0", "open": "167.570000", "high": "167.650000", "low": "166.670000", "close": "167.040000"}, {"date": "1984-01-20", "volume": "0.0", "open": "167.010000", "high": "167.060000", "low": "165.870000", "close": "166.210000"}, {"date": "1984-01-23", "volume": "0.0", "open": "165.380000", "high": "166.210000", "low": "164.830000", "close": "164.870000"}, {"date": "1984-01-24", "volume": "0.0", "open": "165.050000", "high": "166.350000", "low": "164.840000", "close": "165.940000"}, {"date": "1984-01-25", "volume": "0.0", "open": "166.990000", "high": "167.120000", "low": "164.740000", "close": "164.840000"}, {"date": "1984-01-26", "volume": "0.0", "open": "165.270000", "high": "165.550000", "low": "164.120000", "close": "164.240000"}, {"date": "1984-01-27", "volume": "0.0", "open": "164.170000", "high": "164.330000", "low": "163.070000", "close": "163.940000"}, {"date": "1984-01-30", "volume": "0.0", "open": "164.550000", "high": "164.670000", "low": "162.400000", "close": "162.870000"}, {"date": "1984-01-31", "volume": "0.0", "open": "162.690000", "high": "163.600000", "low": "162.030000", "close": "163.410000"}, {"date": "1984-02-01", "volume": "0.0", "open": "163.960000", "high": "164.000000", "low": "162.270000", "close": "162.740000"}, {"date": "1984-02-02", "volume": "0.0", "open": "162.760000", "high": "163.360000", "low": "162.240000", "close": "163.360000"}, {"date": "1984-02-03", "volume": "0.0", "open": "163.880000", "high": "163.980000", "low": "160.820000", "close": "160.910000"}, {"date": "1984-02-06", "volume": "0.0", "open": "158.520000", "high": "160.910000", "low": "158.020000", "close": "158.080000"}, {"date": "1984-02-07", "volume": "0.0", "open": "157.910000", "high": "158.810000", "low": "157.010000", "close": "158.740000"}, {"date": "1984-02-08", "volume": "0.0", "open": "158.650000", "high": "159.070000", "low": "155.670000", "close": "155.850000"}, {"date": "1984-02-09", "volume": "0.0", "open": "155.110000", "high": "156.170000", "low": "154.300000", "close": "155.420000"}, {"date": "1984-02-10", "volume": "0.0", "open": "156.250000", "high": "156.520000", "low": "155.420000", "close": "156.300000"}, {"date": "1984-02-13", "volume": "0.0", "open": "156.120000", "high": "156.320000", "low": "154.130000", "close": "154.950000"}, {"date": "1984-02-14", "volume": "0.0", "open": "155.930000", "high": "156.610000", "low": "154.950000", "close": "156.610000"}, {"date": "1984-02-15", "volume": "0.0", "open": "0.000000", "high": "157.480000", "low": "156.100000", "close": "156.250000"}, {"date": "1984-02-16", "volume": "0.0", "open": "155.920000", "high": "156.440000", "low": "155.440000", "close": "156.130000"}, {"date": "1984-02-17", "volume": "0.0", "open": "156.050000", "high": "156.800000", "low": "155.510000", "close": "155.740000"}, {"date": "1984-02-21", "volume": "0.0", "open": "155.520000", "high": "155.740000", "low": "154.470000", "close": "154.640000"}, {"date": "1984-02-22", "volume": "0.0", "open": "154.010000", "high": "155.100000", "low": "153.940000", "close": "154.310000"}, {"date": "1984-02-23", "volume": "0.0", "open": "153.940000", "high": "154.450000", "low": "152.130000", "close": "154.290000"}, {"date": "1984-02-24", "volume": "0.0", "open": "155.460000", "high": "157.510000", "low": "154.290000", "close": "157.510000"}, {"date": "1984-02-27", "volume": "0.0", "open": "157.710000", "high": "159.580000", "low": "157.080000", "close": "159.300000"}, {"date": "1984-02-28", "volume": "0.0", "open": "158.120000", "high": "159.300000", "low": "156.590000", "close": "156.820000"}, {"date": "1984-02-29", "volume": "0.0", "open": "157.120000", "high": "158.270000", "low": "156.410000", "close": "157.060000"}, {"date": "1984-03-01", "volume": "0.0", "open": "156.960000", "high": "158.190000", "low": "156.770000", "close": "158.190000"}, {"date": "1984-03-02", "volume": "0.0", "open": "159.530000", "high": "159.900000", "low": "158.190000", "close": "159.240000"}, {"date": "1984-03-05", "volume": "0.0", "open": "158.570000", "high": "159.240000", "low": "157.590000", "close": "157.890000"}, {"date": "1984-03-06", "volume": "0.0", "open": "157.930000", "high": "158.370000", "low": "156.210000", "close": "156.250000"}, {"date": "1984-03-07", "volume": "0.0", "open": "154.610000", "high": "156.250000", "low": "153.810000", "close": "154.570000"}, {"date": "1984-03-08", "volume": "0.0", "open": "154.980000", "high": "155.800000", "low": "154.350000", "close": "155.190000"}, {"date": "1984-03-09", "volume": "0.0", "open": "154.420000", "high": "155.190000", "low": "153.770000", "close": "154.350000"}, {"date": "1984-03-12", "volume": "0.0", "open": "154.810000", "high": "156.350000", "low": "154.350000", "close": "156.340000"}, {"date": "1984-03-13", "volume": "0.0", "open": "157.300000", "high": "157.930000", "low": "156.340000", "close": "156.780000"}, {"date": "1984-03-14", "volume": "0.0", "open": "156.430000", "high": "157.170000", "low": "156.220000", "close": "156.770000"}, {"date": "1984-03-15", "volume": "0.0", "open": "156.960000", "high": "158.050000", "low": "156.730000", "close": "157.410000"}, {"date": "1984-03-16", "volume": "0.0", "open": "160.200000", "high": "160.450000", "low": "157.410000", "close": "159.270000"}, {"date": "1984-03-19", "volume": "0.0", "open": "157.390000", "high": "159.270000", "low": "157.280000", "close": "157.780000"}, {"date": "1984-03-20", "volume": "0.0", "open": "158.270000", "high": "159.170000", "low": "157.780000", "close": "158.860000"}, {"date": "1984-03-21", "volume": "0.0", "open": "158.920000", "high": "159.260000", "low": "158.590000", "close": "158.660000"}, {"date": "1984-03-22", "volume": "0.0", "open": "157.630000", "high": "158.670000", "low": "156.610000", "close": "156.690000"}, {"date": "1984-03-23", "volume": "0.0", "open": "156.900000", "high": "156.920000", "low": "156.020000", "close": "156.860000"}, {"date": "1984-03-26", "volume": "0.0", "open": "156.380000", "high": "157.180000", "low": "156.310000", "close": "156.670000"}, {"date": "1984-03-27", "volume": "0.0", "open": "157.060000", "high": "157.300000", "low": "156.610000", "close": "157.300000"}, {"date": "1984-03-28", "volume": "0.0", "open": "157.940000", "high": "159.900000", "low": "157.300000", "close": "159.880000"}, {"date": "1984-03-29", "volume": "0.0", "open": "160.160000", "high": "160.460000", "low": "159.520000", "close": "159.520000"}, {"date": "1984-03-30", "volume": "0.0", "open": "158.970000", "high": "159.520000", "low": "158.920000", "close": "159.180000"}, {"date": "1984-04-02", "volume": "0.0", "open": "159.840000", "high": "159.870000", "low": "157.630000", "close": "157.980000"}, {"date": "1984-04-03", "volume": "0.0", "open": "157.970000", "high": "158.270000", "low": "157.170000", "close": "157.660000"}, {"date": "1984-04-04", "volume": "0.0", "open": "157.720000", "high": "158.110000", "low": "157.290000", "close": "157.540000"}, {"date": "1984-04-05", "volume": "0.0", "open": "157.870000", "high": "158.100000", "low": "154.960000", "close": "155.040000"}, {"date": "1984-04-06", "volume": "0.0", "open": "154.750000", "high": "155.480000", "low": "154.120000", "close": "155.480000"}, {"date": "1984-04-09", "volume": "0.0", "open": "155.650000", "high": "155.860000", "low": "154.710000", "close": "155.450000"}, {"date": "1984-04-10", "volume": "0.0", "open": "156.070000", "high": "156.570000", "low": "155.450000", "close": "155.870000"}, {"date": "1984-04-11", "volume": "0.0", "open": "156.250000", "high": "156.310000", "low": "154.900000", "close": "155.000000"}, {"date": "1984-04-12", "volume": "0.0", "open": "155.100000", "high": "157.740000", "low": "154.170000", "close": "157.730000"}, {"date": "1984-04-13", "volume": "0.0", "open": "157.650000", "high": "158.870000", "low": "157.130000", "close": "157.310000"}, {"date": "1984-04-16", "volume": "0.0", "open": "156.650000", "high": "158.350000", "low": "156.490000", "close": "158.320000"}, {"date": "1984-04-17", "volume": "0.0", "open": "158.750000", "high": "159.590000", "low": "158.320000", "close": "158.970000"}, {"date": "1984-04-18", "volume": "0.0", "open": "158.820000", "high": "158.970000", "low": "157.640000", "close": "157.900000"}, {"date": "1984-04-19", "volume": "0.0", "open": "157.300000", "high": "158.020000", "low": "157.100000", "close": "158.020000"}, {"date": "1984-04-23", "volume": "0.0", "open": "158.010000", "high": "158.050000", "low": "156.790000", "close": "156.800000"}, {"date": "1984-04-24", "volume": "0.0", "open": "156.940000", "high": "158.380000", "low": "156.630000", "close": "158.070000"}, {"date": "1984-04-25", "volume": "0.0", "open": "157.940000", "high": "158.770000", "low": "157.800000", "close": "158.650000"}, {"date": "1984-04-26", "volume": "0.0", "open": "159.510000", "high": "160.500000", "low": "158.650000", "close": "160.300000"}, {"date": "1984-04-27", "volume": "0.0", "open": "160.000000", "high": "160.690000", "low": "159.770000", "close": "159.890000"}, {"date": "1984-04-30", "volume": "0.0", "open": "160.130000", "high": "160.430000", "low": "159.300000", "close": "160.050000"}, {"date": "1984-05-01", "volume": "0.0", "open": "160.610000", "high": "161.690000", "low": "160.050000", "close": "161.680000"}, {"date": "1984-05-02", "volume": "0.0", "open": "161.630000", "high": "162.110000", "low": "161.410000", "close": "161.900000"}, {"date": "1984-05-03", "volume": "0.0", "open": "161.570000", "high": "161.900000", "low": "160.950000", "close": "161.200000"}, {"date": "1984-05-04", "volume": "0.0", "open": "160.850000", "high": "161.200000", "low": "158.330000", "close": "159.110000"}, {"date": "1984-05-07", "volume": "0.0", "open": "158.660000", "high": "159.480000", "low": "158.630000", "close": "159.470000"}, {"date": "1984-05-08", "volume": "0.0", "open": "159.160000", "high": "160.520000", "low": "159.140000", "close": "160.520000"}, {"date": "1984-05-09", "volume": "0.0", "open": "160.690000", "high": "161.310000", "low": "159.390000", "close": "160.110000"}, {"date": "1984-05-10", "volume": "0.0", "open": "160.380000", "high": "160.450000", "low": "159.610000", "close": "160.000000"}, {"date": "1984-05-11", "volume": "0.0", "open": "159.140000", "high": "160.000000", "low": "157.420000", "close": "158.490000"}, {"date": "1984-05-14", "volume": "0.0", "open": "157.740000", "high": "158.490000", "low": "157.200000", "close": "157.500000"}, {"date": "1984-05-15", "volume": "0.0", "open": "157.950000", "high": "158.270000", "low": "157.290000", "close": "158.000000"}, {"date": "1984-05-16", "volume": "0.0", "open": "158.300000", "high": "158.410000", "low": "157.830000", "close": "157.990000"}, {"date": "1984-05-17", "volume": "0.0", "open": "157.750000", "high": "157.990000", "low": "156.150000", "close": "156.570000"}, {"date": "1984-05-18", "volume": "0.0", "open": "156.750000", "high": "156.770000", "low": "155.240000", "close": "155.780000"}, {"date": "1984-05-21", "volume": "0.0", "open": "156.000000", "high": "156.110000", "low": "154.630000", "close": "154.730000"}, {"date": "1984-05-22", "volume": "0.0", "open": "154.140000", "high": "154.730000", "low": "152.990000", "close": "153.880000"}, {"date": "1984-05-23", "volume": "0.0", "open": "153.610000", "high": "154.020000", "low": "153.100000", "close": "153.150000"}, {"date": "1984-05-24", "volume": "0.0", "open": "152.890000", "high": "153.150000", "low": "150.800000", "close": "151.230000"}, {"date": "1984-05-25", "volume": "0.0", "open": "151.450000", "high": "152.020000", "low": "150.850000", "close": "151.620000"}, {"date": "1984-05-29", "volume": "0.0", "open": "0.000000", "high": "151.860000", "low": "149.950000", "close": "150.290000"}, {"date": "1984-05-30", "volume": "0.0", "open": "149.580000", "high": "151.430000", "low": "148.680000", "close": "150.350000"}, {"date": "1984-05-31", "volume": "0.0", "open": "150.470000", "high": "150.690000", "low": "149.760000", "close": "150.550000"}, {"date": "1984-06-01", "volume": "0.0", "open": "151.640000", "high": "153.240000", "low": "150.550000", "close": "153.240000"}, {"date": "1984-06-04", "volume": "0.0", "open": "154.450000", "high": "155.100000", "low": "153.240000", "close": "154.340000"}, {"date": "1984-06-05", "volume": "0.0", "open": "153.460000", "high": "154.340000", "low": "153.280000", "close": "153.650000"}, {"date": "1984-06-06", "volume": "0.0", "open": "154.040000", "high": "155.030000", "low": "153.380000", "close": "155.010000"}, {"date": "1984-06-07", "volume": "0.0", "open": "154.400000", "high": "155.110000", "low": "154.360000", "close": "154.920000"}, {"date": "1984-06-08", "volume": "0.0", "open": "154.850000", "high": "155.400000", "low": "154.570000", "close": "155.170000"}, {"date": "1984-06-11", "volume": "0.0", "open": "154.560000", "high": "155.170000", "low": "153.000000", "close": "153.060000"}, {"date": "1984-06-12", "volume": "0.0", "open": "152.360000", "high": "153.070000", "low": "151.610000", "close": "152.190000"}, {"date": "1984-06-13", "volume": "0.0", "open": "152.720000", "high": "152.850000", "low": "151.860000", "close": "152.130000"}, {"date": "1984-06-14", "volume": "0.0", "open": "151.890000", "high": "152.140000", "low": "150.310000", "close": "150.390000"}, {"date": "1984-06-15", "volume": "0.0", "open": "150.560000", "high": "150.710000", "low": "149.020000", "close": "149.030000"}, {"date": "1984-06-18", "volume": "0.0", "open": "148.850000", "high": "151.920000", "low": "148.530000", "close": "151.730000"}, {"date": "1984-06-19", "volume": "0.0", "open": "152.150000", "high": "153.000000", "low": "151.730000", "close": "152.610000"}, {"date": "1984-06-20", "volume": "0.0", "open": "151.200000", "high": "154.840000", "low": "150.960000", "close": "154.840000"}, {"date": "1984-06-21", "volume": "0.0", "open": "154.200000", "high": "155.640000", "low": "154.050000", "close": "154.510000"}, {"date": "1984-06-22", "volume": "0.0", "open": "153.910000", "high": "154.920000", "low": "153.890000", "close": "154.460000"}, {"date": "1984-06-25", "volume": "0.0", "open": "154.500000", "high": "154.670000", "low": "153.860000", "close": "153.970000"}, {"date": "1984-06-26", "volume": "0.0", "open": "153.360000", "high": "153.970000", "low": "152.470000", "close": "152.710000"}, {"date": "1984-06-27", "volume": "0.0", "open": "152.740000", "high": "152.880000", "low": "151.300000", "close": "151.640000"}, {"date": "1984-06-28", "volume": "0.0", "open": "151.870000", "high": "153.070000", "low": "151.620000", "close": "152.840000"}, {"date": "1984-06-29", "volume": "0.0", "open": "153.210000", "high": "154.080000", "low": "152.820000", "close": "153.180000"}, {"date": "1984-07-02", "volume": "0.0", "open": "152.990000", "high": "153.220000", "low": "152.440000", "close": "153.200000"}, {"date": "1984-07-03", "volume": "0.0", "open": "153.360000", "high": "153.860000", "low": "153.100000", "close": "153.700000"}, {"date": "1984-07-05", "volume": "0.0", "open": "153.850000", "high": "153.870000", "low": "152.710000", "close": "152.760000"}, {"date": "1984-07-06", "volume": "0.0", "open": "152.120000", "high": "152.760000", "low": "151.630000", "close": "152.240000"}, {"date": "1984-07-09", "volume": "0.0", "open": "152.360000", "high": "153.530000", "low": "151.440000", "close": "153.360000"}, {"date": "1984-07-10", "volume": "0.0", "open": "153.040000", "high": "153.530000", "low": "152.570000", "close": "152.890000"}, {"date": "1984-07-11", "volume": "0.0", "open": "152.200000", "high": "152.890000", "low": "150.550000", "close": "150.560000"}, {"date": "1984-07-12", "volume": "0.0", "open": "150.450000", "high": "151.060000", "low": "149.630000", "close": "150.030000"}, {"date": "1984-07-13", "volume": "0.0", "open": "150.940000", "high": "151.160000", "low": "150.030000", "close": "150.880000"}, {"date": "1984-07-16", "volume": "0.0", "open": "151.300000", "high": "151.610000", "low": "150.010000", "close": "151.600000"}, {"date": "1984-07-17", "volume": "0.0", "open": "151.350000", "high": "152.600000", "low": "151.260000", "close": "152.380000"}, {"date": "1984-07-18", "volume": "0.0", "open": "152.160000", "high": "152.380000", "low": "151.110000", "close": "151.400000"}, {"date": "1984-07-19", "volume": "0.0", "open": "151.020000", "high": "151.400000", "low": "150.270000", "close": "150.370000"}, {"date": "1984-07-20", "volume": "0.0", "open": "150.370000", "high": "150.580000", "low": "149.070000", "close": "149.550000"}, {"date": "1984-07-23", "volume": "0.0", "open": "147.930000", "high": "149.550000", "low": "147.850000", "close": "148.950000"}, {"date": "1984-07-24", "volume": "0.0", "open": "149.180000", "high": "149.280000", "low": "147.780000", "close": "147.820000"}, {"date": "1984-07-25", "volume": "0.0", "open": "148.050000", "high": "149.300000", "low": "147.260000", "close": "148.830000"}, {"date": "1984-07-26", "volume": "0.0", "open": "149.150000", "high": "150.160000", "low": "148.830000", "close": "150.080000"}, {"date": "1984-07-27", "volume": "0.0", "open": "150.100000", "high": "151.380000", "low": "149.990000", "close": "151.190000"}, {"date": "1984-07-30", "volume": "0.0", "open": "150.780000", "high": "151.190000", "low": "150.140000", "close": "150.190000"}, {"date": "1984-07-31", "volume": "0.0", "open": "150.420000", "high": "150.770000", "low": "149.650000", "close": "150.660000"}, {"date": "1984-08-01", "volume": "0.0", "open": "151.730000", "high": "154.080000", "low": "150.660000", "close": "154.080000"}, {"date": "1984-08-02", "volume": "0.0", "open": "155.600000", "high": "157.990000", "low": "154.080000", "close": "157.990000"}, {"date": "1984-08-03", "volume": "0.0", "open": "160.300000", "high": "162.560000", "low": "157.990000", "close": "162.350000"}, {"date": "1984-08-06", "volume": "0.0", "open": "164.020000", "high": "165.270000", "low": "162.090000", "close": "162.600000"}, {"date": "1984-08-07", "volume": "0.0", "open": "161.430000", "high": "163.580000", "low": "160.810000", "close": "162.710000"}, {"date": "1984-08-08", "volume": "0.0", "open": "163.790000", "high": "163.870000", "low": "161.750000", "close": "161.750000"}, {"date": "1984-08-09", "volume": "0.0", "open": "161.750000", "high": "165.880000", "low": "161.470000", "close": "165.540000"}, {"date": "1984-08-10", "volume": "0.0", "open": "168.460000", "high": "168.590000", "low": "165.240000", "close": "165.420000"}, {"date": "1984-08-13", "volume": "0.0", "open": "164.530000", "high": "165.490000", "low": "163.980000", "close": "165.430000"}, {"date": "1984-08-14", "volume": "0.0", "open": "165.520000", "high": "166.090000", "low": "164.280000", "close": "164.420000"}, {"date": "1984-08-15", "volume": "0.0", "open": "163.860000", "high": "164.420000", "low": "162.750000", "close": "162.800000"}, {"date": "1984-08-16", "volume": "0.0", "open": "163.240000", "high": "164.420000", "low": "162.750000", "close": "163.770000"}, {"date": "1984-08-17", "volume": "0.0", "open": "164.580000", "high": "164.610000", "low": "163.780000", "close": "164.140000"}, {"date": "1984-08-20", "volume": "0.0", "open": "163.880000", "high": "164.940000", "low": "163.760000", "close": "164.940000"}, {"date": "1984-08-21", "volume": "0.0", "open": "165.490000", "high": "168.220000", "low": "164.930000", "close": "167.830000"}, {"date": "1984-08-22", "volume": "0.0", "open": "168.250000", "high": "168.800000", "low": "166.920000", "close": "167.060000"}, {"date": "1984-08-23", "volume": "0.0", "open": "166.700000", "high": "167.780000", "low": "166.610000", "close": "167.120000"}, {"date": "1984-08-24", "volume": "0.0", "open": "167.460000", "high": "167.520000", "low": "167.120000", "close": "167.510000"}, {"date": "1984-08-27", "volume": "0.0", "open": "166.210000", "high": "167.510000", "low": "165.810000", "close": "166.440000"}, {"date": "1984-08-28", "volume": "0.0", "open": "166.290000", "high": "167.430000", "low": "166.210000", "close": "167.400000"}, {"date": "1984-08-29", "volume": "0.0", "open": "168.210000", "high": "168.210000", "low": "167.030000", "close": "167.100000"}, {"date": "1984-08-30", "volume": "0.0", "open": "167.170000", "high": "167.190000", "low": "166.550000", "close": "166.600000"}, {"date": "1984-08-31", "volume": "0.0", "open": "166.080000", "high": "166.680000", "low": "165.780000", "close": "166.680000"}, {"date": "1984-09-04", "volume": "0.0", "open": "165.520000", "high": "166.680000", "low": "164.730000", "close": "164.880000"}, {"date": "1984-09-05", "volume": "0.0", "open": "164.130000", "high": "164.880000", "low": "163.840000", "close": "164.290000"}, {"date": "1984-09-06", "volume": "0.0", "open": "165.230000", "high": "165.950000", "low": "164.290000", "close": "165.650000"}, {"date": "1984-09-07", "volume": "0.0", "open": "166.250000", "high": "166.310000", "low": "164.220000", "close": "164.370000"}, {"date": "1984-09-10", "volume": "0.0", "open": "163.100000", "high": "165.050000", "low": "163.060000", "close": "164.260000"}, {"date": "1984-09-11", "volume": "0.0", "open": "166.120000", "high": "166.170000", "low": "164.260000", "close": "164.450000"}, {"date": "1984-09-12", "volume": "0.0", "open": "164.220000", "high": "164.810000", "low": "164.140000", "close": "164.680000"}, {"date": "1984-09-13", "volume": "0.0", "open": "164.940000", "high": "167.940000", "low": "164.680000", "close": "167.940000"}, {"date": "1984-09-14", "volume": "0.0", "open": "169.450000", "high": "169.650000", "low": "167.940000", "close": "168.780000"}, {"date": "1984-09-17", "volume": "0.0", "open": "168.420000", "high": "169.370000", "low": "167.990000", "close": "168.870000"}, {"date": "1984-09-18", "volume": "0.0", "open": "168.300000", "high": "168.870000", "low": "167.640000", "close": "167.650000"}, {"date": "1984-09-19", "volume": "0.0", "open": "167.080000", "high": "168.760000", "low": "166.890000", "close": "166.940000"}, {"date": "1984-09-20", "volume": "0.0", "open": "166.740000", "high": "167.470000", "low": "166.700000", "close": "167.470000"}, {"date": "1984-09-21", "volume": "0.0", "open": "167.310000", "high": "168.670000", "low": "165.660000", "close": "165.670000"}, {"date": "1984-09-24", "volume": "0.0", "open": "165.980000", "high": "166.120000", "low": "164.980000", "close": "165.280000"}, {"date": "1984-09-25", "volume": "0.0", "open": "165.100000", "high": "165.970000", "low": "164.450000", "close": "165.620000"}, {"date": "1984-09-26", "volume": "0.0", "open": "165.750000", "high": "167.200000", "low": "165.610000", "close": "166.280000"}, {"date": "1984-09-27", "volume": "0.0", "open": "167.150000", "high": "167.180000", "low": "166.280000", "close": "166.960000"}, {"date": "1984-09-28", "volume": "0.0", "open": "166.720000", "high": "166.960000", "low": "165.770000", "close": "166.100000"}, {"date": "1984-10-01", "volume": "0.0", "open": "165.050000", "high": "166.100000", "low": "164.480000", "close": "164.620000"}, {"date": "1984-10-02", "volume": "0.0", "open": "164.580000", "high": "165.240000", "low": "163.550000", "close": "163.590000"}, {"date": "1984-10-03", "volume": "0.0", "open": "162.720000", "high": "163.590000", "low": "162.200000", "close": "162.440000"}, {"date": "1984-10-04", "volume": "0.0", "open": "163.030000", "high": "163.160000", "low": "162.440000", "close": "162.920000"}, {"date": "1984-10-05", "volume": "0.0", "open": "163.260000", "high": "163.320000", "low": "162.510000", "close": "162.680000"}, {"date": "1984-10-08", "volume": "0.0", "open": "0.000000", "high": "162.680000", "low": "161.800000", "close": "162.130000"}, {"date": "1984-10-09", "volume": "0.0", "open": "0.000000", "high": "162.840000", "low": "161.620000", "close": "161.670000"}, {"date": "1984-10-10", "volume": "0.0", "open": "0.000000", "high": "162.120000", "low": "160.020000", "close": "162.110000"}, {"date": "1984-10-11", "volume": "0.0", "open": "0.000000", "high": "162.870000", "low": "162.000000", "close": "162.780000"}, {"date": "1984-10-12", "volume": "0.0", "open": "0.000000", "high": "164.470000", "low": "162.780000", "close": "164.180000"}, {"date": "1984-10-15", "volume": "0.0", "open": "0.000000", "high": "166.150000", "low": "164.090000", "close": "165.770000"}, {"date": "1984-10-16", "volume": "0.0", "open": "0.000000", "high": "165.780000", "low": "164.660000", "close": "164.780000"}, {"date": "1984-10-17", "volume": "0.0", "open": "0.000000", "high": "165.040000", "low": "163.710000", "close": "164.140000"}, {"date": "1984-10-18", "volume": "0.0", "open": "0.000000", "high": "168.100000", "low": "163.800000", "close": "168.100000"}, {"date": "1984-10-19", "volume": "0.0", "open": "0.000000", "high": "169.620000", "low": "167.310000", "close": "167.960000"}, {"date": "1984-10-22", "volume": "0.0", "open": "0.000000", "high": "168.360000", "low": "167.260000", "close": "167.360000"}, {"date": "1984-10-23", "volume": "0.0", "open": "0.000000", "high": "168.270000", "low": "166.830000", "close": "167.090000"}, {"date": "1984-10-24", "volume": "0.0", "open": "0.000000", "high": "167.540000", "low": "166.820000", "close": "167.200000"}, {"date": "1984-10-25", "volume": "0.0", "open": "0.000000", "high": "167.620000", "low": "166.170000", "close": "166.310000"}, {"date": "1984-10-26", "volume": "0.0", "open": "0.000000", "high": "166.310000", "low": "164.930000", "close": "165.290000"}, {"date": "1984-10-29", "volume": "0.0", "open": "0.000000", "high": "165.290000", "low": "164.670000", "close": "164.780000"}, {"date": "1984-10-30", "volume": "0.0", "open": "0.000000", "high": "167.330000", "low": "164.780000", "close": "166.840000"}, {"date": "1984-10-31", "volume": "0.0", "open": "0.000000", "high": "166.950000", "low": "165.990000", "close": "166.090000"}, {"date": "1984-11-01", "volume": "0.0", "open": "0.000000", "high": "167.830000", "low": "166.090000", "close": "167.490000"}, {"date": "1984-11-02", "volume": "0.0", "open": "0.000000", "high": "167.950000", "low": "167.240000", "close": "167.420000"}, {"date": "1984-11-05", "volume": "0.0", "open": "0.000000", "high": "168.650000", "low": "167.330000", "close": "168.580000"}, {"date": "1984-11-06", "volume": "0.0", "open": "0.000000", "high": "170.410000", "low": "168.580000", "close": "170.410000"}, {"date": "1984-11-07", "volume": "0.0", "open": "0.000000", "high": "170.410000", "low": "168.440000", "close": "169.170000"}, {"date": "1984-11-08", "volume": "0.0", "open": "0.000000", "high": "169.270000", "low": "168.270000", "close": "168.680000"}, {"date": "1984-11-09", "volume": "0.0", "open": "0.000000", "high": "169.460000", "low": "167.440000", "close": "167.600000"}, {"date": "1984-11-12", "volume": "0.0", "open": "0.000000", "high": "167.680000", "low": "166.670000", "close": "167.360000"}, {"date": "1984-11-13", "volume": "0.0", "open": "0.000000", "high": "167.380000", "low": "165.790000", "close": "165.970000"}, {"date": "1984-11-14", "volume": "0.0", "open": "0.000000", "high": "166.430000", "low": "165.390000", "close": "165.990000"}, {"date": "1984-11-15", "volume": "0.0", "open": "0.000000", "high": "166.490000", "low": "165.610000", "close": "165.890000"}, {"date": "1984-11-16", "volume": "0.0", "open": "0.000000", "high": "166.240000", "low": "164.090000", "close": "164.100000"}, {"date": "1984-11-19", "volume": "0.0", "open": "164.230000", "high": "164.340000", "low": "163.030000", "close": "163.100000"}, {"date": "1984-11-20", "volume": "0.0", "open": "163.530000", "high": "164.470000", "low": "163.100000", "close": "164.180000"}, {"date": "1984-11-21", "volume": "0.0", "open": "164.010000", "high": "164.680000", "low": "163.290000", "close": "164.520000"}, {"date": "1984-11-23", "volume": "0.0", "open": "165.700000", "high": "166.920000", "low": "164.520000", "close": "166.920000"}, {"date": "1984-11-26", "volume": "0.0", "open": "166.700000", "high": "166.920000", "low": "165.370000", "close": "165.550000"}, {"date": "1984-11-27", "volume": "0.0", "open": "165.180000", "high": "166.850000", "low": "165.070000", "close": "166.290000"}, {"date": "1984-11-28", "volume": "0.0", "open": "166.330000", "high": "166.900000", "low": "164.970000", "close": "165.020000"}, {"date": "1984-11-29", "volume": "0.0", "open": "164.570000", "high": "165.020000", "low": "163.780000", "close": "163.910000"}, {"date": "1984-11-30", "volume": "0.0", "open": "163.640000", "high": "163.910000", "low": "162.990000", "close": "163.580000"}, {"date": "1984-12-03", "volume": "0.0", "open": "163.310000", "high": "163.580000", "low": "162.290000", "close": "162.820000"}, {"date": "1984-12-04", "volume": "0.0", "open": "163.180000", "high": "163.910000", "low": "162.820000", "close": "163.380000"}, {"date": "1984-12-05", "volume": "0.0", "open": "163.160000", "high": "163.400000", "low": "161.930000", "close": "162.100000"}, {"date": "1984-12-06", "volume": "0.0", "open": "162.060000", "high": "163.110000", "low": "161.760000", "close": "162.760000"}, {"date": "1984-12-07", "volume": "0.0", "open": "163.060000", "high": "163.310000", "low": "162.260000", "close": "162.260000"}, {"date": "1984-12-10", "volume": "0.0", "open": "161.990000", "high": "163.320000", "low": "161.540000", "close": "162.830000"}, {"date": "1984-12-11", "volume": "0.0", "open": "163.090000", "high": "163.180000", "low": "162.560000", "close": "163.070000"}, {"date": "1984-12-12", "volume": "0.0", "open": "163.120000", "high": "163.180000", "low": "162.550000", "close": "162.630000"}, {"date": "1984-12-13", "volume": "0.0", "open": "162.240000", "high": "162.920000", "low": "161.540000", "close": "161.810000"}, {"date": "1984-12-14", "volume": "0.0", "open": "161.910000", "high": "163.530000", "low": "161.630000", "close": "162.690000"}, {"date": "1984-12-17", "volume": "0.0", "open": "162.470000", "high": "163.630000", "low": "162.440000", "close": "163.610000"}, {"date": "1984-12-18", "volume": "0.0", "open": "165.480000", "high": "168.110000", "low": "163.610000", "close": "168.110000"}, {"date": "1984-12-19", "volume": "0.0", "open": "168.460000", "high": "169.030000", "low": "166.840000", "close": "167.160000"}, {"date": "1984-12-20", "volume": "0.0", "open": "167.440000", "high": "167.580000", "low": "166.290000", "close": "166.380000"}, {"date": "1984-12-21", "volume": "0.0", "open": "166.320000", "high": "166.380000", "low": "164.620000", "close": "165.510000"}, {"date": "1984-12-24", "volume": "0.0", "open": "165.950000", "high": "166.930000", "low": "165.500000", "close": "166.760000"}, {"date": "1984-12-26", "volume": "0.0", "open": "166.540000", "high": "166.760000", "low": "166.290000", "close": "166.470000"}, {"date": "1984-12-27", "volume": "0.0", "open": "166.480000", "high": "166.500000", "low": "165.620000", "close": "165.750000"}, {"date": "1984-12-28", "volume": "0.0", "open": "165.950000", "high": "166.320000", "low": "165.670000", "close": "166.260000"}, {"date": "1984-12-31", "volume": "0.0", "open": "166.280000", "high": "167.340000", "low": "166.060000", "close": "167.240000"}, {"date": "1985-01-02", "volume": "0.0", "open": "166.540000", "high": "167.240000", "low": "165.190000", "close": "165.370000"}, {"date": "1985-01-03", "volume": "0.0", "open": "164.780000", "high": "166.110000", "low": "164.380000", "close": "164.570000"}, {"date": "1985-01-04", "volume": "0.0", "open": "164.260000", "high": "164.570000", "low": "163.360000", "close": "163.680000"}, {"date": "1985-01-07", "volume": "0.0", "open": "164.080000", "high": "164.710000", "low": "163.680000", "close": "164.240000"}, {"date": "1985-01-08", "volume": "0.0", "open": "164.240000", "high": "164.590000", "low": "163.910000", "close": "163.990000"}, {"date": "1985-01-09", "volume": "0.0", "open": "164.650000", "high": "165.570000", "low": "163.990000", "close": "165.180000"}, {"date": "1985-01-10", "volume": "0.0", "open": "165.150000", "high": "168.310000", "low": "164.990000", "close": "168.310000"}, {"date": "1985-01-11", "volume": "0.0", "open": "168.370000", "high": "168.720000", "low": "167.580000", "close": "167.910000"}, {"date": "1985-01-14", "volume": "0.0", "open": "167.650000", "high": "170.550000", "low": "167.580000", "close": "170.510000"}, {"date": "1985-01-15", "volume": "0.0", "open": "171.300000", "high": "171.820000", "low": "170.400000", "close": "170.810000"}, {"date": "1985-01-16", "volume": "0.0", "open": "171.310000", "high": "171.940000", "low": "170.410000", "close": "171.190000"}, {"date": "1985-01-17", "volume": "0.0", "open": "171.030000", "high": "171.340000", "low": "170.230000", "close": "170.730000"}, {"date": "1985-01-18", "volume": "0.0", "open": "171.130000", "high": "171.420000", "low": "170.660000", "close": "171.320000"}, {"date": "1985-01-21", "volume": "0.0", "open": "171.730000", "high": "175.420000", "low": "171.310000", "close": "175.230000"}, {"date": "1985-01-22", "volume": "0.0", "open": "176.410000", "high": "176.620000", "low": "175.150000", "close": "175.480000"}, {"date": "1985-01-23", "volume": "0.0", "open": "175.150000", "high": "177.300000", "low": "175.150000", "close": "177.300000"}, {"date": "1985-01-24", "volume": "0.0", "open": "177.700000", "high": "178.160000", "low": "176.560000", "close": "176.710000"}, {"date": "1985-01-25", "volume": "0.0", "open": "0.000000", "high": "177.750000", "low": "176.540000", "close": "177.350000"}, {"date": "1985-01-28", "volume": "0.0", "open": "177.610000", "high": "178.190000", "low": "176.560000", "close": "177.400000"}, {"date": "1985-01-29", "volume": "0.0", "open": "176.610000", "high": "179.190000", "low": "176.580000", "close": "179.180000"}, {"date": "1985-01-30", "volume": "0.0", "open": "180.220000", "high": "180.270000", "low": "179.050000", "close": "179.390000"}, {"date": "1985-01-31", "volume": "0.0", "open": "178.560000", "high": "179.830000", "low": "178.560000", "close": "179.630000"}, {"date": "1985-02-01", "volume": "0.0", "open": "178.440000", "high": "179.630000", "low": "178.440000", "close": "178.630000"}, {"date": "1985-02-04", "volume": "0.0", "open": "178.000000", "high": "180.350000", "low": "177.750000", "close": "180.350000"}, {"date": "1985-02-05", "volume": "0.0", "open": "181.130000", "high": "181.530000", "low": "180.070000", "close": "180.610000"}, {"date": "1985-02-06", "volume": "0.0", "open": "180.870000", "high": "181.500000", "low": "180.320000", "close": "180.430000"}, {"date": "1985-02-07", "volume": "0.0", "open": "181.400000", "high": "181.960000", "low": "180.430000", "close": "181.820000"}, {"date": "1985-02-08", "volume": "0.0", "open": "181.800000", "high": "182.390000", "low": "181.670000", "close": "182.190000"}, {"date": "1985-02-11", "volume": "0.0", "open": "181.550000", "high": "182.190000", "low": "180.110000", "close": "180.510000"}, {"date": "1985-02-12", "volume": "0.0", "open": "179.450000", "high": "180.750000", "low": "179.450000", "close": "180.560000"}, {"date": "1985-02-13", "volume": "0.0", "open": "181.000000", "high": "183.860000", "low": "180.500000", "close": "183.350000"}, {"date": "1985-02-14", "volume": "0.0", "open": "183.570000", "high": "183.950000", "low": "182.390000", "close": "182.410000"}, {"date": "1985-02-15", "volume": "0.0", "open": "182.440000", "high": "182.650000", "low": "181.240000", "close": "181.600000"}, {"date": "1985-02-19", "volume": "0.0", "open": "181.600000", "high": "181.610000", "low": "180.950000", "close": "181.330000"}, {"date": "1985-02-20", "volume": "0.0", "open": "180.680000", "high": "182.100000", "low": "180.640000", "close": "181.180000"}, {"date": "1985-02-21", "volume": "0.0", "open": "180.820000", "high": "181.180000", "low": "180.020000", "close": "180.190000"}, {"date": "1985-02-22", "volume": "0.0", "open": "179.970000", "high": "180.410000", "low": "179.230000", "close": "179.360000"}, {"date": "1985-02-25", "volume": "0.0", "open": "178.500000", "high": "179.360000", "low": "178.130000", "close": "179.230000"}, {"date": "1985-02-26", "volume": "0.0", "open": "179.870000", "high": "181.580000", "low": "179.160000", "close": "181.170000"}, {"date": "1985-02-27", "volume": "0.0", "open": "181.170000", "high": "181.870000", "low": "180.500000", "close": "180.710000"}, {"date": "1985-02-28", "volume": "0.0", "open": "180.510000", "high": "181.210000", "low": "180.330000", "close": "181.180000"}, {"date": "1985-03-01", "volume": "0.0", "open": "181.850000", "high": "183.890000", "low": "181.160000", "close": "183.230000"}, {"date": "1985-03-04", "volume": "0.0", "open": "183.050000", "high": "183.410000", "low": "181.400000", "close": "182.060000"}, {"date": "1985-03-05", "volume": "0.0", "open": "182.400000", "high": "182.650000", "low": "181.420000", "close": "182.230000"}, {"date": "1985-03-06", "volume": "0.0", "open": "182.000000", "high": "182.250000", "low": "180.590000", "close": "180.650000"}, {"date": "1985-03-07", "volume": "0.0", "open": "179.860000", "high": "180.650000", "low": "179.440000", "close": "179.510000"}, {"date": "1985-03-08", "volume": "0.0", "open": "179.690000", "high": "179.970000", "low": "179.070000", "close": "179.100000"}, {"date": "1985-03-11", "volume": "0.0", "open": "179.270000", "high": "179.460000", "low": "178.150000", "close": "178.790000"}, {"date": "1985-03-12", "volume": "0.0", "open": "179.070000", "high": "180.140000", "low": "178.700000", "close": "179.660000"}, {"date": "1985-03-13", "volume": "0.0", "open": "179.520000", "high": "179.960000", "low": "178.020000", "close": "178.190000"}, {"date": "1985-03-14", "volume": "0.0", "open": "177.760000", "high": "178.530000", "low": "177.610000", "close": "177.840000"}, {"date": "1985-03-15", "volume": "0.0", "open": "177.730000", "high": "178.410000", "low": "176.530000", "close": "176.530000"}, {"date": "1985-03-18", "volume": "0.0", "open": "177.020000", "high": "177.660000", "low": "176.530000", "close": "176.880000"}, {"date": "1985-03-19", "volume": "0.0", "open": "177.320000", "high": "179.560000", "low": "176.870000", "close": "179.540000"}, {"date": "1985-03-20", "volume": "0.0", "open": "179.710000", "high": "179.780000", "low": "178.790000", "close": "179.080000"}, {"date": "1985-03-21", "volume": "0.0", "open": "179.460000", "high": "180.220000", "low": "178.890000", "close": "179.350000"}, {"date": "1985-03-22", "volume": "0.0", "open": "179.860000", "high": "179.920000", "low": "178.860000", "close": "179.040000"}, {"date": "1985-03-25", "volume": "0.0", "open": "178.060000", "high": "179.040000", "low": "177.850000", "close": "177.970000"}, {"date": "1985-03-26", "volume": "0.0", "open": "178.270000", "high": "178.860000", "low": "177.880000", "close": "178.430000"}, {"date": "1985-03-27", "volume": "0.0", "open": "179.130000", "high": "179.800000", "low": "178.430000", "close": "179.540000"}, {"date": "1985-03-28", "volume": "0.0", "open": "180.360000", "high": "180.600000", "low": "179.430000", "close": "179.540000"}, {"date": "1985-03-29", "volume": "0.0", "open": "179.820000", "high": "180.660000", "low": "179.540000", "close": "180.660000"}, {"date": "1985-04-01", "volume": "0.0", "open": "180.490000", "high": "181.270000", "low": "180.430000", "close": "181.270000"}, {"date": "1985-04-02", "volume": "0.0", "open": "181.510000", "high": "181.860000", "low": "180.280000", "close": "180.530000"}, {"date": "1985-04-03", "volume": "0.0", "open": "180.070000", "high": "180.530000", "low": "178.640000", "close": "179.110000"}, {"date": "1985-04-04", "volume": "0.0", "open": "178.750000", "high": "179.130000", "low": "178.290000", "close": "179.030000"}, {"date": "1985-04-08", "volume": "0.0", "open": "179.260000", "high": "179.460000", "low": "177.860000", "close": "178.030000"}, {"date": "1985-04-09", "volume": "0.0", "open": "178.160000", "high": "178.660000", "low": "177.990000", "close": "178.210000"}, {"date": "1985-04-10", "volume": "0.0", "open": "179.300000", "high": "179.900000", "low": "178.210000", "close": "179.420000"}, {"date": "1985-04-11", "volume": "0.0", "open": "180.710000", "high": "180.910000", "low": "179.420000", "close": "180.190000"}, {"date": "1985-04-12", "volume": "0.0", "open": "180.100000", "high": "180.550000", "low": "180.060000", "close": "180.540000"}, {"date": "1985-04-15", "volume": "0.0", "open": "180.510000", "high": "181.150000", "low": "180.450000", "close": "180.920000"}, {"date": "1985-04-16", "volume": "0.0", "open": "181.090000", "high": "181.780000", "low": "180.190000", "close": "181.200000"}, {"date": "1985-04-17", "volume": "0.0", "open": "181.340000", "high": "181.910000", "low": "181.140000", "close": "181.680000"}, {"date": "1985-04-18", "volume": "0.0", "open": "182.380000", "high": "182.560000", "low": "180.750000", "close": "180.840000"}, {"date": "1985-04-19", "volume": "0.0", "open": "180.660000", "high": "181.250000", "low": "180.420000", "close": "181.110000"}, {"date": "1985-04-22", "volume": "0.0", "open": "180.950000", "high": "181.230000", "low": "180.250000", "close": "180.700000"}, {"date": "1985-04-23", "volume": "0.0", "open": "180.360000", "high": "181.970000", "low": "180.340000", "close": "181.880000"}, {"date": "1985-04-24", "volume": "0.0", "open": "181.930000", "high": "182.270000", "low": "181.740000", "close": "182.260000"}, {"date": "1985-04-25", "volume": "0.0", "open": "0.000000", "high": "183.430000", "low": "182.120000", "close": "183.430000"}, {"date": "1985-04-26", "volume": "0.0", "open": "0.000000", "high": "183.600000", "low": "182.110000", "close": "182.180000"}, {"date": "1985-04-29", "volume": "0.0", "open": "181.870000", "high": "182.340000", "low": "180.620000", "close": "180.630000"}, {"date": "1985-04-30", "volume": "0.0", "open": "180.480000", "high": "180.630000", "low": "178.860000", "close": "179.830000"}, {"date": "1985-05-01", "volume": "0.0", "open": "179.670000", "high": "180.040000", "low": "178.350000", "close": "178.370000"}, {"date": "1985-05-02", "volume": "0.0", "open": "178.920000", "high": "179.010000", "low": "178.370000", "close": "179.010000"}, {"date": "1985-05-03", "volume": "0.0", "open": "0.000000", "high": "180.300000", "low": "179.010000", "close": "180.080000"}, {"date": "1985-05-06", "volume": "0.0", "open": "180.180000", "high": "180.560000", "low": "179.820000", "close": "179.990000"}, {"date": "1985-05-07", "volume": "0.0", "open": "180.190000", "high": "181.090000", "low": "179.870000", "close": "180.760000"}, {"date": "1985-05-08", "volume": "0.0", "open": "180.190000", "high": "180.760000", "low": "179.960000", "close": "180.620000"}, {"date": "1985-05-09", "volume": "0.0", "open": "180.860000", "high": "181.970000", "low": "180.620000", "close": "181.920000"}, {"date": "1985-05-10", "volume": "0.0", "open": "183.470000", "high": "184.740000", "low": "181.920000", "close": "184.280000"}, {"date": "1985-05-13", "volume": "0.0", "open": "184.410000", "high": "184.610000", "low": "184.190000", "close": "184.610000"}, {"date": "1985-05-14", "volume": "0.0", "open": "185.110000", "high": "185.170000", "low": "183.650000", "close": "183.870000"}, {"date": "1985-05-15", "volume": "0.0", "open": "184.140000", "high": "185.430000", "low": "183.860000", "close": "184.540000"}, {"date": "1985-05-16", "volume": "0.0", "open": "185.010000", "high": "185.740000", "low": "184.540000", "close": "185.660000"}, {"date": "1985-05-17", "volume": "0.0", "open": "185.820000", "high": "187.940000", "low": "185.470000", "close": "187.420000"}, {"date": "1985-05-20", "volume": "0.0", "open": "189.380000", "high": "189.980000", "low": "187.420000", "close": "189.720000"}, {"date": "1985-05-21", "volume": "0.0", "open": "189.210000", "high": "189.810000", "low": "188.780000", "close": "189.640000"}, {"date": "1985-05-22", "volume": "0.0", "open": "188.290000", "high": "189.640000", "low": "187.710000", "close": "188.560000"}, {"date": "1985-05-23", "volume": "0.0", "open": "187.790000", "high": "188.560000", "low": "187.450000", "close": "187.600000"}, {"date": "1985-05-24", "volume": "0.0", "open": "0.000000", "high": "188.290000", "low": "187.290000", "close": "188.290000"}, {"date": "1985-05-28", "volume": "0.0", "open": "188.750000", "high": "188.940000", "low": "187.380000", "close": "187.860000"}, {"date": "1985-05-29", "volume": "0.0", "open": "187.480000", "high": "187.860000", "low": "187.110000", "close": "187.680000"}, {"date": "1985-05-30", "volume": "0.0", "open": "188.040000", "high": "188.040000", "low": "187.090000", "close": "187.750000"}, {"date": "1985-05-31", "volume": "0.0", "open": "187.510000", "high": "189.590000", "low": "187.450000", "close": "189.550000"}, {"date": "1985-06-03", "volume": "0.0", "open": "190.150000", "high": "190.360000", "low": "188.930000", "close": "189.320000"}, {"date": "1985-06-04", "volume": "0.0", "open": "188.940000", "high": "190.270000", "low": "188.880000", "close": "190.040000"}, {"date": "1985-06-05", "volume": "0.0", "open": "191.000000", "high": "191.020000", "low": "190.040000", "close": "190.160000"}, {"date": "1985-06-06", "volume": "0.0", "open": "189.130000", "high": "191.060000", "low": "189.130000", "close": "191.060000"}, {"date": "1985-06-07", "volume": "0.0", "open": "0.000000", "high": "191.290000", "low": "189.550000", "close": "189.680000"}, {"date": "1985-06-10", "volume": "0.0", "open": "189.340000", "high": "189.680000", "low": "188.820000", "close": "189.510000"}, {"date": "1985-06-11", "volume": "0.0", "open": "189.510000", "high": "189.610000", "low": "188.780000", "close": "189.040000"}, {"date": "1985-06-12", "volume": "0.0", "open": "188.450000", "high": "189.040000", "low": "187.590000", "close": "187.610000"}, {"date": "1985-06-13", "volume": "0.0", "open": "187.080000", "high": "187.610000", "low": "185.030000", "close": "185.330000"}, {"date": "1985-06-14", "volume": "0.0", "open": "186.130000", "high": "187.100000", "low": "185.330000", "close": "187.100000"}, {"date": "1985-06-17", "volume": "0.0", "open": "186.550000", "high": "187.100000", "low": "185.980000", "close": "186.530000"}, {"date": "1985-06-18", "volume": "0.0", "open": "187.620000", "high": "187.650000", "low": "186.510000", "close": "187.340000"}, {"date": "1985-06-19", "volume": "0.0", "open": "187.350000", "high": "187.980000", "low": "186.630000", "close": "186.630000"}, {"date": "1985-06-20", "volume": "0.0", "open": "186.660000", "high": "186.750000", "low": "185.970000", "close": "186.730000"}, {"date": "1985-06-21", "volume": "0.0", "open": "0.000000", "high": "189.660000", "low": "186.430000", "close": "189.610000"}, {"date": "1985-06-24", "volume": "0.0", "open": "187.930000", "high": "189.610000", "low": "187.840000", "close": "189.150000"}, {"date": "1985-06-25", "volume": "0.0", "open": "189.670000", "high": "190.960000", "low": "189.150000", "close": "189.740000"}, {"date": "1985-06-26", "volume": "0.0", "open": "189.480000", "high": "190.260000", "low": "189.440000", "close": "190.060000"}, {"date": "1985-06-27", "volume": "0.0", "open": "190.760000", "high": "191.360000", "low": "190.060000", "close": "191.230000"}, {"date": "1985-06-28", "volume": "0.0", "open": "191.560000", "high": "191.850000", "low": "191.040000", "close": "191.850000"}, {"date": "1985-07-01", "volume": "0.0", "open": "191.230000", "high": "192.430000", "low": "191.170000", "close": "192.430000"}, {"date": "1985-07-02", "volume": "0.0", "open": "192.230000", "high": "192.630000", "low": "191.840000", "close": "192.010000"}, {"date": "1985-07-03", "volume": "0.0", "open": "191.920000", "high": "192.070000", "low": "191.370000", "close": "191.450000"}, {"date": "1985-07-05", "volume": "0.0", "open": "191.840000", "high": "192.670000", "low": "191.450000", "close": "192.520000"}, {"date": "1985-07-08", "volume": "0.0", "open": "191.770000", "high": "192.520000", "low": "191.260000", "close": "191.930000"}, {"date": "1985-07-09", "volume": "0.0", "open": "191.500000", "high": "191.930000", "low": "190.810000", "close": "191.050000"}, {"date": "1985-07-10", "volume": "0.0", "open": "191.380000", "high": "192.370000", "low": "190.990000", "close": "192.370000"}, {"date": "1985-07-11", "volume": "0.0", "open": "192.580000", "high": "192.940000", "low": "192.280000", "close": "192.940000"}, {"date": "1985-07-12", "volume": "0.0", "open": "192.640000", "high": "193.320000", "low": "192.640000", "close": "193.290000"}, {"date": "1985-07-15", "volume": "0.0", "open": "0.000000", "high": "193.840000", "low": "192.550000", "close": "192.720000"}, {"date": "1985-07-16", "volume": "0.0", "open": "193.050000", "high": "194.720000", "low": "192.720000", "close": "194.720000"}, {"date": "1985-07-17", "volume": "0.0", "open": "195.980000", "high": "196.070000", "low": "194.720000", "close": "195.650000"}, {"date": "1985-07-18", "volume": "0.0", "open": "194.620000", "high": "195.650000", "low": "194.340000", "close": "194.380000"}, {"date": "1985-07-19", "volume": "0.0", "open": "194.530000", "high": "195.130000", "low": "194.280000", "close": "195.130000"}, {"date": "1985-07-22", "volume": "0.0", "open": "194.510000", "high": "195.130000", "low": "193.580000", "close": "194.350000"}, {"date": "1985-07-23", "volume": "0.0", "open": "194.300000", "high": "194.980000", "low": "192.280000", "close": "192.550000"}, {"date": "1985-07-24", "volume": "0.0", "open": "192.070000", "high": "192.550000", "low": "190.660000", "close": "191.580000"}, {"date": "1985-07-25", "volume": "0.0", "open": "191.510000", "high": "192.230000", "low": "191.170000", "close": "192.060000"}, {"date": "1985-07-26", "volume": "0.0", "open": "192.010000", "high": "192.780000", "low": "191.580000", "close": "192.400000"}, {"date": "1985-07-29", "volume": "0.0", "open": "191.480000", "high": "192.420000", "low": "189.530000", "close": "189.600000"}, {"date": "1985-07-30", "volume": "0.0", "open": "189.600000", "high": "190.050000", "low": "189.300000", "close": "189.930000"}, {"date": "1985-07-31", "volume": "0.0", "open": "190.620000", "high": "191.330000", "low": "189.930000", "close": "190.920000"}, {"date": "1985-08-01", "volume": "0.0", "open": "191.620000", "high": "192.170000", "low": "190.910000", "close": "192.110000"}, {"date": "1985-08-02", "volume": "0.0", "open": "191.790000", "high": "192.110000", "low": "191.270000", "close": "191.480000"}, {"date": "1985-08-05", "volume": "0.0", "open": "190.560000", "high": "191.480000", "low": "189.950000", "close": "190.620000"}, {"date": "1985-08-06", "volume": "0.0", "open": "190.630000", "high": "190.720000", "low": "187.870000", "close": "187.930000"}, {"date": "1985-08-07", "volume": "0.0", "open": "187.600000", "high": "187.930000", "low": "187.390000", "close": "187.680000"}, {"date": "1985-08-08", "volume": "0.0", "open": "188.310000", "high": "188.960000", "low": "187.680000", "close": "188.950000"}, {"date": "1985-08-09", "volume": "0.0", "open": "188.930000", "high": "189.050000", "low": "188.110000", "close": "188.320000"}, {"date": "1985-08-12", "volume": "0.0", "open": "187.940000", "high": "188.320000", "low": "187.430000", "close": "187.630000"}, {"date": "1985-08-13", "volume": "0.0", "open": "187.650000", "high": "188.160000", "low": "186.510000", "close": "187.300000"}, {"date": "1985-08-14", "volume": "0.0", "open": "187.790000", "high": "187.870000", "low": "187.300000", "close": "187.410000"}, {"date": "1985-08-15", "volume": "0.0", "open": "187.680000", "high": "187.740000", "low": "186.620000", "close": "187.260000"}, {"date": "1985-08-16", "volume": "0.0", "open": "186.800000", "high": "187.260000", "low": "186.100000", "close": "186.100000"}, {"date": "1985-08-19", "volume": "0.0", "open": "186.470000", "high": "186.820000", "low": "186.100000", "close": "186.380000"}, {"date": "1985-08-20", "volume": "0.0", "open": "187.170000", "high": "188.270000", "low": "186.380000", "close": "188.080000"}, {"date": "1985-08-21", "volume": "0.0", "open": "188.180000", "high": "189.160000", "low": "188.080000", "close": "189.160000"}, {"date": "1985-08-22", "volume": "0.0", "open": "189.050000", "high": "189.230000", "low": "187.200000", "close": "187.360000"}, {"date": "1985-08-23", "volume": "0.0", "open": "187.270000", "high": "187.360000", "low": "186.590000", "close": "187.170000"}, {"date": "1985-08-26", "volume": "0.0", "open": "186.620000", "high": "187.440000", "low": "186.460000", "close": "187.310000"}, {"date": "1985-08-27", "volume": "0.0", "open": "187.880000", "high": "188.100000", "low": "187.310000", "close": "188.100000"}, {"date": "1985-08-28", "volume": "0.0", "open": "188.360000", "high": "188.830000", "low": "187.900000", "close": "188.830000"}, {"date": "1985-08-29", "volume": "0.0", "open": "188.440000", "high": "188.940000", "low": "188.380000", "close": "188.930000"}, {"date": "1985-08-30", "volume": "0.0", "open": "188.680000", "high": "189.130000", "low": "188.000000", "close": "188.630000"}, {"date": "1985-09-03", "volume": "0.0", "open": "188.290000", "high": "188.630000", "low": "187.380000", "close": "187.910000"}, {"date": "1985-09-04", "volume": "0.0", "open": "187.860000", "high": "187.920000", "low": "186.970000", "close": "187.370000"}, {"date": "1985-09-05", "volume": "0.0", "open": "187.400000", "high": "187.520000", "low": "186.890000", "close": "187.270000"}, {"date": "1985-09-06", "volume": "0.0", "open": "187.720000", "high": "188.430000", "low": "187.270000", "close": "188.240000"}, {"date": "1985-09-09", "volume": "0.0", "open": "188.030000", "high": "188.800000", "low": "187.900000", "close": "188.250000"}, {"date": "1985-09-10", "volume": "0.0", "open": "188.220000", "high": "188.260000", "low": "186.500000", "close": "186.900000"}, {"date": "1985-09-11", "volume": "0.0", "open": "186.300000", "high": "186.900000", "low": "184.790000", "close": "185.030000"}, {"date": "1985-09-12", "volume": "0.0", "open": "184.810000", "high": "185.210000", "low": "183.490000", "close": "183.690000"}, {"date": "1985-09-13", "volume": "0.0", "open": "183.860000", "high": "184.190000", "low": "182.050000", "close": "182.910000"}, {"date": "1985-09-16", "volume": "0.0", "open": "182.620000", "high": "182.910000", "low": "182.450000", "close": "182.880000"}, {"date": "1985-09-17", "volume": "0.0", "open": "182.740000", "high": "182.880000", "low": "180.780000", "close": "181.360000"}, {"date": "1985-09-18", "volume": "0.0", "open": "0.000000", "high": "181.830000", "low": "180.810000", "close": "181.710000"}, {"date": "1985-09-19", "volume": "0.0", "open": "182.060000", "high": "183.400000", "low": "181.710000", "close": "183.390000"}, {"date": "1985-09-20", "volume": "0.0", "open": "183.620000", "high": "183.990000", "low": "182.040000", "close": "182.050000"}, {"date": "1985-09-23", "volume": "0.0", "open": "184.620000", "high": "184.650000", "low": "182.050000", "close": "184.300000"}, {"date": "1985-09-24", "volume": "0.0", "open": "183.710000", "high": "184.300000", "low": "182.420000", "close": "182.620000"}, {"date": "1985-09-25", "volume": "0.0", "open": "182.380000", "high": "182.620000", "low": "180.620000", "close": "180.660000"}, {"date": "1985-09-26", "volume": "0.0", "open": "180.170000", "high": "181.290000", "low": "179.450000", "close": "181.290000"}, {"date": "1985-09-27", "volume": "0.0", "open": "0.000000", "high": "181.300000", "low": "181.290000", "close": "181.300000"}, {"date": "1985-09-30", "volume": "0.0", "open": "181.800000", "high": "182.080000", "low": "181.220000", "close": "182.080000"}, {"date": "1985-10-01", "volume": "0.0", "open": "182.180000", "high": "185.080000", "low": "182.020000", "close": "185.070000"}, {"date": "1985-10-02", "volume": "0.0", "open": "185.870000", "high": "185.940000", "low": "184.060000", "close": "184.060000"}, {"date": "1985-10-03", "volume": "0.0", "open": "183.610000", "high": "185.170000", "low": "183.590000", "close": "184.360000"}, {"date": "1985-10-04", "volume": "0.0", "open": "183.290000", "high": "184.360000", "low": "182.650000", "close": "183.220000"}, {"date": "1985-10-07", "volume": "0.0", "open": "182.050000", "high": "183.220000", "low": "181.300000", "close": "181.870000"}, {"date": "1985-10-08", "volume": "0.0", "open": "182.130000", "high": "182.300000", "low": "181.160000", "close": "181.870000"}, {"date": "1985-10-09", "volume": "0.0", "open": "182.280000", "high": "183.270000", "low": "181.870000", "close": "182.520000"}, {"date": "1985-10-10", "volume": "0.0", "open": "182.400000", "high": "182.790000", "low": "182.050000", "close": "182.780000"}, {"date": "1985-10-11", "volume": "0.0", "open": "182.750000", "high": "184.280000", "low": "182.610000", "close": "184.280000"}, {"date": "1985-10-14", "volume": "0.0", "open": "184.460000", "high": "186.370000", "low": "184.280000", "close": "186.370000"}, {"date": "1985-10-15", "volume": "0.0", "open": "186.580000", "high": "187.160000", "low": "185.660000", "close": "186.080000"}, {"date": "1985-10-16", "volume": "0.0", "open": "186.540000", "high": "187.980000", "low": "186.080000", "close": "187.980000"}, {"date": "1985-10-17", "volume": "0.0", "open": "188.000000", "high": "188.520000", "low": "187.420000", "close": "187.660000"}, {"date": "1985-10-18", "volume": "0.0", "open": "187.600000", "high": "188.110000", "low": "186.890000", "close": "187.040000"}, {"date": "1985-10-21", "volume": "0.0", "open": "187.020000", "high": "187.300000", "low": "186.790000", "close": "186.960000"}, {"date": "1985-10-22", "volume": "0.0", "open": "187.200000", "high": "188.560000", "low": "186.960000", "close": "188.040000"}, {"date": "1985-10-23", "volume": "0.0", "open": "188.220000", "high": "189.090000", "low": "188.040000", "close": "189.090000"}, {"date": "1985-10-24", "volume": "0.0", "open": "189.380000", "high": "189.450000", "low": "188.410000", "close": "188.500000"}, {"date": "1985-10-25", "volume": "0.0", "open": "188.250000", "high": "188.510000", "low": "187.320000", "close": "187.520000"}, {"date": "1985-10-28", "volume": "0.0", "open": "187.020000", "high": "187.760000", "low": "186.930000", "close": "187.760000"}, {"date": "1985-10-29", "volume": "0.0", "open": "187.910000", "high": "189.780000", "low": "187.760000", "close": "189.230000"}, {"date": "1985-10-30", "volume": "0.0", "open": "189.900000", "high": "190.090000", "low": "189.140000", "close": "190.070000"}, {"date": "1985-10-31", "volume": "0.0", "open": "189.970000", "high": "190.150000", "low": "189.350000", "close": "189.820000"}, {"date": "1985-11-01", "volume": "0.0", "open": "189.470000", "high": "191.530000", "low": "189.370000", "close": "191.530000"}, {"date": "1985-11-04", "volume": "0.0", "open": "191.080000", "high": "191.960000", "low": "190.660000", "close": "191.250000"}, {"date": "1985-11-05", "volume": "0.0", "open": "191.480000", "high": "192.430000", "low": "190.990000", "close": "192.370000"}, {"date": "1985-11-06", "volume": "0.0", "open": "192.830000", "high": "193.010000", "low": "191.830000", "close": "192.760000"}, {"date": "1985-11-07", "volume": "0.0", "open": "192.450000", "high": "192.960000", "low": "192.160000", "close": "192.620000"}, {"date": "1985-11-08", "volume": "0.0", "open": "192.660000", "high": "193.970000", "low": "192.530000", "close": "193.720000"}, {"date": "1985-11-11", "volume": "0.0", "open": "193.810000", "high": "197.290000", "low": "193.700000", "close": "197.280000"}, {"date": "1985-11-12", "volume": "0.0", "open": "197.170000", "high": "198.660000", "low": "196.970000", "close": "198.080000"}, {"date": "1985-11-13", "volume": "0.0", "open": "197.330000", "high": "198.110000", "low": "196.910000", "close": "197.100000"}, {"date": "1985-11-14", "volume": "0.0", "open": "197.390000", "high": "199.190000", "low": "196.880000", "close": "199.060000"}, {"date": "1985-11-15", "volume": "0.0", "open": "198.500000", "high": "199.580000", "low": "197.900000", "close": "198.110000"}, {"date": "1985-11-18", "volume": "0.0", "open": "198.000000", "high": "198.710000", "low": "197.510000", "close": "198.710000"}, {"date": "1985-11-19", "volume": "0.0", "open": "199.440000", "high": "199.520000", "low": "198.010000", "close": "198.670000"}, {"date": "1985-11-20", "volume": "0.0", "open": "198.890000", "high": "199.200000", "low": "198.520000", "close": "198.990000"}, {"date": "1985-11-21", "volume": "0.0", "open": "200.010000", "high": "201.430000", "low": "198.990000", "close": "201.410000"}, {"date": "1985-11-22", "volume": "0.0", "open": "201.300000", "high": "202.010000", "low": "201.050000", "close": "201.520000"}, {"date": "1985-11-25", "volume": "0.0", "open": "200.720000", "high": "201.520000", "low": "200.080000", "close": "200.350000"}, {"date": "1985-11-26", "volume": "0.0", "open": "200.480000", "high": "201.160000", "low": "200.110000", "close": "200.670000"}, {"date": "1985-11-27", "volume": "0.0", "open": "201.110000", "high": "202.650000", "low": "200.670000", "close": "202.540000"}, {"date": "1985-11-29", "volume": "0.0", "open": "203.340000", "high": "203.400000", "low": "201.920000", "close": "202.170000"}, {"date": "1985-12-02", "volume": "0.0", "open": "201.780000", "high": "202.190000", "low": "200.200000", "close": "200.460000"}, {"date": "1985-12-03", "volume": "0.0", "open": "200.240000", "high": "200.980000", "low": "200.100000", "close": "200.860000"}, {"date": "1985-12-04", "volume": "0.0", "open": "201.430000", "high": "204.230000", "low": "200.860000", "close": "204.230000"}, {"date": "1985-12-05", "volume": "0.0", "open": "204.770000", "high": "205.860000", "low": "203.790000", "close": "203.880000"}, {"date": "1985-12-06", "volume": "0.0", "open": "202.690000", "high": "203.880000", "low": "202.450000", "close": "202.990000"}, {"date": "1985-12-09", "volume": "0.0", "open": "203.400000", "high": "204.650000", "low": "202.980000", "close": "204.250000"}, {"date": "1985-12-10", "volume": "0.0", "open": "204.610000", "high": "205.160000", "low": "203.690000", "close": "204.390000"}, {"date": "1985-12-11", "volume": "0.0", "open": "204.500000", "high": "206.680000", "low": "204.170000", "close": "206.310000"}, {"date": "1985-12-12", "volume": "0.0", "open": "207.020000", "high": "207.650000", "low": "205.830000", "close": "206.730000"}, {"date": "1985-12-13", "volume": "0.0", "open": "207.570000", "high": "210.310000", "low": "206.730000", "close": "209.940000"}, {"date": "1985-12-16", "volume": "0.0", "open": "210.550000", "high": "213.080000", "low": "209.910000", "close": "212.020000"}, {"date": "1985-12-17", "volume": "0.0", "open": "211.800000", "high": "212.450000", "low": "210.580000", "close": "210.650000"}, {"date": "1985-12-18", "volume": "0.0", "open": "210.740000", "high": "211.230000", "low": "209.240000", "close": "209.810000"}, {"date": "1985-12-19", "volume": "0.0", "open": "209.840000", "high": "210.130000", "low": "209.250000", "close": "210.020000"}, {"date": "1985-12-20", "volume": "0.0", "open": "210.640000", "high": "211.770000", "low": "210.020000", "close": "210.940000"}, {"date": "1985-12-23", "volume": "0.0", "open": "209.990000", "high": "210.940000", "low": "208.440000", "close": "208.570000"}, {"date": "1985-12-24", "volume": "0.0", "open": "207.850000", "high": "208.570000", "low": "206.440000", "close": "207.140000"}, {"date": "1985-12-26", "volume": "0.0", "open": "207.560000", "high": "207.760000", "low": "207.050000", "close": "207.650000"}, {"date": "1985-12-27", "volume": "0.0", "open": "208.460000", "high": "209.620000", "low": "207.650000", "close": "209.610000"}, {"date": "1985-12-30", "volume": "0.0", "open": "210.040000", "high": "210.700000", "low": "209.170000", "close": "210.680000"}, {"date": "1985-12-31", "volume": "0.0", "open": "210.980000", "high": "211.610000", "low": "210.680000", "close": "211.280000"}, {"date": "1986-01-02", "volume": "0.0", "open": "209.200000", "high": "211.280000", "low": "208.930000", "close": "209.590000"}, {"date": "1986-01-03", "volume": "0.0", "open": "210.200000", "high": "210.880000", "low": "209.510000", "close": "210.880000"}, {"date": "1986-01-06", "volume": "0.0", "open": "210.690000", "high": "210.980000", "low": "209.930000", "close": "210.650000"}, {"date": "1986-01-07", "volume": "0.0", "open": "211.860000", "high": "213.800000", "low": "210.650000", "close": "213.800000"}, {"date": "1986-01-08", "volume": "0.0", "open": "213.760000", "high": "214.570000", "low": "207.490000", "close": "207.970000"}, {"date": "1986-01-09", "volume": "0.0", "open": "206.570000", "high": "207.970000", "low": "204.510000", "close": "206.110000"}, {"date": "1986-01-10", "volume": "0.0", "open": "206.700000", "high": "207.330000", "low": "205.520000", "close": "205.960000"}, {"date": "1986-01-13", "volume": "0.0", "open": "205.560000", "high": "206.830000", "low": "205.520000", "close": "206.720000"}, {"date": "1986-01-14", "volume": "0.0", "open": "207.170000", "high": "207.370000", "low": "206.060000", "close": "206.640000"}, {"date": "1986-01-15", "volume": "0.0", "open": "206.900000", "high": "208.270000", "low": "206.640000", "close": "208.260000"}, {"date": "1986-01-16", "volume": "0.0", "open": "208.790000", "high": "209.180000", "low": "207.610000", "close": "209.170000"}, {"date": "1986-01-17", "volume": "0.0", "open": "208.580000", "high": "209.400000", "low": "207.590000", "close": "208.430000"}, {"date": "1986-01-20", "volume": "0.0", "open": "206.720000", "high": "208.430000", "low": "206.620000", "close": "207.530000"}, {"date": "1986-01-21", "volume": "0.0", "open": "207.710000", "high": "207.780000", "low": "205.050000", "close": "205.790000"}, {"date": "1986-01-22", "volume": "0.0", "open": "205.970000", "high": "206.030000", "low": "203.410000", "close": "203.490000"}, {"date": "1986-01-23", "volume": "0.0", "open": "202.800000", "high": "204.430000", "low": "202.600000", "close": "204.250000"}, {"date": "1986-01-24", "volume": "0.0", "open": "204.910000", "high": "206.430000", "low": "204.250000", "close": "206.430000"}, {"date": "1986-01-27", "volume": "0.0", "open": "206.960000", "high": "207.690000", "low": "206.430000", "close": "207.390000"}, {"date": "1986-01-28", "volume": "0.0", "open": "207.580000", "high": "209.820000", "low": "207.400000", "close": "209.810000"}, {"date": "1986-01-29", "volume": "0.0", "open": "211.130000", "high": "212.360000", "low": "209.810000", "close": "210.290000"}, {"date": "1986-01-30", "volume": "0.0", "open": "211.460000", "high": "211.540000", "low": "209.150000", "close": "209.330000"}, {"date": "1986-01-31", "volume": "0.0", "open": "209.820000", "high": "212.420000", "low": "209.190000", "close": "211.780000"}, {"date": "1986-02-03", "volume": "0.0", "open": "212.200000", "high": "214.180000", "low": "211.600000", "close": "213.960000"}, {"date": "1986-02-04", "volume": "0.0", "open": "214.500000", "high": "214.570000", "low": "210.820000", "close": "212.790000"}, {"date": "1986-02-05", "volume": "0.0", "open": "212.980000", "high": "213.030000", "low": "211.210000", "close": "212.960000"}, {"date": "1986-02-06", "volume": "0.0", "open": "213.630000", "high": "214.510000", "low": "212.600000", "close": "213.470000"}, {"date": "1986-02-07", "volume": "0.0", "open": "0.000000", "high": "214.560000", "low": "212.790000", "close": "214.560000"}, {"date": "1986-02-10", "volume": "0.0", "open": "214.580000", "high": "216.240000", "low": "214.470000", "close": "216.240000"}, {"date": "1986-02-11", "volume": "0.0", "open": "215.650000", "high": "216.670000", "low": "215.540000", "close": "215.920000"}, {"date": "1986-02-12", "volume": "0.0", "open": "215.900000", "high": "216.280000", "low": "215.130000", "close": "215.970000"}, {"date": "1986-02-13", "volume": "0.0", "open": "215.930000", "high": "217.410000", "low": "215.380000", "close": "217.400000"}, {"date": "1986-02-14", "volume": "0.0", "open": "217.440000", "high": "219.760000", "low": "217.220000", "close": "219.760000"}, {"date": "1986-02-18", "volume": "0.0", "open": "219.320000", "high": "222.450000", "low": "219.260000", "close": "222.450000"}, {"date": "1986-02-19", "volume": "0.0", "open": "221.600000", "high": "222.960000", "low": "219.730000", "close": "219.760000"}, {"date": "1986-02-20", "volume": "0.0", "open": "219.550000", "high": "222.220000", "low": "219.220000", "close": "222.220000"}, {"date": "1986-02-21", "volume": "0.0", "open": "223.650000", "high": "224.620000", "low": "222.220000", "close": "224.620000"}, {"date": "1986-02-24", "volume": "0.0", "open": "223.500000", "high": "225.290000", "low": "223.310000", "close": "224.340000"}, {"date": "1986-02-25", "volume": "0.0", "open": "224.330000", "high": "224.400000", "low": "222.630000", "close": "223.790000"}, {"date": "1986-02-26", "volume": "0.0", "open": "223.840000", "high": "224.590000", "low": "223.150000", "close": "224.040000"}, {"date": "1986-02-27", "volume": "0.0", "open": "224.510000", "high": "226.880000", "low": "223.410000", "close": "226.770000"}, {"date": "1986-02-28", "volume": "0.0", "open": "227.650000", "high": "227.920000", "low": "225.420000", "close": "226.920000"}, {"date": "1986-03-03", "volume": "0.0", "open": "225.670000", "high": "226.920000", "low": "224.410000", "close": "225.420000"}, {"date": "1986-03-04", "volume": "0.0", "open": "225.860000", "high": "227.330000", "low": "223.940000", "close": "224.380000"}, {"date": "1986-03-05", "volume": "0.0", "open": "223.180000", "high": "224.370000", "low": "222.180000", "close": "224.340000"}, {"date": "1986-03-06", "volume": "0.0", "open": "225.160000", "high": "225.500000", "low": "224.130000", "close": "225.130000"}, {"date": "1986-03-07", "volume": "0.0", "open": "226.290000", "high": "226.330000", "low": "224.440000", "close": "225.570000"}, {"date": "1986-03-10", "volume": "0.0", "open": "225.380000", "high": "226.980000", "low": "225.360000", "close": "226.580000"}, {"date": "1986-03-11", "volume": "0.0", "open": "227.880000", "high": "231.810000", "low": "226.580000", "close": "231.690000"}, {"date": "1986-03-12", "volume": "0.0", "open": "233.390000", "high": "234.700000", "low": "231.680000", "close": "232.540000"}, {"date": "1986-03-13", "volume": "0.0", "open": "231.450000", "high": "233.890000", "low": "231.270000", "close": "233.190000"}, {"date": "1986-03-14", "volume": "0.0", "open": "234.600000", "high": "236.550000", "low": "232.580000", "close": "236.550000"}, {"date": "1986-03-17", "volume": "0.0", "open": "234.300000", "high": "236.550000", "low": "233.690000", "close": "234.670000"}, {"date": "1986-03-18", "volume": "0.0", "open": "234.430000", "high": "236.530000", "low": "234.140000", "close": "235.780000"}, {"date": "1986-03-19", "volume": "0.0", "open": "236.460000", "high": "236.520000", "low": "235.130000", "close": "235.600000"}, {"date": "1986-03-20", "volume": "0.0", "open": "236.090000", "high": "237.090000", "low": "235.600000", "close": "236.540000"}, {"date": "1986-03-21", "volume": "0.0", "open": "0.000000", "high": "237.350000", "low": "233.290000", "close": "233.340000"}, {"date": "1986-03-24", "volume": "0.0", "open": "234.860000", "high": "235.330000", "low": "232.920000", "close": "235.330000"}, {"date": "1986-03-25", "volume": "0.0", "open": "233.940000", "high": "235.330000", "low": "233.620000", "close": "234.720000"}, {"date": "1986-03-26", "volume": "0.0", "open": "234.960000", "high": "237.790000", "low": "234.710000", "close": "237.300000"}, {"date": "1986-03-27", "volume": "0.0", "open": "239.130000", "high": "240.110000", "low": "237.300000", "close": "238.970000"}, {"date": "1986-03-31", "volume": "0.0", "open": "238.990000", "high": "239.860000", "low": "238.080000", "close": "238.900000"}, {"date": "1986-04-01", "volume": "0.0", "open": "238.910000", "high": "239.100000", "low": "234.570000", "close": "235.140000"}, {"date": "1986-04-02", "volume": "0.0", "open": "234.310000", "high": "235.710000", "low": "233.400000", "close": "235.710000"}, {"date": "1986-04-03", "volume": "0.0", "open": "236.170000", "high": "236.420000", "low": "232.070000", "close": "232.470000"}, {"date": "1986-04-04", "volume": "0.0", "open": "231.890000", "high": "232.560000", "low": "228.320000", "close": "228.690000"}, {"date": "1986-04-07", "volume": "0.0", "open": "227.990000", "high": "228.830000", "low": "226.300000", "close": "228.630000"}, {"date": "1986-04-08", "volume": "0.0", "open": "229.780000", "high": "233.700000", "low": "228.630000", "close": "233.520000"}, {"date": "1986-04-09", "volume": "0.0", "open": "235.500000", "high": "235.570000", "low": "232.130000", "close": "233.750000"}, {"date": "1986-04-10", "volume": "0.0", "open": "234.590000", "high": "236.540000", "low": "233.750000", "close": "236.440000"}, {"date": "1986-04-11", "volume": "0.0", "open": "237.620000", "high": "237.850000", "low": "235.130000", "close": "235.970000"}, {"date": "1986-04-14", "volume": "0.0", "open": "235.450000", "high": "237.480000", "low": "235.430000", "close": "237.280000"}, {"date": "1986-04-15", "volume": "0.0", "open": "237.010000", "high": "238.090000", "low": "236.640000", "close": "237.730000"}, {"date": "1986-04-16", "volume": "0.0", "open": "239.470000", "high": "242.570000", "low": "237.730000", "close": "242.220000"}, {"date": "1986-04-17", "volume": "0.0", "open": "242.210000", "high": "243.360000", "low": "241.890000", "close": "243.030000"}, {"date": "1986-04-18", "volume": "0.0", "open": "242.790000", "high": "243.470000", "low": "241.740000", "close": "242.380000"}, {"date": "1986-04-21", "volume": "0.0", "open": "242.060000", "high": "244.780000", "low": "241.880000", "close": "244.740000"}, {"date": "1986-04-22", "volume": "0.0", "open": "244.850000", "high": "245.470000", "low": "241.300000", "close": "242.420000"}, {"date": "1986-04-23", "volume": "0.0", "open": "241.260000", "high": "242.420000", "low": "240.080000", "close": "241.750000"}, {"date": "1986-04-24", "volume": "0.0", "open": "242.440000", "high": "243.130000", "low": "241.650000", "close": "242.020000"}, {"date": "1986-04-25", "volume": "0.0", "open": "242.730000", "high": "242.800000", "low": "240.910000", "close": "242.290000"}, {"date": "1986-04-28", "volume": "0.0", "open": "242.300000", "high": "243.080000", "low": "241.230000", "close": "243.080000"}, {"date": "1986-04-29", "volume": "0.0", "open": "242.270000", "high": "243.570000", "low": "239.230000", "close": "240.510000"}, {"date": "1986-04-30", "volume": "0.0", "open": "240.100000", "high": "240.520000", "low": "235.260000", "close": "235.520000"}, {"date": "1986-05-01", "volume": "0.0", "open": "234.290000", "high": "236.010000", "low": "234.210000", "close": "235.160000"}, {"date": "1986-05-02", "volume": "0.0", "open": "235.440000", "high": "236.520000", "low": "234.150000", "close": "234.790000"}, {"date": "1986-05-05", "volume": "0.0", "open": "235.790000", "high": "237.730000", "low": "234.790000", "close": "237.730000"}, {"date": "1986-05-06", "volume": "0.0", "open": "237.520000", "high": "238.280000", "low": "236.260000", "close": "237.240000"}, {"date": "1986-05-07", "volume": "0.0", "open": "236.290000", "high": "237.240000", "low": "233.980000", "close": "236.080000"}, {"date": "1986-05-08", "volume": "0.0", "open": "236.860000", "high": "237.960000", "low": "236.080000", "close": "237.130000"}, {"date": "1986-05-09", "volume": "0.0", "open": "235.950000", "high": "238.010000", "low": "235.850000", "close": "237.850000"}, {"date": "1986-05-12", "volume": "0.0", "open": "237.850000", "high": "238.530000", "low": "237.020000", "close": "237.580000"}, {"date": "1986-05-13", "volume": "0.0", "open": "237.750000", "high": "237.870000", "low": "236.020000", "close": "236.410000"}, {"date": "1986-05-14", "volume": "0.0", "open": "236.990000", "high": "237.540000", "low": "235.850000", "close": "237.540000"}, {"date": "1986-05-15", "volume": "0.0", "open": "237.090000", "high": "237.540000", "low": "233.930000", "close": "234.430000"}, {"date": "1986-05-16", "volume": "0.0", "open": "233.680000", "high": "234.430000", "low": "232.260000", "close": "232.760000"}, {"date": "1986-05-19", "volume": "0.0", "open": "232.500000", "high": "233.540000", "low": "232.410000", "close": "233.200000"}, {"date": "1986-05-20", "volume": "0.0", "open": "232.890000", "high": "236.120000", "low": "232.580000", "close": "236.110000"}, {"date": "1986-05-21", "volume": "0.0", "open": "236.140000", "high": "236.830000", "low": "235.450000", "close": "235.450000"}, {"date": "1986-05-22", "volume": "0.0", "open": "237.110000", "high": "240.250000", "low": "235.450000", "close": "240.120000"}, {"date": "1986-05-23", "volume": "0.0", "open": "241.170000", "high": "242.160000", "low": "240.120000", "close": "241.350000"}, {"date": "1986-05-27", "volume": "0.0", "open": "241.960000", "high": "244.760000", "low": "241.350000", "close": "244.750000"}, {"date": "1986-05-28", "volume": "0.0", "open": "246.080000", "high": "247.400000", "low": "244.750000", "close": "246.630000"}, {"date": "1986-05-29", "volume": "0.0", "open": "246.700000", "high": "248.320000", "low": "245.290000", "close": "247.980000"}, {"date": "1986-05-30", "volume": "0.0", "open": "247.590000", "high": "249.190000", "low": "246.430000", "close": "247.350000"}, {"date": "1986-06-02", "volume": "0.0", "open": "246.750000", "high": "247.740000", "low": "243.830000", "close": "245.040000"}, {"date": "1986-06-03", "volume": "0.0", "open": "244.330000", "high": "245.510000", "low": "243.670000", "close": "245.510000"}, {"date": "1986-06-04", "volume": "0.0", "open": "246.200000", "high": "246.300000", "low": "242.590000", "close": "243.940000"}, {"date": "1986-06-05", "volume": "0.0", "open": "244.000000", "high": "245.660000", "low": "243.410000", "close": "245.650000"}, {"date": "1986-06-06", "volume": "0.0", "open": "245.370000", "high": "246.070000", "low": "244.430000", "close": "245.670000"}, {"date": "1986-06-09", "volume": "0.0", "open": "243.810000", "high": "245.670000", "low": "239.680000", "close": "239.960000"}, {"date": "1986-06-10", "volume": "0.0", "open": "239.490000", "high": "240.080000", "low": "238.230000", "close": "239.580000"}, {"date": "1986-06-11", "volume": "0.0", "open": "240.020000", "high": "241.130000", "low": "239.210000", "close": "241.130000"}, {"date": "1986-06-12", "volume": "0.0", "open": "241.000000", "high": "241.640000", "low": "240.700000", "close": "241.490000"}, {"date": "1986-06-13", "volume": "0.0", "open": "243.230000", "high": "245.910000", "low": "241.630000", "close": "245.730000"}, {"date": "1986-06-16", "volume": "0.0", "open": "246.150000", "high": "246.500000", "low": "245.170000", "close": "246.130000"}, {"date": "1986-06-17", "volume": "0.0", "open": "246.220000", "high": "246.260000", "low": "243.600000", "close": "244.350000"}, {"date": "1986-06-18", "volume": "0.0", "open": "243.710000", "high": "245.250000", "low": "242.570000", "close": "244.990000"}, {"date": "1986-06-19", "volume": "0.0", "open": "244.430000", "high": "245.800000", "low": "244.050000", "close": "244.060000"}, {"date": "1986-06-20", "volume": "0.0", "open": "244.340000", "high": "247.600000", "low": "243.980000", "close": "247.580000"}, {"date": "1986-06-23", "volume": "0.0", "open": "245.660000", "high": "247.580000", "low": "244.450000", "close": "245.260000"}, {"date": "1986-06-24", "volume": "0.0", "open": "244.700000", "high": "248.260000", "low": "244.530000", "close": "247.030000"}, {"date": "1986-06-25", "volume": "0.0", "open": "248.030000", "high": "250.130000", "low": "247.030000", "close": "248.930000"}, {"date": "1986-06-26", "volume": "0.0", "open": "248.590000", "high": "249.430000", "low": "247.720000", "close": "248.740000"}, {"date": "1986-06-27", "volume": "0.0", "open": "249.590000", "high": "249.740000", "low": "248.740000", "close": "249.600000"}, {"date": "1986-06-30", "volume": "0.0", "open": "249.980000", "high": "251.810000", "low": "249.600000", "close": "250.840000"}, {"date": "1986-07-01", "volume": "0.0", "open": "251.290000", "high": "252.040000", "low": "250.530000", "close": "252.040000"}, {"date": "1986-07-02", "volume": "0.0", "open": "251.860000", "high": "253.200000", "low": "251.790000", "close": "252.700000"}, {"date": "1986-07-03", "volume": "0.0", "open": "251.600000", "high": "252.940000", "low": "251.230000", "close": "251.790000"}, {"date": "1986-07-07", "volume": "0.0", "open": "248.990000", "high": "251.810000", "low": "243.630000", "close": "244.050000"}, {"date": "1986-07-08", "volume": "0.0", "open": "239.730000", "high": "244.060000", "low": "239.070000", "close": "241.590000"}, {"date": "1986-07-09", "volume": "0.0", "open": "241.540000", "high": "243.070000", "low": "241.460000", "close": "242.820000"}, {"date": "1986-07-10", "volume": "0.0", "open": "243.080000", "high": "243.440000", "low": "239.660000", "close": "243.010000"}, {"date": "1986-07-11", "volume": "0.0", "open": "242.430000", "high": "243.480000", "low": "241.680000", "close": "242.220000"}, {"date": "1986-07-14", "volume": "0.0", "open": "239.830000", "high": "242.220000", "low": "238.040000", "close": "238.110000"}, {"date": "1986-07-15", "volume": "0.0", "open": "238.040000", "high": "238.120000", "low": "233.600000", "close": "233.660000"}, {"date": "1986-07-16", "volume": "0.0", "open": "235.270000", "high": "236.190000", "low": "233.660000", "close": "235.010000"}, {"date": "1986-07-17", "volume": "0.0", "open": "236.050000", "high": "236.650000", "low": "235.010000", "close": "236.070000"}, {"date": "1986-07-18", "volume": "0.0", "open": "235.380000", "high": "238.220000", "low": "233.940000", "close": "236.360000"}, {"date": "1986-07-21", "volume": "0.0", "open": "236.100000", "high": "236.450000", "low": "235.530000", "close": "236.240000"}, {"date": "1986-07-22", "volume": "0.0", "open": "236.710000", "high": "238.420000", "low": "235.920000", "close": "238.180000"}, {"date": "1986-07-23", "volume": "0.0", "open": "238.770000", "high": "239.250000", "low": "238.170000", "close": "238.670000"}, {"date": "1986-07-24", "volume": "0.0", "open": "238.990000", "high": "239.050000", "low": "237.320000", "close": "237.950000"}, {"date": "1986-07-25", "volume": "0.0", "open": "238.660000", "high": "240.360000", "low": "237.950000", "close": "240.220000"}, {"date": "1986-07-28", "volume": "0.0", "open": "239.860000", "high": "240.250000", "low": "235.230000", "close": "236.010000"}, {"date": "1986-07-29", "volume": "0.0", "open": "235.450000", "high": "236.010000", "low": "234.400000", "close": "234.550000"}, {"date": "1986-07-30", "volume": "0.0", "open": "235.540000", "high": "237.880000", "low": "233.070000", "close": "236.590000"}, {"date": "1986-07-31", "volume": "0.0", "open": "236.910000", "high": "236.920000", "low": "235.890000", "close": "236.120000"}, {"date": "1986-08-01", "volume": "0.0", "open": "236.260000", "high": "236.890000", "low": "234.590000", "close": "234.910000"}, {"date": "1986-08-04", "volume": "0.0", "open": "232.930000", "high": "236.860000", "low": "231.920000", "close": "235.990000"}, {"date": "1986-08-05", "volume": "0.0", "open": "237.090000", "high": "238.310000", "low": "235.970000", "close": "237.030000"}, {"date": "1986-08-06", "volume": "0.0", "open": "236.410000", "high": "237.350000", "low": "235.480000", "close": "236.840000"}, {"date": "1986-08-07", "volume": "0.0", "open": "236.380000", "high": "238.020000", "low": "236.310000", "close": "237.040000"}, {"date": "1986-08-08", "volume": "0.0", "open": "237.990000", "high": "238.060000", "low": "236.370000", "close": "236.880000"}, {"date": "1986-08-11", "volume": "0.0", "open": "238.170000", "high": "241.600000", "low": "236.870000", "close": "240.680000"}, {"date": "1986-08-12", "volume": "0.0", "open": "240.720000", "high": "243.370000", "low": "240.350000", "close": "243.340000"}, {"date": "1986-08-13", "volume": "0.0", "open": "243.710000", "high": "246.510000", "low": "243.060000", "close": "245.670000"}, {"date": "1986-08-14", "volume": "0.0", "open": "245.920000", "high": "246.790000", "low": "245.530000", "close": "246.250000"}, {"date": "1986-08-15", "volume": "0.0", "open": "246.400000", "high": "247.150000", "low": "245.700000", "close": "247.150000"}, {"date": "1986-08-18", "volume": "0.0", "open": "246.460000", "high": "247.830000", "low": "245.480000", "close": "247.380000"}, {"date": "1986-08-19", "volume": "0.0", "open": "246.100000", "high": "247.420000", "low": "245.820000", "close": "246.510000"}, {"date": "1986-08-20", "volume": "0.0", "open": "247.020000", "high": "249.770000", "low": "246.510000", "close": "249.770000"}, {"date": "1986-08-21", "volume": "0.0", "open": "250.090000", "high": "250.450000", "low": "249.110000", "close": "249.670000"}, {"date": "1986-08-22", "volume": "0.0", "open": "249.490000", "high": "250.610000", "low": "249.270000", "close": "250.190000"}, {"date": "1986-08-25", "volume": "0.0", "open": "248.570000", "high": "250.260000", "low": "247.760000", "close": "247.810000"}, {"date": "1986-08-26", "volume": "0.0", "open": "248.770000", "high": "252.910000", "low": "247.810000", "close": "252.840000"}, {"date": "1986-08-27", "volume": "0.0", "open": "253.170000", "high": "254.240000", "low": "252.660000", "close": "253.300000"}, {"date": "1986-08-28", "volume": "0.0", "open": "252.510000", "high": "253.670000", "low": "251.910000", "close": "252.840000"}, {"date": "1986-08-29", "volume": "0.0", "open": "253.740000", "high": "254.070000", "low": "251.730000", "close": "252.930000"}, {"date": "1986-09-02", "volume": "0.0", "open": "253.280000", "high": "253.300000", "low": "248.140000", "close": "248.520000"}, {"date": "1986-09-03", "volume": "0.0", "open": "247.740000", "high": "250.080000", "low": "247.590000", "close": "250.080000"}, {"date": "1986-09-04", "volume": "0.0", "open": "252.970000", "high": "254.010000", "low": "250.030000", "close": "253.830000"}, {"date": "1986-09-05", "volume": "0.0", "open": "254.030000", "high": "254.130000", "low": "250.330000", "close": "250.470000"}, {"date": "1986-09-08", "volume": "0.0", "open": "249.840000", "high": "250.470000", "low": "247.020000", "close": "248.140000"}, {"date": "1986-09-09", "volume": "0.0", "open": "249.900000", "high": "250.210000", "low": "246.940000", "close": "247.670000"}, {"date": "1986-09-10", "volume": "0.0", "open": "247.120000", "high": "247.760000", "low": "246.110000", "close": "247.060000"}, {"date": "1986-09-11", "volume": "0.0", "open": "243.450000", "high": "247.060000", "low": "234.670000", "close": "235.180000"}, {"date": "1986-09-12", "volume": "0.0", "open": "232.830000", "high": "235.450000", "low": "228.740000", "close": "230.670000"}, {"date": "1986-09-15", "volume": "0.0", "open": "231.450000", "high": "232.820000", "low": "229.440000", "close": "231.940000"}, {"date": "1986-09-16", "volume": "0.0", "open": "228.920000", "high": "231.940000", "low": "228.320000", "close": "231.720000"}, {"date": "1986-09-17", "volume": "0.0", "open": "231.880000", "high": "233.810000", "low": "231.380000", "close": "231.680000"}, {"date": "1986-09-18", "volume": "0.0", "open": "231.000000", "high": "232.870000", "low": "230.570000", "close": "232.310000"}, {"date": "1986-09-19", "volume": "0.0", "open": "231.230000", "high": "232.310000", "low": "230.690000", "close": "232.210000"}, {"date": "1986-09-22", "volume": "0.0", "open": "233.010000", "high": "234.930000", "low": "232.200000", "close": "234.930000"}, {"date": "1986-09-23", "volume": "0.0", "open": "234.860000", "high": "235.880000", "low": "234.500000", "close": "235.670000"}, {"date": "1986-09-24", "volume": "0.0", "open": "236.630000", "high": "237.060000", "low": "235.530000", "close": "236.280000"}, {"date": "1986-09-25", "volume": "0.0", "open": "235.190000", "high": "236.280000", "low": "230.670000", "close": "231.830000"}, {"date": "1986-09-26", "volume": "0.0", "open": "230.920000", "high": "233.680000", "low": "230.640000", "close": "232.230000"}, {"date": "1986-09-29", "volume": "0.0", "open": "230.200000", "high": "232.230000", "low": "228.080000", "close": "229.910000"}, {"date": "1986-09-30", "volume": "0.0", "open": "231.090000", "high": "233.010000", "low": "229.910000", "close": "231.220000"}, {"date": "1986-10-01", "volume": "0.0", "open": "232.540000", "high": "234.620000", "low": "231.320000", "close": "233.600000"}, {"date": "1986-10-02", "volume": "0.0", "open": "233.850000", "high": "234.330000", "low": "232.770000", "close": "233.920000"}, {"date": "1986-10-03", "volume": "0.0", "open": "235.900000", "high": "236.160000", "low": "232.790000", "close": "233.710000"}, {"date": "1986-10-06", "volume": "0.0", "open": "233.860000", "high": "235.340000", "low": "233.170000", "close": "234.780000"}, {"date": "1986-10-07", "volume": "0.0", "open": "234.530000", "high": "235.180000", "low": "233.460000", "close": "234.410000"}, {"date": "1986-10-08", "volume": "0.0", "open": "234.000000", "high": "236.840000", "low": "233.680000", "close": "236.680000"}, {"date": "1986-10-09", "volume": "0.0", "open": "237.870000", "high": "238.200000", "low": "235.720000", "close": "235.850000"}, {"date": "1986-10-10", "volume": "0.0", "open": "235.900000", "high": "236.270000", "low": "235.310000", "close": "235.480000"}, {"date": "1986-10-13", "volume": "0.0", "open": "235.470000", "high": "235.910000", "low": "235.020000", "close": "235.910000"}, {"date": "1986-10-14", "volume": "0.0", "open": "235.890000", "high": "236.370000", "low": "234.370000", "close": "235.370000"}, {"date": "1986-10-15", "volume": "0.0", "open": "236.350000", "high": "239.030000", "low": "235.270000", "close": "238.800000"}, {"date": "1986-10-16", "volume": "0.0", "open": "239.930000", "high": "240.180000", "low": "238.800000", "close": "239.530000"}, {"date": "1986-10-17", "volume": "0.0", "open": "238.580000", "high": "239.530000", "low": "237.710000", "close": "238.840000"}, {"date": "1986-10-20", "volume": "0.0", "open": "234.850000", "high": "238.840000", "low": "234.780000", "close": "235.970000"}, {"date": "1986-10-21", "volume": "0.0", "open": "236.140000", "high": "236.490000", "low": "234.950000", "close": "235.880000"}, {"date": "1986-10-22", "volume": "0.0", "open": "235.890000", "high": "236.640000", "low": "235.820000", "close": "236.260000"}, {"date": "1986-10-23", "volume": "0.0", "open": "237.320000", "high": "239.760000", "low": "236.260000", "close": "239.280000"}, {"date": "1986-10-24", "volume": "0.0", "open": "239.540000", "high": "239.650000", "low": "238.250000", "close": "238.260000"}, {"date": "1986-10-27", "volume": "0.0", "open": "238.220000", "high": "238.770000", "low": "236.720000", "close": "238.770000"}, {"date": "1986-10-28", "volume": "0.0", "open": "239.100000", "high": "240.580000", "low": "238.770000", "close": "239.260000"}, {"date": "1986-10-29", "volume": "0.0", "open": "239.980000", "high": "241.000000", "low": "238.980000", "close": "240.940000"}, {"date": "1986-10-30", "volume": "0.0", "open": "243.930000", "high": "244.080000", "low": "240.940000", "close": "243.710000"}, {"date": "1986-10-31", "volume": "0.0", "open": "243.870000", "high": "244.510000", "low": "242.950000", "close": "243.980000"}, {"date": "1986-11-03", "volume": "0.0", "open": "244.640000", "high": "245.800000", "low": "243.930000", "close": "245.800000"}, {"date": "1986-11-04", "volume": "0.0", "open": "244.570000", "high": "246.430000", "low": "244.420000", "close": "246.200000"}, {"date": "1986-11-05", "volume": "0.0", "open": "246.170000", "high": "247.050000", "low": "245.210000", "close": "246.580000"}, {"date": "1986-11-06", "volume": "0.0", "open": "246.240000", "high": "246.900000", "low": "244.300000", "close": "245.870000"}, {"date": "1986-11-07", "volume": "0.0", "open": "245.690000", "high": "246.130000", "low": "244.920000", "close": "245.770000"}, {"date": "1986-11-10", "volume": "0.0", "open": "0.000000", "high": "246.220000", "low": "244.680000", "close": "246.130000"}, {"date": "1986-11-11", "volume": "0.0", "open": "246.430000", "high": "247.100000", "low": "246.120000", "close": "247.080000"}, {"date": "1986-11-12", "volume": "0.0", "open": "247.450000", "high": "247.670000", "low": "245.680000", "close": "246.640000"}, {"date": "1986-11-13", "volume": "0.0", "open": "246.010000", "high": "246.660000", "low": "242.980000", "close": "243.020000"}, {"date": "1986-11-14", "volume": "0.0", "open": "242.020000", "high": "244.510000", "low": "241.960000", "close": "244.500000"}, {"date": "1986-11-17", "volume": "0.0", "open": "243.440000", "high": "244.800000", "low": "242.290000", "close": "243.210000"}, {"date": "1986-11-18", "volume": "0.0", "open": "242.920000", "high": "243.230000", "low": "236.650000", "close": "236.780000"}, {"date": "1986-11-19", "volume": "0.0", "open": "235.630000", "high": "237.940000", "low": "235.510000", "close": "237.660000"}, {"date": "1986-11-20", "volume": "0.0", "open": "239.330000", "high": "242.050000", "low": "237.660000", "close": "242.050000"}, {"date": "1986-11-21", "volume": "0.0", "open": "242.480000", "high": "246.380000", "low": "241.970000", "close": "245.860000"}, {"date": "1986-11-24", "volume": "0.0", "open": "246.340000", "high": "248.000000", "low": "245.210000", "close": "247.450000"}, {"date": "1986-11-25", "volume": "0.0", "open": "247.730000", "high": "248.180000", "low": "246.300000", "close": "248.170000"}, {"date": "1986-11-26", "volume": "0.0", "open": "248.780000", "high": "248.900000", "low": "247.730000", "close": "248.770000"}, {"date": "1986-11-28", "volume": "0.0", "open": "248.680000", "high": "249.220000", "low": "248.070000", "close": "249.220000"}, {"date": "1986-12-01", "volume": "0.0", "open": "246.020000", "high": "249.220000", "low": "245.720000", "close": "249.050000"}, {"date": "1986-12-02", "volume": "0.0", "open": "250.740000", "high": "254.000000", "low": "249.050000", "close": "254.000000"}, {"date": "1986-12-03", "volume": "0.0", "open": "254.630000", "high": "254.870000", "low": "253.240000", "close": "253.850000"}, {"date": "1986-12-04", "volume": "0.0", "open": "253.300000", "high": "254.420000", "low": "252.880000", "close": "253.040000"}, {"date": "1986-12-05", "volume": "0.0", "open": "253.350000", "high": "253.890000", "low": "250.710000", "close": "251.170000"}, {"date": "1986-12-08", "volume": "0.0", "open": "251.080000", "high": "252.360000", "low": "248.820000", "close": "251.160000"}, {"date": "1986-12-09", "volume": "0.0", "open": "250.730000", "high": "251.270000", "low": "249.250000", "close": "249.280000"}, {"date": "1986-12-10", "volume": "0.0", "open": "250.230000", "high": "251.530000", "low": "248.940000", "close": "250.960000"}, {"date": "1986-12-11", "volume": "0.0", "open": "250.370000", "high": "250.980000", "low": "247.150000", "close": "248.170000"}, {"date": "1986-12-12", "volume": "0.0", "open": "248.290000", "high": "248.310000", "low": "247.020000", "close": "247.350000"}, {"date": "1986-12-15", "volume": "0.0", "open": "245.630000", "high": "248.230000", "low": "244.980000", "close": "248.210000"}, {"date": "1986-12-16", "volume": "0.0", "open": "248.770000", "high": "250.040000", "low": "247.400000", "close": "250.040000"}, {"date": "1986-12-17", "volume": "0.0", "open": "249.040000", "high": "250.040000", "low": "247.190000", "close": "247.560000"}, {"date": "1986-12-18", "volume": "0.0", "open": "247.540000", "high": "247.810000", "low": "246.460000", "close": "246.780000"}, {"date": "1986-12-19", "volume": "0.0", "open": "246.590000", "high": "249.960000", "low": "245.890000", "close": "249.730000"}, {"date": "1986-12-22", "volume": "0.0", "open": "248.770000", "high": "249.730000", "low": "247.450000", "close": "248.750000"}, {"date": "1986-12-23", "volume": "0.0", "open": "248.130000", "high": "248.750000", "low": "245.850000", "close": "246.340000"}, {"date": "1986-12-24", "volume": "0.0", "open": "246.690000", "high": "247.220000", "low": "246.020000", "close": "246.750000"}, {"date": "1986-12-26", "volume": "0.0", "open": "246.770000", "high": "247.040000", "low": "246.730000", "close": "246.920000"}, {"date": "1986-12-29", "volume": "0.0", "open": "246.410000", "high": "246.920000", "low": "244.310000", "close": "244.670000"}, {"date": "1986-12-30", "volume": "0.0", "open": "244.100000", "high": "244.670000", "low": "243.040000", "close": "243.370000"}, {"date": "1986-12-31", "volume": "0.0", "open": "243.910000", "high": "244.030000", "low": "241.280000", "close": "242.170000"}, {"date": "1987-01-02", "volume": "0.0", "open": "245.230000", "high": "246.450000", "low": "242.170000", "close": "246.450000"}, {"date": "1987-01-05", "volume": "0.0", "open": "248.900000", "high": "252.570000", "low": "246.450000", "close": "252.190000"}, {"date": "1987-01-06", "volume": "0.0", "open": "252.580000", "high": "253.990000", "low": "252.140000", "close": "252.780000"}, {"date": "1987-01-07", "volume": "0.0", "open": "252.930000", "high": "255.720000", "low": "252.650000", "close": "255.330000"}, {"date": "1987-01-08", "volume": "0.0", "open": "255.060000", "high": "257.280000", "low": "254.970000", "close": "257.280000"}, {"date": "1987-01-09", "volume": "0.0", "open": "256.510000", "high": "259.200000", "low": "256.110000", "close": "258.730000"}, {"date": "1987-01-12", "volume": "0.0", "open": "258.460000", "high": "260.300000", "low": "257.920000", "close": "260.300000"}, {"date": "1987-01-13", "volume": "0.0", "open": "259.430000", "high": "260.450000", "low": "259.210000", "close": "259.950000"}, {"date": "1987-01-14", "volume": "0.0", "open": "260.000000", "high": "262.720000", "low": "259.620000", "close": "262.640000"}, {"date": "1987-01-15", "volume": "0.0", "open": "263.800000", "high": "266.680000", "low": "262.640000", "close": "265.490000"}, {"date": "1987-01-16", "volume": "0.0", "open": "267.000000", "high": "267.240000", "low": "264.310000", "close": "266.280000"}, {"date": "1987-01-19", "volume": "0.0", "open": "264.150000", "high": "269.340000", "low": "264.000000", "close": "269.340000"}, {"date": "1987-01-20", "volume": "0.0", "open": "270.930000", "high": "271.030000", "low": "267.650000", "close": "269.040000"}, {"date": "1987-01-21", "volume": "0.0", "open": "267.500000", "high": "270.870000", "low": "267.350000", "close": "267.840000"}, {"date": "1987-01-22", "volume": "0.0", "open": "269.780000", "high": "274.050000", "low": "267.320000", "close": "273.910000"}, {"date": "1987-01-23", "volume": "0.0", "open": "276.150000", "high": "280.960000", "low": "268.410000", "close": "270.100000"}, {"date": "1987-01-26", "volume": "0.0", "open": "268.750000", "high": "270.400000", "low": "267.730000", "close": "269.610000"}, {"date": "1987-01-27", "volume": "0.0", "open": "272.330000", "high": "274.310000", "low": "269.610000", "close": "273.750000"}, {"date": "1987-01-28", "volume": "0.0", "open": "275.070000", "high": "275.710000", "low": "273.030000", "close": "275.400000"}, {"date": "1987-01-29", "volume": "0.0", "open": "276.530000", "high": "276.850000", "low": "272.540000", "close": "274.240000"}, {"date": "1987-01-30", "volume": "0.0", "open": "273.910000", "high": "274.240000", "low": "271.380000", "close": "274.080000"}, {"date": "1987-02-02", "volume": "0.0", "open": "273.790000", "high": "277.350000", "low": "273.160000", "close": "276.450000"}, {"date": "1987-02-03", "volume": "0.0", "open": "277.450000", "high": "277.830000", "low": "275.840000", "close": "275.990000"}, {"date": "1987-02-04", "volume": "0.0", "open": "275.510000", "high": "279.650000", "low": "275.350000", "close": "279.640000"}, {"date": "1987-02-05", "volume": "0.0", "open": "280.830000", "high": "282.260000", "low": "278.660000", "close": "281.160000"}, {"date": "1987-02-06", "volume": "0.0", "open": "281.020000", "high": "281.790000", "low": "279.870000", "close": "280.040000"}, {"date": "1987-02-09", "volume": "0.0", "open": "278.790000", "high": "280.040000", "low": "277.240000", "close": "278.160000"}, {"date": "1987-02-10", "volume": "0.0", "open": "277.520000", "high": "278.160000", "low": "273.490000", "close": "275.070000"}, {"date": "1987-02-11", "volume": "0.0", "open": "275.820000", "high": "277.710000", "low": "274.710000", "close": "277.540000"}, {"date": "1987-02-12", "volume": "0.0", "open": "277.440000", "high": "278.040000", "low": "273.890000", "close": "275.620000"}, {"date": "1987-02-13", "volume": "0.0", "open": "275.820000", "high": "280.910000", "low": "275.010000", "close": "279.700000"}, {"date": "1987-02-17", "volume": "0.0", "open": "281.950000", "high": "285.490000", "low": "279.700000", "close": "285.490000"}, {"date": "1987-02-18", "volume": "0.0", "open": "287.360000", "high": "287.550000", "low": "282.970000", "close": "285.420000"}, {"date": "1987-02-19", "volume": "0.0", "open": "285.010000", "high": "286.240000", "low": "283.840000", "close": "285.570000"}, {"date": "1987-02-20", "volume": "0.0", "open": "285.360000", "high": "285.980000", "low": "284.310000", "close": "285.480000"}, {"date": "1987-02-23", "volume": "0.0", "open": "284.700000", "high": "285.500000", "low": "279.370000", "close": "282.380000"}, {"date": "1987-02-24", "volume": "0.0", "open": "282.680000", "high": "283.330000", "low": "281.450000", "close": "282.880000"}, {"date": "1987-02-25", "volume": "0.0", "open": "282.510000", "high": "285.350000", "low": "282.140000", "close": "284.000000"}, {"date": "1987-02-26", "volume": "0.0", "open": "282.190000", "high": "284.400000", "low": "280.730000", "close": "282.960000"}, {"date": "1987-02-27", "volume": "0.0", "open": "283.620000", "high": "284.550000", "low": "282.770000", "close": "284.200000"}, {"date": "1987-03-02", "volume": "0.0", "open": "284.750000", "high": "284.830000", "low": "282.300000", "close": "283.000000"}, {"date": "1987-03-03", "volume": "0.0", "open": "283.130000", "high": "284.190000", "low": "282.920000", "close": "284.120000"}, {"date": "1987-03-04", "volume": "0.0", "open": "284.990000", "high": "288.620000", "low": "284.120000", "close": "288.620000"}, {"date": "1987-03-05", "volume": "0.0", "open": "290.450000", "high": "291.240000", "low": "288.600000", "close": "290.520000"}, {"date": "1987-03-06", "volume": "0.0", "open": "289.400000", "high": "290.670000", "low": "288.770000", "close": "290.660000"}, {"date": "1987-03-09", "volume": "0.0", "open": "287.850000", "high": "290.660000", "low": "287.120000", "close": "288.300000"}, {"date": "1987-03-10", "volume": "0.0", "open": "287.930000", "high": "290.880000", "low": "287.890000", "close": "290.860000"}, {"date": "1987-03-11", "volume": "0.0", "open": "291.570000", "high": "292.510000", "low": "289.330000", "close": "290.310000"}, {"date": "1987-03-12", "volume": "0.0", "open": "289.910000", "high": "291.910000", "low": "289.660000", "close": "291.220000"}, {"date": "1987-03-13", "volume": "0.0", "open": "291.730000", "high": "291.790000", "low": "289.880000", "close": "289.890000"}, {"date": "1987-03-16", "volume": "0.0", "open": "288.300000", "high": "289.890000", "low": "286.640000", "close": "288.230000"}, {"date": "1987-03-17", "volume": "0.0", "open": "288.330000", "high": "292.470000", "low": "287.960000", "close": "292.470000"}, {"date": "1987-03-18", "volume": "0.0", "open": "293.880000", "high": "294.580000", "low": "290.870000", "close": "292.780000"}, {"date": "1987-03-19", "volume": "0.0", "open": "292.900000", "high": "294.460000", "low": "292.260000", "close": "294.080000"}, {"date": "1987-03-20", "volume": "0.0", "open": "295.040000", "high": "298.170000", "low": "294.080000", "close": "298.170000"}, {"date": "1987-03-23", "volume": "0.0", "open": "297.810000", "high": "301.170000", "low": "297.500000", "close": "301.160000"}, {"date": "1987-03-24", "volume": "0.0", "open": "300.960000", "high": "301.920000", "low": "300.140000", "close": "301.640000"}, {"date": "1987-03-25", "volume": "0.0", "open": "300.880000", "high": "301.850000", "low": "299.360000", "close": "300.380000"}, {"date": "1987-03-26", "volume": "0.0", "open": "302.270000", "high": "302.720000", "low": "300.380000", "close": "300.930000"}, {"date": "1987-03-27", "volume": "0.0", "open": "300.740000", "high": "301.410000", "low": "296.060000", "close": "296.130000"}, {"date": "1987-03-30", "volume": "0.0", "open": "287.190000", "high": "296.130000", "low": "286.690000", "close": "289.200000"}, {"date": "1987-03-31", "volume": "0.0", "open": "290.490000", "high": "291.870000", "low": "289.070000", "close": "291.700000"}, {"date": "1987-04-01", "volume": "0.0", "open": "288.700000", "high": "292.390000", "low": "288.340000", "close": "292.390000"}, {"date": "1987-04-02", "volume": "0.0", "open": "294.300000", "high": "294.470000", "low": "292.020000", "close": "293.630000"}, {"date": "1987-04-03", "volume": "0.0", "open": "292.330000", "high": "301.300000", "low": "292.300000", "close": "300.410000"}, {"date": "1987-04-06", "volume": "0.0", "open": "301.800000", "high": "302.210000", "low": "300.410000", "close": "301.950000"}, {"date": "1987-04-07", "volume": "0.0", "open": "301.250000", "high": "303.650000", "low": "296.670000", "close": "296.690000"}, {"date": "1987-04-08", "volume": "0.0", "open": "296.750000", "high": "299.200000", "low": "295.180000", "close": "297.260000"}, {"date": "1987-04-09", "volume": "0.0", "open": "297.210000", "high": "297.710000", "low": "291.500000", "close": "292.860000"}, {"date": "1987-04-10", "volume": "0.0", "open": "292.110000", "high": "293.740000", "low": "290.940000", "close": "292.490000"}, {"date": "1987-04-13", "volume": "0.0", "open": "292.420000", "high": "293.360000", "low": "285.620000", "close": "285.620000"}, {"date": "1987-04-14", "volume": "0.0", "open": "282.460000", "high": "285.620000", "low": "275.670000", "close": "279.160000"}, {"date": "1987-04-15", "volume": "0.0", "open": "282.950000", "high": "285.140000", "low": "279.160000", "close": "284.440000"}, {"date": "1987-04-16", "volume": "0.0", "open": "286.630000", "high": "289.570000", "low": "284.440000", "close": "286.910000"}, {"date": "1987-04-20", "volume": "0.0", "open": "287.700000", "high": "288.360000", "low": "284.550000", "close": "286.090000"}, {"date": "1987-04-21", "volume": "0.0", "open": "284.300000", "high": "293.070000", "low": "282.890000", "close": "293.070000"}, {"date": "1987-04-22", "volume": "0.0", "open": "292.770000", "high": "293.460000", "low": "286.980000", "close": "287.190000"}, {"date": "1987-04-23", "volume": "0.0", "open": "287.940000", "high": "289.120000", "low": "284.280000", "close": "286.820000"}, {"date": "1987-04-24", "volume": "0.0", "open": "284.860000", "high": "286.820000", "low": "281.180000", "close": "281.520000"}, {"date": "1987-04-27", "volume": "0.0", "open": "276.500000", "high": "284.450000", "low": "276.220000", "close": "281.830000"}, {"date": "1987-04-28", "volume": "0.0", "open": "282.600000", "high": "285.950000", "low": "281.830000", "close": "282.510000"}, {"date": "1987-04-29", "volume": "0.0", "open": "285.160000", "high": "286.420000", "low": "282.510000", "close": "284.570000"}, {"date": "1987-04-30", "volume": "0.0", "open": "285.780000", "high": "290.080000", "low": "284.570000", "close": "288.360000"}, {"date": "1987-05-01", "volume": "0.0", "open": "287.290000", "high": "289.710000", "low": "286.520000", "close": "288.030000"}, {"date": "1987-05-04", "volume": "0.0", "open": "288.620000", "high": "289.990000", "low": "286.390000", "close": "289.360000"}, {"date": "1987-05-05", "volume": "0.0", "open": "291.900000", "high": "295.400000", "low": "289.340000", "close": "295.340000"}, {"date": "1987-05-06", "volume": "0.0", "open": "296.070000", "high": "296.190000", "low": "293.600000", "close": "295.470000"}, {"date": "1987-05-07", "volume": "0.0", "open": "296.730000", "high": "296.800000", "low": "294.070000", "close": "294.710000"}, {"date": "1987-05-08", "volume": "0.0", "open": "295.570000", "high": "296.180000", "low": "291.730000", "close": "293.370000"}, {"date": "1987-05-11", "volume": "0.0", "open": "296.580000", "high": "298.690000", "low": "291.550000", "close": "291.570000"}, {"date": "1987-05-12", "volume": "0.0", "open": "290.520000", "high": "293.300000", "low": "290.180000", "close": "293.300000"}, {"date": "1987-05-13", "volume": "0.0", "open": "293.870000", "high": "294.540000", "low": "290.740000", "close": "293.980000"}, {"date": "1987-05-14", "volume": "0.0", "open": "293.630000", "high": "295.100000", "low": "292.950000", "close": "294.240000"}, {"date": "1987-05-15", "volume": "0.0", "open": "291.960000", "high": "294.240000", "low": "287.110000", "close": "287.430000"}, {"date": "1987-05-18", "volume": "0.0", "open": "285.770000", "high": "287.430000", "low": "282.570000", "close": "286.650000"}, {"date": "1987-05-19", "volume": "0.0", "open": "285.440000", "high": "287.390000", "low": "278.830000", "close": "279.620000"}, {"date": "1987-05-20", "volume": "0.0", "open": "278.660000", "high": "280.890000", "low": "277.010000", "close": "278.210000"}, {"date": "1987-05-21", "volume": "0.0", "open": "281.460000", "high": "282.310000", "low": "278.210000", "close": "280.170000"}, {"date": "1987-05-22", "volume": "0.0", "open": "283.090000", "high": "283.330000", "low": "280.170000", "close": "282.160000"}, {"date": "1987-05-26", "volume": "0.0", "open": "285.490000", "high": "289.110000", "low": "282.160000", "close": "289.110000"}, {"date": "1987-05-27", "volume": "0.0", "open": "289.490000", "high": "290.780000", "low": "288.190000", "close": "288.730000"}, {"date": "1987-05-28", "volume": "0.0", "open": "288.710000", "high": "291.500000", "low": "286.330000", "close": "290.760000"}, {"date": "1987-05-29", "volume": "0.0", "open": "292.400000", "high": "292.870000", "low": "289.700000", "close": "290.100000"}, {"date": "1987-06-01", "volume": "0.0", "open": "290.870000", "high": "291.960000", "low": "289.230000", "close": "289.830000"}, {"date": "1987-06-02", "volume": "0.0", "open": "289.600000", "high": "290.940000", "low": "286.930000", "close": "288.460000"}, {"date": "1987-06-03", "volume": "0.0", "open": "290.250000", "high": "293.470000", "low": "288.460000", "close": "293.470000"}, {"date": "1987-06-04", "volume": "0.0", "open": "293.520000", "high": "295.100000", "low": "292.760000", "close": "295.090000"}, {"date": "1987-06-05", "volume": "0.0", "open": "294.800000", "high": "295.110000", "low": "292.800000", "close": "293.450000"}, {"date": "1987-06-08", "volume": "0.0", "open": "292.390000", "high": "297.030000", "low": "291.550000", "close": "296.720000"}, {"date": "1987-06-09", "volume": "0.0", "open": "296.740000", "high": "297.590000", "low": "295.900000", "close": "297.280000"}, {"date": "1987-06-10", "volume": "0.0", "open": "297.980000", "high": "300.810000", "low": "295.660000", "close": "297.470000"}, {"date": "1987-06-11", "volume": "0.0", "open": "298.090000", "high": "298.940000", "low": "297.470000", "close": "298.730000"}, {"date": "1987-06-12", "volume": "0.0", "open": "301.240000", "high": "302.260000", "low": "298.730000", "close": "301.620000"}, {"date": "1987-06-15", "volume": "0.0", "open": "302.840000", "high": "304.110000", "low": "301.620000", "close": "303.140000"}, {"date": "1987-06-16", "volume": "0.0", "open": "302.630000", "high": "304.860000", "low": "302.600000", "close": "304.760000"}, {"date": "1987-06-17", "volume": "0.0", "open": "305.060000", "high": "305.740000", "low": "304.030000", "close": "304.810000"}, {"date": "1987-06-18", "volume": "0.0", "open": "304.010000", "high": "306.130000", "low": "303.380000", "close": "305.690000"}, {"date": "1987-06-19", "volume": "0.0", "open": "305.730000", "high": "306.970000", "low": "305.550000", "close": "306.970000"}, {"date": "1987-06-22", "volume": "0.0", "open": "307.700000", "high": "310.200000", "low": "306.970000", "close": "309.650000"}, {"date": "1987-06-23", "volume": "0.0", "open": "309.610000", "high": "310.270000", "low": "307.480000", "close": "308.430000"}, {"date": "1987-06-24", "volume": "0.0", "open": "307.940000", "high": "308.910000", "low": "306.320000", "close": "306.860000"}, {"date": "1987-06-25", "volume": "0.0", "open": "308.410000", "high": "309.440000", "low": "306.860000", "close": "308.960000"}, {"date": "1987-06-26", "volume": "0.0", "open": "307.400000", "high": "308.960000", "low": "306.360000", "close": "307.160000"}, {"date": "1987-06-29", "volume": "0.0", "open": "308.100000", "high": "308.150000", "low": "306.750000", "close": "307.900000"}, {"date": "1987-06-30", "volume": "0.0", "open": "307.300000", "high": "308.000000", "low": "303.010000", "close": "304.000000"}, {"date": "1987-07-01", "volume": "0.0", "open": "0.000000", "high": "306.750000", "low": "304.230000", "close": "304.920000"}, {"date": "1987-07-02", "volume": "0.0", "open": "304.850000", "high": "306.340000", "low": "302.940000", "close": "305.630000"}, {"date": "1987-07-06", "volume": "0.0", "open": "306.440000", "high": "306.750000", "low": "304.230000", "close": "304.920000"}, {"date": "1987-07-07", "volume": "0.0", "open": "306.940000", "high": "308.630000", "low": "304.730000", "close": "307.400000"}, {"date": "1987-07-08", "volume": "0.0", "open": "307.760000", "high": "308.480000", "low": "306.010000", "close": "308.290000"}, {"date": "1987-07-09", "volume": "0.0", "open": "308.170000", "high": "309.560000", "low": "307.420000", "close": "307.520000"}, {"date": "1987-07-10", "volume": "0.0", "open": "308.140000", "high": "308.400000", "low": "306.960000", "close": "308.370000"}, {"date": "1987-07-13", "volume": "0.0", "open": "307.910000", "high": "308.410000", "low": "305.490000", "close": "307.630000"}, {"date": "1987-07-14", "volume": "0.0", "open": "308.380000", "high": "310.690000", "low": "307.460000", "close": "310.680000"}, {"date": "1987-07-15", "volume": "0.0", "open": "309.760000", "high": "312.080000", "low": "309.070000", "close": "310.420000"}, {"date": "1987-07-16", "volume": "0.0", "open": "311.110000", "high": "312.830000", "low": "310.420000", "close": "312.700000"}, {"date": "1987-07-17", "volume": "0.0", "open": "313.890000", "high": "314.590000", "low": "312.380000", "close": "314.590000"}, {"date": "1987-07-20", "volume": "0.0", "open": "312.510000", "high": "314.590000", "low": "311.240000", "close": "311.390000"}, {"date": "1987-07-21", "volume": "0.0", "open": "311.200000", "high": "312.410000", "low": "307.510000", "close": "308.550000"}, {"date": "1987-07-22", "volume": "0.0", "open": "308.350000", "high": "309.120000", "low": "307.220000", "close": "308.470000"}, {"date": "1987-07-23", "volume": "0.0", "open": "309.030000", "high": "309.630000", "low": "306.100000", "close": "307.810000"}, {"date": "1987-07-24", "volume": "0.0", "open": "308.580000", "high": "309.280000", "low": "307.780000", "close": "309.270000"}, {"date": "1987-07-27", "volume": "0.0", "open": "308.850000", "high": "310.700000", "low": "308.610000", "close": "310.650000"}, {"date": "1987-07-28", "volume": "0.0", "open": "311.840000", "high": "312.330000", "low": "310.280000", "close": "312.330000"}, {"date": "1987-07-29", "volume": "0.0", "open": "312.320000", "high": "315.650000", "low": "311.730000", "close": "315.650000"}, {"date": "1987-07-30", "volume": "0.0", "open": "316.340000", "high": "318.530000", "low": "315.650000", "close": "318.050000"}, {"date": "1987-07-31", "volume": "0.0", "open": "318.640000", "high": "318.850000", "low": "317.560000", "close": "318.660000"}, {"date": "1987-08-03", "volume": "0.0", "open": "317.410000", "high": "320.260000", "low": "316.520000", "close": "317.570000"}, {"date": "1987-08-04", "volume": "0.0", "open": "318.150000", "high": "318.250000", "low": "314.510000", "close": "316.230000"}, {"date": "1987-08-05", "volume": "0.0", "open": "317.790000", "high": "319.740000", "low": "316.230000", "close": "318.450000"}, {"date": "1987-08-06", "volume": "0.0", "open": "318.210000", "high": "322.090000", "low": "317.500000", "close": "322.090000"}, {"date": "1987-08-07", "volume": "0.0", "open": "322.410000", "high": "324.150000", "low": "321.820000", "close": "323.000000"}, {"date": "1987-08-10", "volume": "0.0", "open": "324.400000", "high": "328.000000", "low": "322.950000", "close": "328.000000"}, {"date": "1987-08-11", "volume": "0.0", "open": "330.160000", "high": "333.400000", "low": "328.000000", "close": "333.330000"}, {"date": "1987-08-12", "volume": "0.0", "open": "334.260000", "high": "334.570000", "low": "331.060000", "close": "332.390000"}, {"date": "1987-08-13", "volume": "0.0", "open": "333.210000", "high": "335.520000", "low": "332.380000", "close": "334.650000"}, {"date": "1987-08-14", "volume": "0.0", "open": "334.260000", "high": "336.080000", "low": "332.630000", "close": "333.990000"}, {"date": "1987-08-17", "volume": "0.0", "open": "335.220000", "high": "335.430000", "low": "332.880000", "close": "334.110000"}, {"date": "1987-08-18", "volume": "0.0", "open": "331.470000", "high": "334.110000", "low": "326.430000", "close": "329.250000"}, {"date": "1987-08-19", "volume": "0.0", "open": "328.960000", "high": "329.890000", "low": "326.540000", "close": "329.830000"}, {"date": "1987-08-20", "volume": "0.0", "open": "331.360000", "high": "335.190000", "low": "329.830000", "close": "334.840000"}, {"date": "1987-08-21", "volume": "0.0", "open": "336.210000", "high": "336.370000", "low": "334.300000", "close": "335.900000"}, {"date": "1987-08-24", "volume": "0.0", "open": "334.290000", "high": "335.900000", "low": "331.920000", "close": "333.330000"}, {"date": "1987-08-25", "volume": "0.0", "open": "335.910000", "high": "337.890000", "low": "333.330000", "close": "336.770000"}, {"date": "1987-08-26", "volume": "0.0", "open": "336.040000", "high": "337.390000", "low": "334.460000", "close": "334.570000"}, {"date": "1987-08-27", "volume": "0.0", "open": "332.100000", "high": "334.570000", "low": "331.100000", "close": "331.380000"}, {"date": "1987-08-28", "volume": "0.0", "open": "329.860000", "high": "331.380000", "low": "327.030000", "close": "327.040000"}, {"date": "1987-08-31", "volume": "0.0", "open": "327.820000", "high": "330.090000", "low": "326.990000", "close": "329.800000"}, {"date": "1987-09-01", "volume": "0.0", "open": "331.120000", "high": "332.180000", "low": "322.830000", "close": "323.400000"}, {"date": "1987-09-02", "volume": "0.0", "open": "324.240000", "high": "324.530000", "low": "318.760000", "close": "321.680000"}, {"date": "1987-09-03", "volume": "0.0", "open": "323.540000", "high": "324.290000", "low": "317.390000", "close": "320.210000"}, {"date": "1987-09-04", "volume": "0.0", "open": "319.580000", "high": "322.030000", "low": "316.530000", "close": "316.700000"}, {"date": "1987-09-08", "volume": "0.0", "open": "314.190000", "high": "316.700000", "low": "308.560000", "close": "313.560000"}, {"date": "1987-09-09", "volume": "0.0", "open": "313.400000", "high": "315.410000", "low": "312.290000", "close": "313.920000"}, {"date": "1987-09-10", "volume": "0.0", "open": "316.870000", "high": "317.590000", "low": "313.920000", "close": "317.130000"}, {"date": "1987-09-11", "volume": "0.0", "open": "319.360000", "high": "322.450000", "low": "317.130000", "close": "321.980000"}, {"date": "1987-09-14", "volume": "0.0", "open": "323.320000", "high": "323.810000", "low": "320.400000", "close": "323.080000"}, {"date": "1987-09-15", "volume": "0.0", "open": "319.870000", "high": "323.080000", "low": "317.630000", "close": "317.740000"}, {"date": "1987-09-16", "volume": "0.0", "open": "316.220000", "high": "319.500000", "low": "314.610000", "close": "314.860000"}, {"date": "1987-09-17", "volume": "0.0", "open": "314.460000", "high": "316.080000", "low": "313.450000", "close": "314.930000"}, {"date": "1987-09-18", "volume": "0.0", "open": "316.460000", "high": "316.990000", "low": "314.860000", "close": "314.860000"}, {"date": "1987-09-21", "volume": "0.0", "open": "317.330000", "high": "317.660000", "low": "310.120000", "close": "310.540000"}, {"date": "1987-09-22", "volume": "0.0", "open": "309.180000", "high": "319.510000", "low": "308.690000", "close": "319.500000"}, {"date": "1987-09-23", "volume": "0.0", "open": "319.490000", "high": "321.830000", "low": "319.120000", "close": "321.190000"}, {"date": "1987-09-24", "volume": "0.0", "open": "320.420000", "high": "322.010000", "low": "319.120000", "close": "319.720000"}, {"date": "1987-09-25", "volume": "0.0", "open": "319.430000", "high": "320.550000", "low": "318.100000", "close": "320.160000"}, {"date": "1987-09-28", "volume": "0.0", "open": "324.000000", "high": "325.330000", "low": "320.160000", "close": "323.200000"}, {"date": "1987-09-29", "volume": "0.0", "open": "324.530000", "high": "324.630000", "low": "320.270000", "close": "321.690000"}, {"date": "1987-09-30", "volume": "0.0", "open": "321.730000", "high": "322.530000", "low": "320.160000", "close": "321.830000"}, {"date": "1987-10-01", "volume": "0.0", "open": "322.720000", "high": "327.340000", "low": "321.830000", "close": "327.330000"}, {"date": "1987-10-02", "volume": "0.0", "open": "327.970000", "high": "328.940000", "low": "327.220000", "close": "328.070000"}, {"date": "1987-10-05", "volume": "0.0", "open": "327.130000", "high": "328.570000", "low": "326.090000", "close": "328.080000"}, {"date": "1987-10-06", "volume": "0.0", "open": "326.200000", "high": "328.080000", "low": "319.170000", "close": "319.220000"}, {"date": "1987-10-07", "volume": "0.0", "open": "318.770000", "high": "319.390000", "low": "315.780000", "close": "318.540000"}, {"date": "1987-10-08", "volume": "0.0", "open": "317.980000", "high": "319.340000", "low": "312.020000", "close": "314.160000"}, {"date": "1987-10-09", "volume": "0.0", "open": "312.630000", "high": "315.040000", "low": "310.970000", "close": "311.070000"}, {"date": "1987-10-12", "volume": "0.0", "open": "309.480000", "high": "311.070000", "low": "306.760000", "close": "309.390000"}, {"date": "1987-10-13", "volume": "0.0", "open": "311.850000", "high": "314.530000", "low": "309.390000", "close": "314.520000"}, {"date": "1987-10-14", "volume": "0.0", "open": "309.720000", "high": "314.520000", "low": "304.780000", "close": "305.230000"}, {"date": "1987-10-15", "volume": "0.0", "open": "301.230000", "high": "305.230000", "low": "298.070000", "close": "298.080000"}, {"date": "1987-10-16", "volume": "0.0", "open": "296.960000", "high": "298.920000", "low": "281.520000", "close": "282.700000"}, {"date": "1987-10-19", "volume": "0.0", "open": "273.030000", "high": "282.700000", "low": "224.830000", "close": "224.840000"}, {"date": "1987-10-20", "volume": "0.0", "open": "238.260000", "high": "245.620000", "low": "216.460000", "close": "236.830000"}, {"date": "1987-10-21", "volume": "0.0", "open": "249.600000", "high": "259.270000", "low": "236.830000", "close": "258.380000"}, {"date": "1987-10-22", "volume": "0.0", "open": "249.890000", "high": "258.380000", "low": "242.990000", "close": "248.250000"}, {"date": "1987-10-23", "volume": "0.0", "open": "244.130000", "high": "250.700000", "low": "242.760000", "close": "248.220000"}, {"date": "1987-10-26", "volume": "0.0", "open": "237.750000", "high": "248.220000", "low": "227.260000", "close": "227.670000"}, {"date": "1987-10-27", "volume": "0.0", "open": "237.450000", "high": "237.810000", "low": "227.670000", "close": "233.190000"}, {"date": "1987-10-28", "volume": "0.0", "open": "226.570000", "high": "238.580000", "low": "226.290000", "close": "233.280000"}, {"date": "1987-10-29", "volume": "0.0", "open": "237.550000", "high": "246.650000", "low": "233.280000", "close": "244.770000"}, {"date": "1987-10-30", "volume": "0.0", "open": "253.580000", "high": "254.040000", "low": "244.770000", "close": "251.790000"}, {"date": "1987-11-02", "volume": "0.0", "open": "250.550000", "high": "255.750000", "low": "249.150000", "close": "255.750000"}, {"date": "1987-11-03", "volume": "0.0", "open": "249.440000", "high": "255.750000", "low": "242.780000", "close": "250.820000"}, {"date": "1987-11-04", "volume": "0.0", "open": "249.000000", "high": "251.020000", "low": "246.340000", "close": "248.960000"}, {"date": "1987-11-05", "volume": "0.0", "open": "250.650000", "high": "256.090000", "low": "247.720000", "close": "254.480000"}, {"date": "1987-11-06", "volume": "0.0", "open": "254.720000", "high": "257.210000", "low": "249.680000", "close": "250.410000"}, {"date": "1987-11-09", "volume": "0.0", "open": "247.230000", "high": "250.410000", "low": "243.010000", "close": "243.170000"}, {"date": "1987-11-10", "volume": "0.0", "open": "239.870000", "high": "243.170000", "low": "237.640000", "close": "239.000000"}, {"date": "1987-11-11", "volume": "0.0", "open": "243.160000", "high": "243.860000", "low": "239.000000", "close": "241.900000"}, {"date": "1987-11-12", "volume": "0.0", "open": "248.580000", "high": "249.900000", "low": "241.900000", "close": "248.520000"}, {"date": "1987-11-13", "volume": "0.0", "open": "248.920000", "high": "249.420000", "low": "245.640000", "close": "245.640000"}, {"date": "1987-11-16", "volume": "0.0", "open": "249.240000", "high": "249.540000", "low": "244.980000", "close": "246.760000"}, {"date": "1987-11-17", "volume": "0.0", "open": "243.410000", "high": "246.760000", "low": "240.810000", "close": "243.040000"}, {"date": "1987-11-18", "volume": "0.0", "open": "241.990000", "high": "245.550000", "low": "240.670000", "close": "245.550000"}, {"date": "1987-11-19", "volume": "0.0", "open": "244.480000", "high": "245.550000", "low": "239.700000", "close": "240.050000"}, {"date": "1987-11-20", "volume": "0.0", "open": "235.920000", "high": "242.000000", "low": "235.890000", "close": "242.000000"}, {"date": "1987-11-23", "volume": "0.0", "open": "241.640000", "high": "242.990000", "low": "240.500000", "close": "242.990000"}, {"date": "1987-11-24", "volume": "0.0", "open": "246.550000", "high": "247.900000", "low": "242.980000", "close": "246.390000"}, {"date": "1987-11-25", "volume": "0.0", "open": "246.000000", "high": "246.540000", "low": "244.080000", "close": "244.100000"}, {"date": "1987-11-27", "volume": "0.0", "open": "242.880000", "high": "244.120000", "low": "240.340000", "close": "240.340000"}, {"date": "1987-11-30", "volume": "0.0", "open": "233.020000", "high": "240.340000", "low": "225.780000", "close": "230.300000"}, {"date": "1987-12-01", "volume": "0.0", "open": "233.050000", "high": "234.020000", "low": "230.300000", "close": "232.000000"}, {"date": "1987-12-02", "volume": "0.0", "open": "230.950000", "high": "234.560000", "low": "230.310000", "close": "233.450000"}, {"date": "1987-12-03", "volume": "0.0", "open": "231.460000", "high": "233.900000", "low": "225.210000", "close": "225.210000"}, {"date": "1987-12-04", "volume": "0.0", "open": "221.980000", "high": "225.770000", "low": "221.240000", "close": "223.920000"}, {"date": "1987-12-07", "volume": "0.0", "open": "225.170000", "high": "228.770000", "low": "223.920000", "close": "228.760000"}, {"date": "1987-12-08", "volume": "0.0", "open": "230.900000", "high": "234.920000", "low": "228.690000", "close": "234.910000"}, {"date": "1987-12-09", "volume": "0.0", "open": "235.270000", "high": "240.090000", "low": "233.830000", "close": "238.890000"}, {"date": "1987-12-10", "volume": "0.0", "open": "234.600000", "high": "240.050000", "low": "233.400000", "close": "233.570000"}, {"date": "1987-12-11", "volume": "0.0", "open": "234.930000", "high": "235.480000", "low": "233.350000", "close": "235.320000"}, {"date": "1987-12-14", "volume": "0.0", "open": "237.100000", "high": "242.340000", "low": "235.040000", "close": "242.190000"}, {"date": "1987-12-15", "volume": "0.0", "open": "244.700000", "high": "245.590000", "low": "241.310000", "close": "242.810000"}, {"date": "1987-12-16", "volume": "0.0", "open": "244.030000", "high": "248.110000", "low": "242.800000", "close": "248.080000"}, {"date": "1987-12-17", "volume": "0.0", "open": "247.820000", "high": "248.600000", "low": "242.960000", "close": "242.980000"}, {"date": "1987-12-18", "volume": "0.0", "open": "244.710000", "high": "249.180000", "low": "242.980000", "close": "249.160000"}, {"date": "1987-12-21", "volume": "0.0", "open": "250.210000", "high": "250.250000", "low": "248.300000", "close": "249.540000"}, {"date": "1987-12-22", "volume": "0.0", "open": "249.020000", "high": "249.970000", "low": "247.010000", "close": "249.950000"}, {"date": "1987-12-23", "volume": "0.0", "open": "251.810000", "high": "253.350000", "low": "249.950000", "close": "253.160000"}, {"date": "1987-12-24", "volume": "0.0", "open": "252.530000", "high": "253.160000", "low": "251.680000", "close": "252.020000"}, {"date": "1987-12-28", "volume": "0.0", "open": "246.210000", "high": "252.020000", "low": "244.190000", "close": "245.570000"}, {"date": "1987-12-29", "volume": "0.0", "open": "245.240000", "high": "245.880000", "low": "244.280000", "close": "244.590000"}, {"date": "1987-12-30", "volume": "0.0", "open": "246.350000", "high": "248.060000", "low": "244.590000", "close": "247.860000"}, {"date": "1987-12-31", "volume": "0.0", "open": "245.970000", "high": "247.860000", "low": "245.220000", "close": "247.080000"}, {"date": "1988-01-04", "volume": "0.0", "open": "250.150000", "high": "256.440000", "low": "247.080000", "close": "255.940000"}, {"date": "1988-01-05", "volume": "0.0", "open": "261.560000", "high": "261.780000", "low": "255.940000", "close": "258.630000"}, {"date": "1988-01-06", "volume": "0.0", "open": "257.670000", "high": "259.790000", "low": "257.180000", "close": "258.890000"}, {"date": "1988-01-07", "volume": "0.0", "open": "256.590000", "high": "261.320000", "low": "256.180000", "close": "261.070000"}, {"date": "1988-01-08", "volume": "0.0", "open": "260.430000", "high": "261.070000", "low": "242.950000", "close": "243.400000"}, {"date": "1988-01-11", "volume": "0.0", "open": "243.020000", "high": "247.510000", "low": "241.070000", "close": "247.490000"}, {"date": "1988-01-12", "volume": "0.0", "open": "245.060000", "high": "247.490000", "low": "240.460000", "close": "245.420000"}, {"date": "1988-01-13", "volume": "0.0", "open": "242.700000", "high": "249.250000", "low": "241.410000", "close": "245.810000"}, {"date": "1988-01-14", "volume": "0.0", "open": "246.190000", "high": "247.000000", "low": "243.970000", "close": "245.880000"}, {"date": "1988-01-15", "volume": "0.0", "open": "252.980000", "high": "253.650000", "low": "245.880000", "close": "252.050000"}, {"date": "1988-01-18", "volume": "0.0", "open": "251.270000", "high": "252.860000", "low": "249.980000", "close": "251.880000"}, {"date": "1988-01-19", "volume": "0.0", "open": "249.930000", "high": "253.330000", "low": "248.750000", "close": "249.320000"}, {"date": "1988-01-20", "volume": "0.0", "open": "247.790000", "high": "249.320000", "low": "241.140000", "close": "242.630000"}, {"date": "1988-01-21", "volume": "0.0", "open": "242.840000", "high": "244.250000", "low": "240.170000", "close": "243.140000"}, {"date": "1988-01-22", "volume": "0.0", "open": "244.900000", "high": "246.500000", "low": "243.140000", "close": "246.500000"}, {"date": "1988-01-25", "volume": "0.0", "open": "248.160000", "high": "252.870000", "low": "246.500000", "close": "252.170000"}, {"date": "1988-01-26", "volume": "0.0", "open": "251.540000", "high": "252.170000", "low": "249.100000", "close": "249.570000"}, {"date": "1988-01-27", "volume": "0.0", "open": "250.580000", "high": "253.020000", "low": "248.500000", "close": "249.380000"}, {"date": "1988-01-28", "volume": "0.0", "open": "251.720000", "high": "253.660000", "low": "249.380000", "close": "253.290000"}, {"date": "1988-01-29", "volume": "0.0", "open": "254.530000", "high": "257.070000", "low": "252.700000", "close": "257.070000"}, {"date": "1988-02-01", "volume": "0.0", "open": "257.880000", "high": "258.270000", "low": "254.930000", "close": "255.040000"}, {"date": "1988-02-02", "volume": "0.0", "open": "253.690000", "high": "256.080000", "low": "252.800000", "close": "255.570000"}, {"date": "1988-02-03", "volume": "0.0", "open": "254.310000", "high": "256.980000", "low": "250.560000", "close": "252.210000"}, {"date": "1988-02-04", "volume": "0.0", "open": "252.370000", "high": "253.030000", "low": "250.340000", "close": "252.210000"}, {"date": "1988-02-05", "volume": "0.0", "open": "252.750000", "high": "253.850000", "low": "250.900000", "close": "250.960000"}, {"date": "1988-02-08", "volume": "0.0", "open": "248.190000", "high": "250.960000", "low": "247.820000", "close": "249.100000"}, {"date": "1988-02-09", "volume": "0.0", "open": "250.170000", "high": "251.720000", "low": "248.660000", "close": "251.720000"}, {"date": "1988-02-10", "volume": "0.0", "open": "252.940000", "high": "256.920000", "low": "251.720000", "close": "256.660000"}, {"date": "1988-02-11", "volume": "0.0", "open": "257.100000", "high": "257.770000", "low": "255.120000", "close": "255.950000"}, {"date": "1988-02-12", "volume": "0.0", "open": "258.820000", "high": "258.860000", "low": "255.850000", "close": "257.630000"}, {"date": "1988-02-16", "volume": "0.0", "open": "257.610000", "high": "259.840000", "low": "256.570000", "close": "259.830000"}, {"date": "1988-02-17", "volume": "0.0", "open": "260.250000", "high": "261.470000", "low": "257.830000", "close": "259.210000"}, {"date": "1988-02-18", "volume": "0.0", "open": "259.190000", "high": "259.600000", "low": "256.900000", "close": "257.910000"}, {"date": "1988-02-19", "volume": "0.0", "open": "258.050000", "high": "261.610000", "low": "257.620000", "close": "261.610000"}, {"date": "1988-02-22", "volume": "0.0", "open": "261.150000", "high": "266.060000", "low": "260.880000", "close": "265.640000"}, {"date": "1988-02-23", "volume": "0.0", "open": "265.360000", "high": "266.120000", "low": "263.110000", "close": "265.020000"}, {"date": "1988-02-24", "volume": "0.0", "open": "265.280000", "high": "266.250000", "low": "263.870000", "close": "264.430000"}, {"date": "1988-02-25", "volume": "0.0", "open": "264.580000", "high": "267.750000", "low": "261.050000", "close": "261.580000"}, {"date": "1988-02-26", "volume": "0.0", "open": "262.270000", "high": "263.000000", "low": "261.380000", "close": "262.460000"}, {"date": "1988-02-29", "volume": "0.0", "open": "263.770000", "high": "267.820000", "low": "262.460000", "close": "267.820000"}, {"date": "1988-03-01", "volume": "0.0", "open": "267.180000", "high": "267.950000", "low": "265.390000", "close": "267.220000"}, {"date": "1988-03-02", "volume": "0.0", "open": "268.310000", "high": "268.750000", "low": "267.000000", "close": "267.980000"}, {"date": "1988-03-03", "volume": "0.0", "open": "268.020000", "high": "268.400000", "low": "266.820000", "close": "267.880000"}, {"date": "1988-03-04", "volume": "0.0", "open": "268.320000", "high": "268.400000", "low": "264.720000", "close": "267.300000"}, {"date": "1988-03-07", "volume": "0.0", "open": "266.260000", "high": "267.690000", "low": "265.940000", "close": "267.380000"}, {"date": "1988-03-08", "volume": "0.0", "open": "268.410000", "high": "270.060000", "low": "267.380000", "close": "269.430000"}, {"date": "1988-03-09", "volume": "0.0", "open": "269.500000", "high": "270.760000", "low": "268.650000", "close": "269.060000"}, {"date": "1988-03-10", "volume": "0.0", "open": "268.750000", "high": "269.350000", "low": "263.800000", "close": "263.840000"}, {"date": "1988-03-11", "volume": "0.0", "open": "263.860000", "high": "264.940000", "low": "261.270000", "close": "264.940000"}, {"date": "1988-03-14", "volume": "0.0", "open": "264.690000", "high": "266.550000", "low": "264.520000", "close": "266.370000"}, {"date": "1988-03-15", "volume": "0.0", "open": "266.270000", "high": "266.410000", "low": "264.920000", "close": "266.130000"}, {"date": "1988-03-16", "volume": "0.0", "open": "266.090000", "high": "268.680000", "low": "264.810000", "close": "268.650000"}, {"date": "1988-03-17", "volume": "0.0", "open": "268.870000", "high": "271.220000", "low": "268.650000", "close": "271.220000"}, {"date": "1988-03-18", "volume": "0.0", "open": "271.720000", "high": "272.640000", "low": "269.760000", "close": "271.120000"}, {"date": "1988-03-21", "volume": "0.0", "open": "268.780000", "high": "271.120000", "low": "267.420000", "close": "268.740000"}, {"date": "1988-03-22", "volume": "0.0", "open": "269.430000", "high": "269.610000", "low": "267.900000", "close": "268.840000"}, {"date": "1988-03-23", "volume": "0.0", "open": "269.020000", "high": "269.790000", "low": "268.010000", "close": "268.910000"}, {"date": "1988-03-24", "volume": "0.0", "open": "265.090000", "high": "268.910000", "low": "262.480000", "close": "263.350000"}, {"date": "1988-03-25", "volume": "0.0", "open": "263.290000", "high": "263.440000", "low": "258.120000", "close": "258.510000"}, {"date": "1988-03-28", "volume": "0.0", "open": "256.700000", "high": "258.510000", "low": "256.070000", "close": "258.060000"}, {"date": "1988-03-29", "volume": "0.0", "open": "259.980000", "high": "260.860000", "low": "258.060000", "close": "260.070000"}, {"date": "1988-03-30", "volume": "0.0", "open": "261.020000", "high": "261.590000", "low": "257.920000", "close": "258.070000"}, {"date": "1988-03-31", "volume": "0.0", "open": "258.160000", "high": "259.030000", "low": "256.160000", "close": "258.890000"}, {"date": "1988-04-04", "volume": "0.0", "open": "258.020000", "high": "258.860000", "low": "256.090000", "close": "256.090000"}, {"date": "1988-04-05", "volume": "0.0", "open": "257.180000", "high": "258.520000", "low": "256.030000", "close": "258.510000"}, {"date": "1988-04-06", "volume": "0.0", "open": "259.260000", "high": "265.500000", "low": "258.220000", "close": "265.490000"}, {"date": "1988-04-07", "volume": "0.0", "open": "266.440000", "high": "267.320000", "low": "265.220000", "close": "266.160000"}, {"date": "1988-04-08", "volume": "0.0", "open": "266.710000", "high": "270.220000", "low": "266.110000", "close": "269.430000"}, {"date": "1988-04-11", "volume": "0.0", "open": "269.770000", "high": "270.410000", "low": "268.610000", "close": "270.160000"}, {"date": "1988-04-12", "volume": "0.0", "open": "269.880000", "high": "272.050000", "low": "269.660000", "close": "271.370000"}, {"date": "1988-04-13", "volume": "0.0", "open": "271.670000", "high": "271.700000", "low": "269.230000", "close": "271.550000"}, {"date": "1988-04-14", "volume": "0.0", "open": "266.780000", "high": "271.570000", "low": "259.370000", "close": "259.750000"}, {"date": "1988-04-15", "volume": "0.0", "open": "258.080000", "high": "260.390000", "low": "255.970000", "close": "259.770000"}, {"date": "1988-04-18", "volume": "0.0", "open": "258.780000", "high": "259.810000", "low": "258.030000", "close": "259.210000"}, {"date": "1988-04-19", "volume": "0.0", "open": "260.390000", "high": "262.380000", "low": "257.910000", "close": "257.920000"}, {"date": "1988-04-20", "volume": "0.0", "open": "258.440000", "high": "258.540000", "low": "256.120000", "close": "256.130000"}, {"date": "1988-04-21", "volume": "0.0", "open": "257.770000", "high": "260.440000", "low": "254.710000", "close": "256.420000"}, {"date": "1988-04-22", "volume": "0.0", "open": "257.470000", "high": "261.160000", "low": "256.420000", "close": "260.140000"}, {"date": "1988-04-25", "volume": "0.0", "open": "261.490000", "high": "263.290000", "low": "260.140000", "close": "262.460000"}, {"date": "1988-04-26", "volume": "0.0", "open": "263.140000", "high": "265.060000", "low": "262.180000", "close": "263.930000"}, {"date": "1988-04-27", "volume": "0.0", "open": "264.370000", "high": "265.090000", "low": "263.450000", "close": "263.800000"}, {"date": "1988-04-28", "volume": "0.0", "open": "262.750000", "high": "263.800000", "low": "262.220000", "close": "262.610000"}, {"date": "1988-04-29", "volume": "0.0", "open": "261.210000", "high": "262.610000", "low": "259.970000", "close": "261.330000"}, {"date": "1988-05-02", "volume": "0.0", "open": "261.110000", "high": "261.560000", "low": "259.990000", "close": "261.560000"}, {"date": "1988-05-03", "volume": "0.0", "open": "262.340000", "high": "263.700000", "low": "261.550000", "close": "263.000000"}, {"date": "1988-05-04", "volume": "0.0", "open": "262.650000", "high": "263.230000", "low": "260.310000", "close": "260.320000"}, {"date": "1988-05-05", "volume": "0.0", "open": "259.700000", "high": "260.320000", "low": "258.130000", "close": "258.790000"}, {"date": "1988-05-06", "volume": "0.0", "open": "259.330000", "high": "260.310000", "low": "257.030000", "close": "257.480000"}, {"date": "1988-05-09", "volume": "0.0", "open": "257.570000", "high": "258.220000", "low": "255.450000", "close": "256.540000"}, {"date": "1988-05-10", "volume": "0.0", "open": "258.150000", "high": "258.300000", "low": "255.930000", "close": "257.620000"}, {"date": "1988-05-11", "volume": "0.0", "open": "254.790000", "high": "257.620000", "low": "252.320000", "close": "253.310000"}, {"date": "1988-05-12", "volume": "0.0", "open": "253.990000", "high": "254.870000", "low": "253.310000", "close": "253.850000"}, {"date": "1988-05-13", "volume": "0.0", "open": "255.770000", "high": "256.830000", "low": "253.850000", "close": "256.780000"}, {"date": "1988-05-16", "volume": "0.0", "open": "257.790000", "high": "258.710000", "low": "256.280000", "close": "258.710000"}, {"date": "1988-05-17", "volume": "0.0", "open": "259.520000", "high": "260.200000", "low": "255.350000", "close": "255.390000"}, {"date": "1988-05-18", "volume": "0.0", "open": "255.070000", "high": "255.670000", "low": "250.730000", "close": "251.350000"}, {"date": "1988-05-19", "volume": "0.0", "open": "250.310000", "high": "252.570000", "low": "248.850000", "close": "252.570000"}, {"date": "1988-05-20", "volume": "0.0", "open": "253.360000", "high": "253.700000", "low": "251.790000", "close": "253.020000"}, {"date": "1988-05-23", "volume": "0.0", "open": "252.650000", "high": "253.020000", "low": "249.820000", "close": "250.830000"}, {"date": "1988-05-24", "volume": "0.0", "open": "251.150000", "high": "253.510000", "low": "250.830000", "close": "253.510000"}, {"date": "1988-05-25", "volume": "0.0", "open": "255.070000", "high": "255.340000", "low": "253.510000", "close": "253.760000"}, {"date": "1988-05-26", "volume": "0.0", "open": "254.100000", "high": "254.980000", "low": "253.520000", "close": "254.630000"}, {"date": "1988-05-27", "volume": "0.0", "open": "253.950000", "high": "254.630000", "low": "252.740000", "close": "253.420000"}, {"date": "1988-05-31", "volume": "0.0", "open": "254.260000", "high": "262.160000", "low": "253.420000", "close": "262.160000"}, {"date": "1988-06-01", "volume": "0.0", "open": "263.090000", "high": "267.430000", "low": "262.100000", "close": "266.690000"}, {"date": "1988-06-02", "volume": "0.0", "open": "265.410000", "high": "266.710000", "low": "264.120000", "close": "265.330000"}, {"date": "1988-06-03", "volume": "0.0", "open": "265.950000", "high": "267.110000", "low": "264.420000", "close": "266.450000"}, {"date": "1988-06-06", "volume": "0.0", "open": "265.380000", "high": "267.050000", "low": "264.970000", "close": "267.050000"}, {"date": "1988-06-07", "volume": "0.0", "open": "265.800000", "high": "267.280000", "low": "264.500000", "close": "265.170000"}, {"date": "1988-06-08", "volume": "0.0", "open": "266.070000", "high": "272.010000", "low": "265.170000", "close": "271.520000"}, {"date": "1988-06-09", "volume": "0.0", "open": "272.100000", "high": "272.100000", "low": "270.210000", "close": "270.210000"}, {"date": "1988-06-10", "volume": "0.0", "open": "271.160000", "high": "273.210000", "low": "270.200000", "close": "271.260000"}, {"date": "1988-06-13", "volume": "0.0", "open": "271.170000", "high": "271.940000", "low": "270.530000", "close": "271.430000"}, {"date": "1988-06-14", "volume": "0.0", "open": "275.600000", "high": "276.140000", "low": "271.440000", "close": "274.310000"}, {"date": "1988-06-15", "volume": "0.0", "open": "273.810000", "high": "274.450000", "low": "272.750000", "close": "274.440000"}, {"date": "1988-06-16", "volume": "0.0", "open": "270.900000", "high": "274.450000", "low": "268.760000", "close": "269.770000"}, {"date": "1988-06-17", "volume": "0.0", "open": "270.240000", "high": "270.770000", "low": "268.090000", "close": "270.680000"}, {"date": "1988-06-20", "volume": "0.0", "open": "268.780000", "high": "270.680000", "low": "268.590000", "close": "268.940000"}, {"date": "1988-06-21", "volume": "0.0", "open": "269.890000", "high": "271.670000", "low": "267.520000", "close": "271.670000"}, {"date": "1988-06-22", "volume": "0.0", "open": "275.540000", "high": "276.880000", "low": "271.670000", "close": "275.660000"}, {"date": "1988-06-23", "volume": "0.0", "open": "275.630000", "high": "275.890000", "low": "274.260000", "close": "274.820000"}, {"date": "1988-06-24", "volume": "0.0", "open": "274.930000", "high": "275.190000", "low": "273.530000", "close": "273.780000"}, {"date": "1988-06-27", "volume": "0.0", "open": "272.260000", "high": "273.790000", "low": "268.850000", "close": "269.070000"}, {"date": "1988-06-28", "volume": "0.0", "open": "269.390000", "high": "272.800000", "low": "269.060000", "close": "272.310000"}, {"date": "1988-06-29", "volume": "0.0", "open": "272.890000", "high": "273.010000", "low": "269.490000", "close": "270.980000"}, {"date": "1988-06-30", "volume": "0.0", "open": "271.280000", "high": "273.510000", "low": "270.970000", "close": "273.500000"}, {"date": "1988-07-01", "volume": "0.0", "open": "273.600000", "high": "273.800000", "low": "270.780000", "close": "271.780000"}, {"date": "1988-07-05", "volume": "0.0", "open": "271.090000", "high": "275.810000", "low": "270.510000", "close": "275.800000"}, {"date": "1988-07-06", "volume": "0.0", "open": "275.620000", "high": "276.360000", "low": "269.920000", "close": "272.030000"}, {"date": "1988-07-07", "volume": "0.0", "open": "271.320000", "high": "272.050000", "low": "269.310000", "close": "271.780000"}, {"date": "1988-07-08", "volume": "0.0", "open": "271.430000", "high": "272.310000", "low": "269.860000", "close": "270.020000"}, {"date": "1988-07-11", "volume": "0.0", "open": "270.380000", "high": "271.640000", "low": "270.020000", "close": "270.550000"}, {"date": "1988-07-12", "volume": "0.0", "open": "270.670000", "high": "270.700000", "low": "266.960000", "close": "267.850000"}, {"date": "1988-07-13", "volume": "0.0", "open": "268.300000", "high": "269.460000", "low": "266.120000", "close": "269.320000"}, {"date": "1988-07-14", "volume": "0.0", "open": "269.310000", "high": "270.690000", "low": "268.580000", "close": "270.260000"}, {"date": "1988-07-15", "volume": "0.0", "open": "270.830000", "high": "272.060000", "low": "269.530000", "close": "272.050000"}, {"date": "1988-07-18", "volume": "0.0", "open": "269.950000", "high": "272.050000", "low": "268.660000", "close": "270.510000"}, {"date": "1988-07-19", "volume": "0.0", "open": "270.770000", "high": "271.210000", "low": "267.010000", "close": "268.470000"}, {"date": "1988-07-20", "volume": "0.0", "open": "269.190000", "high": "270.240000", "low": "268.470000", "close": "270.000000"}, {"date": "1988-07-21", "volume": "0.0", "open": "268.980000", "high": "270.000000", "low": "266.660000", "close": "266.660000"}, {"date": "1988-07-22", "volume": "0.0", "open": "266.250000", "high": "266.660000", "low": "263.290000", "close": "263.500000"}, {"date": "1988-07-25", "volume": "0.0", "open": "263.210000", "high": "265.170000", "low": "263.030000", "close": "264.680000"}, {"date": "1988-07-26", "volume": "0.0", "open": "264.930000", "high": "266.090000", "low": "264.320000", "close": "265.190000"}, {"date": "1988-07-27", "volume": "0.0", "open": "265.170000", "high": "265.830000", "low": "262.480000", "close": "262.500000"}, {"date": "1988-07-28", "volume": "0.0", "open": "263.090000", "high": "266.550000", "low": "262.500000", "close": "266.020000"}, {"date": "1988-07-29", "volume": "0.0", "open": "267.230000", "high": "272.020000", "low": "266.020000", "close": "272.020000"}, {"date": "1988-08-01", "volume": "0.0", "open": "271.940000", "high": "272.800000", "low": "271.210000", "close": "272.210000"}, {"date": "1988-08-02", "volume": "0.0", "open": "273.220000", "high": "273.680000", "low": "270.370000", "close": "272.060000"}, {"date": "1988-08-03", "volume": "0.0", "open": "271.270000", "high": "273.420000", "low": "271.150000", "close": "272.980000"}, {"date": "1988-08-04", "volume": "0.0", "open": "273.660000", "high": "274.200000", "low": "271.770000", "close": "271.930000"}, {"date": "1988-08-05", "volume": "0.0", "open": "271.340000", "high": "271.930000", "low": "270.080000", "close": "271.150000"}, {"date": "1988-08-08", "volume": "0.0", "open": "272.180000", "high": "272.470000", "low": "269.930000", "close": "269.980000"}, {"date": "1988-08-09", "volume": "0.0", "open": "268.260000", "high": "270.200000", "low": "265.060000", "close": "266.490000"}, {"date": "1988-08-10", "volume": "0.0", "open": "265.540000", "high": "266.490000", "low": "261.030000", "close": "261.900000"}, {"date": "1988-08-11", "volume": "0.0", "open": "261.800000", "high": "262.770000", "low": "260.340000", "close": "262.750000"}, {"date": "1988-08-12", "volume": "0.0", "open": "262.550000", "high": "262.940000", "low": "261.370000", "close": "262.550000"}, {"date": "1988-08-15", "volume": "0.0", "open": "261.960000", "high": "262.550000", "low": "258.680000", "close": "258.690000"}, {"date": "1988-08-16", "volume": "0.0", "open": "258.780000", "high": "262.610000", "low": "257.500000", "close": "260.560000"}, {"date": "1988-08-17", "volume": "0.0", "open": "260.740000", "high": "261.840000", "low": "259.330000", "close": "260.770000"}, {"date": "1988-08-18", "volume": "0.0", "open": "260.880000", "high": "262.760000", "low": "260.750000", "close": "261.030000"}, {"date": "1988-08-19", "volume": "0.0", "open": "262.020000", "high": "262.270000", "low": "260.230000", "close": "260.240000"}, {"date": "1988-08-22", "volume": "0.0", "open": "260.200000", "high": "260.710000", "low": "256.940000", "close": "256.980000"}, {"date": "1988-08-23", "volume": "0.0", "open": "256.640000", "high": "257.860000", "low": "256.530000", "close": "257.090000"}, {"date": "1988-08-24", "volume": "0.0", "open": "258.030000", "high": "261.130000", "low": "257.090000", "close": "261.130000"}, {"date": "1988-08-25", "volume": "0.0", "open": "259.260000", "high": "261.130000", "low": "257.560000", "close": "259.100000"}, {"date": "1988-08-26", "volume": "0.0", "open": "259.460000", "high": "260.150000", "low": "258.870000", "close": "259.680000"}, {"date": "1988-08-29", "volume": "0.0", "open": "260.970000", "high": "262.560000", "low": "259.680000", "close": "262.330000"}, {"date": "1988-08-30", "volume": "0.0", "open": "262.240000", "high": "263.180000", "low": "261.530000", "close": "262.510000"}, {"date": "1988-08-31", "volume": "0.0", "open": "263.500000", "high": "263.800000", "low": "261.210000", "close": "261.520000"}, {"date": "1988-09-01", "volume": "0.0", "open": "260.340000", "high": "261.520000", "low": "256.980000", "close": "258.350000"}, {"date": "1988-09-02", "volume": "0.0", "open": "261.630000", "high": "264.900000", "low": "258.350000", "close": "264.480000"}, {"date": "1988-09-06", "volume": "0.0", "open": "265.380000", "high": "265.940000", "low": "264.400000", "close": "265.590000"}, {"date": "1988-09-07", "volume": "0.0", "open": "266.570000", "high": "266.980000", "low": "264.930000", "close": "265.870000"}, {"date": "1988-09-08", "volume": "0.0", "open": "264.930000", "high": "266.540000", "low": "264.880000", "close": "265.880000"}, {"date": "1988-09-09", "volume": "0.0", "open": "265.170000", "high": "268.260000", "low": "263.660000", "close": "266.840000"}, {"date": "1988-09-12", "volume": "0.0", "open": "266.710000", "high": "267.640000", "low": "266.220000", "close": "266.470000"}, {"date": "1988-09-13", "volume": "0.0", "open": "265.310000", "high": "267.430000", "low": "265.220000", "close": "267.430000"}, {"date": "1988-09-14", "volume": "0.0", "open": "268.780000", "high": "269.470000", "low": "267.410000", "close": "269.310000"}, {"date": "1988-09-15", "volume": "0.0", "open": "269.520000", "high": "269.780000", "low": "268.030000", "close": "268.130000"}, {"date": "1988-09-16", "volume": "0.0", "open": "268.040000", "high": "270.810000", "low": "267.330000", "close": "270.650000"}, {"date": "1988-09-19", "volume": "0.0", "open": "269.530000", "high": "270.650000", "low": "267.410000", "close": "268.820000"}, {"date": "1988-09-20", "volume": "0.0", "open": "269.350000", "high": "270.070000", "low": "268.500000", "close": "269.730000"}, {"date": "1988-09-21", "volume": "0.0", "open": "270.100000", "high": "270.640000", "low": "269.480000", "close": "270.160000"}, {"date": "1988-09-22", "volume": "0.0", "open": "270.490000", "high": "270.580000", "low": "268.260000", "close": "269.180000"}, {"date": "1988-09-23", "volume": "0.0", "open": "268.360000", "high": "270.310000", "low": "268.280000", "close": "269.760000"}, {"date": "1988-09-26", "volume": "0.0", "open": "269.520000", "high": "269.800000", "low": "268.610000", "close": "268.880000"}, {"date": "1988-09-27", "volume": "0.0", "open": "268.490000", "high": "269.360000", "low": "268.010000", "close": "268.260000"}, {"date": "1988-09-28", "volume": "0.0", "open": "268.290000", "high": "269.080000", "low": "267.770000", "close": "269.080000"}, {"date": "1988-09-29", "volume": "0.0", "open": "269.450000", "high": "273.020000", "low": "269.080000", "close": "272.590000"}, {"date": "1988-09-30", "volume": "0.0", "open": "272.950000", "high": "274.870000", "low": "271.660000", "close": "271.910000"}, {"date": "1988-10-03", "volume": "0.0", "open": "271.300000", "high": "271.910000", "low": "268.840000", "close": "271.380000"}, {"date": "1988-10-04", "volume": "0.0", "open": "270.890000", "high": "271.790000", "low": "270.340000", "close": "270.620000"}, {"date": "1988-10-05", "volume": "0.0", "open": "270.460000", "high": "272.450000", "low": "270.080000", "close": "271.860000"}, {"date": "1988-10-06", "volume": "0.0", "open": "271.620000", "high": "272.390000", "low": "271.300000", "close": "272.390000"}, {"date": "1988-10-07", "volume": "0.0", "open": "273.620000", "high": "278.070000", "low": "272.370000", "close": "278.070000"}, {"date": "1988-10-10", "volume": "0.0", "open": "277.690000", "high": "278.690000", "low": "277.100000", "close": "278.240000"}, {"date": "1988-10-11", "volume": "0.0", "open": "277.740000", "high": "278.240000", "low": "276.330000", "close": "277.930000"}, {"date": "1988-10-12", "volume": "0.0", "open": "275.370000", "high": "277.930000", "low": "273.050000", "close": "273.980000"}, {"date": "1988-10-13", "volume": "0.0", "open": "275.040000", "high": "275.830000", "low": "273.390000", "close": "275.220000"}, {"date": "1988-10-14", "volume": "0.0", "open": "276.610000", "high": "277.010000", "low": "274.080000", "close": "275.500000"}, {"date": "1988-10-17", "volume": "0.0", "open": "275.760000", "high": "276.650000", "low": "275.010000", "close": "276.410000"}, {"date": "1988-10-18", "volume": "0.0", "open": "276.480000", "high": "279.390000", "low": "276.410000", "close": "279.380000"}, {"date": "1988-10-19", "volume": "0.0", "open": "279.640000", "high": "280.530000", "low": "274.410000", "close": "276.970000"}, {"date": "1988-10-20", "volume": "0.0", "open": "277.890000", "high": "282.880000", "low": "276.930000", "close": "282.880000"}, {"date": "1988-10-21", "volume": "0.0", "open": "282.450000", "high": "283.660000", "low": "281.160000", "close": "283.660000"}, {"date": "1988-10-24", "volume": "0.0", "open": "283.600000", "high": "283.950000", "low": "282.280000", "close": "282.280000"}, {"date": "1988-10-25", "volume": "0.0", "open": "282.390000", "high": "282.840000", "low": "281.870000", "close": "282.380000"}, {"date": "1988-10-26", "volume": "0.0", "open": "280.620000", "high": "282.520000", "low": "280.540000", "close": "281.380000"}, {"date": "1988-10-27", "volume": "0.0", "open": "279.790000", "high": "281.380000", "low": "276.000000", "close": "277.280000"}, {"date": "1988-10-28", "volume": "0.0", "open": "278.920000", "high": "279.480000", "low": "277.280000", "close": "278.530000"}, {"date": "1988-10-31", "volume": "0.0", "open": "277.890000", "high": "279.390000", "low": "277.140000", "close": "278.970000"}, {"date": "1988-11-01", "volume": "0.0", "open": "278.820000", "high": "279.570000", "low": "278.010000", "close": "279.060000"}, {"date": "1988-11-02", "volume": "0.0", "open": "278.720000", "high": "279.450000", "low": "277.080000", "close": "279.060000"}, {"date": "1988-11-03", "volume": "0.0", "open": "279.570000", "high": "280.370000", "low": "279.040000", "close": "279.200000"}, {"date": "1988-11-04", "volume": "0.0", "open": "277.700000", "high": "279.200000", "low": "276.310000", "close": "276.310000"}, {"date": "1988-11-07", "volume": "0.0", "open": "274.640000", "high": "276.310000", "low": "273.620000", "close": "273.930000"}, {"date": "1988-11-08", "volume": "0.0", "open": "275.510000", "high": "275.800000", "low": "273.930000", "close": "275.150000"}, {"date": "1988-11-09", "volume": "0.0", "open": "275.150000", "high": "275.150000", "low": "272.150000", "close": "273.330000"}, {"date": "1988-11-10", "volume": "0.0", "open": "274.170000", "high": "274.370000", "low": "272.980000", "close": "273.690000"}, {"date": "1988-11-11", "volume": "0.0", "open": "271.850000", "high": "273.690000", "low": "267.920000", "close": "267.920000"}, {"date": "1988-11-14", "volume": "0.0", "open": "268.660000", "high": "269.250000", "low": "266.790000", "close": "267.720000"}, {"date": "1988-11-15", "volume": "0.0", "open": "268.420000", "high": "268.750000", "low": "267.720000", "close": "268.340000"}, {"date": "1988-11-16", "volume": "0.0", "open": "267.710000", "high": "268.410000", "low": "262.850000", "close": "263.820000"}, {"date": "1988-11-17", "volume": "0.0", "open": "265.210000", "high": "265.630000", "low": "263.450000", "close": "264.600000"}, {"date": "1988-11-18", "volume": "0.0", "open": "265.230000", "high": "266.620000", "low": "264.600000", "close": "266.470000"}, {"date": "1988-11-21", "volume": "0.0", "open": "264.660000", "high": "266.470000", "low": "263.410000", "close": "266.220000"}, {"date": "1988-11-22", "volume": "0.0", "open": "266.320000", "high": "267.850000", "low": "265.420000", "close": "267.210000"}, {"date": "1988-11-23", "volume": "0.0", "open": "268.020000", "high": "269.560000", "low": "267.210000", "close": "269.000000"}, {"date": "1988-11-25", "volume": "0.0", "open": "266.790000", "high": "269.000000", "low": "266.470000", "close": "267.230000"}, {"date": "1988-11-28", "volume": "0.0", "open": "268.010000", "high": "268.980000", "low": "266.970000", "close": "268.640000"}, {"date": "1988-11-29", "volume": "0.0", "open": "268.990000", "high": "271.310000", "low": "268.130000", "close": "270.910000"}, {"date": "1988-11-30", "volume": "0.0", "open": "271.400000", "high": "274.360000", "low": "270.900000", "close": "273.700000"}, {"date": "1988-12-01", "volume": "0.0", "open": "273.050000", "high": "273.700000", "low": "272.270000", "close": "272.490000"}, {"date": "1988-12-02", "volume": "0.0", "open": "271.610000", "high": "272.490000", "low": "270.470000", "close": "271.810000"}, {"date": "1988-12-05", "volume": "0.0", "open": "272.510000", "high": "275.620000", "low": "271.810000", "close": "274.930000"}, {"date": "1988-12-06", "volume": "0.0", "open": "275.250000", "high": "277.890000", "low": "274.620000", "close": "277.590000"}, {"date": "1988-12-07", "volume": "0.0", "open": "277.600000", "high": "279.010000", "low": "277.340000", "close": "278.130000"}, {"date": "1988-12-08", "volume": "0.0", "open": "277.090000", "high": "278.130000", "low": "276.550000", "close": "276.570000"}, {"date": "1988-12-09", "volume": "0.0", "open": "277.090000", "high": "277.820000", "low": "276.340000", "close": "277.030000"}, {"date": "1988-12-12", "volume": "0.0", "open": "277.490000", "high": "278.820000", "low": "276.520000", "close": "276.520000"}, {"date": "1988-12-13", "volume": "0.0", "open": "275.540000", "high": "276.520000", "low": "274.580000", "close": "276.310000"}, {"date": "1988-12-14", "volume": "0.0", "open": "275.660000", "high": "276.310000", "low": "274.580000", "close": "275.310000"}, {"date": "1988-12-15", "volume": "0.0", "open": "275.450000", "high": "275.620000", "low": "274.010000", "close": "274.280000"}, {"date": "1988-12-16", "volume": "0.0", "open": "275.070000", "high": "276.290000", "low": "274.280000", "close": "276.290000"}, {"date": "1988-12-19", "volume": "0.0", "open": "275.900000", "high": "279.310000", "low": "275.610000", "close": "278.910000"}, {"date": "1988-12-20", "volume": "0.0", "open": "279.940000", "high": "280.450000", "low": "277.470000", "close": "277.470000"}, {"date": "1988-12-21", "volume": "0.0", "open": "277.460000", "high": "277.830000", "low": "276.300000", "close": "277.380000"}, {"date": "1988-12-22", "volume": "0.0", "open": "277.740000", "high": "277.890000", "low": "276.860000", "close": "276.870000"}, {"date": "1988-12-23", "volume": "0.0", "open": "277.360000", "high": "277.990000", "low": "276.870000", "close": "277.870000"}, {"date": "1988-12-27", "volume": "0.0", "open": "277.670000", "high": "278.090000", "low": "276.740000", "close": "276.830000"}, {"date": "1988-12-28", "volume": "0.0", "open": "277.350000", "high": "277.550000", "low": "276.170000", "close": "277.080000"}, {"date": "1988-12-29", "volume": "0.0", "open": "277.880000", "high": "279.420000", "low": "277.080000", "close": "279.400000"}, {"date": "1988-12-30", "volume": "0.0", "open": "279.730000", "high": "279.780000", "low": "277.720000", "close": "277.720000"}, {"date": "1989-01-03", "volume": "0.0", "open": "276.690000", "high": "277.720000", "low": "273.810000", "close": "275.310000"}, {"date": "1989-01-04", "volume": "0.0", "open": "275.800000", "high": "279.750000", "low": "275.310000", "close": "279.430000"}, {"date": "1989-01-05", "volume": "0.0", "open": "279.900000", "high": "281.510000", "low": "279.430000", "close": "280.010000"}, {"date": "1989-01-06", "volume": "0.0", "open": "281.100000", "high": "282.060000", "low": "280.010000", "close": "280.670000"}, {"date": "1989-01-09", "volume": "0.0", "open": "280.760000", "high": "281.890000", "low": "280.320000", "close": "280.980000"}, {"date": "1989-01-10", "volume": "0.0", "open": "281.390000", "high": "281.580000", "low": "279.440000", "close": "280.380000"}, {"date": "1989-01-11", "volume": "0.0", "open": "280.740000", "high": "282.010000", "low": "280.210000", "close": "282.010000"}, {"date": "1989-01-12", "volume": "0.0", "open": "282.140000", "high": "284.630000", "low": "282.010000", "close": "283.170000"}, {"date": "1989-01-13", "volume": "0.0", "open": "283.170000", "high": "284.120000", "low": "282.710000", "close": "283.870000"}, {"date": "1989-01-16", "volume": "0.0", "open": "283.730000", "high": "284.880000", "low": "283.630000", "close": "284.140000"}, {"date": "1989-01-17", "volume": "0.0", "open": "283.880000", "high": "284.140000", "low": "283.060000", "close": "283.550000"}, {"date": "1989-01-18", "volume": "0.0", "open": "282.850000", "high": "286.870000", "low": "282.650000", "close": "286.530000"}, {"date": "1989-01-19", "volume": "0.0", "open": "286.640000", "high": "287.900000", "low": "286.140000", "close": "286.900000"}, {"date": "1989-01-20", "volume": "0.0", "open": "286.510000", "high": "287.040000", "low": "285.750000", "close": "286.630000"}, {"date": "1989-01-23", "volume": "0.0", "open": "287.500000", "high": "287.980000", "low": "284.500000", "close": "284.500000"}, {"date": "1989-01-24", "volume": "0.0", "open": "284.920000", "high": "288.490000", "low": "284.500000", "close": "288.490000"}, {"date": "1989-01-25", "volume": "0.0", "open": "288.530000", "high": "289.150000", "low": "287.970000", "close": "289.140000"}, {"date": "1989-01-26", "volume": "0.0", "open": "288.480000", "high": "292.620000", "low": "288.130000", "close": "291.690000"}, {"date": "1989-01-27", "volume": "0.0", "open": "292.790000", "high": "296.080000", "low": "291.690000", "close": "293.820000"}, {"date": "1989-01-30", "volume": "0.0", "open": "294.070000", "high": "295.130000", "low": "293.540000", "close": "294.990000"}, {"date": "1989-01-31", "volume": "0.0", "open": "294.800000", "high": "297.510000", "low": "293.570000", "close": "297.470000"}, {"date": "1989-02-01", "volume": "0.0", "open": "296.990000", "high": "298.330000", "low": "296.220000", "close": "297.090000"}, {"date": "1989-02-02", "volume": "0.0", "open": "297.300000", "high": "297.920000", "low": "295.810000", "close": "296.840000"}, {"date": "1989-02-03", "volume": "0.0", "open": "297.130000", "high": "297.660000", "low": "296.150000", "close": "296.970000"}, {"date": "1989-02-06", "volume": "0.0", "open": "296.840000", "high": "296.990000", "low": "294.960000", "close": "296.040000"}, {"date": "1989-02-07", "volume": "0.0", "open": "297.120000", "high": "300.340000", "low": "295.780000", "close": "299.630000"}, {"date": "1989-02-08", "volume": "0.0", "open": "300.420000", "high": "300.570000", "low": "298.410000", "close": "298.650000"}, {"date": "1989-02-09", "volume": "0.0", "open": "297.630000", "high": "298.790000", "low": "295.160000", "close": "296.060000"}, {"date": "1989-02-10", "volume": "0.0", "open": "294.360000", "high": "296.060000", "low": "291.960000", "close": "292.020000"}, {"date": "1989-02-13", "volume": "0.0", "open": "291.310000", "high": "293.070000", "low": "290.880000", "close": "292.540000"}, {"date": "1989-02-14", "volume": "0.0", "open": "293.870000", "high": "294.370000", "low": "291.410000", "close": "291.810000"}, {"date": "1989-02-15", "volume": "0.0", "open": "292.210000", "high": "294.420000", "low": "291.490000", "close": "294.240000"}, {"date": "1989-02-16", "volume": "0.0", "open": "294.930000", "high": "295.150000", "low": "294.220000", "close": "294.810000"}, {"date": "1989-02-17", "volume": "0.0", "open": "294.970000", "high": "297.120000", "low": "294.690000", "close": "296.760000"}, {"date": "1989-02-21", "volume": "0.0", "open": "296.360000", "high": "297.040000", "low": "295.160000", "close": "295.980000"}, {"date": "1989-02-22", "volume": "0.0", "open": "294.880000", "high": "295.980000", "low": "290.760000", "close": "290.910000"}, {"date": "1989-02-23", "volume": "0.0", "open": "290.770000", "high": "292.050000", "low": "289.830000", "close": "292.050000"}, {"date": "1989-02-24", "volume": "0.0", "open": "290.840000", "high": "292.050000", "low": "287.130000", "close": "287.130000"}, {"date": "1989-02-27", "volume": "0.0", "open": "286.310000", "high": "288.120000", "low": "286.260000", "close": "287.820000"}, {"date": "1989-02-28", "volume": "0.0", "open": "288.190000", "high": "289.420000", "low": "287.630000", "close": "288.860000"}, {"date": "1989-03-01", "volume": "0.0", "open": "290.200000", "high": "290.280000", "low": "286.460000", "close": "287.110000"}, {"date": "1989-03-02", "volume": "0.0", "open": "287.450000", "high": "290.320000", "low": "287.110000", "close": "289.950000"}, {"date": "1989-03-03", "volume": "0.0", "open": "290.140000", "high": "291.180000", "low": "289.440000", "close": "291.180000"}, {"date": "1989-03-06", "volume": "0.0", "open": "292.210000", "high": "294.810000", "low": "291.180000", "close": "294.810000"}, {"date": "1989-03-07", "volume": "0.0", "open": "294.400000", "high": "295.160000", "low": "293.500000", "close": "293.870000"}, {"date": "1989-03-08", "volume": "0.0", "open": "293.900000", "high": "295.620000", "low": "293.510000", "close": "294.080000"}, {"date": "1989-03-09", "volume": "0.0", "open": "294.560000", "high": "294.690000", "low": "293.850000", "close": "293.930000"}, {"date": "1989-03-10", "volume": "0.0", "open": "292.180000", "high": "293.930000", "low": "291.600000", "close": "292.880000"}, {"date": "1989-03-13", "volume": "0.0", "open": "294.930000", "high": "296.180000", "low": "292.880000", "close": "295.320000"}, {"date": "1989-03-14", "volume": "0.0", "open": "295.700000", "high": "296.290000", "low": "294.630000", "close": "295.140000"}, {"date": "1989-03-15", "volume": "0.0", "open": "295.950000", "high": "296.780000", "low": "295.140000", "close": "296.670000"}, {"date": "1989-03-16", "volume": "0.0", "open": "297.310000", "high": "299.990000", "low": "296.660000", "close": "299.440000"}, {"date": "1989-03-17", "volume": "0.0", "open": "292.800000", "high": "299.440000", "low": "291.080000", "close": "292.690000"}, {"date": "1989-03-20", "volume": "0.0", "open": "290.980000", "high": "292.690000", "low": "288.560000", "close": "289.920000"}, {"date": "1989-03-21", "volume": "0.0", "open": "291.780000", "high": "292.380000", "low": "289.920000", "close": "291.330000"}, {"date": "1989-03-22", "volume": "0.0", "open": "290.660000", "high": "291.460000", "low": "289.900000", "close": "290.490000"}, {"date": "1989-03-23", "volume": "0.0", "open": "291.320000", "high": "291.510000", "low": "288.560000", "close": "288.980000"}, {"date": "1989-03-27", "volume": "0.0", "open": "288.750000", "high": "290.570000", "low": "288.180000", "close": "290.570000"}, {"date": "1989-03-28", "volume": "0.0", "open": "291.400000", "high": "292.320000", "low": "290.570000", "close": "291.590000"}, {"date": "1989-03-29", "volume": "0.0", "open": "292.580000", "high": "292.750000", "low": "291.420000", "close": "292.350000"}, {"date": "1989-03-30", "volume": "0.0", "open": "292.060000", "high": "293.800000", "low": "291.500000", "close": "292.520000"}, {"date": "1989-03-31", "volume": "0.0", "open": "293.680000", "high": "294.960000", "low": "292.520000", "close": "294.870000"}, {"date": "1989-04-03", "volume": "0.0", "open": "294.830000", "high": "297.040000", "low": "294.620000", "close": "296.390000"}, {"date": "1989-04-04", "volume": "0.0", "open": "295.280000", "high": "296.400000", "low": "294.720000", "close": "295.310000"}, {"date": "1989-04-05", "volume": "0.0", "open": "295.490000", "high": "296.430000", "low": "295.280000", "close": "296.240000"}, {"date": "1989-04-06", "volume": "0.0", "open": "295.280000", "high": "296.240000", "low": "294.520000", "close": "295.290000"}, {"date": "1989-04-07", "volume": "0.0", "open": "295.150000", "high": "297.620000", "low": "294.350000", "close": "297.160000"}, {"date": "1989-04-10", "volume": "0.0", "open": "297.850000", "high": "297.940000", "low": "296.850000", "close": "297.110000"}, {"date": "1989-04-11", "volume": "0.0", "open": "297.210000", "high": "298.870000", "low": "297.110000", "close": "298.490000"}, {"date": "1989-04-12", "volume": "0.0", "open": "299.240000", "high": "299.810000", "low": "298.490000", "close": "298.990000"}, {"date": "1989-04-13", "volume": "0.0", "open": "298.110000", "high": "299.000000", "low": "296.270000", "close": "296.400000"}, {"date": "1989-04-14", "volume": "0.0", "open": "299.060000", "high": "301.380000", "low": "296.400000", "close": "301.360000"}, {"date": "1989-04-17", "volume": "0.0", "open": "300.830000", "high": "302.010000", "low": "300.710000", "close": "301.720000"}, {"date": "1989-04-18", "volume": "0.0", "open": "304.100000", "high": "306.250000", "low": "301.720000", "close": "306.020000"}, {"date": "1989-04-19", "volume": "0.0", "open": "306.010000", "high": "307.680000", "low": "305.360000", "close": "307.150000"}, {"date": "1989-04-20", "volume": "0.0", "open": "307.160000", "high": "307.960000", "low": "304.530000", "close": "306.190000"}, {"date": "1989-04-21", "volume": "0.0", "open": "307.410000", "high": "309.610000", "low": "306.190000", "close": "309.610000"}, {"date": "1989-04-24", "volume": "0.0", "open": "308.310000", "high": "309.610000", "low": "307.830000", "close": "308.690000"}, {"date": "1989-04-25", "volume": "0.0", "open": "309.220000", "high": "309.650000", "low": "306.740000", "close": "306.750000"}, {"date": "1989-04-26", "volume": "0.0", "open": "306.160000", "high": "307.300000", "low": "306.070000", "close": "306.930000"}, {"date": "1989-04-27", "volume": "0.0", "open": "307.430000", "high": "310.450000", "low": "306.930000", "close": "309.580000"}, {"date": "1989-04-28", "volume": "0.0", "open": "309.450000", "high": "309.650000", "low": "308.480000", "close": "309.640000"}, {"date": "1989-05-01", "volume": "0.0", "open": "307.420000", "high": "309.640000", "low": "307.400000", "close": "309.120000"}, {"date": "1989-05-02", "volume": "0.0", "open": "309.750000", "high": "310.450000", "low": "308.120000", "close": "308.120000"}, {"date": "1989-05-03", "volume": "0.0", "open": "308.320000", "high": "308.520000", "low": "307.110000", "close": "308.160000"}, {"date": "1989-05-04", "volume": "0.0", "open": "307.870000", "high": "308.400000", "low": "307.320000", "close": "307.770000"}, {"date": "1989-05-05", "volume": "0.0", "open": "309.860000", "high": "310.690000", "low": "306.980000", "close": "307.610000"}, {"date": "1989-05-08", "volume": "0.0", "open": "306.500000", "high": "307.610000", "low": "304.740000", "close": "306.000000"}, {"date": "1989-05-09", "volume": "0.0", "open": "306.470000", "high": "306.990000", "low": "304.060000", "close": "305.190000"}, {"date": "1989-05-10", "volume": "0.0", "open": "304.900000", "high": "306.250000", "low": "304.850000", "close": "305.800000"}, {"date": "1989-05-11", "volume": "0.0", "open": "306.680000", "high": "307.340000", "low": "305.800000", "close": "306.950000"}, {"date": "1989-05-12", "volume": "0.0", "open": "311.760000", "high": "313.840000", "low": "306.950000", "close": "313.840000"}, {"date": "1989-05-15", "volume": "0.0", "open": "313.950000", "high": "316.160000", "low": "313.840000", "close": "316.160000"}, {"date": "1989-05-16", "volume": "0.0", "open": "315.320000", "high": "316.160000", "low": "314.990000", "close": "315.280000"}, {"date": "1989-05-17", "volume": "0.0", "open": "315.610000", "high": "317.940000", "low": "315.110000", "close": "317.480000"}, {"date": "1989-05-18", "volume": "0.0", "open": "316.700000", "high": "318.520000", "low": "316.540000", "close": "317.970000"}, {"date": "1989-05-19", "volume": "0.0", "open": "319.770000", "high": "321.380000", "low": "317.970000", "close": "321.240000"}, {"date": "1989-05-22", "volume": "0.0", "open": "322.480000", "high": "323.060000", "low": "320.450000", "close": "321.980000"}, {"date": "1989-05-23", "volume": "0.0", "open": "320.850000", "high": "321.980000", "low": "318.200000", "close": "318.320000"}, {"date": "1989-05-24", "volume": "0.0", "open": "318.560000", "high": "319.140000", "low": "317.580000", "close": "319.140000"}, {"date": "1989-05-25", "volume": "0.0", "open": "319.490000", "high": "319.600000", "low": "318.420000", "close": "319.170000"}, {"date": "1989-05-26", "volume": "0.0", "open": "320.120000", "high": "321.590000", "low": "319.140000", "close": "321.590000"}, {"date": "1989-05-30", "volume": "0.0", "open": "321.980000", "high": "322.530000", "low": "317.830000", "close": "319.050000"}, {"date": "1989-05-31", "volume": "0.0", "open": "319.530000", "high": "321.300000", "low": "318.680000", "close": "320.520000"}, {"date": "1989-06-01", "volume": "0.0", "open": "320.710000", "high": "322.570000", "low": "320.010000", "close": "321.970000"}, {"date": "1989-06-02", "volume": "0.0", "open": "324.250000", "high": "325.630000", "low": "321.970000", "close": "325.520000"}, {"date": "1989-06-05", "volume": "0.0", "open": "325.160000", "high": "325.930000", "low": "322.020000", "close": "322.030000"}, {"date": "1989-06-06", "volume": "0.0", "open": "322.970000", "high": "324.480000", "low": "321.270000", "close": "324.240000"}, {"date": "1989-06-07", "volume": "0.0", "open": "326.270000", "high": "327.390000", "low": "324.240000", "close": "326.950000"}, {"date": "1989-06-08", "volume": "0.0", "open": "327.050000", "high": "327.370000", "low": "325.920000", "close": "326.750000"}, {"date": "1989-06-09", "volume": "0.0", "open": "325.790000", "high": "327.320000", "low": "325.160000", "close": "326.690000"}, {"date": "1989-06-12", "volume": "0.0", "open": "325.580000", "high": "326.690000", "low": "323.730000", "close": "326.240000"}, {"date": "1989-06-13", "volume": "0.0", "open": "324.270000", "high": "326.240000", "low": "322.960000", "close": "323.910000"}, {"date": "1989-06-14", "volume": "0.0", "open": "324.320000", "high": "324.890000", "low": "322.800000", "close": "323.830000"}, {"date": "1989-06-15", "volume": "0.0", "open": "322.850000", "high": "323.830000", "low": "319.210000", "close": "320.080000"}, {"date": "1989-06-16", "volume": "0.0", "open": "320.090000", "high": "321.360000", "low": "318.690000", "close": "321.350000"}, {"date": "1989-06-19", "volume": "0.0", "open": "321.060000", "high": "321.890000", "low": "320.400000", "close": "321.890000"}, {"date": "1989-06-20", "volume": "0.0", "open": "322.480000", "high": "322.780000", "low": "321.030000", "close": "321.250000"}, {"date": "1989-06-21", "volume": "0.0", "open": "321.130000", "high": "321.870000", "low": "319.250000", "close": "320.480000"}, {"date": "1989-06-22", "volume": "0.0", "open": "320.260000", "high": "322.340000", "low": "320.200000", "close": "322.320000"}, {"date": "1989-06-23", "volume": "0.0", "open": "324.250000", "high": "328.000000", "low": "322.320000", "close": "328.000000"}, {"date": "1989-06-26", "volume": "0.0", "open": "327.700000", "high": "328.150000", "low": "326.310000", "close": "326.600000"}, {"date": "1989-06-27", "volume": "0.0", "open": "328.140000", "high": "329.190000", "low": "326.590000", "close": "328.440000"}, {"date": "1989-06-28", "volume": "0.0", "open": "327.560000", "high": "328.440000", "low": "324.300000", "close": "325.810000"}, {"date": "1989-06-29", "volume": "0.0", "open": "323.410000", "high": "325.810000", "low": "319.540000", "close": "319.680000"}, {"date": "1989-06-30", "volume": "0.0", "open": "316.180000", "high": "319.970000", "low": "314.380000", "close": "317.980000"}, {"date": "1989-07-03", "volume": "0.0", "open": "317.410000", "high": "319.270000", "low": "317.270000", "close": "319.230000"}, {"date": "1989-07-05", "volume": "0.0", "open": "317.750000", "high": "321.220000", "low": "317.260000", "close": "320.640000"}, {"date": "1989-07-06", "volume": "0.0", "open": "320.960000", "high": "321.550000", "low": "320.450000", "close": "321.550000"}, {"date": "1989-07-07", "volume": "0.0", "open": "321.170000", "high": "325.870000", "low": "321.080000", "close": "324.910000"}, {"date": "1989-07-10", "volume": "0.0", "open": "325.260000", "high": "327.070000", "low": "324.910000", "close": "327.070000"}, {"date": "1989-07-11", "volume": "0.0", "open": "329.360000", "high": "330.420000", "low": "327.070000", "close": "328.780000"}, {"date": "1989-07-12", "volume": "0.0", "open": "328.210000", "high": "330.390000", "low": "327.920000", "close": "329.810000"}, {"date": "1989-07-13", "volume": "0.0", "open": "329.370000", "high": "330.370000", "low": "329.080000", "close": "329.950000"}, {"date": "1989-07-14", "volume": "0.0", "open": "330.510000", "high": "331.890000", "low": "327.130000", "close": "331.840000"}, {"date": "1989-07-17", "volume": "0.0", "open": "331.750000", "high": "333.020000", "low": "331.020000", "close": "332.440000"}, {"date": "1989-07-18", "volume": "0.0", "open": "331.540000", "high": "332.440000", "low": "330.750000", "close": "331.350000"}, {"date": "1989-07-19", "volume": "0.0", "open": "333.010000", "high": "335.730000", "low": "331.350000", "close": "335.730000"}, {"date": "1989-07-20", "volume": "0.0", "open": "335.610000", "high": "337.400000", "low": "333.220000", "close": "333.510000"}, {"date": "1989-07-21", "volume": "0.0", "open": "333.770000", "high": "335.910000", "low": "332.460000", "close": "335.900000"}, {"date": "1989-07-24", "volume": "0.0", "open": "334.660000", "high": "335.900000", "low": "333.440000", "close": "333.670000"}, {"date": "1989-07-25", "volume": "0.0", "open": "335.040000", "high": "336.290000", "low": "332.600000", "close": "333.880000"}, {"date": "1989-07-26", "volume": "0.0", "open": "333.790000", "high": "338.050000", "low": "333.190000", "close": "338.050000"}, {"date": "1989-07-27", "volume": "0.0", "open": "339.980000", "high": "342.000000", "low": "338.050000", "close": "341.990000"}, {"date": "1989-07-28", "volume": "0.0", "open": "342.490000", "high": "342.960000", "low": "341.300000", "close": "342.150000"}, {"date": "1989-07-31", "volume": "0.0", "open": "342.410000", "high": "346.080000", "low": "342.020000", "close": "346.080000"}, {"date": "1989-08-01", "volume": "0.0", "open": "346.860000", "high": "347.990000", "low": "342.930000", "close": "343.750000"}, {"date": "1989-08-02", "volume": "0.0", "open": "343.780000", "high": "344.340000", "low": "342.470000", "close": "344.340000"}, {"date": "1989-08-03", "volume": "0.0", "open": "344.830000", "high": "345.220000", "low": "343.810000", "close": "344.740000"}, {"date": "1989-08-04", "volume": "0.0", "open": "344.590000", "high": "345.420000", "low": "342.600000", "close": "343.920000"}, {"date": "1989-08-07", "volume": "0.0", "open": "344.830000", "high": "349.420000", "low": "343.910000", "close": "349.410000"}, {"date": "1989-08-08", "volume": "0.0", "open": "349.470000", "high": "349.840000", "low": "348.280000", "close": "349.350000"}, {"date": "1989-08-09", "volume": "0.0", "open": "349.830000", "high": "351.000000", "low": "346.860000", "close": "346.940000"}, {"date": "1989-08-10", "volume": "0.0", "open": "346.150000", "high": "349.780000", "low": "345.310000", "close": "348.250000"}, {"date": "1989-08-11", "volume": "0.0", "open": "350.470000", "high": "351.180000", "low": "344.010000", "close": "344.740000"}, {"date": "1989-08-14", "volume": "0.0", "open": "343.940000", "high": "345.440000", "low": "341.960000", "close": "343.060000"}, {"date": "1989-08-15", "volume": "0.0", "open": "344.250000", "high": "345.030000", "low": "343.050000", "close": "344.710000"}, {"date": "1989-08-16", "volume": "0.0", "open": "346.040000", "high": "346.370000", "low": "344.710000", "close": "345.660000"}, {"date": "1989-08-17", "volume": "0.0", "open": "345.770000", "high": "346.390000", "low": "342.970000", "close": "344.450000"}, {"date": "1989-08-18", "volume": "0.0", "open": "344.650000", "high": "346.030000", "low": "343.890000", "close": "346.030000"}, {"date": "1989-08-21", "volume": "0.0", "open": "345.660000", "high": "346.250000", "low": "340.550000", "close": "340.670000"}, {"date": "1989-08-22", "volume": "0.0", "open": "340.170000", "high": "341.250000", "low": "339.000000", "close": "341.190000"}, {"date": "1989-08-23", "volume": "0.0", "open": "341.560000", "high": "344.800000", "low": "341.190000", "close": "344.700000"}, {"date": "1989-08-24", "volume": "0.0", "open": "346.240000", "high": "351.520000", "low": "344.700000", "close": "351.520000"}, {"date": "1989-08-25", "volume": "0.0", "open": "351.950000", "high": "352.730000", "low": "350.090000", "close": "350.520000"}, {"date": "1989-08-28", "volume": "0.0", "open": "349.840000", "high": "352.090000", "low": "349.080000", "close": "352.090000"}, {"date": "1989-08-29", "volume": "0.0", "open": "351.780000", "high": "352.120000", "low": "348.860000", "close": "349.840000"}, {"date": "1989-08-30", "volume": "0.0", "open": "350.200000", "high": "352.270000", "low": "348.660000", "close": "350.650000"}, {"date": "1989-08-31", "volume": "0.0", "open": "351.080000", "high": "351.450000", "low": "350.210000", "close": "351.450000"}, {"date": "1989-09-01", "volume": "0.0", "open": "351.150000", "high": "353.900000", "low": "350.880000", "close": "353.730000"}, {"date": "1989-09-05", "volume": "0.0", "open": "353.410000", "high": "354.130000", "low": "351.820000", "close": "352.560000"}, {"date": "1989-09-06", "volume": "0.0", "open": "349.730000", "high": "352.560000", "low": "347.980000", "close": "349.240000"}, {"date": "1989-09-07", "volume": "0.0", "open": "349.920000", "high": "350.310000", "low": "348.150000", "close": "348.350000"}, {"date": "1989-09-08", "volume": "0.0", "open": "348.820000", "high": "349.180000", "low": "345.740000", "close": "348.760000"}, {"date": "1989-09-11", "volume": "0.0", "open": "347.920000", "high": "348.760000", "low": "345.910000", "close": "347.660000"}, {"date": "1989-09-12", "volume": "0.0", "open": "347.950000", "high": "349.460000", "low": "347.500000", "close": "348.700000"}, {"date": "1989-09-13", "volume": "0.0", "open": "349.280000", "high": "350.100000", "low": "345.460000", "close": "345.460000"}, {"date": "1989-09-14", "volume": "0.0", "open": "344.770000", "high": "345.610000", "low": "342.550000", "close": "343.160000"}, {"date": "1989-09-15", "volume": "0.0", "open": "343.810000", "high": "345.060000", "low": "341.370000", "close": "345.060000"}, {"date": "1989-09-18", "volume": "0.0", "open": "345.070000", "high": "346.840000", "low": "344.600000", "close": "346.730000"}, {"date": "1989-09-19", "volume": "0.0", "open": "347.170000", "high": "348.170000", "low": "346.440000", "close": "346.550000"}, {"date": "1989-09-20", "volume": "0.0", "open": "347.060000", "high": "347.270000", "low": "346.180000", "close": "346.470000"}, {"date": "1989-09-21", "volume": "0.0", "open": "347.400000", "high": "348.460000", "low": "344.960000", "close": "345.700000"}, {"date": "1989-09-22", "volume": "0.0", "open": "346.050000", "high": "347.570000", "low": "345.690000", "close": "347.050000"}, {"date": "1989-09-25", "volume": "0.0", "open": "345.250000", "high": "347.050000", "low": "343.700000", "close": "344.230000"}, {"date": "1989-09-26", "volume": "0.0", "open": "345.260000", "high": "347.020000", "low": "344.130000", "close": "344.330000"}, {"date": "1989-09-27", "volume": "0.0", "open": "343.940000", "high": "345.470000", "low": "342.850000", "close": "345.100000"}, {"date": "1989-09-28", "volume": "0.0", "open": "345.990000", "high": "348.610000", "low": "345.100000", "close": "348.600000"}, {"date": "1989-09-29", "volume": "0.0", "open": "349.070000", "high": "350.310000", "low": "348.120000", "close": "349.150000"}, {"date": "1989-10-02", "volume": "0.0", "open": "348.600000", "high": "350.990000", "low": "348.350000", "close": "350.870000"}, {"date": "1989-10-03", "volume": "0.0", "open": "351.870000", "high": "354.730000", "low": "350.850000", "close": "354.710000"}, {"date": "1989-10-04", "volume": "0.0", "open": "355.300000", "high": "357.490000", "low": "354.710000", "close": "356.940000"}, {"date": "1989-10-05", "volume": "0.0", "open": "356.660000", "high": "357.630000", "low": "356.280000", "close": "356.970000"}, {"date": "1989-10-06", "volume": "0.0", "open": "358.200000", "high": "359.050000", "low": "356.970000", "close": "358.780000"}, {"date": "1989-10-09", "volume": "0.0", "open": "358.720000", "high": "359.860000", "low": "358.060000", "close": "359.800000"}, {"date": "1989-10-10", "volume": "0.0", "open": "359.810000", "high": "360.440000", "low": "358.110000", "close": "359.130000"}, {"date": "1989-10-11", "volume": "0.0", "open": "358.170000", "high": "359.130000", "low": "356.080000", "close": "356.990000"}, {"date": "1989-10-12", "volume": "0.0", "open": "356.090000", "high": "356.990000", "low": "354.910000", "close": "355.390000"}, {"date": "1989-10-13", "volume": "0.0", "open": "355.380000", "high": "355.530000", "low": "332.810000", "close": "333.650000"}, {"date": "1989-10-16", "volume": "0.0", "open": "328.060000", "high": "342.870000", "low": "327.120000", "close": "342.850000"}, {"date": "1989-10-17", "volume": "0.0", "open": "340.710000", "high": "342.850000", "low": "335.690000", "close": "341.160000"}, {"date": "1989-10-18", "volume": "0.0", "open": "340.290000", "high": "343.390000", "low": "339.030000", "close": "341.760000"}, {"date": "1989-10-19", "volume": "0.0", "open": "344.060000", "high": "348.820000", "low": "341.760000", "close": "347.130000"}, {"date": "1989-10-20", "volume": "0.0", "open": "347.020000", "high": "347.570000", "low": "344.470000", "close": "347.160000"}, {"date": "1989-10-23", "volume": "0.0", "open": "347.790000", "high": "348.190000", "low": "344.220000", "close": "344.830000"}, {"date": "1989-10-24", "volume": "0.0", "open": "342.690000", "high": "344.830000", "low": "335.130000", "close": "343.700000"}, {"date": "1989-10-25", "volume": "0.0", "open": "343.280000", "high": "344.510000", "low": "341.960000", "close": "342.500000"}, {"date": "1989-10-26", "volume": "0.0", "open": "341.560000", "high": "342.500000", "low": "337.200000", "close": "337.930000"}, {"date": "1989-10-27", "volume": "0.0", "open": "337.150000", "high": "337.970000", "low": "333.260000", "close": "335.060000"}, {"date": "1989-10-30", "volume": "0.0", "open": "336.450000", "high": "337.040000", "low": "334.480000", "close": "335.070000"}, {"date": "1989-10-31", "volume": "0.0", "open": "337.030000", "high": "340.860000", "low": "335.070000", "close": "340.360000"}, {"date": "1989-11-01", "volume": "0.0", "open": "340.670000", "high": "341.740000", "low": "339.790000", "close": "341.200000"}, {"date": "1989-11-02", "volume": "0.0", "open": "340.040000", "high": "341.200000", "low": "336.610000", "close": "338.480000"}, {"date": "1989-11-03", "volume": "0.0", "open": "338.570000", "high": "339.670000", "low": "337.370000", "close": "337.620000"}, {"date": "1989-11-06", "volume": "0.0", "open": "335.830000", "high": "337.620000", "low": "332.330000", "close": "332.610000"}, {"date": "1989-11-07", "volume": "0.0", "open": "330.980000", "high": "334.820000", "low": "330.910000", "close": "334.810000"}, {"date": "1989-11-08", "volume": "0.0", "open": "336.970000", "high": "339.410000", "low": "334.810000", "close": "338.150000"}, {"date": "1989-11-09", "volume": "0.0", "open": "338.630000", "high": "338.730000", "low": "336.210000", "close": "336.570000"}, {"date": "1989-11-10", "volume": "0.0", "open": "338.620000", "high": "339.100000", "low": "336.570000", "close": "339.100000"}, {"date": "1989-11-13", "volume": "0.0", "open": "339.600000", "high": "340.510000", "low": "337.930000", "close": "339.550000"}, {"date": "1989-11-14", "volume": "0.0", "open": "340.350000", "high": "340.410000", "low": "337.060000", "close": "337.990000"}, {"date": "1989-11-15", "volume": "0.0", "open": "338.720000", "high": "340.540000", "low": "337.140000", "close": "340.540000"}, {"date": "1989-11-16", "volume": "0.0", "open": "340.490000", "high": "341.020000", "low": "338.930000", "close": "340.580000"}, {"date": "1989-11-17", "volume": "0.0", "open": "340.690000", "high": "342.240000", "low": "339.850000", "close": "341.610000"}, {"date": "1989-11-20", "volume": "0.0", "open": "341.420000", "high": "341.900000", "low": "338.290000", "close": "339.350000"}, {"date": "1989-11-21", "volume": "0.0", "open": "339.840000", "high": "340.210000", "low": "337.530000", "close": "339.590000"}, {"date": "1989-11-22", "volume": "0.0", "open": "340.250000", "high": "341.920000", "low": "339.590000", "close": "341.910000"}, {"date": "1989-11-24", "volume": "0.0", "open": "343.380000", "high": "344.240000", "low": "341.910000", "close": "343.970000"}, {"date": "1989-11-27", "volume": "0.0", "open": "345.560000", "high": "346.240000", "low": "343.970000", "close": "345.610000"}, {"date": "1989-11-28", "volume": "0.0", "open": "344.920000", "high": "346.330000", "low": "344.410000", "close": "345.770000"}, {"date": "1989-11-29", "volume": "0.0", "open": "344.830000", "high": "345.770000", "low": "343.360000", "close": "343.600000"}, {"date": "1989-11-30", "volume": "0.0", "open": "344.320000", "high": "346.500000", "low": "343.570000", "close": "345.990000"}, {"date": "1989-12-01", "volume": "0.0", "open": "347.490000", "high": "351.880000", "low": "345.990000", "close": "350.630000"}, {"date": "1989-12-04", "volume": "0.0", "open": "350.840000", "high": "351.510000", "low": "350.320000", "close": "351.410000"}, {"date": "1989-12-05", "volume": "0.0", "open": "351.870000", "high": "352.240000", "low": "349.580000", "close": "349.580000"}, {"date": "1989-12-06", "volume": "0.0", "open": "349.730000", "high": "349.940000", "low": "347.910000", "close": "348.550000"}, {"date": "1989-12-07", "volume": "0.0", "open": "349.160000", "high": "349.840000", "low": "346.000000", "close": "347.590000"}, {"date": "1989-12-08", "volume": "0.0", "open": "349.250000", "high": "349.600000", "low": "347.590000", "close": "348.690000"}, {"date": "1989-12-11", "volume": "0.0", "open": "348.740000", "high": "348.740000", "low": "346.390000", "close": "348.560000"}, {"date": "1989-12-12", "volume": "0.0", "open": "348.900000", "high": "352.210000", "low": "348.410000", "close": "351.730000"}, {"date": "1989-12-13", "volume": "0.0", "open": "352.010000", "high": "354.100000", "low": "351.650000", "close": "352.750000"}, {"date": "1989-12-14", "volume": "0.0", "open": "351.730000", "high": "352.750000", "low": "350.080000", "close": "350.930000"}, {"date": "1989-12-15", "volume": "0.0", "open": "349.770000", "high": "351.860000", "low": "346.080000", "close": "350.140000"}, {"date": "1989-12-18", "volume": "0.0", "open": "350.360000", "high": "350.880000", "low": "342.190000", "close": "343.690000"}, {"date": "1989-12-19", "volume": "0.0", "open": "342.860000", "high": "343.740000", "low": "339.630000", "close": "342.460000"}, {"date": "1989-12-20", "volume": "0.0", "open": "343.300000", "high": "343.700000", "low": "341.790000", "close": "342.840000"}, {"date": "1989-12-21", "volume": "0.0", "open": "344.360000", "high": "345.030000", "low": "342.840000", "close": "344.780000"}, {"date": "1989-12-22", "volume": "0.0", "open": "345.400000", "high": "347.530000", "low": "344.760000", "close": "347.420000"}, {"date": "1989-12-26", "volume": "0.0", "open": "346.610000", "high": "347.870000", "low": "346.530000", "close": "346.810000"}, {"date": "1989-12-27", "volume": "0.0", "open": "347.090000", "high": "349.120000", "low": "346.810000", "close": "348.810000"}, {"date": "1989-12-28", "volume": "0.0", "open": "349.230000", "high": "350.680000", "low": "348.760000", "close": "350.670000"}, {"date": "1989-12-29", "volume": "0.0", "open": "351.910000", "high": "353.410000", "low": "350.670000", "close": "353.400000"}, {"date": "1990-01-02", "volume": "0.0", "open": "352.190000", "high": "359.690000", "low": "351.980000", "close": "359.690000"}, {"date": "1990-01-03", "volume": "0.0", "open": "359.000000", "high": "360.590000", "low": "357.890000", "close": "358.760000"}, {"date": "1990-01-04", "volume": "0.0", "open": "358.080000", "high": "358.760000", "low": "352.890000", "close": "355.670000"}, {"date": "1990-01-05", "volume": "0.0", "open": "353.470000", "high": "355.670000", "low": "351.350000", "close": "352.200000"}, {"date": "1990-01-08", "volume": "0.0", "open": "351.530000", "high": "354.240000", "low": "350.540000", "close": "353.790000"}, {"date": "1990-01-09", "volume": "0.0", "open": "353.600000", "high": "354.170000", "low": "349.610000", "close": "349.620000"}, {"date": "1990-01-10", "volume": "0.0", "open": "348.920000", "high": "349.620000", "low": "344.320000", "close": "347.310000"}, {"date": "1990-01-11", "volume": "0.0", "open": "348.810000", "high": "350.140000", "low": "347.310000", "close": "348.530000"}, {"date": "1990-01-12", "volume": "0.0", "open": "343.970000", "high": "348.530000", "low": "339.490000", "close": "339.930000"}, {"date": "1990-01-15", "volume": "0.0", "open": "338.220000", "high": "339.940000", "low": "336.570000", "close": "337.000000"}, {"date": "1990-01-16", "volume": "0.0", "open": "334.810000", "high": "340.750000", "low": "333.370000", "close": "340.750000"}, {"date": "1990-01-17", "volume": "0.0", "open": "339.640000", "high": "342.010000", "low": "336.260000", "close": "337.400000"}, {"date": "1990-01-18", "volume": "0.0", "open": "335.270000", "high": "338.380000", "low": "333.980000", "close": "338.190000"}, {"date": "1990-01-19", "volume": "0.0", "open": "339.130000", "high": "340.480000", "low": "338.190000", "close": "339.150000"}, {"date": "1990-01-22", "volume": "0.0", "open": "338.710000", "high": "339.960000", "low": "330.280000", "close": "330.380000"}, {"date": "1990-01-23", "volume": "0.0", "open": "331.050000", "high": "332.760000", "low": "328.670000", "close": "331.610000"}, {"date": "1990-01-24", "volume": "0.0", "open": "324.210000", "high": "331.710000", "low": "324.170000", "close": "330.260000"}, {"date": "1990-01-25", "volume": "0.0", "open": "331.480000", "high": "332.330000", "low": "325.330000", "close": "326.080000"}, {"date": "1990-01-26", "volume": "0.0", "open": "326.620000", "high": "328.580000", "low": "321.440000", "close": "325.800000"}, {"date": "1990-01-29", "volume": "0.0", "open": "327.220000", "high": "327.310000", "low": "321.790000", "close": "325.200000"}, {"date": "1990-01-30", "volume": "0.0", "open": "324.070000", "high": "325.730000", "low": "319.830000", "close": "322.980000"}, {"date": "1990-01-31", "volume": "0.0", "open": "325.040000", "high": "329.080000", "low": "322.980000", "close": "329.080000"}, {"date": "1990-02-01", "volume": "0.0", "open": "328.900000", "high": "329.860000", "low": "327.760000", "close": "328.790000"}, {"date": "1990-02-02", "volume": "0.0", "open": "328.960000", "high": "332.100000", "low": "328.090000", "close": "330.920000"}, {"date": "1990-02-05", "volume": "0.0", "open": "330.780000", "high": "332.160000", "low": "330.450000", "close": "331.850000"}, {"date": "1990-02-06", "volume": "0.0", "open": "330.770000", "high": "331.860000", "low": "328.200000", "close": "329.660000"}, {"date": "1990-02-07", "volume": "0.0", "open": "326.610000", "high": "333.760000", "low": "326.550000", "close": "333.750000"}, {"date": "1990-02-08", "volume": "0.0", "open": "334.790000", "high": "336.090000", "low": "332.000000", "close": "332.960000"}, {"date": "1990-02-09", "volume": "0.0", "open": "334.390000", "high": "334.600000", "low": "332.410000", "close": "333.620000"}, {"date": "1990-02-12", "volume": "0.0", "open": "332.980000", "high": "333.620000", "low": "329.970000", "close": "330.080000"}, {"date": "1990-02-13", "volume": "0.0", "open": "328.710000", "high": "331.610000", "low": "327.920000", "close": "331.020000"}, {"date": "1990-02-14", "volume": "0.0", "open": "331.750000", "high": "333.200000", "low": "330.640000", "close": "332.010000"}, {"date": "1990-02-15", "volume": "0.0", "open": "332.200000", "high": "335.210000", "low": "331.610000", "close": "334.890000"}, {"date": "1990-02-16", "volume": "0.0", "open": "334.810000", "high": "335.640000", "low": "332.420000", "close": "332.720000"}, {"date": "1990-02-20", "volume": "0.0", "open": "329.230000", "high": "332.720000", "low": "326.260000", "close": "327.990000"}, {"date": "1990-02-21", "volume": "0.0", "open": "325.050000", "high": "328.170000", "low": "324.470000", "close": "327.670000"}, {"date": "1990-02-22", "volume": "0.0", "open": "328.240000", "high": "330.980000", "low": "325.700000", "close": "325.700000"}, {"date": "1990-02-23", "volume": "0.0", "open": "326.110000", "high": "326.150000", "low": "322.100000", "close": "324.150000"}, {"date": "1990-02-26", "volume": "0.0", "open": "324.950000", "high": "328.670000", "low": "323.980000", "close": "328.670000"}, {"date": "1990-02-27", "volume": "0.0", "open": "328.820000", "high": "331.940000", "low": "328.470000", "close": "330.260000"}, {"date": "1990-02-28", "volume": "0.0", "open": "331.090000", "high": "333.480000", "low": "330.160000", "close": "331.890000"}, {"date": "1990-03-01", "volume": "0.0", "open": "332.200000", "high": "334.400000", "low": "331.080000", "close": "332.740000"}, {"date": "1990-03-02", "volume": "0.0", "open": "333.400000", "high": "335.540000", "low": "332.720000", "close": "335.540000"}, {"date": "1990-03-05", "volume": "0.0", "open": "335.860000", "high": "336.380000", "low": "333.490000", "close": "333.740000"}, {"date": "1990-03-06", "volume": "0.0", "open": "334.460000", "high": "337.930000", "low": "333.570000", "close": "337.930000"}, {"date": "1990-03-07", "volume": "0.0", "open": "338.590000", "high": "338.840000", "low": "336.330000", "close": "336.950000"}, {"date": "1990-03-08", "volume": "0.0", "open": "337.930000", "high": "340.660000", "low": "336.950000", "close": "340.270000"}, {"date": "1990-03-09", "volume": "0.0", "open": "340.050000", "high": "340.270000", "low": "336.840000", "close": "337.930000"}, {"date": "1990-03-12", "volume": "0.0", "open": "336.600000", "high": "339.080000", "low": "336.140000", "close": "338.670000"}, {"date": "1990-03-13", "volume": "0.0", "open": "337.890000", "high": "338.670000", "low": "335.360000", "close": "336.000000"}, {"date": "1990-03-14", "volume": "0.0", "open": "336.670000", "high": "337.630000", "low": "334.930000", "close": "336.870000"}, {"date": "1990-03-15", "volume": "0.0", "open": "337.490000", "high": "338.910000", "low": "336.870000", "close": "338.070000"}, {"date": "1990-03-16", "volume": "0.0", "open": "340.130000", "high": "341.910000", "low": "338.070000", "close": "341.910000"}, {"date": "1990-03-19", "volume": "0.0", "open": "340.110000", "high": "343.760000", "low": "339.120000", "close": "343.530000"}, {"date": "1990-03-20", "volume": "0.0", "open": "343.340000", "high": "344.490000", "low": "340.870000", "close": "341.570000"}, {"date": "1990-03-21", "volume": "0.0", "open": "341.310000", "high": "342.340000", "low": "339.560000", "close": "339.740000"}, {"date": "1990-03-22", "volume": "0.0", "open": "339.740000", "high": "339.770000", "low": "333.620000", "close": "335.650000"}, {"date": "1990-03-23", "volume": "0.0", "open": "336.400000", "high": "337.580000", "low": "335.690000", "close": "337.220000"}, {"date": "1990-03-26", "volume": "0.0", "open": "339.180000", "high": "339.740000", "low": "337.220000", "close": "337.630000"}, {"date": "1990-03-27", "volume": "0.0", "open": "337.310000", "high": "341.500000", "low": "337.030000", "close": "341.500000"}, {"date": "1990-03-28", "volume": "0.0", "open": "340.880000", "high": "342.580000", "low": "340.600000", "close": "342.000000"}, {"date": "1990-03-29", "volume": "0.0", "open": "341.640000", "high": "342.070000", "low": "339.770000", "close": "340.790000"}, {"date": "1990-03-30", "volume": "0.0", "open": "339.840000", "high": "341.410000", "low": "338.210000", "close": "339.940000"}, {"date": "1990-04-02", "volume": "0.0", "open": "336.850000", "high": "339.940000", "low": "336.330000", "close": "338.700000"}, {"date": "1990-04-03", "volume": "0.0", "open": "340.090000", "high": "343.760000", "low": "338.700000", "close": "343.640000"}, {"date": "1990-04-04", "volume": "0.0", "open": "343.920000", "high": "344.120000", "low": "340.400000", "close": "341.090000"}, {"date": "1990-04-05", "volume": "0.0", "open": "341.610000", "high": "342.850000", "low": "340.630000", "close": "340.730000"}, {"date": "1990-04-06", "volume": "0.0", "open": "341.110000", "high": "341.730000", "low": "338.940000", "close": "340.080000"}, {"date": "1990-04-09", "volume": "0.0", "open": "340.720000", "high": "341.830000", "low": "339.880000", "close": "341.370000"}, {"date": "1990-04-10", "volume": "0.0", "open": "340.710000", "high": "342.410000", "low": "340.620000", "close": "342.070000"}, {"date": "1990-04-11", "volume": "0.0", "open": "341.830000", "high": "343.000000", "low": "341.260000", "close": "341.920000"}, {"date": "1990-04-12", "volume": "0.0", "open": "342.990000", "high": "344.790000", "low": "341.910000", "close": "344.340000"}, {"date": "1990-04-16", "volume": "0.0", "open": "347.240000", "high": "347.300000", "low": "344.100000", "close": "344.740000"}, {"date": "1990-04-17", "volume": "0.0", "open": "343.040000", "high": "345.190000", "low": "342.060000", "close": "344.680000"}, {"date": "1990-04-18", "volume": "0.0", "open": "344.540000", "high": "345.330000", "low": "340.110000", "close": "340.720000"}, {"date": "1990-04-19", "volume": "0.0", "open": "340.110000", "high": "340.720000", "low": "337.590000", "close": "338.090000"}, {"date": "1990-04-20", "volume": "0.0", "open": "338.370000", "high": "338.520000", "low": "333.410000", "close": "335.120000"}, {"date": "1990-04-23", "volume": "0.0", "open": "333.450000", "high": "335.120000", "low": "330.090000", "close": "331.050000"}, {"date": "1990-04-24", "volume": "0.0", "open": "332.280000", "high": "332.970000", "low": "329.710000", "close": "330.360000"}, {"date": "1990-04-25", "volume": "0.0", "open": "331.790000", "high": "332.740000", "low": "330.360000", "close": "332.030000"}, {"date": "1990-04-26", "volume": "0.0", "open": "333.400000", "high": "333.760000", "low": "330.670000", "close": "332.920000"}, {"date": "1990-04-27", "volume": "0.0", "open": "332.730000", "high": "333.570000", "low": "328.710000", "close": "329.110000"}, {"date": "1990-04-30", "volume": "0.0", "open": "328.250000", "high": "331.310000", "low": "327.760000", "close": "330.800000"}, {"date": "1990-05-01", "volume": "0.0", "open": "332.460000", "high": "332.830000", "low": "330.800000", "close": "332.250000"}, {"date": "1990-05-02", "volume": "0.0", "open": "332.980000", "high": "334.480000", "low": "332.150000", "close": "334.480000"}, {"date": "1990-05-03", "volume": "0.0", "open": "335.870000", "high": "337.020000", "low": "334.470000", "close": "335.570000"}, {"date": "1990-05-04", "volume": "0.0", "open": "337.270000", "high": "338.460000", "low": "335.170000", "close": "338.390000"}, {"date": "1990-05-07", "volume": "0.0", "open": "338.520000", "high": "341.070000", "low": "338.110000", "close": "340.530000"}, {"date": "1990-05-08", "volume": "0.0", "open": "340.710000", "high": "342.030000", "low": "340.170000", "close": "342.010000"}, {"date": "1990-05-09", "volume": "0.0", "open": "342.620000", "high": "343.080000", "low": "340.900000", "close": "342.860000"}, {"date": "1990-05-10", "volume": "0.0", "open": "343.280000", "high": "344.980000", "low": "342.770000", "close": "343.820000"}, {"date": "1990-05-11", "volume": "0.0", "open": "346.050000", "high": "352.310000", "low": "343.820000", "close": "352.000000"}, {"date": "1990-05-14", "volume": "0.0", "open": "353.360000", "high": "358.410000", "low": "351.950000", "close": "354.750000"}, {"date": "1990-05-15", "volume": "0.0", "open": "353.960000", "high": "355.090000", "low": "352.840000", "close": "354.280000"}, {"date": "1990-05-16", "volume": "0.0", "open": "354.450000", "high": "354.680000", "low": "351.950000", "close": "354.000000"}, {"date": "1990-05-17", "volume": "0.0", "open": "355.770000", "high": "356.920000", "low": "354.000000", "close": "354.470000"}, {"date": "1990-05-18", "volume": "0.0", "open": "354.220000", "high": "354.640000", "low": "352.520000", "close": "354.640000"}, {"date": "1990-05-21", "volume": "0.0", "open": "354.400000", "high": "359.070000", "low": "353.780000", "close": "358.000000"}, {"date": "1990-05-22", "volume": "0.0", "open": "359.950000", "high": "360.500000", "low": "356.090000", "close": "358.430000"}, {"date": "1990-05-23", "volume": "0.0", "open": "358.000000", "high": "359.290000", "low": "356.990000", "close": "359.290000"}, {"date": "1990-05-24", "volume": "0.0", "open": "358.920000", "high": "359.560000", "low": "357.870000", "close": "358.410000"}, {"date": "1990-05-25", "volume": "0.0", "open": "356.790000", "high": "358.410000", "low": "354.320000", "close": "354.580000"}, {"date": "1990-05-29", "volume": "0.0", "open": "355.320000", "high": "360.650000", "low": "354.550000", "close": "360.650000"}, {"date": "1990-05-30", "volume": "0.0", "open": "362.100000", "high": "362.260000", "low": "360.000000", "close": "360.860000"}, {"date": "1990-05-31", "volume": "0.0", "open": "360.810000", "high": "361.840000", "low": "360.230000", "close": "361.230000"}, {"date": "1990-06-01", "volume": "0.0", "open": "362.280000", "high": "363.520000", "low": "361.210000", "close": "363.160000"}, {"date": "1990-06-04", "volume": "0.0", "open": "363.000000", "high": "367.850000", "low": "362.430000", "close": "367.400000"}, {"date": "1990-06-05", "volume": "0.0", "open": "368.330000", "high": "368.780000", "low": "365.490000", "close": "366.640000"}, {"date": "1990-06-06", "volume": "0.0", "open": "365.380000", "high": "366.640000", "low": "364.420000", "close": "364.960000"}, {"date": "1990-06-07", "volume": "0.0", "open": "365.480000", "high": "365.920000", "low": "361.600000", "close": "363.150000"}, {"date": "1990-06-08", "volume": "0.0", "open": "362.470000", "high": "363.490000", "low": "357.680000", "close": "358.710000"}, {"date": "1990-06-11", "volume": "0.0", "open": "358.440000", "high": "361.630000", "low": "357.700000", "close": "361.630000"}, {"date": "1990-06-12", "volume": "0.0", "open": "362.420000", "high": "367.270000", "low": "361.150000", "close": "366.250000"}, {"date": "1990-06-13", "volume": "0.0", "open": "366.070000", "high": "367.090000", "low": "364.510000", "close": "364.900000"}, {"date": "1990-06-14", "volume": "0.0", "open": "363.640000", "high": "364.900000", "low": "361.640000", "close": "362.900000"}, {"date": "1990-06-15", "volume": "0.0", "open": "361.490000", "high": "363.140000", "low": "360.710000", "close": "362.910000"}, {"date": "1990-06-18", "volume": "0.0", "open": "361.330000", "high": "362.910000", "low": "356.880000", "close": "356.880000"}, {"date": "1990-06-19", "volume": "0.0", "open": "357.470000", "high": "358.900000", "low": "356.180000", "close": "358.470000"}, {"date": "1990-06-20", "volume": "0.0", "open": "359.860000", "high": "359.910000", "low": "357.000000", "close": "359.100000"}, {"date": "1990-06-21", "volume": "0.0", "open": "358.920000", "high": "360.880000", "low": "357.630000", "close": "360.470000"}, {"date": "1990-06-22", "volume": "0.0", "open": "361.890000", "high": "363.200000", "low": "355.310000", "close": "355.430000"}, {"date": "1990-06-25", "volume": "0.0", "open": "356.240000", "high": "356.410000", "low": "351.910000", "close": "352.310000"}, {"date": "1990-06-26", "volume": "0.0", "open": "354.940000", "high": "356.090000", "low": "351.850000", "close": "352.060000"}, {"date": "1990-06-27", "volume": "0.0", "open": "351.760000", "high": "355.890000", "low": "351.230000", "close": "355.140000"}, {"date": "1990-06-28", "volume": "0.0", "open": "356.030000", "high": "357.630000", "low": "355.140000", "close": "357.630000"}, {"date": "1990-06-29", "volume": "0.0", "open": "357.750000", "high": "359.090000", "low": "357.300000", "close": "358.020000"}, {"date": "1990-07-02", "volume": "0.0", "open": "357.790000", "high": "359.580000", "low": "357.540000", "close": "359.540000"}, {"date": "1990-07-03", "volume": "0.0", "open": "360.020000", "high": "360.730000", "low": "359.440000", "close": "360.160000"}, {"date": "1990-07-05", "volume": "0.0", "open": "356.810000", "high": "360.160000", "low": "354.860000", "close": "355.680000"}, {"date": "1990-07-06", "volume": "0.0", "open": "356.310000", "high": "359.020000", "low": "354.640000", "close": "358.420000"}, {"date": "1990-07-09", "volume": "0.0", "open": "358.480000", "high": "360.050000", "low": "358.110000", "close": "359.520000"}, {"date": "1990-07-10", "volume": "0.0", "open": "359.640000", "high": "359.740000", "low": "356.410000", "close": "356.490000"}, {"date": "1990-07-11", "volume": "0.0", "open": "357.210000", "high": "361.230000", "low": "356.490000", "close": "361.230000"}, {"date": "1990-07-12", "volume": "0.0", "open": "362.320000", "high": "365.460000", "low": "360.570000", "close": "365.440000"}, {"date": "1990-07-13", "volume": "0.0", "open": "366.560000", "high": "369.680000", "low": "365.440000", "close": "367.310000"}, {"date": "1990-07-16", "volume": "0.0", "open": "367.390000", "high": "369.780000", "low": "367.300000", "close": "368.950000"}, {"date": "1990-07-17", "volume": "0.0", "open": "369.090000", "high": "369.400000", "low": "364.990000", "close": "367.520000"}, {"date": "1990-07-18", "volume": "0.0", "open": "365.340000", "high": "367.520000", "low": "362.950000", "close": "364.220000"}, {"date": "1990-07-19", "volume": "0.0", "open": "363.540000", "high": "365.320000", "low": "361.290000", "close": "365.320000"}, {"date": "1990-07-20", "volume": "0.0", "open": "366.120000", "high": "366.640000", "low": "361.580000", "close": "361.610000"}, {"date": "1990-07-23", "volume": "0.0", "open": "359.130000", "high": "361.610000", "low": "350.090000", "close": "355.310000"}, {"date": "1990-07-24", "volume": "0.0", "open": "355.440000", "high": "356.090000", "low": "351.460000", "close": "355.790000"}, {"date": "1990-07-25", "volume": "0.0", "open": "355.980000", "high": "357.520000", "low": "354.800000", "close": "357.090000"}, {"date": "1990-07-26", "volume": "0.0", "open": "355.720000", "high": "357.470000", "low": "353.950000", "close": "355.910000"}, {"date": "1990-07-27", "volume": "0.0", "open": "354.060000", "high": "355.940000", "low": "352.140000", "close": "353.440000"}, {"date": "1990-07-30", "volume": "0.0", "open": "351.520000", "high": "355.550000", "low": "351.150000", "close": "355.550000"}, {"date": "1990-07-31", "volume": "0.0", "open": "356.150000", "high": "357.540000", "low": "353.910000", "close": "356.150000"}, {"date": "1990-08-01", "volume": "0.0", "open": "356.120000", "high": "357.350000", "low": "353.820000", "close": "355.520000"}, {"date": "1990-08-02", "volume": "0.0", "open": "352.560000", "high": "355.520000", "low": "349.730000", "close": "351.480000"}, {"date": "1990-08-03", "volume": "0.0", "open": "344.510000", "high": "351.480000", "low": "338.200000", "close": "344.860000"}, {"date": "1990-08-06", "volume": "0.0", "open": "336.820000", "high": "344.860000", "low": "333.270000", "close": "334.430000"}, {"date": "1990-08-07", "volume": "0.0", "open": "336.950000", "high": "338.630000", "low": "332.220000", "close": "334.830000"}, {"date": "1990-08-08", "volume": "0.0", "open": "335.170000", "high": "339.210000", "low": "334.830000", "close": "338.350000"}, {"date": "1990-08-09", "volume": "0.0", "open": "338.720000", "high": "340.560000", "low": "337.560000", "close": "339.940000"}, {"date": "1990-08-10", "volume": "0.0", "open": "339.450000", "high": "339.940000", "low": "334.220000", "close": "335.520000"}, {"date": "1990-08-13", "volume": "0.0", "open": "333.130000", "high": "335.730000", "low": "333.130000", "close": "335.730000"}, {"date": "1990-08-14", "volume": "0.0", "open": "338.690000", "high": "340.960000", "low": "337.190000", "close": "339.390000"}, {"date": "1990-08-15", "volume": "0.0", "open": "341.290000", "high": "341.920000", "low": "339.380000", "close": "340.060000"}, {"date": "1990-08-16", "volume": "0.0", "open": "337.600000", "high": "340.060000", "low": "332.390000", "close": "332.390000"}, {"date": "1990-08-17", "volume": "0.0", "open": "327.820000", "high": "332.390000", "low": "324.630000", "close": "327.830000"}, {"date": "1990-08-20", "volume": "0.0", "open": "329.590000", "high": "329.900000", "low": "327.070000", "close": "328.510000"}, {"date": "1990-08-21", "volume": "0.0", "open": "322.310000", "high": "328.510000", "low": "318.780000", "close": "321.860000"}, {"date": "1990-08-22", "volume": "0.0", "open": "322.480000", "high": "324.150000", "low": "316.550000", "close": "316.550000"}, {"date": "1990-08-23", "volume": "0.0", "open": "309.990000", "high": "316.550000", "low": "306.560000", "close": "307.060000"}, {"date": "1990-08-24", "volume": "0.0", "open": "310.370000", "high": "311.650000", "low": "306.180000", "close": "311.510000"}, {"date": "1990-08-27", "volume": "0.0", "open": "320.170000", "high": "323.110000", "low": "311.510000", "close": "321.440000"}, {"date": "1990-08-28", "volume": "0.0", "open": "320.530000", "high": "322.200000", "low": "320.250000", "close": "321.340000"}, {"date": "1990-08-29", "volume": "0.0", "open": "321.380000", "high": "325.830000", "low": "320.870000", "close": "324.190000"}, {"date": "1990-08-30", "volume": "0.0", "open": "322.290000", "high": "324.570000", "low": "317.820000", "close": "318.710000"}, {"date": "1990-08-31", "volume": "0.0", "open": "318.880000", "high": "322.570000", "low": "316.590000", "close": "322.560000"}, {"date": "1990-09-04", "volume": "0.0", "open": "319.730000", "high": "323.090000", "low": "319.110000", "close": "323.090000"}, {"date": "1990-09-05", "volume": "0.0", "open": "323.510000", "high": "324.520000", "low": "320.990000", "close": "324.390000"}, {"date": "1990-09-06", "volume": "0.0", "open": "323.210000", "high": "324.390000", "low": "319.370000", "close": "320.460000"}, {"date": "1990-09-07", "volume": "0.0", "open": "319.810000", "high": "324.180000", "low": "319.710000", "close": "323.400000"}, {"date": "1990-09-10", "volume": "0.0", "open": "326.060000", "high": "326.530000", "low": "320.310000", "close": "321.630000"}, {"date": "1990-09-11", "volume": "0.0", "open": "320.800000", "high": "322.180000", "low": "319.600000", "close": "321.040000"}, {"date": "1990-09-12", "volume": "0.0", "open": "321.630000", "high": "322.550000", "low": "319.600000", "close": "322.540000"}, {"date": "1990-09-13", "volume": "0.0", "open": "321.430000", "high": "322.540000", "low": "318.020000", "close": "318.650000"}, {"date": "1990-09-14", "volume": "0.0", "open": "316.670000", "high": "318.650000", "low": "314.760000", "close": "316.830000"}, {"date": "1990-09-17", "volume": "0.0", "open": "315.960000", "high": "318.050000", "low": "315.210000", "close": "317.770000"}, {"date": "1990-09-18", "volume": "0.0", "open": "316.160000", "high": "318.850000", "low": "314.270000", "close": "318.600000"}, {"date": "1990-09-19", "volume": "0.0", "open": "318.130000", "high": "319.350000", "low": "316.250000", "close": "316.600000"}, {"date": "1990-09-20", "volume": "0.0", "open": "314.300000", "high": "316.600000", "low": "310.550000", "close": "311.480000"}, {"date": "1990-09-21", "volume": "0.0", "open": "311.700000", "high": "312.170000", "low": "307.980000", "close": "311.320000"}, {"date": "1990-09-24", "volume": "0.0", "open": "308.050000", "high": "311.320000", "low": "303.580000", "close": "304.550000"}, {"date": "1990-09-25", "volume": "0.0", "open": "305.590000", "high": "308.270000", "low": "304.230000", "close": "308.260000"}, {"date": "1990-09-26", "volume": "0.0", "open": "307.130000", "high": "308.280000", "low": "303.050000", "close": "305.060000"}, {"date": "1990-09-27", "volume": "0.0", "open": "305.990000", "high": "307.470000", "low": "299.100000", "close": "300.970000"}, {"date": "1990-09-28", "volume": "0.0", "open": "296.260000", "high": "306.050000", "low": "295.980000", "close": "306.050000"}, {"date": "1990-10-01", "volume": "0.0", "open": "308.000000", "high": "314.940000", "low": "306.050000", "close": "314.940000"}, {"date": "1990-10-02", "volume": "0.0", "open": "318.250000", "high": "319.690000", "low": "314.940000", "close": "315.210000"}, {"date": "1990-10-03", "volume": "0.0", "open": "314.550000", "high": "316.260000", "low": "310.700000", "close": "311.400000"}, {"date": "1990-10-04", "volume": "0.0", "open": "311.280000", "high": "313.400000", "low": "308.590000", "close": "312.690000"}, {"date": "1990-10-05", "volume": "0.0", "open": "307.800000", "high": "314.790000", "low": "305.760000", "close": "311.500000"}, {"date": "1990-10-08", "volume": "0.0", "open": "314.940000", "high": "315.030000", "low": "311.500000", "close": "313.480000"}, {"date": "1990-10-09", "volume": "0.0", "open": "311.130000", "high": "313.480000", "low": "305.090000", "close": "305.100000"}, {"date": "1990-10-10", "volume": "0.0", "open": "303.710000", "high": "306.430000", "low": "299.210000", "close": "300.390000"}, {"date": "1990-10-11", "volume": "0.0", "open": "300.260000", "high": "301.450000", "low": "294.510000", "close": "295.460000"}, {"date": "1990-10-12", "volume": "0.0", "open": "297.000000", "high": "301.680000", "low": "295.220000", "close": "300.030000"}, {"date": "1990-10-15", "volume": "0.0", "open": "301.420000", "high": "304.790000", "low": "296.410000", "close": "303.230000"}, {"date": "1990-10-16", "volume": "0.0", "open": "302.760000", "high": "304.340000", "low": "298.120000", "close": "298.920000"}, {"date": "1990-10-17", "volume": "0.0", "open": "299.270000", "high": "301.500000", "low": "297.790000", "close": "298.760000"}, {"date": "1990-10-18", "volume": "0.0", "open": "300.560000", "high": "305.740000", "low": "298.750000", "close": "305.740000"}, {"date": "1990-10-19", "volume": "0.0", "open": "309.980000", "high": "312.480000", "low": "305.740000", "close": "312.480000"}, {"date": "1990-10-22", "volume": "0.0", "open": "311.740000", "high": "315.830000", "low": "310.470000", "close": "314.760000"}, {"date": "1990-10-23", "volume": "0.0", "open": "313.260000", "high": "315.060000", "low": "312.060000", "close": "312.360000"}, {"date": "1990-10-24", "volume": "0.0", "open": "311.500000", "high": "313.510000", "low": "310.730000", "close": "312.600000"}, {"date": "1990-10-25", "volume": "0.0", "open": "313.350000", "high": "313.710000", "low": "309.700000", "close": "310.170000"}, {"date": "1990-10-26", "volume": "0.0", "open": "308.240000", "high": "310.170000", "low": "304.710000", "close": "304.710000"}, {"date": "1990-10-29", "volume": "0.0", "open": "305.540000", "high": "307.410000", "low": "300.690000", "close": "301.880000"}, {"date": "1990-10-30", "volume": "0.0", "open": "302.430000", "high": "304.360000", "low": "299.440000", "close": "304.060000"}, {"date": "1990-10-31", "volume": "0.0", "open": "304.500000", "high": "305.700000", "low": "303.330000", "close": "304.000000"}, {"date": "1990-11-01", "volume": "0.0", "open": "303.440000", "high": "307.270000", "low": "301.610000", "close": "307.020000"}, {"date": "1990-11-02", "volume": "0.0", "open": "307.790000", "high": "311.940000", "low": "306.880000", "close": "311.850000"}, {"date": "1990-11-05", "volume": "0.0", "open": "312.800000", "high": "314.610000", "low": "311.410000", "close": "314.590000"}, {"date": "1990-11-06", "volume": "0.0", "open": "313.090000", "high": "314.760000", "low": "311.430000", "close": "311.620000"}, {"date": "1990-11-07", "volume": "0.0", "open": "310.830000", "high": "311.620000", "low": "305.790000", "close": "306.010000"}, {"date": "1990-11-08", "volume": "0.0", "open": "305.800000", "high": "309.770000", "low": "305.030000", "close": "307.610000"}, {"date": "1990-11-09", "volume": "0.0", "open": "309.590000", "high": "313.780000", "low": "307.610000", "close": "313.740000"}, {"date": "1990-11-12", "volume": "0.0", "open": "316.120000", "high": "319.770000", "low": "313.730000", "close": "319.480000"}, {"date": "1990-11-13", "volume": "0.0", "open": "318.900000", "high": "319.480000", "low": "317.260000", "close": "317.670000"}, {"date": "1990-11-14", "volume": "0.0", "open": "317.990000", "high": "321.700000", "low": "317.230000", "close": "320.400000"}, {"date": "1990-11-15", "volume": "0.0", "open": "318.540000", "high": "320.400000", "low": "316.130000", "close": "317.020000"}, {"date": "1990-11-16", "volume": "0.0", "open": "318.190000", "high": "318.800000", "low": "314.990000", "close": "317.120000"}, {"date": "1990-11-19", "volume": "0.0", "open": "319.290000", "high": "319.390000", "low": "317.120000", "close": "319.340000"}, {"date": "1990-11-20", "volume": "0.0", "open": "318.670000", "high": "319.340000", "low": "315.310000", "close": "315.310000"}, {"date": "1990-11-21", "volume": "0.0", "open": "315.470000", "high": "316.150000", "low": "312.420000", "close": "316.030000"}, {"date": "1990-11-23", "volume": "0.0", "open": "315.700000", "high": "317.300000", "low": "315.060000", "close": "315.100000"}, {"date": "1990-11-26", "volume": "0.0", "open": "312.110000", "high": "316.510000", "low": "311.480000", "close": "316.510000"}, {"date": "1990-11-27", "volume": "0.0", "open": "316.590000", "high": "318.650000", "low": "315.790000", "close": "318.100000"}, {"date": "1990-11-28", "volume": "0.0", "open": "317.950000", "high": "319.960000", "low": "317.620000", "close": "317.950000"}, {"date": "1990-11-29", "volume": "0.0", "open": "317.180000", "high": "317.950000", "low": "315.030000", "close": "316.420000"}, {"date": "1990-11-30", "volume": "0.0", "open": "315.780000", "high": "323.020000", "low": "315.420000", "close": "322.220000"}, {"date": "1990-12-03", "volume": "0.0", "open": "323.800000", "high": "324.900000", "low": "322.220000", "close": "324.100000"}, {"date": "1990-12-04", "volume": "0.0", "open": "322.970000", "high": "326.770000", "low": "321.970000", "close": "326.350000"}, {"date": "1990-12-05", "volume": "0.0", "open": "326.490000", "high": "329.920000", "low": "325.660000", "close": "329.920000"}, {"date": "1990-12-06", "volume": "0.0", "open": "333.450000", "high": "333.980000", "low": "328.370000", "close": "329.070000"}, {"date": "1990-12-07", "volume": "0.0", "open": "328.990000", "high": "329.390000", "low": "326.390000", "close": "327.750000"}, {"date": "1990-12-10", "volume": "0.0", "open": "326.510000", "high": "328.970000", "low": "326.150000", "close": "328.890000"}, {"date": "1990-12-11", "volume": "0.0", "open": "327.660000", "high": "328.890000", "low": "325.650000", "close": "326.440000"}, {"date": "1990-12-12", "volume": "0.0", "open": "327.660000", "high": "330.360000", "low": "326.440000", "close": "330.190000"}, {"date": "1990-12-13", "volume": "0.0", "open": "330.260000", "high": "330.580000", "low": "328.770000", "close": "329.340000"}, {"date": "1990-12-14", "volume": "0.0", "open": "328.160000", "high": "329.340000", "low": "325.160000", "close": "326.820000"}, {"date": "1990-12-17", "volume": "0.0", "open": "324.660000", "high": "326.820000", "low": "324.460000", "close": "326.020000"}, {"date": "1990-12-18", "volume": "0.0", "open": "326.780000", "high": "330.430000", "low": "325.750000", "close": "330.050000"}, {"date": "1990-12-19", "volume": "0.0", "open": "329.870000", "high": "330.800000", "low": "329.390000", "close": "330.200000"}, {"date": "1990-12-20", "volume": "0.0", "open": "327.640000", "high": "330.740000", "low": "326.940000", "close": "330.120000"}, {"date": "1990-12-21", "volume": "0.0", "open": "331.110000", "high": "332.470000", "low": "330.120000", "close": "331.750000"}, {"date": "1990-12-24", "volume": "0.0", "open": "329.510000", "high": "331.750000", "low": "329.160000", "close": "329.900000"}, {"date": "1990-12-26", "volume": "0.0", "open": "330.430000", "high": "331.690000", "low": "329.890000", "close": "330.850000"}, {"date": "1990-12-27", "volume": "0.0", "open": "330.850000", "high": "331.040000", "low": "328.230000", "close": "328.290000"}, {"date": "1990-12-28", "volume": "0.0", "open": "327.310000", "high": "328.720000", "low": "327.240000", "close": "328.720000"}, {"date": "1990-12-31", "volume": "0.0", "open": "328.340000", "high": "330.230000", "low": "327.500000", "close": "330.220000"}, {"date": "1991-01-02", "volume": "0.0", "open": "329.910000", "high": "330.750000", "low": "326.450000", "close": "326.450000"}, {"date": "1991-01-03", "volume": "0.0", "open": "326.130000", "high": "326.530000", "low": "321.900000", "close": "321.910000"}, {"date": "1991-01-04", "volume": "0.0", "open": "321.630000", "high": "322.350000", "low": "318.870000", "close": "321.000000"}, {"date": "1991-01-07", "volume": "0.0", "open": "318.330000", "high": "321.000000", "low": "315.440000", "close": "315.440000"}, {"date": "1991-01-08", "volume": "0.0", "open": "314.920000", "high": "316.970000", "low": "313.790000", "close": "314.900000"}, {"date": "1991-01-09", "volume": "0.0", "open": "318.770000", "high": "320.730000", "low": "310.930000", "close": "311.490000"}, {"date": "1991-01-10", "volume": "0.0", "open": "313.020000", "high": "314.770000", "low": "311.490000", "close": "314.530000"}, {"date": "1991-01-11", "volume": "0.0", "open": "315.020000", "high": "315.240000", "low": "313.590000", "close": "315.230000"}, {"date": "1991-01-14", "volume": "0.0", "open": "311.000000", "high": "315.230000", "low": "309.350000", "close": "312.490000"}, {"date": "1991-01-15", "volume": "0.0", "open": "311.930000", "high": "313.730000", "low": "311.840000", "close": "313.730000"}, {"date": "1991-01-16", "volume": "0.0", "open": "313.360000", "high": "316.940000", "low": "312.940000", "close": "316.170000"}, {"date": "1991-01-17", "volume": "0.0", "open": "326.120000", "high": "327.970000", "low": "316.170000", "close": "327.970000"}, {"date": "1991-01-18", "volume": "0.0", "open": "328.370000", "high": "332.230000", "low": "327.080000", "close": "332.230000"}, {"date": "1991-01-21", "volume": "0.0", "open": "328.930000", "high": "332.230000", "low": "328.870000", "close": "331.060000"}, {"date": "1991-01-22", "volume": "0.0", "open": "330.780000", "high": "331.260000", "low": "327.830000", "close": "328.310000"}, {"date": "1991-01-23", "volume": "0.0", "open": "328.370000", "high": "331.040000", "low": "327.930000", "close": "330.210000"}, {"date": "1991-01-24", "volume": "0.0", "open": "332.030000", "high": "335.830000", "low": "330.190000", "close": "334.780000"}, {"date": "1991-01-25", "volume": "0.0", "open": "335.460000", "high": "336.920000", "low": "334.200000", "close": "336.070000"}, {"date": "1991-01-28", "volume": "0.0", "open": "337.040000", "high": "337.410000", "low": "335.810000", "close": "336.030000"}, {"date": "1991-01-29", "volume": "0.0", "open": "334.670000", "high": "336.030000", "low": "334.260000", "close": "335.840000"}, {"date": "1991-01-30", "volume": "0.0", "open": "337.120000", "high": "340.910000", "low": "335.690000", "close": "340.910000"}, {"date": "1991-01-31", "volume": "0.0", "open": "341.340000", "high": "343.930000", "low": "340.470000", "close": "343.930000"}, {"date": "1991-02-01", "volume": "0.0", "open": "342.770000", "high": "344.900000", "low": "340.370000", "close": "343.050000"}, {"date": "1991-02-04", "volume": "0.0", "open": "344.070000", "high": "348.710000", "low": "342.960000", "close": "348.340000"}, {"date": "1991-02-05", "volume": "0.0", "open": "348.780000", "high": "351.840000", "low": "347.210000", "close": "351.260000"}, {"date": "1991-02-06", "volume": "0.0", "open": "351.330000", "high": "358.070000", "low": "349.580000", "close": "358.070000"}, {"date": "1991-02-07", "volume": "0.0", "open": "358.020000", "high": "363.430000", "low": "355.530000", "close": "356.520000"}, {"date": "1991-02-08", "volume": "0.0", "open": "357.100000", "high": "359.350000", "low": "356.020000", "close": "359.350000"}, {"date": "1991-02-11", "volume": "0.0", "open": "360.620000", "high": "368.580000", "low": "359.320000", "close": "368.580000"}, {"date": "1991-02-12", "volume": "0.0", "open": "368.560000", "high": "370.540000", "low": "365.500000", "close": "365.500000"}, {"date": "1991-02-13", "volume": "0.0", "open": "365.530000", "high": "369.490000", "low": "364.640000", "close": "369.020000"}, {"date": "1991-02-14", "volume": "0.0", "open": "369.220000", "high": "370.260000", "low": "362.770000", "close": "364.220000"}, {"date": "1991-02-15", "volume": "0.0", "open": "366.570000", "high": "369.490000", "low": "364.220000", "close": "369.060000"}, {"date": "1991-02-19", "volume": "0.0", "open": "368.030000", "high": "370.110000", "low": "367.050000", "close": "369.390000"}, {"date": "1991-02-20", "volume": "0.0", "open": "366.540000", "high": "369.390000", "low": "364.380000", "close": "365.140000"}, {"date": "1991-02-21", "volume": "0.0", "open": "365.770000", "high": "366.790000", "low": "364.500000", "close": "364.970000"}, {"date": "1991-02-22", "volume": "0.0", "open": "366.160000", "high": "370.960000", "low": "364.230000", "close": "365.650000"}, {"date": "1991-02-25", "volume": "0.0", "open": "368.900000", "high": "370.320000", "low": "365.120000", "close": "367.260000"}, {"date": "1991-02-26", "volume": "0.0", "open": "365.370000", "high": "367.260000", "low": "362.190000", "close": "362.810000"}, {"date": "1991-02-27", "volume": "0.0", "open": "363.410000", "high": "368.380000", "low": "362.810000", "close": "367.740000"}, {"date": "1991-02-28", "volume": "0.0", "open": "369.860000", "high": "369.910000", "low": "365.950000", "close": "367.070000"}, {"date": "1991-03-01", "volume": "0.0", "open": "364.030000", "high": "370.470000", "low": "363.730000", "close": "370.470000"}, {"date": "1991-03-04", "volume": "0.0", "open": "370.660000", "high": "371.990000", "low": "369.070000", "close": "369.330000"}, {"date": "1991-03-05", "volume": "0.0", "open": "370.580000", "high": "377.890000", "low": "369.330000", "close": "376.720000"}, {"date": "1991-03-06", "volume": "0.0", "open": "379.070000", "high": "379.660000", "low": "375.020000", "close": "376.170000"}, {"date": "1991-03-07", "volume": "0.0", "open": "377.080000", "high": "377.490000", "low": "375.580000", "close": "375.910000"}, {"date": "1991-03-08", "volume": "0.0", "open": "377.910000", "high": "378.690000", "low": "374.430000", "close": "374.950000"}, {"date": "1991-03-11", "volume": "0.0", "open": "374.950000", "high": "375.100000", "low": "372.520000", "close": "372.960000"}, {"date": "1991-03-12", "volume": "0.0", "open": "373.790000", "high": "374.350000", "low": "369.550000", "close": "370.030000"}, {"date": "1991-03-13", "volume": "0.0", "open": "370.060000", "high": "374.650000", "low": "370.030000", "close": "374.570000"}, {"date": "1991-03-14", "volume": "0.0", "open": "375.880000", "high": "378.280000", "low": "371.760000", "close": "373.500000"}, {"date": "1991-03-15", "volume": "0.0", "open": "373.380000", "high": "374.580000", "low": "370.210000", "close": "373.590000"}, {"date": "1991-03-18", "volume": "0.0", "open": "371.840000", "high": "374.090000", "low": "369.460000", "close": "372.110000"}, {"date": "1991-03-19", "volume": "0.0", "open": "368.330000", "high": "372.110000", "low": "366.540000", "close": "366.590000"}, {"date": "1991-03-20", "volume": "0.0", "open": "366.190000", "high": "368.850000", "low": "365.800000", "close": "367.920000"}, {"date": "1991-03-21", "volume": "0.0", "open": "370.110000", "high": "371.010000", "low": "366.510000", "close": "366.580000"}, {"date": "1991-03-22", "volume": "0.0", "open": "366.660000", "high": "368.220000", "low": "365.580000", "close": "367.480000"}, {"date": "1991-03-25", "volume": "0.0", "open": "368.420000", "high": "371.310000", "low": "367.460000", "close": "369.830000"}, {"date": "1991-03-26", "volume": "0.0", "open": "369.500000", "high": "376.300000", "low": "369.370000", "close": "376.300000"}, {"date": "1991-03-27", "volume": "0.0", "open": "377.220000", "high": "378.480000", "low": "374.730000", "close": "375.350000"}, {"date": "1991-03-28", "volume": "0.0", "open": "375.810000", "high": "376.600000", "low": "374.400000", "close": "375.220000"}, {"date": "1991-04-01", "volume": "0.0", "open": "373.380000", "high": "375.220000", "low": "370.270000", "close": "371.300000"}, {"date": "1991-04-02", "volume": "0.0", "open": "373.630000", "high": "379.500000", "low": "371.300000", "close": "379.500000"}, {"date": "1991-04-03", "volume": "0.0", "open": "380.390000", "high": "381.560000", "low": "378.490000", "close": "378.940000"}, {"date": "1991-04-04", "volume": "0.0", "open": "377.780000", "high": "381.880000", "low": "377.050000", "close": "379.770000"}, {"date": "1991-04-05", "volume": "0.0", "open": "380.060000", "high": "381.120000", "low": "374.150000", "close": "375.360000"}, {"date": "1991-04-08", "volume": "0.0", "open": "375.440000", "high": "378.760000", "low": "374.690000", "close": "378.660000"}, {"date": "1991-04-09", "volume": "0.0", "open": "378.410000", "high": "379.020000", "low": "373.110000", "close": "373.560000"}, {"date": "1991-04-10", "volume": "0.0", "open": "374.420000", "high": "374.830000", "low": "371.210000", "close": "373.150000"}, {"date": "1991-04-11", "volume": "0.0", "open": "375.710000", "high": "379.530000", "low": "373.150000", "close": "377.630000"}, {"date": "1991-04-12", "volume": "0.0", "open": "380.280000", "high": "381.070000", "low": "376.890000", "close": "380.400000"}, {"date": "1991-04-15", "volume": "0.0", "open": "381.770000", "high": "382.320000", "low": "378.780000", "close": "381.190000"}, {"date": "1991-04-16", "volume": "0.0", "open": "380.170000", "high": "387.620000", "low": "379.640000", "close": "387.620000"}, {"date": "1991-04-17", "volume": "0.0", "open": "387.900000", "high": "391.260000", "low": "387.300000", "close": "390.450000"}, {"date": "1991-04-18", "volume": "0.0", "open": "389.450000", "high": "390.970000", "low": "388.130000", "close": "388.460000"}, {"date": "1991-04-19", "volume": "0.0", "open": "386.380000", "high": "388.460000", "low": "383.900000", "close": "384.200000"}, {"date": "1991-04-22", "volume": "0.0", "open": "383.280000", "high": "384.200000", "low": "380.160000", "close": "380.950000"}, {"date": "1991-04-23", "volume": "0.0", "open": "382.800000", "high": "383.550000", "low": "379.670000", "close": "381.760000"}, {"date": "1991-04-24", "volume": "0.0", "open": "381.500000", "high": "383.020000", "low": "379.990000", "close": "382.760000"}, {"date": "1991-04-25", "volume": "0.0", "open": "381.430000", "high": "382.890000", "low": "378.430000", "close": "379.250000"}, {"date": "1991-04-26", "volume": "0.0", "open": "377.370000", "high": "380.110000", "low": "376.770000", "close": "379.020000"}, {"date": "1991-04-29", "volume": "0.0", "open": "379.570000", "high": "380.960000", "low": "373.660000", "close": "373.660000"}, {"date": "1991-04-30", "volume": "0.0", "open": "377.340000", "high": "377.860000", "low": "373.010000", "close": "375.350000"}, {"date": "1991-05-01", "volume": "0.0", "open": "376.100000", "high": "380.460000", "low": "375.270000", "close": "380.290000"}, {"date": "1991-05-02", "volume": "0.0", "open": "381.100000", "high": "382.140000", "low": "379.820000", "close": "380.520000"}, {"date": "1991-05-03", "volume": "0.0", "open": "380.000000", "high": "381.000000", "low": "378.820000", "close": "380.800000"}, {"date": "1991-05-06", "volume": "0.0", "open": "379.920000", "high": "380.800000", "low": "377.860000", "close": "380.080000"}, {"date": "1991-05-07", "volume": "0.0", "open": "380.700000", "high": "380.910000", "low": "377.310000", "close": "377.320000"}, {"date": "1991-05-08", "volume": "0.0", "open": "376.270000", "high": "379.260000", "low": "376.210000", "close": "378.510000"}, {"date": "1991-05-09", "volume": "0.0", "open": "380.250000", "high": "383.560000", "low": "378.510000", "close": "383.250000"}, {"date": "1991-05-10", "volume": "0.0", "open": "383.120000", "high": "383.910000", "low": "375.610000", "close": "375.740000"}, {"date": "1991-05-13", "volume": "0.0", "open": "376.250000", "high": "377.050000", "low": "374.620000", "close": "376.760000"}, {"date": "1991-05-14", "volume": "0.0", "open": "374.430000", "high": "376.760000", "low": "370.820000", "close": "371.620000"}, {"date": "1991-05-15", "volume": "0.0", "open": "372.270000", "high": "372.470000", "low": "365.830000", "close": "368.570000"}, {"date": "1991-05-16", "volume": "0.0", "open": "370.380000", "high": "372.510000", "low": "368.570000", "close": "372.190000"}, {"date": "1991-05-17", "volume": "0.0", "open": "370.650000", "high": "373.010000", "low": "369.440000", "close": "372.390000"}, {"date": "1991-05-20", "volume": "0.0", "open": "372.270000", "high": "373.650000", "low": "371.260000", "close": "372.280000"}, {"date": "1991-05-21", "volume": "0.0", "open": "373.330000", "high": "376.660000", "low": "372.280000", "close": "375.350000"}, {"date": "1991-05-22", "volume": "0.0", "open": "375.860000", "high": "376.500000", "low": "374.400000", "close": "376.190000"}, {"date": "1991-05-23", "volume": "0.0", "open": "377.510000", "high": "378.070000", "low": "373.550000", "close": "374.970000"}, {"date": "1991-05-24", "volume": "0.0", "open": "376.090000", "high": "378.080000", "low": "374.970000", "close": "377.490000"}, {"date": "1991-05-28", "volume": "0.0", "open": "377.960000", "high": "382.100000", "low": "377.120000", "close": "381.940000"}, {"date": "1991-05-29", "volume": "0.0", "open": "381.860000", "high": "383.660000", "low": "381.370000", "close": "382.790000"}, {"date": "1991-05-30", "volume": "0.0", "open": "383.360000", "high": "388.170000", "low": "382.500000", "close": "386.960000"}, {"date": "1991-05-31", "volume": "0.0", "open": "386.650000", "high": "389.850000", "low": "385.010000", "close": "389.830000"}, {"date": "1991-06-03", "volume": "0.0", "open": "389.470000", "high": "389.830000", "low": "386.970000", "close": "388.060000"}, {"date": "1991-06-04", "volume": "0.0", "open": "386.930000", "high": "388.060000", "low": "385.140000", "close": "387.740000"}, {"date": "1991-06-05", "volume": "0.0", "open": "387.520000", "high": "388.230000", "low": "384.450000", "close": "385.090000"}, {"date": "1991-06-06", "volume": "0.0", "open": "385.510000", "high": "385.850000", "low": "383.130000", "close": "383.630000"}, {"date": "1991-06-07", "volume": "0.0", "open": "382.310000", "high": "383.630000", "low": "378.760000", "close": "379.430000"}, {"date": "1991-06-10", "volume": "0.0", "open": "379.100000", "high": "379.750000", "low": "377.950000", "close": "378.570000"}, {"date": "1991-06-11", "volume": "0.0", "open": "379.800000", "high": "381.630000", "low": "378.570000", "close": "381.050000"}, {"date": "1991-06-12", "volume": "0.0", "open": "378.510000", "high": "381.050000", "low": "374.460000", "close": "376.650000"}, {"date": "1991-06-13", "volume": "0.0", "open": "376.140000", "high": "377.900000", "low": "376.080000", "close": "377.630000"}, {"date": "1991-06-14", "volume": "0.0", "open": "381.020000", "high": "382.300000", "low": "377.630000", "close": "382.290000"}, {"date": "1991-06-17", "volume": "0.0", "open": "381.370000", "high": "382.310000", "low": "380.130000", "close": "380.130000"}, {"date": "1991-06-18", "volume": "0.0", "open": "381.140000", "high": "381.830000", "low": "377.990000", "close": "378.590000"}, {"date": "1991-06-19", "volume": "0.0", "open": "375.910000", "high": "378.590000", "low": "374.360000", "close": "375.090000"}, {"date": "1991-06-20", "volume": "0.0", "open": "375.810000", "high": "376.290000", "low": "373.870000", "close": "375.420000"}, {"date": "1991-06-21", "volume": "0.0", "open": "376.840000", "high": "377.750000", "low": "375.330000", "close": "377.750000"}, {"date": "1991-06-24", "volume": "0.0", "open": "374.360000", "high": "377.750000", "low": "370.730000", "close": "370.940000"}, {"date": "1991-06-25", "volume": "0.0", "open": "371.990000", "high": "372.620000", "low": "369.560000", "close": "370.650000"}, {"date": "1991-06-26", "volume": "0.0", "open": "369.470000", "high": "372.730000", "low": "368.340000", "close": "371.590000"}, {"date": "1991-06-27", "volume": "0.0", "open": "373.460000", "high": "374.400000", "low": "371.590000", "close": "374.400000"}, {"date": "1991-06-28", "volume": "0.0", "open": "373.000000", "high": "374.400000", "low": "367.980000", "close": "371.160000"}, {"date": "1991-07-01", "volume": "0.0", "open": "374.130000", "high": "377.920000", "low": "371.160000", "close": "377.920000"}, {"date": "1991-07-02", "volume": "0.0", "open": "377.770000", "high": "377.930000", "low": "376.620000", "close": "377.470000"}, {"date": "1991-07-03", "volume": "0.0", "open": "373.740000", "high": "377.470000", "low": "372.080000", "close": "373.330000"}, {"date": "1991-07-05", "volume": "0.0", "open": "373.920000", "high": "375.510000", "low": "372.170000", "close": "374.080000"}, {"date": "1991-07-08", "volume": "0.0", "open": "371.090000", "high": "377.940000", "low": "370.920000", "close": "377.940000"}, {"date": "1991-07-09", "volume": "0.0", "open": "377.600000", "high": "378.580000", "low": "375.370000", "close": "376.110000"}, {"date": "1991-07-10", "volume": "0.0", "open": "379.040000", "high": "380.350000", "low": "375.200000", "close": "375.740000"}, {"date": "1991-07-11", "volume": "0.0", "open": "376.550000", "high": "377.680000", "low": "375.510000", "close": "376.970000"}, {"date": "1991-07-12", "volume": "0.0", "open": "378.190000", "high": "381.410000", "low": "375.790000", "close": "380.250000"}, {"date": "1991-07-15", "volume": "0.0", "open": "381.360000", "high": "383.000000", "low": "380.240000", "close": "382.390000"}, {"date": "1991-07-16", "volume": "0.0", "open": "382.640000", "high": "382.940000", "low": "380.800000", "close": "381.540000"}, {"date": "1991-07-17", "volume": "0.0", "open": "382.630000", "high": "382.860000", "low": "381.130000", "close": "381.180000"}, {"date": "1991-07-18", "volume": "0.0", "open": "382.360000", "high": "385.370000", "low": "381.180000", "close": "385.370000"}, {"date": "1991-07-19", "volume": "0.0", "open": "384.770000", "high": "385.830000", "low": "383.650000", "close": "384.220000"}, {"date": "1991-07-22", "volume": "0.0", "open": "384.520000", "high": "384.550000", "low": "381.840000", "close": "382.880000"}, {"date": "1991-07-23", "volume": "0.0", "open": "383.250000", "high": "384.860000", "low": "379.390000", "close": "379.420000"}, {"date": "1991-07-24", "volume": "0.0", "open": "378.860000", "high": "380.460000", "low": "378.290000", "close": "378.640000"}, {"date": "1991-07-25", "volume": "0.0", "open": "379.060000", "high": "381.130000", "low": "378.150000", "close": "380.960000"}, {"date": "1991-07-26", "volume": "0.0", "open": "379.820000", "high": "381.760000", "low": "379.810000", "close": "380.930000"}, {"date": "1991-07-29", "volume": "0.0", "open": "381.450000", "high": "383.150000", "low": "380.450000", "close": "383.150000"}, {"date": "1991-07-30", "volume": "0.0", "open": "384.280000", "high": "386.920000", "low": "383.150000", "close": "386.690000"}, {"date": "1991-07-31", "volume": "0.0", "open": "387.390000", "high": "387.810000", "low": "386.190000", "close": "387.810000"}, {"date": "1991-08-01", "volume": "0.0", "open": "387.040000", "high": "387.950000", "low": "386.480000", "close": "387.120000"}, {"date": "1991-08-02", "volume": "0.0", "open": "388.950000", "high": "389.560000", "low": "386.050000", "close": "387.180000"}, {"date": "1991-08-05", "volume": "0.0", "open": "386.760000", "high": "387.180000", "low": "384.480000", "close": "385.060000"}, {"date": "1991-08-06", "volume": "0.0", "open": "385.300000", "high": "390.800000", "low": "384.290000", "close": "390.620000"}, {"date": "1991-08-07", "volume": "0.0", "open": "391.000000", "high": "391.590000", "low": "389.860000", "close": "390.560000"}, {"date": "1991-08-08", "volume": "0.0", "open": "390.540000", "high": "391.800000", "low": "388.150000", "close": "389.320000"}, {"date": "1991-08-09", "volume": "0.0", "open": "388.820000", "high": "389.890000", "low": "387.040000", "close": "387.120000"}, {"date": "1991-08-12", "volume": "0.0", "open": "386.210000", "high": "388.170000", "low": "385.900000", "close": "388.020000"}, {"date": "1991-08-13", "volume": "0.0", "open": "388.570000", "high": "392.120000", "low": "388.020000", "close": "389.620000"}, {"date": "1991-08-14", "volume": "0.0", "open": "390.950000", "high": "391.850000", "low": "389.130000", "close": "389.900000"}, {"date": "1991-08-15", "volume": "0.0", "open": "390.860000", "high": "391.920000", "low": "389.290000", "close": "389.330000"}, {"date": "1991-08-16", "volume": "0.0", "open": "389.510000", "high": "390.410000", "low": "382.590000", "close": "385.580000"}, {"date": "1991-08-19", "volume": "0.0", "open": "379.170000", "high": "385.580000", "low": "374.090000", "close": "376.470000"}, {"date": "1991-08-20", "volume": "0.0", "open": "379.790000", "high": "380.350000", "low": "376.470000", "close": "379.430000"}, {"date": "1991-08-21", "volume": "0.0", "open": "384.730000", "high": "390.590000", "low": "379.430000", "close": "390.590000"}, {"date": "1991-08-22", "volume": "0.0", "open": "391.140000", "high": "391.980000", "low": "390.210000", "close": "391.330000"}, {"date": "1991-08-23", "volume": "0.0", "open": "394.910000", "high": "395.340000", "low": "390.690000", "close": "394.170000"}, {"date": "1991-08-26", "volume": "0.0", "open": "394.170000", "high": "394.390000", "low": "392.750000", "close": "393.850000"}, {"date": "1991-08-27", "volume": "0.0", "open": "393.740000", "high": "393.870000", "low": "391.770000", "close": "393.060000"}, {"date": "1991-08-28", "volume": "0.0", "open": "393.540000", "high": "396.640000", "low": "393.030000", "close": "396.640000"}, {"date": "1991-08-29", "volume": "0.0", "open": "396.500000", "high": "396.820000", "low": "395.140000", "close": "396.470000"}, {"date": "1991-08-30", "volume": "0.0", "open": "396.120000", "high": "396.470000", "low": "393.600000", "close": "395.430000"}, {"date": "1991-09-03", "volume": "0.0", "open": "396.980000", "high": "397.620000", "low": "392.100000", "close": "392.150000"}, {"date": "1991-09-04", "volume": "0.0", "open": "392.130000", "high": "392.620000", "low": "388.680000", "close": "389.970000"}, {"date": "1991-09-05", "volume": "0.0", "open": "390.290000", "high": "390.970000", "low": "388.490000", "close": "389.140000"}, {"date": "1991-09-06", "volume": "0.0", "open": "387.540000", "high": "390.710000", "low": "387.360000", "close": "389.100000"}, {"date": "1991-09-09", "volume": "0.0", "open": "388.470000", "high": "389.340000", "low": "387.880000", "close": "388.570000"}, {"date": "1991-09-10", "volume": "0.0", "open": "386.240000", "high": "388.630000", "low": "383.780000", "close": "384.560000"}, {"date": "1991-09-11", "volume": "0.0", "open": "384.560000", "high": "385.600000", "low": "383.590000", "close": "385.090000"}, {"date": "1991-09-12", "volume": "0.0", "open": "386.380000", "high": "387.340000", "low": "385.090000", "close": "387.340000"}, {"date": "1991-09-13", "volume": "0.0", "open": "387.320000", "high": "387.950000", "low": "382.850000", "close": "383.590000"}, {"date": "1991-09-16", "volume": "0.0", "open": "383.620000", "high": "385.790000", "low": "382.770000", "close": "385.780000"}, {"date": "1991-09-17", "volume": "0.0", "open": "387.080000", "high": "387.130000", "low": "384.970000", "close": "385.500000"}, {"date": "1991-09-18", "volume": "0.0", "open": "384.400000", "high": "386.940000", "low": "384.280000", "close": "386.940000"}, {"date": "1991-09-19", "volume": "0.0", "open": "386.350000", "high": "389.420000", "low": "386.270000", "close": "387.560000"}, {"date": "1991-09-20", "volume": "0.0", "open": "387.700000", "high": "388.820000", "low": "386.490000", "close": "387.920000"}, {"date": "1991-09-23", "volume": "0.0", "open": "388.440000", "high": "388.550000", "low": "385.760000", "close": "385.920000"}, {"date": "1991-09-24", "volume": "0.0", "open": "386.580000", "high": "388.130000", "low": "384.460000", "close": "387.710000"}, {"date": "1991-09-25", "volume": "0.0", "open": "387.300000", "high": "388.250000", "low": "385.990000", "close": "386.880000"}, {"date": "1991-09-26", "volume": "0.0", "open": "385.350000", "high": "388.390000", "low": "385.300000", "close": "386.490000"}, {"date": "1991-09-27", "volume": "0.0", "open": "387.870000", "high": "389.090000", "low": "384.870000", "close": "385.900000"}, {"date": "1991-09-30", "volume": "0.0", "open": "386.200000", "high": "388.290000", "low": "384.320000", "close": "387.860000"}, {"date": "1991-10-01", "volume": "0.0", "open": "389.020000", "high": "389.560000", "low": "387.860000", "close": "389.200000"}, {"date": "1991-10-02", "volume": "0.0", "open": "389.120000", "high": "390.030000", "low": "387.620000", "close": "388.260000"}, {"date": "1991-10-03", "volume": "0.0", "open": "387.140000", "high": "388.260000", "low": "384.470000", "close": "384.470000"}, {"date": "1991-10-04", "volume": "0.0", "open": "383.780000", "high": "385.190000", "low": "381.240000", "close": "381.240000"}, {"date": "1991-10-07", "volume": "0.0", "open": "381.150000", "high": "381.270000", "low": "379.070000", "close": "379.500000"}, {"date": "1991-10-08", "volume": "0.0", "open": "380.610000", "high": "381.230000", "low": "379.180000", "close": "380.670000"}, {"date": "1991-10-09", "volume": "0.0", "open": "380.410000", "high": "380.670000", "low": "376.350000", "close": "376.800000"}, {"date": "1991-10-10", "volume": "0.0", "open": "377.230000", "high": "380.550000", "low": "376.110000", "close": "380.550000"}, {"date": "1991-10-11", "volume": "0.0", "open": "380.680000", "high": "381.460000", "low": "379.900000", "close": "381.450000"}, {"date": "1991-10-14", "volume": "0.0", "open": "383.380000", "high": "386.470000", "low": "381.450000", "close": "386.470000"}, {"date": "1991-10-15", "volume": "0.0", "open": "386.280000", "high": "391.500000", "low": "385.950000", "close": "391.010000"}, {"date": "1991-10-16", "volume": "0.0", "open": "390.760000", "high": "393.290000", "low": "390.140000", "close": "392.800000"}, {"date": "1991-10-17", "volume": "0.0", "open": "392.080000", "high": "393.810000", "low": "390.320000", "close": "391.920000"}, {"date": "1991-10-18", "volume": "0.0", "open": "392.080000", "high": "392.800000", "low": "391.770000", "close": "392.500000"}, {"date": "1991-10-21", "volume": "0.0", "open": "391.690000", "high": "392.500000", "low": "388.960000", "close": "390.020000"}, {"date": "1991-10-22", "volume": "0.0", "open": "390.970000", "high": "391.200000", "low": "387.400000", "close": "387.830000"}, {"date": "1991-10-23", "volume": "0.0", "open": "388.540000", "high": "389.080000", "low": "386.520000", "close": "387.940000"}, {"date": "1991-10-24", "volume": "0.0", "open": "387.260000", "high": "388.320000", "low": "383.450000", "close": "385.070000"}, {"date": "1991-10-25", "volume": "0.0", "open": "384.250000", "high": "386.130000", "low": "382.970000", "close": "384.200000"}, {"date": "1991-10-28", "volume": "0.0", "open": "385.110000", "high": "389.520000", "low": "384.200000", "close": "389.520000"}, {"date": "1991-10-29", "volume": "0.0", "open": "389.420000", "high": "391.700000", "low": "386.880000", "close": "391.480000"}, {"date": "1991-10-30", "volume": "0.0", "open": "392.320000", "high": "393.110000", "low": "390.780000", "close": "392.960000"}, {"date": "1991-10-31", "volume": "0.0", "open": "392.360000", "high": "392.960000", "low": "391.580000", "close": "392.460000"}, {"date": "1991-11-01", "volume": "0.0", "open": "391.480000", "high": "395.100000", "low": "389.670000", "close": "391.320000"}, {"date": "1991-11-04", "volume": "0.0", "open": "388.810000", "high": "391.320000", "low": "388.090000", "close": "390.280000"}, {"date": "1991-11-05", "volume": "0.0", "open": "390.510000", "high": "392.170000", "low": "388.190000", "close": "388.710000"}, {"date": "1991-11-06", "volume": "0.0", "open": "388.480000", "high": "389.970000", "low": "387.580000", "close": "389.970000"}, {"date": "1991-11-07", "volume": "0.0", "open": "390.440000", "high": "393.720000", "low": "389.970000", "close": "393.720000"}, {"date": "1991-11-08", "volume": "0.0", "open": "395.660000", "high": "396.430000", "low": "392.420000", "close": "392.890000"}, {"date": "1991-11-11", "volume": "0.0", "open": "392.700000", "high": "393.570000", "low": "392.320000", "close": "393.120000"}, {"date": "1991-11-12", "volume": "0.0", "open": "394.630000", "high": "397.130000", "low": "393.120000", "close": "396.740000"}, {"date": "1991-11-13", "volume": "0.0", "open": "394.630000", "high": "397.420000", "low": "394.010000", "close": "397.410000"}, {"date": "1991-11-14", "volume": "0.0", "open": "397.510000", "high": "398.220000", "low": "395.850000", "close": "397.150000"}, {"date": "1991-11-15", "volume": "0.0", "open": "395.330000", "high": "397.160000", "low": "382.620000", "close": "382.620000"}, {"date": "1991-11-18", "volume": "0.0", "open": "380.860000", "high": "385.400000", "low": "379.690000", "close": "385.240000"}, {"date": "1991-11-19", "volume": "0.0", "open": "381.560000", "high": "385.240000", "low": "374.900000", "close": "379.420000"}, {"date": "1991-11-20", "volume": "0.0", "open": "380.510000", "high": "381.510000", "low": "377.840000", "close": "378.530000"}, {"date": "1991-11-21", "volume": "0.0", "open": "377.930000", "high": "381.120000", "low": "377.410000", "close": "380.060000"}, {"date": "1991-11-22", "volume": "0.0", "open": "379.320000", "high": "380.060000", "low": "374.520000", "close": "376.140000"}, {"date": "1991-11-25", "volume": "0.0", "open": "374.570000", "high": "377.070000", "low": "373.960000", "close": "375.340000"}, {"date": "1991-11-26", "volume": "0.0", "open": "376.900000", "high": "378.290000", "low": "371.630000", "close": "377.960000"}, {"date": "1991-11-27", "volume": "0.0", "open": "377.820000", "high": "378.110000", "low": "375.980000", "close": "376.550000"}, {"date": "1991-11-29", "volume": "0.0", "open": "374.790000", "high": "376.550000", "low": "374.650000", "close": "375.220000"}, {"date": "1991-12-02", "volume": "0.0", "open": "372.000000", "high": "381.400000", "low": "371.360000", "close": "381.400000"}, {"date": "1991-12-03", "volume": "0.0", "open": "380.790000", "high": "381.480000", "low": "379.920000", "close": "380.960000"}, {"date": "1991-12-04", "volume": "0.0", "open": "379.390000", "high": "381.510000", "low": "378.070000", "close": "380.070000"}, {"date": "1991-12-05", "volume": "0.0", "open": "379.990000", "high": "380.070000", "low": "376.580000", "close": "377.390000"}, {"date": "1991-12-06", "volume": "0.0", "open": "376.540000", "high": "382.390000", "low": "375.410000", "close": "379.100000"}, {"date": "1991-12-09", "volume": "0.0", "open": "379.770000", "high": "381.420000", "low": "377.670000", "close": "378.260000"}, {"date": "1991-12-10", "volume": "0.0", "open": "378.870000", "high": "379.570000", "low": "376.640000", "close": "377.900000"}, {"date": "1991-12-11", "volume": "0.0", "open": "378.390000", "high": "379.420000", "low": "374.780000", "close": "377.700000"}, {"date": "1991-12-12", "volume": "0.0", "open": "379.170000", "high": "381.620000", "low": "377.700000", "close": "381.550000"}, {"date": "1991-12-13", "volume": "0.0", "open": "383.760000", "high": "385.040000", "low": "381.550000", "close": "384.470000"}, {"date": "1991-12-16", "volume": "0.0", "open": "384.700000", "high": "385.840000", "low": "384.370000", "close": "384.460000"}, {"date": "1991-12-17", "volume": "0.0", "open": "384.370000", "high": "385.050000", "low": "382.600000", "close": "382.740000"}, {"date": "1991-12-18", "volume": "0.0", "open": "381.950000", "high": "383.510000", "low": "380.880000", "close": "383.480000"}, {"date": "1991-12-19", "volume": "0.0", "open": "382.230000", "high": "383.480000", "low": "380.640000", "close": "382.520000"}, {"date": "1991-12-20", "volume": "0.0", "open": "386.410000", "high": "388.240000", "low": "382.520000", "close": "387.040000"}, {"date": "1991-12-23", "volume": "0.0", "open": "387.940000", "high": "397.440000", "low": "386.960000", "close": "396.820000"}, {"date": "1991-12-24", "volume": "0.0", "open": "397.650000", "high": "401.790000", "low": "396.820000", "close": "399.330000"}, {"date": "1991-12-26", "volume": "0.0", "open": "400.980000", "high": "404.920000", "low": "399.310000", "close": "404.840000"}, {"date": "1991-12-27", "volume": "0.0", "open": "406.000000", "high": "406.580000", "low": "404.590000", "close": "406.460000"}, {"date": "1991-12-30", "volume": "0.0", "open": "407.470000", "high": "415.140000", "low": "406.460000", "close": "415.140000"}, {"date": "1991-12-31", "volume": "0.0", "open": "417.550000", "high": "418.320000", "low": "412.730000", "close": "417.090000"}, {"date": "1992-01-02", "volume": "0.0", "open": "414.320000", "high": "417.270000", "low": "411.040000", "close": "417.260000"}, {"date": "1992-01-03", "volume": "0.0", "open": "417.790000", "high": "419.790000", "low": "416.160000", "close": "419.340000"}, {"date": "1992-01-06", "volume": "0.0", "open": "418.040000", "high": "419.440000", "low": "416.920000", "close": "417.960000"}, {"date": "1992-01-07", "volume": "0.0", "open": "415.990000", "high": "417.960000", "low": "415.200000", "close": "417.400000"}, {"date": "1992-01-08", "volume": "0.0", "open": "416.060000", "high": "420.230000", "low": "415.020000", "close": "418.100000"}, {"date": "1992-01-09", "volume": "0.0", "open": "418.540000", "high": "420.500000", "low": "415.850000", "close": "417.610000"}, {"date": "1992-01-10", "volume": "0.0", "open": "416.600000", "high": "417.620000", "low": "413.310000", "close": "415.100000"}, {"date": "1992-01-13", "volume": "0.0", "open": "415.100000", "high": "415.360000", "low": "413.540000", "close": "414.340000"}, {"date": "1992-01-14", "volume": "0.0", "open": "414.670000", "high": "420.440000", "low": "414.320000", "close": "420.440000"}, {"date": "1992-01-15", "volume": "0.0", "open": "420.780000", "high": "421.180000", "low": "418.790000", "close": "420.770000"}, {"date": "1992-01-16", "volume": "0.0", "open": "419.340000", "high": "420.850000", "low": "415.370000", "close": "418.210000"}, {"date": "1992-01-17", "volume": "0.0", "open": "418.350000", "high": "419.450000", "low": "416.000000", "close": "418.860000"}, {"date": "1992-01-20", "volume": "0.0", "open": "416.850000", "high": "418.860000", "low": "415.800000", "close": "416.360000"}, {"date": "1992-01-21", "volume": "0.0", "open": "414.760000", "high": "416.390000", "low": "411.320000", "close": "412.640000"}, {"date": "1992-01-22", "volume": "0.0", "open": "414.180000", "high": "418.130000", "low": "412.490000", "close": "418.130000"}, {"date": "1992-01-23", "volume": "0.0", "open": "417.990000", "high": "419.780000", "low": "414.360000", "close": "414.960000"}, {"date": "1992-01-24", "volume": "0.0", "open": "415.690000", "high": "417.260000", "low": "414.290000", "close": "415.480000"}, {"date": "1992-01-27", "volume": "0.0", "open": "416.530000", "high": "416.840000", "low": "414.480000", "close": "414.990000"}, {"date": "1992-01-28", "volume": "0.0", "open": "415.310000", "high": "416.410000", "low": "414.540000", "close": "414.960000"}, {"date": "1992-01-29", "volume": "0.0", "open": "414.090000", "high": "417.830000", "low": "409.170000", "close": "410.340000"}, {"date": "1992-01-30", "volume": "0.0", "open": "409.720000", "high": "412.170000", "low": "409.260000", "close": "411.620000"}, {"date": "1992-01-31", "volume": "0.0", "open": "412.110000", "high": "412.630000", "low": "408.640000", "close": "408.790000"}, {"date": "1992-02-03", "volume": "0.0", "open": "408.490000", "high": "409.950000", "low": "407.450000", "close": "409.530000"}, {"date": "1992-02-04", "volume": "0.0", "open": "410.080000", "high": "413.850000", "low": "409.270000", "close": "413.850000"}, {"date": "1992-02-05", "volume": "0.0", "open": "413.450000", "high": "416.170000", "low": "413.180000", "close": "413.840000"}, {"date": "1992-02-06", "volume": "0.0", "open": "413.960000", "high": "414.550000", "low": "411.930000", "close": "413.820000"}, {"date": "1992-02-07", "volume": "0.0", "open": "414.190000", "high": "415.290000", "low": "408.040000", "close": "411.090000"}, {"date": "1992-02-10", "volume": "0.0", "open": "412.060000", "high": "413.770000", "low": "411.070000", "close": "413.770000"}, {"date": "1992-02-11", "volume": "0.0", "open": "413.950000", "high": "414.380000", "low": "412.240000", "close": "413.760000"}, {"date": "1992-02-12", "volume": "0.0", "open": "413.900000", "high": "418.080000", "low": "413.360000", "close": "417.130000"}, {"date": "1992-02-13", "volume": "0.0", "open": "417.730000", "high": "417.770000", "low": "412.070000", "close": "413.690000"}, {"date": "1992-02-14", "volume": "0.0", "open": "411.850000", "high": "413.840000", "low": "411.200000", "close": "412.480000"}, {"date": "1992-02-18", "volume": "0.0", "open": "412.160000", "high": "413.270000", "low": "406.340000", "close": "407.380000"}, {"date": "1992-02-19", "volume": "0.0", "open": "407.360000", "high": "408.700000", "low": "406.540000", "close": "408.260000"}, {"date": "1992-02-20", "volume": "0.0", "open": "409.590000", "high": "413.900000", "low": "408.260000", "close": "413.900000"}, {"date": "1992-02-21", "volume": "0.0", "open": "413.790000", "high": "414.260000", "low": "409.720000", "close": "411.460000"}, {"date": "1992-02-24", "volume": "0.0", "open": "411.400000", "high": "412.940000", "low": "410.340000", "close": "412.270000"}, {"date": "1992-02-25", "volume": "0.0", "open": "410.820000", "high": "412.270000", "low": "408.020000", "close": "410.450000"}, {"date": "1992-02-26", "volume": "0.0", "open": "412.400000", "high": "415.350000", "low": "410.450000", "close": "415.350000"}, {"date": "1992-02-27", "volume": "0.0", "open": "414.980000", "high": "415.990000", "low": "413.470000", "close": "413.860000"}, {"date": "1992-02-28", "volume": "0.0", "open": "415.480000", "high": "416.070000", "low": "411.800000", "close": "412.700000"}, {"date": "1992-03-02", "volume": "0.0", "open": "412.300000", "high": "413.740000", "low": "411.520000", "close": "412.450000"}, {"date": "1992-03-03", "volume": "0.0", "open": "412.100000", "high": "413.780000", "low": "411.880000", "close": "412.850000"}, {"date": "1992-03-04", "volume": "0.0", "open": "411.000000", "high": "413.270000", "low": "409.330000", "close": "409.330000"}, {"date": "1992-03-05", "volume": "0.0", "open": "408.420000", "high": "409.330000", "low": "405.420000", "close": "406.510000"}, {"date": "1992-03-06", "volume": "0.0", "open": "406.400000", "high": "407.510000", "low": "403.650000", "close": "404.440000"}, {"date": "1992-03-09", "volume": "0.0", "open": "404.940000", "high": "405.640000", "low": "404.250000", "close": "405.210000"}, {"date": "1992-03-10", "volume": "0.0", "open": "406.710000", "high": "409.160000", "low": "405.210000", "close": "406.890000"}, {"date": "1992-03-11", "volume": "0.0", "open": "406.170000", "high": "407.020000", "low": "402.640000", "close": "404.030000"}, {"date": "1992-03-12", "volume": "0.0", "open": "404.130000", "high": "404.720000", "low": "401.940000", "close": "403.890000"}, {"date": "1992-03-13", "volume": "0.0", "open": "406.450000", "high": "406.690000", "low": "403.890000", "close": "405.840000"}, {"date": "1992-03-16", "volume": "0.0", "open": "405.050000", "high": "406.400000", "low": "403.550000", "close": "406.390000"}, {"date": "1992-03-17", "volume": "0.0", "open": "407.640000", "high": "409.720000", "low": "406.390000", "close": "409.580000"}, {"date": "1992-03-18", "volume": "0.0", "open": "409.780000", "high": "410.840000", "low": "408.230000", "close": "409.150000"}, {"date": "1992-03-19", "volume": "0.0", "open": "410.240000", "high": "410.570000", "low": "409.120000", "close": "409.800000"}, {"date": "1992-03-20", "volume": "0.0", "open": "410.040000", "high": "411.300000", "low": "408.530000", "close": "411.300000"}, {"date": "1992-03-23", "volume": "0.0", "open": "409.600000", "high": "411.300000", "low": "408.870000", "close": "409.910000"}, {"date": "1992-03-24", "volume": "0.0", "open": "410.850000", "high": "411.430000", "low": "407.990000", "close": "408.880000"}, {"date": "1992-03-25", "volume": "0.0", "open": "408.540000", "high": "409.870000", "low": "407.520000", "close": "407.520000"}, {"date": "1992-03-26", "volume": "0.0", "open": "408.600000", "high": "409.440000", "low": "406.750000", "close": "407.860000"}, {"date": "1992-03-27", "volume": "0.0", "open": "407.100000", "high": "407.860000", "low": "402.870000", "close": "403.500000"}, {"date": "1992-03-30", "volume": "0.0", "open": "403.980000", "high": "404.300000", "low": "402.970000", "close": "403.000000"}, {"date": "1992-03-31", "volume": "0.0", "open": "402.420000", "high": "405.210000", "low": "402.220000", "close": "403.690000"}, {"date": "1992-04-01", "volume": "0.0", "open": "401.440000", "high": "404.500000", "low": "400.750000", "close": "404.230000"}, {"date": "1992-04-02", "volume": "0.0", "open": "404.060000", "high": "404.630000", "low": "399.280000", "close": "400.500000"}, {"date": "1992-04-03", "volume": "0.0", "open": "399.980000", "high": "401.590000", "low": "398.210000", "close": "401.550000"}, {"date": "1992-04-06", "volume": "0.0", "open": "403.310000", "high": "405.930000", "low": "401.520000", "close": "405.590000"}, {"date": "1992-04-07", "volume": "0.0", "open": "404.660000", "high": "405.750000", "low": "397.970000", "close": "398.060000"}, {"date": "1992-04-08", "volume": "0.0", "open": "396.240000", "high": "398.060000", "low": "392.410000", "close": "394.500000"}, {"date": "1992-04-09", "volume": "0.0", "open": "394.780000", "high": "401.040000", "low": "394.500000", "close": "400.640000"}, {"date": "1992-04-10", "volume": "0.0", "open": "403.750000", "high": "405.120000", "low": "400.590000", "close": "404.290000"}, {"date": "1992-04-13", "volume": "0.0", "open": "403.920000", "high": "406.080000", "low": "403.900000", "close": "406.080000"}, {"date": "1992-04-14", "volume": "0.0", "open": "408.050000", "high": "413.860000", "low": "406.080000", "close": "412.390000"}, {"date": "1992-04-15", "volume": "0.0", "open": "414.180000", "high": "416.280000", "low": "412.390000", "close": "416.280000"}, {"date": "1992-04-16", "volume": "0.0", "open": "415.800000", "high": "416.280000", "low": "413.400000", "close": "416.050000"}, {"date": "1992-04-20", "volume": "0.0", "open": "412.560000", "high": "416.050000", "low": "407.930000", "close": "410.160000"}, {"date": "1992-04-21", "volume": "0.0", "open": "409.550000", "high": "411.090000", "low": "408.200000", "close": "410.260000"}, {"date": "1992-04-22", "volume": "0.0", "open": "409.610000", "high": "411.300000", "low": "409.230000", "close": "409.810000"}, {"date": "1992-04-23", "volume": "0.0", "open": "411.040000", "high": "411.600000", "low": "406.860000", "close": "411.600000"}, {"date": "1992-04-24", "volume": "0.0", "open": "411.920000", "high": "412.480000", "low": "408.740000", "close": "409.020000"}, {"date": "1992-04-27", "volume": "0.0", "open": "408.490000", "high": "409.600000", "low": "407.640000", "close": "408.450000"}, {"date": "1992-04-28", "volume": "0.0", "open": "408.720000", "high": "409.690000", "low": "406.330000", "close": "409.110000"}, {"date": "1992-04-29", "volume": "0.0", "open": "410.090000", "high": "412.310000", "low": "409.110000", "close": "412.020000"}, {"date": "1992-04-30", "volume": "0.0", "open": "412.360000", "high": "414.950000", "low": "412.020000", "close": "414.950000"}, {"date": "1992-05-01", "volume": "0.0", "open": "415.010000", "high": "415.210000", "low": "409.870000", "close": "412.530000"}, {"date": "1992-05-04", "volume": "0.0", "open": "415.070000", "high": "417.840000", "low": "412.530000", "close": "416.910000"}, {"date": "1992-05-05", "volume": "0.0", "open": "416.500000", "high": "418.530000", "low": "415.770000", "close": "416.840000"}, {"date": "1992-05-06", "volume": "0.0", "open": "417.930000", "high": "418.480000", "low": "416.400000", "close": "416.790000"}, {"date": "1992-05-07", "volume": "0.0", "open": "416.580000", "high": "416.840000", "low": "415.380000", "close": "415.850000"}, {"date": "1992-05-08", "volume": "0.0", "open": "416.150000", "high": "416.850000", "low": "414.410000", "close": "416.050000"}, {"date": "1992-05-11", "volume": "0.0", "open": "416.820000", "high": "418.750000", "low": "416.050000", "close": "418.490000"}, {"date": "1992-05-12", "volume": "0.0", "open": "417.280000", "high": "418.680000", "low": "414.690000", "close": "416.290000"}, {"date": "1992-05-13", "volume": "0.0", "open": "416.070000", "high": "417.040000", "low": "415.860000", "close": "416.450000"}, {"date": "1992-05-14", "volume": "0.0", "open": "414.500000", "high": "416.520000", "low": "411.820000", "close": "413.140000"}, {"date": "1992-05-15", "volume": "0.0", "open": "411.720000", "high": "413.140000", "low": "409.850000", "close": "410.090000"}, {"date": "1992-05-18", "volume": "0.0", "open": "412.100000", "high": "413.340000", "low": "410.090000", "close": "412.810000"}, {"date": "1992-05-19", "volume": "0.0", "open": "412.300000", "high": "416.510000", "low": "412.260000", "close": "416.370000"}, {"date": "1992-05-20", "volume": "0.0", "open": "416.200000", "high": "416.830000", "low": "415.370000", "close": "415.390000"}, {"date": "1992-05-21", "volume": "0.0", "open": "413.590000", "high": "415.410000", "low": "411.570000", "close": "412.600000"}, {"date": "1992-05-22", "volume": "0.0", "open": "413.140000", "high": "414.820000", "low": "412.600000", "close": "414.020000"}, {"date": "1992-05-26", "volume": "0.0", "open": "412.310000", "high": "414.020000", "low": "410.230000", "close": "411.410000"}, {"date": "1992-05-27", "volume": "0.0", "open": "412.170000", "high": "412.680000", "low": "411.060000", "close": "412.170000"}, {"date": "1992-05-28", "volume": "0.0", "open": "412.000000", "high": "416.770000", "low": "411.810000", "close": "416.740000"}, {"date": "1992-05-29", "volume": "0.0", "open": "417.580000", "high": "418.360000", "low": "415.350000", "close": "415.350000"}, {"date": "1992-06-01", "volume": "0.0", "open": "414.380000", "high": "417.300000", "low": "412.440000", "close": "417.300000"}, {"date": "1992-06-02", "volume": "0.0", "open": "416.550000", "high": "417.300000", "low": "413.500000", "close": "413.500000"}, {"date": "1992-06-03", "volume": "0.0", "open": "413.040000", "high": "416.540000", "low": "413.040000", "close": "414.590000"}, {"date": "1992-06-04", "volume": "0.0", "open": "414.900000", "high": "414.980000", "low": "412.970000", "close": "413.260000"}, {"date": "1992-06-05", "volume": "0.0", "open": "413.190000", "high": "413.850000", "low": "410.970000", "close": "413.480000"}, {"date": "1992-06-08", "volume": "0.0", "open": "413.010000", "high": "413.950000", "low": "412.030000", "close": "413.360000"}, {"date": "1992-06-09", "volume": "0.0", "open": "413.050000", "high": "413.560000", "low": "409.300000", "close": "410.060000"}, {"date": "1992-06-10", "volume": "0.0", "open": "409.430000", "high": "410.100000", "low": "406.810000", "close": "407.250000"}, {"date": "1992-06-11", "volume": "0.0", "open": "406.390000", "high": "409.050000", "low": "406.110000", "close": "409.050000"}, {"date": "1992-06-12", "volume": "0.0", "open": "411.020000", "high": "411.860000", "low": "409.050000", "close": "409.760000"}, {"date": "1992-06-15", "volume": "0.0", "open": "408.390000", "high": "411.680000", "low": "408.130000", "close": "410.290000"}, {"date": "1992-06-16", "volume": "0.0", "open": "410.950000", "high": "411.400000", "low": "408.320000", "close": "408.320000"}, {"date": "1992-06-17", "volume": "0.0", "open": "407.140000", "high": "408.330000", "low": "401.980000", "close": "402.260000"}, {"date": "1992-06-18", "volume": "0.0", "open": "401.790000", "high": "402.680000", "low": "400.510000", "close": "400.960000"}, {"date": "1992-06-19", "volume": "0.0", "open": "402.180000", "high": "404.230000", "low": "400.960000", "close": "403.670000"}, {"date": "1992-06-22", "volume": "0.0", "open": "402.230000", "high": "403.670000", "low": "399.920000", "close": "403.400000"}, {"date": "1992-06-23", "volume": "0.0", "open": "404.060000", "high": "405.410000", "low": "403.400000", "close": "404.040000"}, {"date": "1992-06-24", "volume": "0.0", "open": "403.620000", "high": "404.760000", "low": "403.260000", "close": "403.830000"}, {"date": "1992-06-25", "volume": "0.0", "open": "405.340000", "high": "405.530000", "low": "402.010000", "close": "403.120000"}, {"date": "1992-06-26", "volume": "0.0", "open": "403.190000", "high": "403.510000", "low": "401.940000", "close": "403.460000"}, {"date": "1992-06-29", "volume": "0.0", "open": "405.080000", "high": "408.960000", "low": "403.450000", "close": "408.940000"}, {"date": "1992-06-30", "volume": "0.0", "open": "408.750000", "high": "409.630000", "low": "407.850000", "close": "408.140000"}, {"date": "1992-07-01", "volume": "0.0", "open": "409.300000", "high": "412.880000", "low": "408.140000", "close": "412.880000"}, {"date": "1992-07-02", "volume": "0.0", "open": "415.220000", "high": "415.710000", "low": "410.070000", "close": "411.770000"}, {"date": "1992-07-06", "volume": "0.0", "open": "410.750000", "high": "413.840000", "low": "410.460000", "close": "413.840000"}, {"date": "1992-07-07", "volume": "0.0", "open": "414.920000", "high": "415.330000", "low": "408.580000", "close": "409.160000"}, {"date": "1992-07-08", "volume": "0.0", "open": "408.130000", "high": "410.280000", "low": "407.200000", "close": "410.280000"}, {"date": "1992-07-09", "volume": "0.0", "open": "412.330000", "high": "414.690000", "low": "410.260000", "close": "414.230000"}, {"date": "1992-07-10", "volume": "0.0", "open": "415.140000", "high": "415.880000", "low": "413.340000", "close": "414.620000"}, {"date": "1992-07-13", "volume": "0.0", "open": "414.620000", "high": "415.860000", "low": "413.930000", "close": "414.870000"}, {"date": "1992-07-14", "volume": "0.0", "open": "414.950000", "high": "417.690000", "low": "414.330000", "close": "417.680000"}, {"date": "1992-07-15", "volume": "0.0", "open": "417.280000", "high": "417.810000", "low": "416.290000", "close": "417.100000"}, {"date": "1992-07-16", "volume": "0.0", "open": "415.610000", "high": "417.930000", "low": "414.790000", "close": "417.540000"}, {"date": "1992-07-17", "volume": "0.0", "open": "417.540000", "high": "417.540000", "low": "412.960000", "close": "415.620000"}, {"date": "1992-07-20", "volume": "0.0", "open": "410.820000", "high": "415.620000", "low": "410.720000", "close": "413.750000"}, {"date": "1992-07-21", "volume": "0.0", "open": "414.310000", "high": "414.920000", "low": "413.100000", "close": "413.760000"}, {"date": "1992-07-22", "volume": "0.0", "open": "411.810000", "high": "413.760000", "low": "409.950000", "close": "410.930000"}, {"date": "1992-07-23", "volume": "0.0", "open": "410.780000", "high": "412.080000", "low": "409.810000", "close": "412.080000"}, {"date": "1992-07-24", "volume": "0.0", "open": "410.620000", "high": "412.080000", "low": "409.940000", "close": "411.600000"}, {"date": "1992-07-27", "volume": "0.0", "open": "411.600000", "high": "412.670000", "low": "411.270000", "close": "411.540000"}, {"date": "1992-07-28", "volume": "0.0", "open": "412.470000", "high": "417.550000", "low": "411.540000", "close": "417.520000"}, {"date": "1992-07-29", "volume": "0.0", "open": "420.440000", "high": "423.020000", "low": "417.520000", "close": "422.230000"}, {"date": "1992-07-30", "volume": "0.0", "open": "422.240000", "high": "423.940000", "low": "421.570000", "close": "423.920000"}, {"date": "1992-07-31", "volume": "0.0", "open": "423.290000", "high": "424.800000", "low": "422.460000", "close": "424.210000"}, {"date": "1992-08-03", "volume": "0.0", "open": "423.170000", "high": "425.090000", "low": "422.840000", "close": "425.090000"}, {"date": "1992-08-04", "volume": "0.0", "open": "425.030000", "high": "425.140000", "low": "423.100000", "close": "424.360000"}, {"date": "1992-08-05", "volume": "0.0", "open": "423.030000", "high": "424.360000", "low": "421.920000", "close": "422.190000"}, {"date": "1992-08-06", "volume": "0.0", "open": "421.900000", "high": "422.360000", "low": "420.260000", "close": "420.590000"}, {"date": "1992-08-07", "volume": "0.0", "open": "420.780000", "high": "423.450000", "low": "418.510000", "close": "418.880000"}, {"date": "1992-08-10", "volume": "0.0", "open": "418.050000", "high": "419.420000", "low": "417.040000", "close": "419.420000"}, {"date": "1992-08-11", "volume": "0.0", "open": "419.440000", "high": "419.720000", "low": "416.530000", "close": "418.900000"}, {"date": "1992-08-12", "volume": "0.0", "open": "419.420000", "high": "419.750000", "low": "416.430000", "close": "417.780000"}, {"date": "1992-08-13", "volume": "0.0", "open": "419.040000", "high": "419.880000", "low": "416.400000", "close": "417.730000"}, {"date": "1992-08-14", "volume": "0.0", "open": "417.870000", "high": "420.400000", "low": "417.730000", "close": "419.910000"}, {"date": "1992-08-17", "volume": "0.0", "open": "420.570000", "high": "421.890000", "low": "419.440000", "close": "420.740000"}, {"date": "1992-08-18", "volume": "0.0", "open": "420.060000", "high": "421.400000", "low": "419.780000", "close": "421.340000"}, {"date": "1992-08-19", "volume": "0.0", "open": "421.240000", "high": "421.620000", "low": "418.180000", "close": "418.180000"}, {"date": "1992-08-20", "volume": "0.0", "open": "418.360000", "high": "418.850000", "low": "416.930000", "close": "418.260000"}, {"date": "1992-08-21", "volume": "0.0", "open": "419.990000", "high": "420.350000", "low": "413.580000", "close": "414.850000"}, {"date": "1992-08-24", "volume": "0.0", "open": "412.420000", "high": "414.850000", "low": "410.070000", "close": "410.720000"}, {"date": "1992-08-25", "volume": "0.0", "open": "410.590000", "high": "411.640000", "low": "408.300000", "close": "411.610000"}, {"date": "1992-08-26", "volume": "0.0", "open": "410.820000", "high": "413.610000", "low": "410.530000", "close": "413.510000"}, {"date": "1992-08-27", "volume": "0.0", "open": "415.200000", "high": "415.830000", "low": "413.510000", "close": "413.530000"}, {"date": "1992-08-28", "volume": "0.0", "open": "413.460000", "high": "414.950000", "low": "413.380000", "close": "414.840000"}, {"date": "1992-08-31", "volume": "0.0", "open": "414.830000", "high": "415.290000", "low": "413.760000", "close": "414.030000"}, {"date": "1992-09-01", "volume": "0.0", "open": "414.010000", "high": "416.070000", "low": "413.350000", "close": "416.070000"}, {"date": "1992-09-02", "volume": "0.0", "open": "416.010000", "high": "418.280000", "low": "415.310000", "close": "417.980000"}, {"date": "1992-09-03", "volume": "0.0", "open": "418.400000", "high": "420.310000", "low": "417.490000", "close": "417.980000"}, {"date": "1992-09-04", "volume": "0.0", "open": "417.700000", "high": "418.620000", "low": "416.760000", "close": "417.080000"}, {"date": "1992-09-08", "volume": "0.0", "open": "416.710000", "high": "417.180000", "low": "414.300000", "close": "414.440000"}, {"date": "1992-09-09", "volume": "0.0", "open": "414.970000", "high": "416.440000", "low": "414.440000", "close": "416.360000"}, {"date": "1992-09-10", "volume": "0.0", "open": "416.850000", "high": "420.520000", "low": "416.340000", "close": "419.950000"}, {"date": "1992-09-11", "volume": "0.0", "open": "419.540000", "high": "420.580000", "low": "419.130000", "close": "419.580000"}, {"date": "1992-09-14", "volume": "0.0", "open": "422.690000", "high": "425.270000", "low": "419.580000", "close": "425.270000"}, {"date": "1992-09-15", "volume": "0.0", "open": "423.280000", "high": "425.270000", "low": "419.540000", "close": "419.770000"}, {"date": "1992-09-16", "volume": "0.0", "open": "419.160000", "high": "422.440000", "low": "417.770000", "close": "419.920000"}, {"date": "1992-09-17", "volume": "0.0", "open": "420.370000", "high": "421.430000", "low": "419.620000", "close": "419.930000"}, {"date": "1992-09-18", "volume": "0.0", "open": "421.000000", "high": "422.930000", "low": "419.920000", "close": "422.930000"}, {"date": "1992-09-21", "volume": "0.0", "open": "422.140000", "high": "422.930000", "low": "421.180000", "close": "422.140000"}, {"date": "1992-09-22", "volume": "0.0", "open": "421.680000", "high": "422.140000", "low": "417.130000", "close": "417.140000"}, {"date": "1992-09-23", "volume": "0.0", "open": "417.120000", "high": "417.880000", "low": "416.000000", "close": "417.440000"}, {"date": "1992-09-24", "volume": "0.0", "open": "418.180000", "high": "419.010000", "low": "417.440000", "close": "418.470000"}, {"date": "1992-09-25", "volume": "0.0", "open": "416.550000", "high": "418.630000", "low": "412.710000", "close": "414.350000"}, {"date": "1992-09-28", "volume": "0.0", "open": "414.490000", "high": "416.620000", "low": "413.000000", "close": "416.620000"}, {"date": "1992-09-29", "volume": "0.0", "open": "415.800000", "high": "417.380000", "low": "415.340000", "close": "416.800000"}, {"date": "1992-09-30", "volume": "0.0", "open": "416.770000", "high": "418.580000", "low": "416.670000", "close": "417.800000"}, {"date": "1992-10-01", "volume": "0.0", "open": "417.990000", "high": "418.670000", "low": "415.460000", "close": "416.290000"}, {"date": "1992-10-02", "volume": "0.0", "open": "414.870000", "high": "416.350000", "low": "410.450000", "close": "410.470000"}, {"date": "1992-10-05", "volume": "0.0", "open": "406.580000", "high": "410.470000", "low": "396.800000", "close": "407.570000"}, {"date": "1992-10-06", "volume": "0.0", "open": "405.620000", "high": "408.560000", "low": "404.840000", "close": "407.180000"}, {"date": "1992-10-07", "volume": "0.0", "open": "407.970000", "high": "408.600000", "low": "403.910000", "close": "404.250000"}, {"date": "1992-10-08", "volume": "0.0", "open": "406.500000", "high": "408.040000", "low": "404.250000", "close": "407.750000"}, {"date": "1992-10-09", "volume": "0.0", "open": "404.890000", "high": "407.750000", "low": "402.420000", "close": "402.660000"}, {"date": "1992-10-12", "volume": "0.0", "open": "404.640000", "high": "407.440000", "low": "402.660000", "close": "407.440000"}, {"date": "1992-10-13", "volume": "0.0", "open": "406.980000", "high": "410.640000", "low": "406.830000", "close": "409.300000"}, {"date": "1992-10-14", "volume": "0.0", "open": "408.010000", "high": "411.520000", "low": "407.860000", "close": "409.370000"}, {"date": "1992-10-15", "volume": "0.0", "open": "409.570000", "high": "411.030000", "low": "407.920000", "close": "409.600000"}, {"date": "1992-10-16", "volume": "0.0", "open": "407.740000", "high": "411.730000", "low": "407.430000", "close": "411.730000"}, {"date": "1992-10-19", "volume": "0.0", "open": "411.950000", "high": "414.980000", "low": "410.660000", "close": "414.980000"}, {"date": "1992-10-20", "volume": "0.0", "open": "416.810000", "high": "417.980000", "low": "414.490000", "close": "415.480000"}, {"date": "1992-10-21", "volume": "0.0", "open": "415.460000", "high": "416.150000", "low": "414.540000", "close": "415.670000"}, {"date": "1992-10-22", "volume": "0.0", "open": "415.620000", "high": "416.810000", "low": "413.100000", "close": "414.900000"}, {"date": "1992-10-23", "volume": "0.0", "open": "415.020000", "high": "416.230000", "low": "413.700000", "close": "414.100000"}, {"date": "1992-10-26", "volume": "0.0", "open": "414.400000", "high": "418.170000", "low": "413.710000", "close": "418.160000"}, {"date": "1992-10-27", "volume": "0.0", "open": "418.160000", "high": "419.200000", "low": "416.970000", "close": "418.490000"}, {"date": "1992-10-28", "volume": "0.0", "open": "418.060000", "high": "420.130000", "low": "417.560000", "close": "420.130000"}, {"date": "1992-10-29", "volume": "0.0", "open": "420.630000", "high": "421.160000", "low": "419.830000", "close": "420.860000"}, {"date": "1992-10-30", "volume": "0.0", "open": "420.760000", "high": "421.130000", "low": "418.540000", "close": "418.680000"}, {"date": "1992-11-02", "volume": "0.0", "open": "418.380000", "high": "422.750000", "low": "418.120000", "close": "422.750000"}, {"date": "1992-11-03", "volume": "0.0", "open": "421.500000", "high": "422.810000", "low": "418.590000", "close": "419.920000"}, {"date": "1992-11-04", "volume": "0.0", "open": "419.970000", "high": "421.070000", "low": "416.610000", "close": "417.110000"}, {"date": "1992-11-05", "volume": "0.0", "open": "415.700000", "high": "418.400000", "low": "415.580000", "close": "418.340000"}, {"date": "1992-11-06", "volume": "0.0", "open": "417.580000", "high": "418.350000", "low": "417.010000", "close": "417.580000"}, {"date": "1992-11-09", "volume": "0.0", "open": "417.100000", "high": "420.130000", "low": "416.790000", "close": "418.590000"}, {"date": "1992-11-10", "volume": "0.0", "open": "418.690000", "high": "419.710000", "low": "417.980000", "close": "418.620000"}, {"date": "1992-11-11", "volume": "0.0", "open": "418.550000", "high": "422.330000", "low": "418.400000", "close": "422.200000"}, {"date": "1992-11-12", "volume": "0.0", "open": "422.530000", "high": "423.100000", "low": "421.700000", "close": "422.870000"}, {"date": "1992-11-13", "volume": "0.0", "open": "422.300000", "high": "422.910000", "low": "421.040000", "close": "422.430000"}, {"date": "1992-11-16", "volume": "0.0", "open": "421.580000", "high": "422.440000", "low": "420.350000", "close": "420.680000"}, {"date": "1992-11-17", "volume": "0.0", "open": "420.670000", "high": "420.970000", "low": "418.310000", "close": "419.270000"}, {"date": "1992-11-18", "volume": "0.0", "open": "420.160000", "high": "423.490000", "low": "419.240000", "close": "422.850000"}, {"date": "1992-11-19", "volume": "0.0", "open": "423.080000", "high": "423.610000", "low": "422.500000", "close": "423.610000"}, {"date": "1992-11-20", "volume": "0.0", "open": "424.970000", "high": "426.980000", "low": "423.610000", "close": "426.650000"}, {"date": "1992-11-23", "volume": "0.0", "open": "425.110000", "high": "426.650000", "low": "424.950000", "close": "425.120000"}, {"date": "1992-11-24", "volume": "0.0", "open": "424.870000", "high": "429.310000", "low": "424.830000", "close": "427.590000"}, {"date": "1992-11-25", "volume": "0.0", "open": "429.060000", "high": "429.410000", "low": "427.580000", "close": "429.190000"}, {"date": "1992-11-27", "volume": "0.0", "open": "430.120000", "high": "431.930000", "low": "429.170000", "close": "430.160000"}, {"date": "1992-11-30", "volume": "0.0", "open": "430.450000", "high": "431.530000", "low": "429.360000", "close": "431.350000"}, {"date": "1992-12-01", "volume": "0.0", "open": "429.400000", "high": "431.470000", "low": "429.070000", "close": "430.780000"}, {"date": "1992-12-02", "volume": "0.0", "open": "430.230000", "high": "430.870000", "low": "428.610000", "close": "429.890000"}, {"date": "1992-12-03", "volume": "0.0", "open": "429.190000", "high": "430.990000", "low": "428.800000", "close": "429.910000"}, {"date": "1992-12-04", "volume": "0.0", "open": "430.190000", "high": "432.890000", "low": "429.740000", "close": "432.060000"}, {"date": "1992-12-07", "volume": "0.0", "open": "432.320000", "high": "435.310000", "low": "432.060000", "close": "435.310000"}, {"date": "1992-12-08", "volume": "0.0", "open": "435.110000", "high": "436.990000", "low": "434.680000", "close": "436.990000"}, {"date": "1992-12-09", "volume": "0.0", "open": "435.750000", "high": "436.990000", "low": "433.980000", "close": "435.650000"}, {"date": "1992-12-10", "volume": "0.0", "open": "434.370000", "high": "435.660000", "low": "432.650000", "close": "434.640000"}, {"date": "1992-12-11", "volume": "0.0", "open": "433.690000", "high": "434.640000", "low": "433.340000", "close": "433.730000"}, {"date": "1992-12-14", "volume": "0.0", "open": "434.440000", "high": "435.260000", "low": "432.830000", "close": "432.840000"}, {"date": "1992-12-15", "volume": "0.0", "open": "432.680000", "high": "433.660000", "low": "431.920000", "close": "432.570000"}, {"date": "1992-12-16", "volume": "0.0", "open": "433.730000", "high": "434.220000", "low": "430.880000", "close": "431.520000"}, {"date": "1992-12-17", "volume": "0.0", "open": "431.880000", "high": "435.440000", "low": "431.460000", "close": "435.430000"}, {"date": "1992-12-18", "volume": "0.0", "open": "437.580000", "high": "441.290000", "low": "435.430000", "close": "441.280000"}, {"date": "1992-12-21", "volume": "0.0", "open": "439.820000", "high": "441.280000", "low": "439.650000", "close": "440.700000"}, {"date": "1992-12-22", "volume": "0.0", "open": "441.490000", "high": "441.640000", "low": "438.250000", "close": "440.310000"}, {"date": "1992-12-23", "volume": "0.0", "open": "440.850000", "high": "444.110000", "low": "439.030000", "close": "439.030000"}, {"date": "1992-12-24", "volume": "0.0", "open": "439.610000", "high": "439.810000", "low": "439.030000", "close": "439.770000"}, {"date": "1992-12-28", "volume": "0.0", "open": "439.120000", "high": "439.770000", "low": "437.260000", "close": "439.150000"}, {"date": "1992-12-29", "volume": "0.0", "open": "439.380000", "high": "442.650000", "low": "437.600000", "close": "437.980000"}, {"date": "1992-12-30", "volume": "0.0", "open": "438.930000", "high": "439.370000", "low": "437.120000", "close": "438.820000"}, {"date": "1992-12-31", "volume": "0.0", "open": "439.440000", "high": "439.590000", "low": "435.710000", "close": "435.710000"}, {"date": "1993-01-04", "volume": "0.0", "open": "436.890000", "high": "437.320000", "low": "434.480000", "close": "435.380000"}, {"date": "1993-01-05", "volume": "0.0", "open": "433.660000", "high": "435.400000", "low": "433.550000", "close": "434.340000"}, {"date": "1993-01-06", "volume": "0.0", "open": "434.740000", "high": "435.170000", "low": "432.520000", "close": "434.520000"}, {"date": "1993-01-07", "volume": "0.0", "open": "433.710000", "high": "435.460000", "low": "429.760000", "close": "430.730000"}, {"date": "1993-01-08", "volume": "0.0", "open": "429.950000", "high": "430.730000", "low": "426.880000", "close": "429.050000"}, {"date": "1993-01-11", "volume": "0.0", "open": "430.000000", "high": "431.040000", "low": "429.010000", "close": "430.950000"}, {"date": "1993-01-12", "volume": "0.0", "open": "430.690000", "high": "431.390000", "low": "428.190000", "close": "431.040000"}, {"date": "1993-01-13", "volume": "0.0", "open": "430.370000", "high": "433.440000", "low": "429.990000", "close": "433.030000"}, {"date": "1993-01-14", "volume": "0.0", "open": "433.770000", "high": "435.960000", "low": "433.030000", "close": "435.940000"}, {"date": "1993-01-15", "volume": "0.0", "open": "436.400000", "high": "439.490000", "low": "435.840000", "close": "437.150000"}, {"date": "1993-01-18", "volume": "0.0", "open": "435.990000", "high": "437.150000", "low": "435.920000", "close": "436.840000"}, {"date": "1993-01-19", "volume": "0.0", "open": "436.720000", "high": "437.700000", "low": "434.590000", "close": "435.130000"}, {"date": "1993-01-20", "volume": "0.0", "open": "435.600000", "high": "436.230000", "low": "433.370000", "close": "433.370000"}, {"date": "1993-01-21", "volume": "0.0", "open": "433.140000", "high": "435.750000", "low": "432.480000", "close": "435.490000"}, {"date": "1993-01-22", "volume": "0.0", "open": "436.340000", "high": "437.820000", "low": "435.490000", "close": "436.110000"}, {"date": "1993-01-25", "volume": "0.0", "open": "437.620000", "high": "440.530000", "low": "436.110000", "close": "440.010000"}, {"date": "1993-01-26", "volume": "0.0", "open": "441.390000", "high": "442.660000", "low": "439.540000", "close": "439.950000"}, {"date": "1993-01-27", "volume": "0.0", "open": "439.570000", "high": "440.040000", "low": "436.820000", "close": "438.110000"}, {"date": "1993-01-28", "volume": "0.0", "open": "437.710000", "high": "439.140000", "low": "437.300000", "close": "438.660000"}, {"date": "1993-01-29", "volume": "0.0", "open": "438.390000", "high": "438.930000", "low": "436.910000", "close": "438.780000"}, {"date": "1993-02-01", "volume": "0.0", "open": "440.610000", "high": "442.520000", "low": "438.780000", "close": "442.520000"}, {"date": "1993-02-02", "volume": "0.0", "open": "441.790000", "high": "442.870000", "low": "440.760000", "close": "442.560000"}, {"date": "1993-02-03", "volume": "0.0", "open": "443.750000", "high": "447.350000", "low": "442.560000", "close": "447.200000"}, {"date": "1993-02-04", "volume": "0.0", "open": "448.620000", "high": "449.860000", "low": "447.200000", "close": "449.560000"}, {"date": "1993-02-05", "volume": "0.0", "open": "448.990000", "high": "449.560000", "low": "446.950000", "close": "448.930000"}, {"date": "1993-02-08", "volume": "0.0", "open": "448.700000", "high": "450.040000", "low": "447.700000", "close": "447.850000"}, {"date": "1993-02-09", "volume": "0.0", "open": "445.890000", "high": "448.040000", "low": "444.520000", "close": "445.330000"}, {"date": "1993-02-10", "volume": "0.0", "open": "445.700000", "high": "446.370000", "low": "444.240000", "close": "446.230000"}, {"date": "1993-02-11", "volume": "0.0", "open": "446.820000", "high": "449.360000", "low": "446.210000", "close": "447.660000"}, {"date": "1993-02-12", "volume": "0.0", "open": "447.570000", "high": "447.700000", "low": "444.580000", "close": "444.580000"}, {"date": "1993-02-16", "volume": "0.0", "open": "441.880000", "high": "444.580000", "low": "433.470000", "close": "433.910000"}, {"date": "1993-02-17", "volume": "0.0", "open": "433.410000", "high": "433.970000", "low": "430.920000", "close": "433.300000"}, {"date": "1993-02-18", "volume": "0.0", "open": "435.900000", "high": "437.790000", "low": "428.250000", "close": "431.900000"}, {"date": "1993-02-19", "volume": "0.0", "open": "433.130000", "high": "434.260000", "low": "431.680000", "close": "434.220000"}, {"date": "1993-02-22", "volume": "0.0", "open": "436.470000", "high": "436.490000", "low": "433.530000", "close": "435.240000"}, {"date": "1993-02-23", "volume": "0.0", "open": "434.710000", "high": "436.840000", "low": "432.410000", "close": "434.800000"}, {"date": "1993-02-24", "volume": "0.0", "open": "435.670000", "high": "440.870000", "low": "434.680000", "close": "440.870000"}, {"date": "1993-02-25", "volume": "0.0", "open": "440.730000", "high": "442.340000", "low": "439.660000", "close": "442.340000"}, {"date": "1993-02-26", "volume": "0.0", "open": "441.970000", "high": "443.770000", "low": "440.980000", "close": "443.380000"}, {"date": "1993-03-01", "volume": "0.0", "open": "442.830000", "high": "444.180000", "low": "441.340000", "close": "442.010000"}, {"date": "1993-03-02", "volume": "0.0", "open": "441.560000", "high": "447.910000", "low": "441.070000", "close": "447.900000"}, {"date": "1993-03-03", "volume": "0.0", "open": "447.980000", "high": "450.000000", "low": "447.730000", "close": "449.260000"}, {"date": "1993-03-04", "volume": "0.0", "open": "448.210000", "high": "449.520000", "low": "446.720000", "close": "447.340000"}, {"date": "1993-03-05", "volume": "0.0", "open": "445.760000", "high": "449.590000", "low": "445.560000", "close": "446.110000"}, {"date": "1993-03-08", "volume": "0.0", "open": "447.970000", "high": "454.710000", "low": "446.110000", "close": "454.710000"}, {"date": "1993-03-09", "volume": "0.0", "open": "454.430000", "high": "455.520000", "low": "453.680000", "close": "454.400000"}, {"date": "1993-03-10", "volume": "0.0", "open": "452.970000", "high": "456.340000", "low": "452.700000", "close": "456.330000"}, {"date": "1993-03-11", "volume": "0.0", "open": "455.100000", "high": "456.760000", "low": "453.480000", "close": "453.720000"}, {"date": "1993-03-12", "volume": "0.0", "open": "447.190000", "high": "453.720000", "low": "447.040000", "close": "449.830000"}, {"date": "1993-03-15", "volume": "0.0", "open": "450.910000", "high": "451.430000", "low": "449.400000", "close": "451.430000"}, {"date": "1993-03-16", "volume": "0.0", "open": "451.290000", "high": "452.360000", "low": "451.010000", "close": "451.370000"}, {"date": "1993-03-17", "volume": "0.0", "open": "450.330000", "high": "451.370000", "low": "447.990000", "close": "448.310000"}, {"date": "1993-03-18", "volume": "0.0", "open": "451.640000", "high": "452.390000", "low": "448.310000", "close": "451.880000"}, {"date": "1993-03-19", "volume": "0.0", "open": "452.850000", "high": "453.320000", "low": "449.910000", "close": "450.180000"}, {"date": "1993-03-22", "volume": "0.0", "open": "447.350000", "high": "450.180000", "low": "446.080000", "close": "448.880000"}, {"date": "1993-03-23", "volume": "0.0", "open": "449.700000", "high": "449.800000", "low": "448.300000", "close": "448.760000"}, {"date": "1993-03-24", "volume": "0.0", "open": "449.390000", "high": "450.900000", "low": "446.100000", "close": "448.070000"}, {"date": "1993-03-25", "volume": "0.0", "open": "448.190000", "high": "451.750000", "low": "447.930000", "close": "450.880000"}, {"date": "1993-03-26", "volume": "0.0", "open": "451.530000", "high": "452.090000", "low": "447.690000", "close": "447.780000"}, {"date": "1993-03-29", "volume": "0.0", "open": "449.090000", "high": "452.810000", "low": "447.750000", "close": "450.770000"}, {"date": "1993-03-30", "volume": "0.0", "open": "451.280000", "high": "452.060000", "low": "449.630000", "close": "451.970000"}, {"date": "1993-03-31", "volume": "0.0", "open": "453.620000", "high": "454.880000", "low": "451.670000", "close": "451.670000"}, {"date": "1993-04-01", "volume": "0.0", "open": "452.110000", "high": "452.630000", "low": "449.600000", "close": "450.300000"}, {"date": "1993-04-02", "volume": "0.0", "open": "445.320000", "high": "450.300000", "low": "440.710000", "close": "441.390000"}, {"date": "1993-04-05", "volume": "0.0", "open": "441.420000", "high": "442.430000", "low": "440.530000", "close": "442.290000"}, {"date": "1993-04-06", "volume": "0.0", "open": "442.200000", "high": "443.380000", "low": "439.480000", "close": "441.160000"}, {"date": "1993-04-07", "volume": "0.0", "open": "441.100000", "high": "442.730000", "low": "440.500000", "close": "442.730000"}, {"date": "1993-04-08", "volume": "0.0", "open": "442.340000", "high": "443.770000", "low": "440.020000", "close": "441.840000"}, {"date": "1993-04-12", "volume": "0.0", "open": "446.050000", "high": "448.370000", "low": "441.840000", "close": "448.370000"}, {"date": "1993-04-13", "volume": "0.0", "open": "449.690000", "high": "450.400000", "low": "447.660000", "close": "449.220000"}, {"date": "1993-04-14", "volume": "0.0", "open": "449.060000", "high": "450.000000", "low": "448.020000", "close": "448.660000"}, {"date": "1993-04-15", "volume": "0.0", "open": "447.750000", "high": "449.110000", "low": "446.390000", "close": "448.400000"}, {"date": "1993-04-16", "volume": "0.0", "open": "448.680000", "high": "449.390000", "low": "447.670000", "close": "448.940000"}, {"date": "1993-04-19", "volume": "0.0", "open": "448.860000", "high": "449.140000", "low": "445.850000", "close": "447.460000"}, {"date": "1993-04-20", "volume": "0.0", "open": "446.450000", "high": "447.460000", "low": "441.810000", "close": "445.100000"}, {"date": "1993-04-21", "volume": "0.0", "open": "445.260000", "high": "445.770000", "low": "443.080000", "close": "443.630000"}, {"date": "1993-04-22", "volume": "0.0", "open": "442.360000", "high": "445.730000", "low": "439.460000", "close": "439.460000"}, {"date": "1993-04-23", "volume": "0.0", "open": "438.250000", "high": "439.480000", "low": "436.820000", "close": "437.030000"}, {"date": "1993-04-26", "volume": "0.0", "open": "437.490000", "high": "438.350000", "low": "432.300000", "close": "433.540000"}, {"date": "1993-04-27", "volume": "0.0", "open": "433.340000", "high": "438.020000", "low": "433.140000", "close": "438.010000"}, {"date": "1993-04-28", "volume": "0.0", "open": "438.410000", "high": "438.800000", "low": "436.680000", "close": "438.020000"}, {"date": "1993-04-29", "volume": "0.0", "open": "437.780000", "high": "438.960000", "low": "435.590000", "close": "438.890000"}, {"date": "1993-04-30", "volume": "0.0", "open": "440.760000", "high": "442.290000", "low": "438.890000", "close": "440.190000"}, {"date": "1993-05-03", "volume": "0.0", "open": "439.390000", "high": "442.590000", "low": "438.250000", "close": "442.460000"}, {"date": "1993-05-04", "volume": "0.0", "open": "443.310000", "high": "445.190000", "low": "442.450000", "close": "444.050000"}, {"date": "1993-05-05", "volume": "0.0", "open": "444.670000", "high": "446.090000", "low": "443.760000", "close": "444.520000"}, {"date": "1993-05-06", "volume": "0.0", "open": "444.460000", "high": "444.810000", "low": "442.900000", "close": "443.260000"}, {"date": "1993-05-07", "volume": "0.0", "open": "442.800000", "high": "443.700000", "low": "441.690000", "close": "442.310000"}, {"date": "1993-05-10", "volume": "0.0", "open": "443.360000", "high": "445.420000", "low": "442.050000", "close": "442.800000"}, {"date": "1993-05-11", "volume": "0.0", "open": "442.130000", "high": "444.570000", "low": "441.520000", "close": "444.360000"}, {"date": "1993-05-12", "volume": "0.0", "open": "443.240000", "high": "445.160000", "low": "442.870000", "close": "444.800000"}, {"date": "1993-05-13", "volume": "0.0", "open": "442.060000", "high": "444.800000", "low": "439.230000", "close": "439.230000"}, {"date": "1993-05-14", "volume": "0.0", "open": "438.710000", "high": "439.820000", "low": "438.100000", "close": "439.560000"}, {"date": "1993-05-17", "volume": "0.0", "open": "439.930000", "high": "440.380000", "low": "437.830000", "close": "440.370000"}, {"date": "1993-05-18", "volume": "0.0", "open": "440.440000", "high": "441.260000", "low": "437.950000", "close": "440.320000"}, {"date": "1993-05-19", "volume": "0.0", "open": "439.860000", "high": "447.860000", "low": "436.860000", "close": "447.570000"}, {"date": "1993-05-20", "volume": "0.0", "open": "449.160000", "high": "450.590000", "low": "447.360000", "close": "450.590000"}, {"date": "1993-05-21", "volume": "0.0", "open": "449.640000", "high": "450.590000", "low": "444.890000", "close": "445.840000"}, {"date": "1993-05-24", "volume": "0.0", "open": "446.290000", "high": "448.440000", "low": "445.260000", "close": "448.000000"}, {"date": "1993-05-25", "volume": "0.0", "open": "448.050000", "high": "449.040000", "low": "447.700000", "close": "448.850000"}, {"date": "1993-05-26", "volume": "0.0", "open": "449.460000", "high": "453.510000", "low": "448.820000", "close": "453.440000"}, {"date": "1993-05-27", "volume": "0.0", "open": "453.980000", "high": "454.550000", "low": "451.140000", "close": "452.410000"}, {"date": "1993-05-28", "volume": "0.0", "open": "451.230000", "high": "452.410000", "low": "447.670000", "close": "450.190000"}, {"date": "1993-06-01", "volume": "0.0", "open": "451.170000", "high": "455.630000", "low": "450.190000", "close": "453.830000"}, {"date": "1993-06-02", "volume": "0.0", "open": "453.640000", "high": "454.530000", "low": "452.680000", "close": "453.850000"}, {"date": "1993-06-03", "volume": "0.0", "open": "452.250000", "high": "453.850000", "low": "451.120000", "close": "452.490000"}, {"date": "1993-06-04", "volume": "0.0", "open": "451.330000", "high": "452.490000", "low": "448.920000", "close": "450.060000"}, {"date": "1993-06-07", "volume": "0.0", "open": "450.150000", "high": "450.750000", "low": "447.320000", "close": "447.690000"}, {"date": "1993-06-08", "volume": "0.0", "open": "447.310000", "high": "447.690000", "low": "444.310000", "close": "444.710000"}, {"date": "1993-06-09", "volume": "0.0", "open": "445.310000", "high": "447.390000", "low": "444.660000", "close": "445.780000"}, {"date": "1993-06-10", "volume": "0.0", "open": "445.740000", "high": "446.220000", "low": "444.090000", "close": "445.380000"}, {"date": "1993-06-11", "volume": "0.0", "open": "447.960000", "high": "448.190000", "low": "445.380000", "close": "447.260000"}, {"date": "1993-06-14", "volume": "0.0", "open": "447.920000", "high": "448.640000", "low": "447.230000", "close": "447.710000"}, {"date": "1993-06-15", "volume": "0.0", "open": "448.270000", "high": "448.280000", "low": "446.180000", "close": "446.270000"}, {"date": "1993-06-16", "volume": "0.0", "open": "447.020000", "high": "447.430000", "low": "443.610000", "close": "447.430000"}, {"date": "1993-06-17", "volume": "0.0", "open": "447.210000", "high": "448.980000", "low": "446.910000", "close": "448.540000"}, {"date": "1993-06-18", "volume": "0.0", "open": "447.380000", "high": "448.590000", "low": "443.680000", "close": "443.680000"}, {"date": "1993-06-21", "volume": "0.0", "open": "445.230000", "high": "446.220000", "low": "443.680000", "close": "446.220000"}, {"date": "1993-06-22", "volume": "0.0", "open": "446.050000", "high": "446.290000", "low": "444.940000", "close": "445.930000"}, {"date": "1993-06-23", "volume": "0.0", "open": "444.970000", "high": "445.960000", "low": "443.190000", "close": "443.190000"}, {"date": "1993-06-24", "volume": "0.0", "open": "443.020000", "high": "447.210000", "low": "442.500000", "close": "446.620000"}, {"date": "1993-06-25", "volume": "0.0", "open": "447.380000", "high": "448.640000", "low": "446.620000", "close": "447.600000"}, {"date": "1993-06-28", "volume": "0.0", "open": "449.280000", "high": "451.900000", "low": "447.600000", "close": "451.850000"}, {"date": "1993-06-29", "volume": "0.0", "open": "451.420000", "high": "451.900000", "low": "449.670000", "close": "450.690000"}, {"date": "1993-06-30", "volume": "0.0", "open": "451.220000", "high": "451.470000", "low": "450.150000", "close": "450.530000"}, {"date": "1993-07-01", "volume": "0.0", "open": "450.160000", "high": "451.150000", "low": "448.710000", "close": "449.020000"}, {"date": "1993-07-02", "volume": "0.0", "open": "446.610000", "high": "449.020000", "low": "445.200000", "close": "445.840000"}, {"date": "1993-07-06", "volume": "0.0", "open": "446.320000", "high": "446.870000", "low": "441.420000", "close": "441.430000"}, {"date": "1993-07-07", "volume": "0.0", "open": "442.000000", "high": "443.630000", "low": "441.400000", "close": "442.830000"}, {"date": "1993-07-08", "volume": "0.0", "open": "443.510000", "high": "448.640000", "low": "442.830000", "close": "448.640000"}, {"date": "1993-07-09", "volume": "0.0", "open": "447.130000", "high": "448.960000", "low": "446.740000", "close": "448.130000"}, {"date": "1993-07-12", "volume": "0.0", "open": "448.220000", "high": "449.110000", "low": "447.710000", "close": "448.980000"}, {"date": "1993-07-13", "volume": "0.0", "open": "448.950000", "high": "450.700000", "low": "448.070000", "close": "448.090000"}, {"date": "1993-07-14", "volume": "0.0", "open": "449.120000", "high": "451.120000", "low": "448.080000", "close": "450.080000"}, {"date": "1993-07-15", "volume": "0.0", "open": "448.830000", "high": "450.120000", "low": "447.260000", "close": "449.220000"}, {"date": "1993-07-16", "volume": "0.0", "open": "448.590000", "high": "449.220000", "low": "445.660000", "close": "445.750000"}, {"date": "1993-07-19", "volume": "0.0", "open": "446.120000", "high": "446.780000", "low": "444.830000", "close": "446.030000"}, {"date": "1993-07-20", "volume": "0.0", "open": "445.940000", "high": "447.630000", "low": "443.710000", "close": "447.310000"}, {"date": "1993-07-21", "volume": "0.0", "open": "446.910000", "high": "447.500000", "low": "445.840000", "close": "447.180000"}, {"date": "1993-07-22", "volume": "0.0", "open": "446.750000", "high": "447.230000", "low": "443.720000", "close": "444.510000"}, {"date": "1993-07-23", "volume": "0.0", "open": "446.610000", "high": "447.100000", "low": "444.510000", "close": "447.100000"}, {"date": "1993-07-26", "volume": "0.0", "open": "448.550000", "high": "449.500000", "low": "447.040000", "close": "449.090000"}, {"date": "1993-07-27", "volume": "0.0", "open": "448.510000", "high": "449.440000", "low": "446.760000", "close": "448.240000"}, {"date": "1993-07-28", "volume": "0.0", "open": "447.610000", "high": "448.610000", "low": "446.590000", "close": "447.190000"}, {"date": "1993-07-29", "volume": "0.0", "open": "448.220000", "high": "450.770000", "low": "447.190000", "close": "450.240000"}, {"date": "1993-07-30", "volume": "0.0", "open": "449.570000", "high": "450.240000", "low": "446.980000", "close": "448.130000"}, {"date": "1993-08-02", "volume": "0.0", "open": "448.990000", "high": "450.150000", "low": "448.030000", "close": "450.150000"}, {"date": "1993-08-03", "volume": "0.0", "open": "449.770000", "high": "450.430000", "low": "447.590000", "close": "449.270000"}, {"date": "1993-08-04", "volume": "0.0", "open": "448.330000", "high": "449.720000", "low": "447.930000", "close": "448.540000"}, {"date": "1993-08-05", "volume": "0.0", "open": "449.040000", "high": "449.610000", "low": "446.940000", "close": "448.130000"}, {"date": "1993-08-06", "volume": "0.0", "open": "448.300000", "high": "449.260000", "low": "447.870000", "close": "448.680000"}, {"date": "1993-08-09", "volume": "0.0", "open": "448.560000", "high": "451.510000", "low": "448.310000", "close": "450.720000"}, {"date": "1993-08-10", "volume": "0.0", "open": "450.360000", "high": "450.720000", "low": "449.100000", "close": "449.450000"}, {"date": "1993-08-11", "volume": "0.0", "open": "450.200000", "high": "451.000000", "low": "449.450000", "close": "450.460000"}, {"date": "1993-08-12", "volume": "0.0", "open": "451.020000", "high": "451.630000", "low": "447.530000", "close": "448.960000"}, {"date": "1993-08-13", "volume": "0.0", "open": "449.840000", "high": "450.250000", "low": "448.960000", "close": "450.140000"}, {"date": "1993-08-16", "volume": "0.0", "open": "450.410000", "high": "453.410000", "low": "450.140000", "close": "452.380000"}, {"date": "1993-08-17", "volume": "0.0", "open": "452.220000", "high": "453.700000", "low": "451.960000", "close": "453.130000"}, {"date": "1993-08-18", "volume": "0.0", "open": "456.250000", "high": "456.990000", "low": "453.130000", "close": "456.040000"}, {"date": "1993-08-19", "volume": "0.0", "open": "455.220000", "high": "456.760000", "low": "455.200000", "close": "456.430000"}, {"date": "1993-08-20", "volume": "0.0", "open": "455.830000", "high": "456.680000", "low": "454.600000", "close": "456.160000"}, {"date": "1993-08-23", "volume": "0.0", "open": "454.800000", "high": "456.160000", "low": "454.290000", "close": "455.230000"}, {"date": "1993-08-24", "volume": "0.0", "open": "455.720000", "high": "459.770000", "low": "455.040000", "close": "459.770000"}, {"date": "1993-08-25", "volume": "0.0", "open": "461.090000", "high": "462.040000", "low": "459.300000", "close": "460.130000"}, {"date": "1993-08-26", "volume": "0.0", "open": "459.440000", "high": "462.870000", "low": "458.820000", "close": "461.040000"}, {"date": "1993-08-27", "volume": "0.0", "open": "459.560000", "high": "461.050000", "low": "459.190000", "close": "460.540000"}, {"date": "1993-08-30", "volume": "0.0", "open": "461.990000", "high": "462.580000", "low": "460.280000", "close": "461.900000"}, {"date": "1993-08-31", "volume": "0.0", "open": "461.390000", "high": "463.560000", "low": "461.290000", "close": "463.560000"}, {"date": "1993-09-01", "volume": "0.0", "open": "462.330000", "high": "463.800000", "low": "461.770000", "close": "463.150000"}, {"date": "1993-09-02", "volume": "0.0", "open": "462.650000", "high": "463.540000", "low": "461.070000", "close": "461.300000"}, {"date": "1993-09-03", "volume": "0.0", "open": "460.130000", "high": "462.050000", "low": "459.910000", "close": "461.340000"}, {"date": "1993-09-07", "volume": "0.0", "open": "461.180000", "high": "462.070000", "low": "457.950000", "close": "458.520000"}, {"date": "1993-09-08", "volume": "0.0", "open": "457.910000", "high": "458.530000", "low": "453.750000", "close": "456.650000"}, {"date": "1993-09-09", "volume": "0.0", "open": "456.100000", "high": "458.110000", "low": "455.170000", "close": "457.500000"}, {"date": "1993-09-10", "volume": "0.0", "open": "458.120000", "high": "461.860000", "low": "457.490000", "close": "461.720000"}, {"date": "1993-09-13", "volume": "0.0", "open": "462.760000", "high": "463.380000", "low": "461.410000", "close": "462.060000"}, {"date": "1993-09-14", "volume": "0.0", "open": "460.250000", "high": "462.060000", "low": "458.150000", "close": "459.900000"}, {"date": "1993-09-15", "volume": "0.0", "open": "457.080000", "high": "461.960000", "low": "456.310000", "close": "461.600000"}, {"date": "1993-09-16", "volume": "0.0", "open": "460.270000", "high": "461.600000", "low": "459.000000", "close": "459.430000"}, {"date": "1993-09-17", "volume": "0.0", "open": "458.020000", "high": "459.430000", "low": "457.090000", "close": "458.830000"}, {"date": "1993-09-20", "volume": "0.0", "open": "458.910000", "high": "459.910000", "low": "455.000000", "close": "455.050000"}, {"date": "1993-09-21", "volume": "0.0", "open": "454.730000", "high": "455.800000", "low": "449.640000", "close": "452.950000"}, {"date": "1993-09-22", "volume": "0.0", "open": "455.840000", "high": "456.920000", "low": "452.940000", "close": "456.200000"}, {"date": "1993-09-23", "volume": "0.0", "open": "457.100000", "high": "458.690000", "low": "456.200000", "close": "457.740000"}, {"date": "1993-09-24", "volume": "0.0", "open": "458.400000", "high": "458.560000", "low": "456.920000", "close": "457.630000"}, {"date": "1993-09-27", "volume": "0.0", "open": "460.920000", "high": "461.810000", "low": "457.630000", "close": "461.800000"}, {"date": "1993-09-28", "volume": "0.0", "open": "461.320000", "high": "462.080000", "low": "460.910000", "close": "461.530000"}, {"date": "1993-09-29", "volume": "0.0", "open": "461.760000", "high": "462.170000", "low": "459.510000", "close": "460.110000"}, {"date": "1993-09-30", "volume": "0.0", "open": "458.960000", "high": "460.560000", "low": "458.280000", "close": "458.930000"}, {"date": "1993-10-01", "volume": "0.0", "open": "459.080000", "high": "461.480000", "low": "458.350000", "close": "461.290000"}, {"date": "1993-10-04", "volume": "0.0", "open": "461.660000", "high": "461.800000", "low": "460.020000", "close": "461.340000"}, {"date": "1993-10-05", "volume": "0.0", "open": "462.170000", "high": "463.150000", "low": "459.450000", "close": "461.200000"}, {"date": "1993-10-06", "volume": "0.0", "open": "461.020000", "high": "462.600000", "low": "460.260000", "close": "460.740000"}, {"date": "1993-10-07", "volume": "0.0", "open": "460.710000", "high": "461.130000", "low": "459.080000", "close": "459.180000"}, {"date": "1993-10-08", "volume": "0.0", "open": "459.930000", "high": "460.990000", "low": "456.400000", "close": "460.310000"}, {"date": "1993-10-11", "volume": "0.0", "open": "461.150000", "high": "461.870000", "low": "460.310000", "close": "460.880000"}, {"date": "1993-10-12", "volume": "0.0", "open": "461.880000", "high": "462.470000", "low": "460.730000", "close": "461.120000"}, {"date": "1993-10-13", "volume": "0.0", "open": "461.920000", "high": "461.980000", "low": "460.760000", "close": "461.490000"}, {"date": "1993-10-14", "volume": "0.0", "open": "462.730000", "high": "466.830000", "low": "461.490000", "close": "466.830000"}, {"date": "1993-10-15", "volume": "0.0", "open": "469.120000", "high": "471.100000", "low": "466.830000", "close": "469.500000"}, {"date": "1993-10-18", "volume": "0.0", "open": "469.450000", "high": "470.040000", "low": "468.020000", "close": "468.450000"}, {"date": "1993-10-19", "volume": "0.0", "open": "467.450000", "high": "468.630000", "low": "464.800000", "close": "466.210000"}, {"date": "1993-10-20", "volume": "0.0", "open": "465.810000", "high": "466.870000", "low": "464.540000", "close": "466.070000"}, {"date": "1993-10-21", "volume": "0.0", "open": "466.440000", "high": "466.640000", "low": "464.380000", "close": "465.360000"}, {"date": "1993-10-22", "volume": "0.0", "open": "467.270000", "high": "467.830000", "low": "463.270000", "close": "463.270000"}, {"date": "1993-10-25", "volume": "0.0", "open": "463.330000", "high": "464.490000", "low": "462.050000", "close": "464.200000"}, {"date": "1993-10-26", "volume": "0.0", "open": "463.760000", "high": "464.320000", "low": "462.650000", "close": "464.300000"}, {"date": "1993-10-27", "volume": "0.0", "open": "464.280000", "high": "464.610000", "low": "463.360000", "close": "464.610000"}, {"date": "1993-10-28", "volume": "0.0", "open": "465.600000", "high": "468.760000", "low": "464.520000", "close": "467.730000"}, {"date": "1993-10-29", "volume": "0.0", "open": "467.720000", "high": "468.200000", "low": "467.370000", "close": "467.830000"}, {"date": "1993-11-01", "volume": "0.0", "open": "467.740000", "high": "469.110000", "low": "467.330000", "close": "469.100000"}, {"date": "1993-11-02", "volume": "0.0", "open": "467.070000", "high": "469.100000", "low": "466.200000", "close": "468.440000"}, {"date": "1993-11-03", "volume": "0.0", "open": "468.080000", "high": "468.610000", "low": "460.950000", "close": "463.020000"}, {"date": "1993-11-04", "volume": "0.0", "open": "462.020000", "high": "462.760000", "low": "457.490000", "close": "457.490000"}, {"date": "1993-11-05", "volume": "0.0", "open": "457.380000", "high": "459.630000", "low": "454.360000", "close": "459.570000"}, {"date": "1993-11-08", "volume": "0.0", "open": "459.340000", "high": "461.540000", "low": "458.780000", "close": "460.210000"}, {"date": "1993-11-09", "volume": "0.0", "open": "462.240000", "high": "463.420000", "low": "460.210000", "close": "460.330000"}, {"date": "1993-11-10", "volume": "0.0", "open": "459.790000", "high": "463.720000", "low": "459.570000", "close": "463.720000"}, {"date": "1993-11-11", "volume": "0.0", "open": "464.670000", "high": "464.960000", "low": "462.490000", "close": "462.640000"}, {"date": "1993-11-12", "volume": "0.0", "open": "463.240000", "high": "465.840000", "low": "462.640000", "close": "465.390000"}, {"date": "1993-11-15", "volume": "0.0", "open": "465.670000", "high": "466.130000", "low": "462.960000", "close": "463.750000"}, {"date": "1993-11-16", "volume": "0.0", "open": "464.690000", "high": "466.740000", "low": "462.980000", "close": "466.740000"}, {"date": "1993-11-17", "volume": "0.0", "open": "466.740000", "high": "467.240000", "low": "462.730000", "close": "464.810000"}, {"date": "1993-11-18", "volume": "0.0", "open": "463.140000", "high": "464.880000", "low": "461.730000", "close": "463.620000"}, {"date": "1993-11-19", "volume": "0.0", "open": "462.080000", "high": "463.620000", "low": "460.030000", "close": "462.600000"}, {"date": "1993-11-22", "volume": "0.0", "open": "460.480000", "high": "462.600000", "low": "457.080000", "close": "459.130000"}, {"date": "1993-11-23", "volume": "0.0", "open": "459.710000", "high": "461.770000", "low": "458.470000", "close": "461.030000"}, {"date": "1993-11-24", "volume": "0.0", "open": "462.020000", "high": "462.900000", "low": "461.030000", "close": "462.360000"}, {"date": "1993-11-26", "volume": "0.0", "open": "462.960000", "high": "463.630000", "low": "462.360000", "close": "463.060000"}, {"date": "1993-11-29", "volume": "0.0", "open": "464.570000", "high": "464.830000", "low": "461.830000", "close": "461.900000"}, {"date": "1993-11-30", "volume": "0.0", "open": "461.440000", "high": "463.620000", "low": "460.450000", "close": "461.790000"}, {"date": "1993-12-01", "volume": "0.0", "open": "463.990000", "high": "464.470000", "low": "461.630000", "close": "461.890000"}, {"date": "1993-12-02", "volume": "0.0", "open": "461.890000", "high": "463.220000", "low": "461.450000", "close": "463.110000"}, {"date": "1993-12-03", "volume": "0.0", "open": "463.070000", "high": "464.890000", "low": "462.670000", "close": "464.890000"}, {"date": "1993-12-06", "volume": "0.0", "open": "466.300000", "high": "466.890000", "low": "464.400000", "close": "466.430000"}, {"date": "1993-12-07", "volume": "0.0", "open": "466.350000", "high": "466.770000", "low": "465.440000", "close": "466.760000"}, {"date": "1993-12-08", "volume": "0.0", "open": "465.780000", "high": "466.760000", "low": "465.420000", "close": "466.290000"}, {"date": "1993-12-09", "volume": "0.0", "open": "465.730000", "high": "466.540000", "low": "463.870000", "close": "464.180000"}, {"date": "1993-12-10", "volume": "0.0", "open": "463.790000", "high": "464.870000", "low": "462.660000", "close": "463.930000"}, {"date": "1993-12-13", "volume": "0.0", "open": "463.480000", "high": "465.710000", "low": "462.710000", "close": "465.700000"}, {"date": "1993-12-14", "volume": "0.0", "open": "465.450000", "high": "466.120000", "low": "462.460000", "close": "463.060000"}, {"date": "1993-12-15", "volume": "0.0", "open": "462.850000", "high": "463.690000", "low": "461.840000", "close": "461.840000"}, {"date": "1993-12-16", "volume": "0.0", "open": "463.890000", "high": "463.980000", "low": "461.840000", "close": "463.340000"}, {"date": "1993-12-17", "volume": "0.0", "open": "464.510000", "high": "466.380000", "low": "463.340000", "close": "466.380000"}, {"date": "1993-12-20", "volume": "0.0", "open": "465.920000", "high": "466.890000", "low": "465.530000", "close": "465.850000"}, {"date": "1993-12-21", "volume": "0.0", "open": "464.980000", "high": "465.920000", "low": "464.030000", "close": "465.300000"}, {"date": "1993-12-22", "volume": "0.0", "open": "465.930000", "high": "467.380000", "low": "465.080000", "close": "467.320000"}, {"date": "1993-12-23", "volume": "0.0", "open": "467.720000", "high": "468.970000", "low": "467.300000", "close": "467.380000"}, {"date": "1993-12-27", "volume": "0.0", "open": "468.220000", "high": "470.550000", "low": "467.350000", "close": "470.540000"}, {"date": "1993-12-28", "volume": "0.0", "open": "469.910000", "high": "471.050000", "low": "469.430000", "close": "470.940000"}, {"date": "1993-12-29", "volume": "0.0", "open": "470.950000", "high": "471.290000", "low": "469.870000", "close": "470.580000"}, {"date": "1993-12-30", "volume": "0.0", "open": "470.050000", "high": "470.580000", "low": "468.090000", "close": "468.640000"}, {"date": "1993-12-31", "volume": "0.0", "open": "468.640000", "high": "470.750000", "low": "466.450000", "close": "466.450000"}, {"date": "1994-01-03", "volume": "0.0", "open": "466.780000", "high": "466.940000", "low": "464.360000", "close": "465.440000"}, {"date": "1994-01-04", "volume": "0.0", "open": "464.650000", "high": "466.890000", "low": "464.440000", "close": "466.890000"}, {"date": "1994-01-05", "volume": "0.0", "open": "466.880000", "high": "467.820000", "low": "465.920000", "close": "467.550000"}, {"date": "1994-01-06", "volume": "0.0", "open": "468.530000", "high": "469.000000", "low": "467.020000", "close": "467.120000"}, {"date": "1994-01-07", "volume": "0.0", "open": "467.550000", "high": "470.260000", "low": "467.030000", "close": "469.900000"}, {"date": "1994-01-10", "volume": "0.0", "open": "469.710000", "high": "475.270000", "low": "469.550000", "close": "475.270000"}, {"date": "1994-01-11", "volume": "0.0", "open": "474.640000", "high": "475.280000", "low": "473.270000", "close": "474.130000"}, {"date": "1994-01-12", "volume": "0.0", "open": "474.830000", "high": "475.060000", "low": "472.140000", "close": "474.170000"}, {"date": "1994-01-13", "volume": "0.0", "open": "472.500000", "high": "474.170000", "low": "471.800000", "close": "472.470000"}, {"date": "1994-01-14", "volume": "0.0", "open": "473.650000", "high": "475.320000", "low": "472.470000", "close": "474.910000"}, {"date": "1994-01-17", "volume": "0.0", "open": "473.490000", "high": "474.910000", "low": "472.840000", "close": "473.300000"}, {"date": "1994-01-18", "volume": "0.0", "open": "473.660000", "high": "475.190000", "low": "473.290000", "close": "474.250000"}, {"date": "1994-01-19", "volume": "0.0", "open": "474.240000", "high": "474.710000", "low": "472.210000", "close": "474.300000"}, {"date": "1994-01-20", "volume": "0.0", "open": "473.980000", "high": "475.000000", "low": "473.420000", "close": "474.980000"}, {"date": "1994-01-21", "volume": "0.0", "open": "475.020000", "high": "475.560000", "low": "473.720000", "close": "474.720000"}, {"date": "1994-01-24", "volume": "0.0", "open": "474.140000", "high": "475.200000", "low": "471.490000", "close": "471.970000"}, {"date": "1994-01-25", "volume": "0.0", "open": "471.970000", "high": "472.560000", "low": "470.270000", "close": "470.920000"}, {"date": "1994-01-26", "volume": "0.0", "open": "470.880000", "high": "473.440000", "low": "470.720000", "close": "473.200000"}, {"date": "1994-01-27", "volume": "0.0", "open": "474.300000", "high": "477.520000", "low": "473.200000", "close": "477.050000"}, {"date": "1994-01-28", "volume": "0.0", "open": "478.890000", "high": "479.750000", "low": "477.050000", "close": "478.700000"}, {"date": "1994-01-31", "volume": "0.0", "open": "479.870000", "high": "482.850000", "low": "478.700000", "close": "481.610000"}, {"date": "1994-02-01", "volume": "0.0", "open": "481.310000", "high": "481.640000", "low": "479.180000", "close": "479.620000"}, {"date": "1994-02-02", "volume": "0.0", "open": "480.990000", "high": "482.230000", "low": "479.570000", "close": "482.000000"}, {"date": "1994-02-03", "volume": "0.0", "open": "480.190000", "high": "482.000000", "low": "478.710000", "close": "480.710000"}, {"date": "1994-02-04", "volume": "0.0", "open": "479.790000", "high": "481.020000", "low": "469.280000", "close": "469.810000"}, {"date": "1994-02-07", "volume": "0.0", "open": "469.210000", "high": "472.090000", "low": "467.570000", "close": "471.760000"}, {"date": "1994-02-08", "volume": "0.0", "open": "470.800000", "high": "472.330000", "low": "469.500000", "close": "471.050000"}, {"date": "1994-02-09", "volume": "0.0", "open": "471.450000", "high": "473.410000", "low": "471.050000", "close": "472.770000"}, {"date": "1994-02-10", "volume": "0.0", "open": "472.830000", "high": "473.130000", "low": "468.910000", "close": "468.930000"}, {"date": "1994-02-11", "volume": "0.0", "open": "468.810000", "high": "471.130000", "low": "466.890000", "close": "470.180000"}, {"date": "1994-02-14", "volume": "0.0", "open": "469.980000", "high": "471.990000", "low": "469.050000", "close": "470.230000"}, {"date": "1994-02-15", "volume": "0.0", "open": "471.810000", "high": "473.410000", "low": "470.230000", "close": "472.520000"}, {"date": "1994-02-16", "volume": "0.0", "open": "473.370000", "high": "474.160000", "low": "471.940000", "close": "472.790000"}, {"date": "1994-02-17", "volume": "0.0", "open": "474.810000", "high": "475.130000", "low": "468.260000", "close": "470.340000"}, {"date": "1994-02-18", "volume": "0.0", "open": "470.790000", "high": "471.090000", "low": "466.070000", "close": "467.690000"}, {"date": "1994-02-22", "volume": "0.0", "open": "468.620000", "high": "471.650000", "low": "467.580000", "close": "471.460000"}, {"date": "1994-02-23", "volume": "0.0", "open": "472.350000", "high": "472.410000", "low": "469.470000", "close": "470.690000"}, {"date": "1994-02-24", "volume": "0.0", "open": "466.920000", "high": "470.690000", "low": "464.260000", "close": "464.260000"}, {"date": "1994-02-25", "volume": "0.0", "open": "465.060000", "high": "466.480000", "low": "464.260000", "close": "466.070000"}, {"date": "1994-02-28", "volume": "0.0", "open": "467.970000", "high": "469.160000", "low": "466.070000", "close": "467.140000"}, {"date": "1994-03-01", "volume": "0.0", "open": "467.110000", "high": "467.430000", "low": "462.020000", "close": "464.440000"}, {"date": "1994-03-02", "volume": "0.0", "open": "458.980000", "high": "464.880000", "low": "457.670000", "close": "464.810000"}, {"date": "1994-03-03", "volume": "0.0", "open": "463.370000", "high": "464.830000", "low": "462.500000", "close": "463.010000"}, {"date": "1994-03-04", "volume": "0.0", "open": "463.890000", "high": "466.160000", "low": "462.410000", "close": "464.740000"}, {"date": "1994-03-07", "volume": "0.0", "open": "467.180000", "high": "468.070000", "low": "464.740000", "close": "466.910000"}, {"date": "1994-03-08", "volume": "0.0", "open": "467.190000", "high": "467.790000", "low": "465.020000", "close": "465.880000"}, {"date": "1994-03-09", "volume": "0.0", "open": "465.220000", "high": "467.420000", "low": "463.400000", "close": "467.060000"}, {"date": "1994-03-10", "volume": "0.0", "open": "466.250000", "high": "467.290000", "low": "462.460000", "close": "463.900000"}, {"date": "1994-03-11", "volume": "0.0", "open": "462.620000", "high": "466.610000", "low": "462.540000", "close": "466.440000"}, {"date": "1994-03-14", "volume": "0.0", "open": "466.810000", "high": "467.600000", "low": "466.080000", "close": "467.390000"}, {"date": "1994-03-15", "volume": "0.0", "open": "467.500000", "high": "468.990000", "low": "466.040000", "close": "467.010000"}, {"date": "1994-03-16", "volume": "0.0", "open": "466.430000", "high": "469.850000", "low": "465.480000", "close": "469.420000"}, {"date": "1994-03-17", "volume": "0.0", "open": "468.820000", "high": "471.050000", "low": "468.620000", "close": "470.900000"}, {"date": "1994-03-18", "volume": "0.0", "open": "468.350000", "high": "471.090000", "low": "467.830000", "close": "471.060000"}, {"date": "1994-03-21", "volume": "0.0", "open": "468.930000", "high": "471.060000", "low": "467.230000", "close": "468.540000"}, {"date": "1994-03-22", "volume": "0.0", "open": "467.970000", "high": "470.470000", "low": "467.880000", "close": "468.800000"}, {"date": "1994-03-23", "volume": "0.0", "open": "469.980000", "high": "470.380000", "low": "468.520000", "close": "468.540000"}, {"date": "1994-03-24", "volume": "0.0", "open": "467.990000", "high": "468.570000", "low": "462.410000", "close": "464.350000"}, {"date": "1994-03-25", "volume": "0.0", "open": "463.030000", "high": "465.290000", "low": "460.580000", "close": "460.580000"}, {"date": "1994-03-28", "volume": "0.0", "open": "459.570000", "high": "461.120000", "low": "456.100000", "close": "460.000000"}, {"date": "1994-03-29", "volume": "0.0", "open": "459.060000", "high": "460.320000", "low": "452.430000", "close": "452.480000"}, {"date": "1994-03-30", "volume": "0.0", "open": "450.250000", "high": "452.490000", "low": "445.550000", "close": "445.550000"}, {"date": "1994-03-31", "volume": "0.0", "open": "443.750000", "high": "447.160000", "low": "436.160000", "close": "445.770000"}, {"date": "1994-04-04", "volume": "0.0", "open": "438.990000", "high": "445.770000", "low": "435.860000", "close": "438.920000"}, {"date": "1994-04-05", "volume": "0.0", "open": "444.440000", "high": "448.290000", "low": "438.920000", "close": "448.290000"}, {"date": "1994-04-06", "volume": "0.0", "open": "448.730000", "high": "449.630000", "low": "444.980000", "close": "448.050000"}, {"date": "1994-04-07", "volume": "0.0", "open": "446.450000", "high": "451.100000", "low": "446.380000", "close": "450.880000"}, {"date": "1994-04-08", "volume": "0.0", "open": "448.490000", "high": "450.890000", "low": "445.510000", "close": "447.100000"}, {"date": "1994-04-11", "volume": "0.0", "open": "448.000000", "high": "450.340000", "low": "447.100000", "close": "449.870000"}, {"date": "1994-04-12", "volume": "0.0", "open": "449.650000", "high": "450.800000", "low": "447.330000", "close": "447.570000"}, {"date": "1994-04-13", "volume": "0.0", "open": "448.490000", "high": "448.570000", "low": "442.620000", "close": "446.260000"}, {"date": "1994-04-14", "volume": "0.0", "open": "444.380000", "high": "447.550000", "low": "443.570000", "close": "446.380000"}, {"date": "1994-04-15", "volume": "0.0", "open": "447.020000", "high": "447.850000", "low": "445.810000", "close": "446.180000"}, {"date": "1994-04-18", "volume": "0.0", "open": "447.760000", "high": "447.870000", "low": "441.480000", "close": "442.460000"}, {"date": "1994-04-19", "volume": "0.0", "open": "442.980000", "high": "444.820000", "low": "438.830000", "close": "442.540000"}, {"date": "1994-04-20", "volume": "0.0", "open": "444.300000", "high": "445.010000", "low": "439.400000", "close": "441.960000"}, {"date": "1994-04-21", "volume": "0.0", "open": "443.740000", "high": "449.140000", "low": "441.960000", "close": "448.730000"}, {"date": "1994-04-22", "volume": "0.0", "open": "449.120000", "high": "449.960000", "low": "447.160000", "close": "447.630000"}, {"date": "1994-04-25", "volume": "0.0", "open": "448.550000", "high": "452.710000", "low": "447.580000", "close": "452.710000"}, {"date": "1994-04-26", "volume": "0.0", "open": "452.290000", "high": "452.790000", "low": "450.660000", "close": "451.870000"}, {"date": "1994-04-28", "volume": "0.0", "open": "452.060000", "high": "452.230000", "low": "447.970000", "close": "449.100000"}, {"date": "1994-04-29", "volume": "0.0", "open": "449.500000", "high": "451.350000", "low": "447.910000", "close": "450.910000"}, {"date": "1994-05-02", "volume": "0.0", "open": "450.900000", "high": "453.570000", "low": "449.050000", "close": "453.020000"}, {"date": "1994-05-03", "volume": "0.0", "open": "453.280000", "high": "453.980000", "low": "450.510000", "close": "453.030000"}, {"date": "1994-05-04", "volume": "0.0", "open": "451.460000", "high": "453.110000", "low": "449.870000", "close": "451.720000"}, {"date": "1994-05-05", "volume": "0.0", "open": "452.130000", "high": "452.820000", "low": "450.720000", "close": "451.380000"}, {"date": "1994-05-06", "volume": "0.0", "open": "447.500000", "high": "451.380000", "low": "445.640000", "close": "447.820000"}, {"date": "1994-05-09", "volume": "0.0", "open": "445.230000", "high": "447.820000", "low": "441.840000", "close": "442.320000"}, {"date": "1994-05-10", "volume": "0.0", "open": "445.040000", "high": "446.840000", "low": "442.320000", "close": "446.010000"}, {"date": "1994-05-11", "volume": "0.0", "open": "445.620000", "high": "446.030000", "low": "440.780000", "close": "441.490000"}, {"date": "1994-05-12", "volume": "0.0", "open": "444.350000", "high": "444.800000", "low": "441.490000", "close": "443.750000"}, {"date": "1994-05-13", "volume": "0.0", "open": "443.870000", "high": "444.720000", "low": "441.210000", "close": "444.140000"}, {"date": "1994-05-16", "volume": "0.0", "open": "444.000000", "high": "445.820000", "low": "443.620000", "close": "444.490000"}, {"date": "1994-05-17", "volume": "0.0", "open": "444.600000", "high": "449.370000", "low": "443.700000", "close": "449.370000"}, {"date": "1994-05-18", "volume": "0.0", "open": "450.200000", "high": "454.450000", "low": "448.870000", "close": "453.690000"}, {"date": "1994-05-19", "volume": "0.0", "open": "453.350000", "high": "456.880000", "low": "453.000000", "close": "456.480000"}, {"date": "1994-05-20", "volume": "0.0", "open": "455.850000", "high": "456.480000", "low": "454.220000", "close": "454.920000"}, {"date": "1994-05-23", "volume": "0.0", "open": "454.180000", "high": "454.180000", "low": "452.150000", "close": "453.200000"}, {"date": "1994-05-24", "volume": "0.0", "open": "454.700000", "high": "456.770000", "low": "453.200000", "close": "454.810000"}, {"date": "1994-05-25", "volume": "0.0", "open": "453.230000", "high": "456.340000", "low": "452.200000", "close": "456.340000"}, {"date": "1994-05-26", "volume": "0.0", "open": "457.000000", "high": "457.770000", "low": "455.790000", "close": "457.060000"}, {"date": "1994-05-27", "volume": "0.0", "open": "455.600000", "high": "457.330000", "low": "454.670000", "close": "457.330000"}, {"date": "1994-05-31", "volume": "0.0", "open": "455.200000", "high": "457.610000", "low": "455.160000", "close": "456.500000"}, {"date": "1994-06-01", "volume": "0.0", "open": "455.530000", "high": "458.290000", "low": "453.990000", "close": "457.630000"}, {"date": "1994-06-02", "volume": "0.0", "open": "458.180000", "high": "458.500000", "low": "457.260000", "close": "457.650000"}, {"date": "1994-06-03", "volume": "0.0", "open": "456.590000", "high": "460.860000", "low": "456.270000", "close": "460.130000"}, {"date": "1994-06-06", "volume": "0.0", "open": "461.380000", "high": "461.870000", "low": "458.850000", "close": "458.880000"}, {"date": "1994-06-07", "volume": "0.0", "open": "458.940000", "high": "459.460000", "low": "457.650000", "close": "458.210000"}, {"date": "1994-06-08", "volume": "0.0", "open": "458.770000", "high": "459.740000", "low": "455.430000", "close": "457.060000"}, {"date": "1994-06-09", "volume": "0.0", "open": "457.270000", "high": "457.870000", "low": "455.860000", "close": "457.860000"}, {"date": "1994-06-10", "volume": "0.0", "open": "457.690000", "high": "459.480000", "low": "457.360000", "close": "458.670000"}, {"date": "1994-06-13", "volume": "0.0", "open": "458.530000", "high": "459.360000", "low": "457.180000", "close": "459.100000"}, {"date": "1994-06-14", "volume": "0.0", "open": "460.450000", "high": "462.520000", "low": "459.100000", "close": "462.370000"}, {"date": "1994-06-15", "volume": "0.0", "open": "463.220000", "high": "463.230000", "low": "459.950000", "close": "460.610000"}, {"date": "1994-06-16", "volume": "0.0", "open": "460.220000", "high": "461.930000", "low": "459.800000", "close": "461.930000"}, {"date": "1994-06-17", "volume": "0.0", "open": "461.790000", "high": "462.160000", "low": "458.440000", "close": "458.450000"}, {"date": "1994-06-20", "volume": "0.0", "open": "455.260000", "high": "458.450000", "low": "454.460000", "close": "455.480000"}, {"date": "1994-06-21", "volume": "0.0", "open": "454.140000", "high": "455.480000", "low": "449.450000", "close": "451.340000"}, {"date": "1994-06-22", "volume": "0.0", "open": "452.740000", "high": "453.910000", "low": "451.340000", "close": "453.090000"}, {"date": "1994-06-23", "volume": "0.0", "open": "453.730000", "high": "454.160000", "low": "449.430000", "close": "449.630000"}, {"date": "1994-06-24", "volume": "0.0", "open": "445.710000", "high": "449.630000", "low": "442.510000", "close": "442.800000"}, {"date": "1994-06-27", "volume": "0.0", "open": "441.340000", "high": "447.760000", "low": "439.830000", "close": "447.310000"}, {"date": "1994-06-28", "volume": "0.0", "open": "448.370000", "high": "448.470000", "low": "443.080000", "close": "446.070000"}, {"date": "1994-06-29", "volume": "0.0", "open": "447.780000", "high": "449.830000", "low": "446.040000", "close": "447.630000"}, {"date": "1994-06-30", "volume": "0.0", "open": "447.780000", "high": "448.610000", "low": "443.660000", "close": "444.270000"}, {"date": "1994-07-01", "volume": "0.0", "open": "445.440000", "high": "446.450000", "low": "443.580000", "close": "446.200000"}, {"date": "1994-07-05", "volume": "0.0", "open": "445.930000", "high": "447.620000", "low": "445.140000", "close": "446.370000"}, {"date": "1994-07-06", "volume": "0.0", "open": "445.260000", "high": "447.280000", "low": "444.180000", "close": "446.130000"}, {"date": "1994-07-07", "volume": "0.0", "open": "447.000000", "high": "448.640000", "low": "446.130000", "close": "448.380000"}, {"date": "1994-07-08", "volume": "0.0", "open": "447.670000", "high": "449.750000", "low": "446.530000", "close": "449.550000"}, {"date": "1994-07-11", "volume": "0.0", "open": "449.670000", "high": "450.240000", "low": "445.270000", "close": "448.060000"}, {"date": "1994-07-12", "volume": "0.0", "open": "447.080000", "high": "448.160000", "low": "444.650000", "close": "447.950000"}, {"date": "1994-07-13", "volume": "0.0", "open": "449.450000", "high": "450.060000", "low": "447.950000", "close": "448.730000"}, {"date": "1994-07-14", "volume": "0.0", "open": "450.580000", "high": "454.330000", "low": "448.730000", "close": "453.410000"}, {"date": "1994-07-15", "volume": "0.0", "open": "453.210000", "high": "454.330000", "low": "452.800000", "close": "454.160000"}, {"date": "1994-07-18", "volume": "0.0", "open": "453.330000", "high": "455.710000", "low": "453.260000", "close": "455.220000"}, {"date": "1994-07-19", "volume": "0.0", "open": "454.480000", "high": "455.300000", "low": "453.860000", "close": "453.860000"}, {"date": "1994-07-20", "volume": "0.0", "open": "453.570000", "high": "454.160000", "low": "450.690000", "close": "451.600000"}, {"date": "1994-07-21", "volume": "0.0", "open": "451.640000", "high": "453.220000", "low": "451.000000", "close": "452.610000"}, {"date": "1994-07-22", "volume": "0.0", "open": "453.900000", "high": "454.030000", "low": "452.330000", "close": "453.110000"}, {"date": "1994-07-25", "volume": "0.0", "open": "453.360000", "high": "454.320000", "low": "452.760000", "close": "454.250000"}, {"date": "1994-07-26", "volume": "0.0", "open": "453.250000", "high": "454.250000", "low": "452.780000", "close": "453.360000"}, {"date": "1994-07-27", "volume": "0.0", "open": "452.160000", "high": "453.380000", "low": "451.360000", "close": "452.570000"}, {"date": "1994-07-28", "volume": "0.0", "open": "453.130000", "high": "454.690000", "low": "453.130000", "close": "454.240000"}, {"date": "1994-07-29", "volume": "0.0", "open": "456.420000", "high": "459.330000", "low": "454.230000", "close": "458.260000"}, {"date": "1994-08-01", "volume": "0.0", "open": "458.900000", "high": "461.010000", "low": "458.080000", "close": "461.010000"}, {"date": "1994-08-02", "volume": "0.0", "open": "462.230000", "high": "462.770000", "low": "459.700000", "close": "460.560000"}, {"date": "1994-08-03", "volume": "0.0", "open": "460.040000", "high": "461.460000", "low": "459.510000", "close": "461.450000"}, {"date": "1994-08-04", "volume": "0.0", "open": "460.780000", "high": "461.490000", "low": "458.400000", "close": "458.400000"}, {"date": "1994-08-05", "volume": "0.0", "open": "456.260000", "high": "458.400000", "low": "456.080000", "close": "457.090000"}, {"date": "1994-08-08", "volume": "0.0", "open": "457.910000", "high": "458.300000", "low": "457.010000", "close": "457.890000"}, {"date": "1994-08-09", "volume": "0.0", "open": "456.930000", "high": "458.160000", "low": "456.660000", "close": "457.930000"}, {"date": "1994-08-10", "volume": "0.0", "open": "458.170000", "high": "460.480000", "low": "457.930000", "close": "460.300000"}, {"date": "1994-08-11", "volume": "0.0", "open": "460.790000", "high": "461.410000", "low": "456.880000", "close": "458.880000"}, {"date": "1994-08-12", "volume": "0.0", "open": "459.910000", "high": "462.270000", "low": "458.870000", "close": "461.940000"}, {"date": "1994-08-15", "volume": "0.0", "open": "461.800000", "high": "463.340000", "low": "461.210000", "close": "461.230000"}, {"date": "1994-08-16", "volume": "0.0", "open": "462.830000", "high": "465.200000", "low": "459.890000", "close": "465.010000"}, {"date": "1994-08-17", "volume": "0.0", "open": "465.300000", "high": "465.910000", "low": "464.570000", "close": "465.170000"}, {"date": "1994-08-18", "volume": "0.0", "open": "464.010000", "high": "465.170000", "low": "462.300000", "close": "463.170000"}, {"date": "1994-08-19", "volume": "0.0", "open": "462.830000", "high": "464.370000", "low": "461.810000", "close": "463.680000"}, {"date": "1994-08-22", "volume": "0.0", "open": "461.740000", "high": "463.680000", "low": "461.460000", "close": "462.320000"}, {"date": "1994-08-23", "volume": "0.0", "open": "464.270000", "high": "466.580000", "low": "462.320000", "close": "464.510000"}, {"date": "1994-08-24", "volume": "0.0", "open": "465.050000", "high": "469.050000", "low": "464.510000", "close": "469.030000"}, {"date": "1994-08-25", "volume": "0.0", "open": "469.550000", "high": "470.120000", "low": "467.640000", "close": "468.080000"}, {"date": "1994-08-26", "volume": "0.0", "open": "471.110000", "high": "474.650000", "low": "468.080000", "close": "473.800000"}, {"date": "1994-08-29", "volume": "0.0", "open": "476.260000", "high": "477.140000", "low": "473.800000", "close": "474.590000"}, {"date": "1994-08-30", "volume": "0.0", "open": "474.450000", "high": "476.610000", "low": "473.560000", "close": "476.070000"}, {"date": "1994-08-31", "volume": "0.0", "open": "475.360000", "high": "477.590000", "low": "474.430000", "close": "475.490000"}, {"date": "1994-09-01", "volume": "0.0", "open": "473.240000", "high": "475.490000", "low": "471.740000", "close": "473.170000"}, {"date": "1994-09-02", "volume": "0.0", "open": "474.300000", "high": "474.890000", "low": "470.670000", "close": "470.990000"}, {"date": "1994-09-06", "volume": "0.0", "open": "471.840000", "high": "471.920000", "low": "469.640000", "close": "471.860000"}, {"date": "1994-09-07", "volume": "0.0", "open": "471.540000", "high": "472.410000", "low": "470.200000", "close": "470.960000"}, {"date": "1994-09-08", "volume": "0.0", "open": "471.930000", "high": "473.400000", "low": "470.860000", "close": "473.140000"}, {"date": "1994-09-09", "volume": "0.0", "open": "468.310000", "high": "473.140000", "low": "466.550000", "close": "468.180000"}, {"date": "1994-09-12", "volume": "0.0", "open": "468.340000", "high": "468.420000", "low": "466.150000", "close": "466.210000"}, {"date": "1994-09-13", "volume": "0.0", "open": "467.790000", "high": "468.760000", "low": "466.210000", "close": "467.510000"}, {"date": "1994-09-14", "volume": "0.0", "open": "467.630000", "high": "468.860000", "low": "466.820000", "close": "468.800000"}, {"date": "1994-09-15", "volume": "0.0", "open": "469.440000", "high": "474.810000", "low": "468.790000", "close": "474.810000"}, {"date": "1994-09-16", "volume": "0.0", "open": "471.310000", "high": "474.810000", "low": "470.060000", "close": "471.190000"}, {"date": "1994-09-19", "volume": "0.0", "open": "472.540000", "high": "473.150000", "low": "470.680000", "close": "470.850000"}, {"date": "1994-09-20", "volume": "0.0", "open": "468.950000", "high": "470.850000", "low": "463.360000", "close": "463.360000"}, {"date": "1994-09-21", "volume": "0.0", "open": "461.920000", "high": "464.020000", "low": "458.470000", "close": "461.460000"}, {"date": "1994-09-22", "volume": "0.0", "open": "461.960000", "high": "463.220000", "low": "460.960000", "close": "461.270000"}, {"date": "1994-09-23", "volume": "0.0", "open": "461.930000", "high": "462.140000", "low": "459.010000", "close": "459.670000"}, {"date": "1994-09-26", "volume": "0.0", "open": "459.770000", "high": "460.870000", "low": "459.310000", "close": "460.820000"}, {"date": "1994-09-27", "volume": "0.0", "open": "461.800000", "high": "462.750000", "low": "459.830000", "close": "462.050000"}, {"date": "1994-09-28", "volume": "0.0", "open": "464.080000", "high": "465.550000", "low": "462.050000", "close": "464.840000"}, {"date": "1994-09-29", "volume": "0.0", "open": "462.340000", "high": "464.840000", "low": "461.510000", "close": "462.240000"}, {"date": "1994-09-30", "volume": "0.0", "open": "462.120000", "high": "465.300000", "low": "461.910000", "close": "462.690000"}, {"date": "1994-10-03", "volume": "0.0", "open": "461.620000", "high": "463.310000", "low": "460.330000", "close": "461.740000"}, {"date": "1994-10-04", "volume": "0.0", "open": "461.950000", "high": "462.460000", "low": "454.030000", "close": "454.590000"}, {"date": "1994-10-05", "volume": "0.0", "open": "450.670000", "high": "454.590000", "low": "449.270000", "close": "453.520000"}, {"date": "1994-10-06", "volume": "0.0", "open": "452.670000", "high": "454.490000", "low": "452.130000", "close": "452.360000"}, {"date": "1994-10-07", "volume": "0.0", "open": "454.780000", "high": "455.670000", "low": "452.130000", "close": "455.100000"}, {"date": "1994-10-10", "volume": "0.0", "open": "456.540000", "high": "459.290000", "low": "455.100000", "close": "459.040000"}, {"date": "1994-10-11", "volume": "0.0", "open": "463.080000", "high": "466.340000", "low": "459.040000", "close": "465.790000"}, {"date": "1994-10-12", "volume": "0.0", "open": "464.860000", "high": "466.700000", "low": "464.790000", "close": "465.470000"}, {"date": "1994-10-13", "volume": "0.0", "open": "470.370000", "high": "471.300000", "low": "465.470000", "close": "467.770000"}, {"date": "1994-10-14", "volume": "0.0", "open": "466.820000", "high": "469.530000", "low": "466.110000", "close": "469.100000"}, {"date": "1994-10-17", "volume": "0.0", "open": "468.510000", "high": "469.880000", "low": "468.160000", "close": "468.960000"}, {"date": "1994-10-18", "volume": "0.0", "open": "468.580000", "high": "469.190000", "low": "466.540000", "close": "467.660000"}, {"date": "1994-10-19", "volume": "0.0", "open": "466.460000", "high": "471.430000", "low": "465.960000", "close": "470.280000"}, {"date": "1994-10-20", "volume": "0.0", "open": "469.420000", "high": "470.370000", "low": "465.390000", "close": "466.850000"}, {"date": "1994-10-21", "volume": "0.0", "open": "463.920000", "high": "466.850000", "low": "463.830000", "close": "464.890000"}, {"date": "1994-10-24", "volume": "0.0", "open": "466.000000", "high": "466.370000", "low": "460.800000", "close": "460.830000"}, {"date": "1994-10-25", "volume": "0.0", "open": "459.490000", "high": "461.950000", "low": "458.260000", "close": "461.530000"}, {"date": "1994-10-26", "volume": "0.0", "open": "462.630000", "high": "463.770000", "low": "461.220000", "close": "462.620000"}, {"date": "1994-10-27", "volume": "0.0", "open": "463.740000", "high": "465.850000", "low": "462.620000", "close": "465.850000"}, {"date": "1994-10-28", "volume": "0.0", "open": "469.050000", "high": "473.780000", "low": "465.800000", "close": "473.770000"}, {"date": "1994-10-31", "volume": "0.0", "open": "473.520000", "high": "474.740000", "low": "472.330000", "close": "472.350000"}, {"date": "1994-11-01", "volume": "0.0", "open": "470.180000", "high": "472.350000", "low": "467.640000", "close": "468.420000"}, {"date": "1994-11-02", "volume": "0.0", "open": "467.670000", "high": "470.920000", "low": "466.360000", "close": "466.500000"}, {"date": "1994-11-03", "volume": "0.0", "open": "467.180000", "high": "468.640000", "low": "466.400000", "close": "467.910000"}, {"date": "1994-11-04", "volume": "0.0", "open": "468.440000", "high": "469.280000", "low": "462.280000", "close": "462.280000"}, {"date": "1994-11-07", "volume": "0.0", "open": "461.940000", "high": "463.560000", "low": "461.250000", "close": "463.070000"}, {"date": "1994-11-08", "volume": "0.0", "open": "463.620000", "high": "467.540000", "low": "463.070000", "close": "465.650000"}, {"date": "1994-11-09", "volume": "0.0", "open": "469.040000", "high": "469.950000", "low": "463.440000", "close": "465.400000"}, {"date": "1994-11-10", "volume": "0.0", "open": "466.410000", "high": "467.790000", "low": "463.730000", "close": "464.370000"}, {"date": "1994-11-11", "volume": "0.0", "open": "462.670000", "high": "464.370000", "low": "461.450000", "close": "462.350000"}, {"date": "1994-11-14", "volume": "0.0", "open": "464.530000", "high": "466.290000", "low": "462.350000", "close": "466.040000"}, {"date": "1994-11-15", "volume": "0.0", "open": "467.210000", "high": "468.950000", "low": "462.950000", "close": "465.030000"}, {"date": "1994-11-16", "volume": "0.0", "open": "465.530000", "high": "466.250000", "low": "464.280000", "close": "465.600000"}, {"date": "1994-11-17", "volume": "0.0", "open": "465.510000", "high": "465.830000", "low": "461.470000", "close": "463.560000"}, {"date": "1994-11-18", "volume": "0.0", "open": "463.620000", "high": "463.840000", "low": "460.250000", "close": "461.470000"}, {"date": "1994-11-21", "volume": "0.0", "open": "463.330000", "high": "463.410000", "low": "457.550000", "close": "458.300000"}, {"date": "1994-11-22", "volume": "0.0", "open": "456.380000", "high": "458.300000", "low": "450.080000", "close": "450.090000"}, {"date": "1994-11-23", "volume": "0.0", "open": "448.500000", "high": "450.640000", "low": "444.180000", "close": "449.930000"}, {"date": "1994-11-25", "volume": "0.0", "open": "451.980000", "high": "452.870000", "low": "449.900000", "close": "452.290000"}, {"date": "1994-11-28", "volume": "0.0", "open": "453.060000", "high": "454.190000", "low": "451.040000", "close": "454.160000"}, {"date": "1994-11-29", "volume": "0.0", "open": "454.170000", "high": "455.170000", "low": "452.140000", "close": "455.170000"}, {"date": "1994-11-30", "volume": "0.0", "open": "455.730000", "high": "457.130000", "low": "453.270000", "close": "453.690000"}, {"date": "1994-12-01", "volume": "0.0", "open": "453.040000", "high": "453.910000", "low": "447.970000", "close": "448.920000"}, {"date": "1994-12-02", "volume": "0.0", "open": "450.460000", "high": "453.310000", "low": "448.000000", "close": "453.300000"}, {"date": "1994-12-05", "volume": "0.0", "open": "454.440000", "high": "455.040000", "low": "452.060000", "close": "453.320000"}, {"date": "1994-12-06", "volume": "0.0", "open": "452.170000", "high": "453.930000", "low": "450.350000", "close": "453.110000"}, {"date": "1994-12-07", "volume": "0.0", "open": "450.970000", "high": "453.110000", "low": "450.010000", "close": "451.230000"}, {"date": "1994-12-08", "volume": "0.0", "open": "451.580000", "high": "452.060000", "low": "444.590000", "close": "445.450000"}, {"date": "1994-12-09", "volume": "0.0", "open": "444.760000", "high": "446.980000", "low": "442.880000", "close": "446.960000"}, {"date": "1994-12-12", "volume": "0.0", "open": "447.550000", "high": "449.480000", "low": "445.620000", "close": "449.470000"}, {"date": "1994-12-13", "volume": "0.0", "open": "449.600000", "high": "451.690000", "low": "449.430000", "close": "450.150000"}, {"date": "1994-12-14", "volume": "0.0", "open": "451.980000", "high": "456.160000", "low": "450.050000", "close": "454.970000"}, {"date": "1994-12-15", "volume": "0.0", "open": "455.170000", "high": "456.840000", "low": "454.500000", "close": "455.340000"}, {"date": "1994-12-16", "volume": "0.0", "open": "456.700000", "high": "458.800000", "low": "455.340000", "close": "458.800000"}, {"date": "1994-12-19", "volume": "0.0", "open": "457.390000", "high": "458.800000", "low": "456.640000", "close": "457.910000"}, {"date": "1994-12-20", "volume": "0.0", "open": "458.230000", "high": "458.450000", "low": "456.370000", "close": "457.100000"}, {"date": "1994-12-21", "volume": "0.0", "open": "457.880000", "high": "461.700000", "low": "457.100000", "close": "459.610000"}, {"date": "1994-12-22", "volume": "0.0", "open": "460.290000", "high": "461.210000", "low": "459.330000", "close": "459.670000"}, {"date": "1994-12-23", "volume": "0.0", "open": "460.020000", "high": "461.320000", "low": "459.390000", "close": "459.830000"}, {"date": "1994-12-27", "volume": "0.0", "open": "462.540000", "high": "462.730000", "low": "459.830000", "close": "462.470000"}, {"date": "1994-12-28", "volume": "0.0", "open": "461.380000", "high": "462.490000", "low": "459.000000", "close": "460.860000"}, {"date": "1994-12-29", "volume": "0.0", "open": "461.670000", "high": "461.810000", "low": "460.360000", "close": "461.160000"}, {"date": "1994-12-30", "volume": "0.0", "open": "461.840000", "high": "462.120000", "low": "459.240000", "close": "459.270000"}, {"date": "1995-01-03", "volume": "0.0", "open": "458.630000", "high": "459.270000", "low": "457.200000", "close": "459.110000"}, {"date": "1995-01-04", "volume": "0.0", "open": "459.760000", "high": "460.720000", "low": "457.560000", "close": "460.710000"}, {"date": "1995-01-05", "volume": "0.0", "open": "460.140000", "high": "461.300000", "low": "459.750000", "close": "460.340000"}, {"date": "1995-01-06", "volume": "0.0", "open": "459.630000", "high": "462.490000", "low": "459.470000", "close": "460.680000"}, {"date": "1995-01-09", "volume": "0.0", "open": "460.510000", "high": "461.770000", "low": "459.740000", "close": "460.830000"}, {"date": "1995-01-10", "volume": "0.0", "open": "461.700000", "high": "464.590000", "low": "460.830000", "close": "461.680000"}, {"date": "1995-01-11", "volume": "0.0", "open": "462.910000", "high": "463.610000", "low": "458.650000", "close": "461.660000"}, {"date": "1995-01-12", "volume": "0.0", "open": "461.520000", "high": "461.930000", "low": "460.630000", "close": "461.640000"}, {"date": "1995-01-13", "volume": "0.0", "open": "463.290000", "high": "466.430000", "low": "461.640000", "close": "465.970000"}, {"date": "1995-01-16", "volume": "0.0", "open": "467.250000", "high": "470.390000", "low": "465.970000", "close": "469.380000"}, {"date": "1995-01-17", "volume": "0.0", "open": "468.690000", "high": "470.150000", "low": "468.190000", "close": "470.050000"}, {"date": "1995-01-18", "volume": "0.0", "open": "470.390000", "high": "470.430000", "low": "468.030000", "close": "469.720000"}, {"date": "1995-01-19", "volume": "0.0", "open": "467.780000", "high": "469.720000", "low": "466.400000", "close": "466.950000"}, {"date": "1995-01-20", "volume": "0.0", "open": "466.200000", "high": "466.990000", "low": "463.990000", "close": "464.780000"}, {"date": "1995-01-23", "volume": "0.0", "open": "462.030000", "high": "466.230000", "low": "461.140000", "close": "465.810000"}, {"date": "1995-01-24", "volume": "0.0", "open": "466.140000", "high": "466.880000", "low": "465.470000", "close": "465.860000"}, {"date": "1995-01-25", "volume": "0.0", "open": "465.390000", "high": "469.510000", "low": "464.400000", "close": "467.440000"}, {"date": "1995-01-26", "volume": "0.0", "open": "468.000000", "high": "468.620000", "low": "466.900000", "close": "468.320000"}, {"date": "1995-01-27", "volume": "0.0", "open": "470.610000", "high": "471.360000", "low": "468.320000", "close": "470.390000"}, {"date": "1995-01-30", "volume": "0.0", "open": "469.060000", "high": "470.520000", "low": "467.490000", "close": "468.510000"}, {"date": "1995-01-31", "volume": "0.0", "open": "468.510000", "high": "471.030000", "low": "468.180000", "close": "470.420000"}, {"date": "1995-02-01", "volume": "0.0", "open": "471.480000", "high": "472.750000", "low": "469.290000", "close": "470.400000"}, {"date": "1995-02-02", "volume": "0.0", "open": "470.690000", "high": "472.790000", "low": "469.950000", "close": "472.780000"}, {"date": "1995-02-03", "volume": "0.0", "open": "475.370000", "high": "479.910000", "low": "472.780000", "close": "478.640000"}, {"date": "1995-02-06", "volume": "0.0", "open": "479.580000", "high": "481.950000", "low": "478.360000", "close": "481.140000"}, {"date": "1995-02-07", "volume": "0.0", "open": "481.200000", "high": "481.320000", "low": "479.690000", "close": "480.810000"}, {"date": "1995-02-08", "volume": "0.0", "open": "480.730000", "high": "482.600000", "low": "480.400000", "close": "481.190000"}, {"date": "1995-02-09", "volume": "0.0", "open": "480.960000", "high": "482.000000", "low": "479.910000", "close": "480.190000"}, {"date": "1995-02-10", "volume": "0.0", "open": "481.140000", "high": "481.960000", "low": "479.530000", "close": "481.460000"}, {"date": "1995-02-13", "volume": "0.0", "open": "481.930000", "high": "482.860000", "low": "481.070000", "close": "481.650000"}, {"date": "1995-02-14", "volume": "0.0", "open": "482.410000", "high": "482.940000", "low": "480.890000", "close": "482.550000"}, {"date": "1995-02-15", "volume": "0.0", "open": "482.190000", "high": "485.540000", "low": "481.770000", "close": "484.540000"}, {"date": "1995-02-16", "volume": "0.0", "open": "483.990000", "high": "485.220000", "low": "483.050000", "close": "485.220000"}, {"date": "1995-02-17", "volume": "0.0", "open": "484.410000", "high": "485.220000", "low": "481.970000", "close": "481.970000"}, {"date": "1995-02-21", "volume": "0.0", "open": "482.510000", "high": "483.260000", "low": "481.970000", "close": "482.740000"}, {"date": "1995-02-22", "volume": "0.0", "open": "483.070000", "high": "486.150000", "low": "482.450000", "close": "485.070000"}, {"date": "1995-02-23", "volume": "0.0", "open": "487.500000", "high": "489.190000", "low": "485.070000", "close": "486.910000"}, {"date": "1995-02-24", "volume": "0.0", "open": "486.680000", "high": "488.220000", "low": "485.700000", "close": "488.110000"}, {"date": "1995-02-27", "volume": "0.0", "open": "486.820000", "high": "488.110000", "low": "483.180000", "close": "483.810000"}, {"date": "1995-02-28", "volume": "0.0", "open": "484.270000", "high": "487.440000", "low": "483.770000", "close": "487.390000"}, {"date": "1995-03-01", "volume": "0.0", "open": "486.870000", "high": "487.830000", "low": "484.920000", "close": "485.650000"}, {"date": "1995-03-02", "volume": "0.0", "open": "484.980000", "high": "485.710000", "low": "483.190000", "close": "485.130000"}, {"date": "1995-03-03", "volume": "0.0", "open": "483.470000", "high": "485.420000", "low": "483.070000", "close": "485.420000"}, {"date": "1995-03-06", "volume": "0.0", "open": "482.140000", "high": "485.700000", "low": "481.520000", "close": "485.630000"}, {"date": "1995-03-07", "volume": "0.0", "open": "484.790000", "high": "485.630000", "low": "479.700000", "close": "482.120000"}, {"date": "1995-03-08", "volume": "0.0", "open": "482.680000", "high": "484.080000", "low": "481.570000", "close": "483.140000"}, {"date": "1995-03-09", "volume": "0.0", "open": "482.800000", "high": "483.740000", "low": "482.050000", "close": "483.160000"}, {"date": "1995-03-10", "volume": "0.0", "open": "483.700000", "high": "490.370000", "low": "483.160000", "close": "489.570000"}, {"date": "1995-03-13", "volume": "0.0", "open": "490.360000", "high": "491.280000", "low": "489.350000", "close": "490.050000"}, {"date": "1995-03-14", "volume": "0.0", "open": "492.020000", "high": "493.690000", "low": "490.050000", "close": "492.890000"}, {"date": "1995-03-15", "volume": "0.0", "open": "492.610000", "high": "492.890000", "low": "490.830000", "close": "491.880000"}, {"date": "1995-03-16", "volume": "0.0", "open": "492.310000", "high": "495.740000", "low": "491.780000", "close": "495.410000"}, {"date": "1995-03-17", "volume": "0.0", "open": "495.780000", "high": "496.670000", "low": "494.950000", "close": "495.520000"}, {"date": "1995-03-20", "volume": "0.0", "open": "496.260000", "high": "496.610000", "low": "495.270000", "close": "496.150000"}, {"date": "1995-03-21", "volume": "0.0", "open": "495.540000", "high": "499.190000", "low": "494.040000", "close": "495.070000"}, {"date": "1995-03-22", "volume": "0.0", "open": "494.940000", "high": "495.670000", "low": "493.670000", "close": "495.670000"}, {"date": "1995-03-23", "volume": "0.0", "open": "495.290000", "high": "496.770000", "low": "494.190000", "close": "495.950000"}, {"date": "1995-03-24", "volume": "0.0", "open": "498.960000", "high": "500.970000", "low": "495.950000", "close": "500.970000"}, {"date": "1995-03-27", "volume": "0.0", "open": "501.410000", "high": "503.200000", "low": "500.930000", "close": "503.200000"}, {"date": "1995-03-28", "volume": "0.0", "open": "502.880000", "high": "503.910000", "low": "501.830000", "close": "503.900000"}, {"date": "1995-03-29", "volume": "0.0", "open": "505.160000", "high": "508.150000", "low": "500.960000", "close": "503.120000"}, {"date": "1995-03-30", "volume": "0.0", "open": "502.400000", "high": "504.660000", "low": "501.000000", "close": "502.220000"}, {"date": "1995-03-31", "volume": "0.0", "open": "498.110000", "high": "502.220000", "low": "495.700000", "close": "500.710000"}, {"date": "1995-04-03", "volume": "0.0", "open": "501.100000", "high": "501.910000", "low": "500.200000", "close": "501.850000"}, {"date": "1995-04-04", "volume": "0.0", "open": "503.290000", "high": "505.260000", "low": "501.820000", "close": "505.240000"}, {"date": "1995-04-05", "volume": "0.0", "open": "503.390000", "high": "505.570000", "low": "503.170000", "close": "505.570000"}, {"date": "1995-04-06", "volume": "0.0", "open": "506.740000", "high": "507.100000", "low": "505.000000", "close": "506.080000"}, {"date": "1995-04-07", "volume": "0.0", "open": "505.240000", "high": "507.190000", "low": "503.590000", "close": "506.420000"}, {"date": "1995-04-10", "volume": "0.0", "open": "504.970000", "high": "507.010000", "low": "504.610000", "close": "507.010000"}, {"date": "1995-04-11", "volume": "0.0", "open": "508.380000", "high": "508.850000", "low": "505.290000", "close": "505.530000"}, {"date": "1995-04-12", "volume": "0.0", "open": "505.330000", "high": "507.170000", "low": "505.070000", "close": "507.170000"}, {"date": "1995-04-13", "volume": "0.0", "open": "507.810000", "high": "509.830000", "low": "507.170000", "close": "509.230000"}, {"date": "1995-04-17", "volume": "0.0", "open": "511.320000", "high": "512.030000", "low": "505.430000", "close": "506.130000"}, {"date": "1995-04-18", "volume": "0.0", "open": "505.400000", "high": "507.650000", "low": "504.120000", "close": "505.370000"}, {"date": "1995-04-19", "volume": "0.0", "open": "505.880000", "high": "505.890000", "low": "501.190000", "close": "504.920000"}, {"date": "1995-04-20", "volume": "0.0", "open": "504.990000", "high": "506.500000", "low": "503.440000", "close": "505.290000"}, {"date": "1995-04-21", "volume": "0.0", "open": "506.140000", "high": "508.490000", "low": "505.290000", "close": "508.490000"}, {"date": "1995-04-24", "volume": "0.0", "open": "508.400000", "high": "513.020000", "low": "507.440000", "close": "512.890000"}, {"date": "1995-04-25", "volume": "0.0", "open": "513.500000", "high": "513.540000", "low": "511.320000", "close": "512.100000"}, {"date": "1995-04-26", "volume": "0.0", "open": "510.570000", "high": "513.040000", "low": "510.470000", "close": "512.660000"}, {"date": "1995-04-27", "volume": "0.0", "open": "512.410000", "high": "513.620000", "low": "511.630000", "close": "513.550000"}, {"date": "1995-04-28", "volume": "0.0", "open": "513.620000", "high": "515.290000", "low": "510.900000", "close": "514.710000"}, {"date": "1995-05-01", "volume": "0.0", "open": "515.550000", "high": "515.600000", "low": "513.420000", "close": "514.260000"}, {"date": "1995-05-02", "volume": "0.0", "open": "513.260000", "high": "515.180000", "low": "513.030000", "close": "514.860000"}, {"date": "1995-05-03", "volume": "0.0", "open": "516.230000", "high": "520.540000", "low": "514.860000", "close": "520.480000"}, {"date": "1995-05-04", "volume": "0.0", "open": "521.250000", "high": "525.400000", "low": "519.440000", "close": "520.540000"}, {"date": "1995-05-05", "volume": "0.0", "open": "520.760000", "high": "522.350000", "low": "518.280000", "close": "520.120000"}, {"date": "1995-05-08", "volume": "0.0", "open": "519.790000", "high": "525.150000", "low": "519.140000", "close": "523.960000"}, {"date": "1995-05-09", "volume": "0.0", "open": "524.390000", "high": "525.990000", "low": "521.790000", "close": "523.560000"}, {"date": "1995-05-10", "volume": "0.0", "open": "523.690000", "high": "524.400000", "low": "521.530000", "close": "524.360000"}, {"date": "1995-05-11", "volume": "0.0", "open": "523.240000", "high": "524.890000", "low": "522.700000", "close": "524.370000"}, {"date": "1995-05-12", "volume": "0.0", "open": "524.120000", "high": "527.050000", "low": "523.300000", "close": "525.550000"}, {"date": "1995-05-15", "volume": "0.0", "open": "525.340000", "high": "527.740000", "low": "525.000000", "close": "527.740000"}, {"date": "1995-05-16", "volume": "0.0", "open": "527.500000", "high": "529.080000", "low": "526.450000", "close": "528.190000"}, {"date": "1995-05-17", "volume": "0.0", "open": "527.800000", "high": "528.420000", "low": "525.380000", "close": "527.070000"}, {"date": "1995-05-18", "volume": "0.0", "open": "525.360000", "high": "527.070000", "low": "519.580000", "close": "519.580000"}, {"date": "1995-05-19", "volume": "0.0", "open": "517.420000", "high": "519.580000", "low": "517.070000", "close": "519.190000"}, {"date": "1995-05-22", "volume": "0.0", "open": "520.130000", "high": "524.340000", "low": "519.190000", "close": "523.650000"}, {"date": "1995-05-23", "volume": "0.0", "open": "524.230000", "high": "528.590000", "low": "523.650000", "close": "528.590000"}, {"date": "1995-05-24", "volume": "0.0", "open": "530.850000", "high": "531.910000", "low": "525.570000", "close": "528.610000"}, {"date": "1995-05-25", "volume": "0.0", "open": "527.070000", "high": "529.040000", "low": "524.890000", "close": "528.590000"}, {"date": "1995-05-26", "volume": "0.0", "open": "527.670000", "high": "528.590000", "low": "522.510000", "close": "523.650000"}, {"date": "1995-05-30", "volume": "0.0", "open": "525.050000", "high": "525.580000", "low": "521.380000", "close": "523.580000"}, {"date": "1995-05-31", "volume": "0.0", "open": "522.300000", "high": "533.410000", "low": "522.170000", "close": "533.400000"}, {"date": "1995-06-01", "volume": "0.0", "open": "532.660000", "high": "534.210000", "low": "530.050000", "close": "533.490000"}, {"date": "1995-06-02", "volume": "0.0", "open": "531.410000", "high": "536.910000", "low": "529.550000", "close": "532.510000"}, {"date": "1995-06-05", "volume": "0.0", "open": "533.520000", "high": "537.730000", "low": "532.470000", "close": "535.600000"}, {"date": "1995-06-06", "volume": "0.0", "open": "536.220000", "high": "537.090000", "low": "535.140000", "close": "535.550000"}, {"date": "1995-06-07", "volume": "0.0", "open": "533.680000", "high": "535.550000", "low": "531.660000", "close": "533.130000"}, {"date": "1995-06-08", "volume": "0.0", "open": "532.760000", "high": "533.560000", "low": "531.650000", "close": "532.350000"}, {"date": "1995-06-09", "volume": "0.0", "open": "530.160000", "high": "532.350000", "low": "526.000000", "close": "527.940000"}, {"date": "1995-06-12", "volume": "0.0", "open": "529.780000", "high": "532.540000", "low": "527.940000", "close": "530.880000"}, {"date": "1995-06-13", "volume": "0.0", "open": "533.450000", "high": "536.230000", "low": "530.880000", "close": "536.050000"}, {"date": "1995-06-14", "volume": "0.0", "open": "534.720000", "high": "536.480000", "low": "533.830000", "close": "536.470000"}, {"date": "1995-06-15", "volume": "0.0", "open": "536.500000", "high": "539.070000", "low": "535.560000", "close": "537.120000"}, {"date": "1995-06-16", "volume": "0.0", "open": "538.420000", "high": "539.980000", "low": "537.120000", "close": "539.830000"}, {"date": "1995-06-19", "volume": "0.0", "open": "541.830000", "high": "545.220000", "low": "539.830000", "close": "545.220000"}, {"date": "1995-06-20", "volume": "0.0", "open": "544.480000", "high": "545.440000", "low": "543.430000", "close": "544.980000"}, {"date": "1995-06-21", "volume": "0.0", "open": "545.310000", "high": "545.930000", "low": "543.900000", "close": "543.980000"}, {"date": "1995-06-22", "volume": "0.0", "open": "546.440000", "high": "551.070000", "low": "543.980000", "close": "551.070000"}, {"date": "1995-06-23", "volume": "0.0", "open": "549.480000", "high": "551.070000", "low": "548.230000", "close": "549.710000"}, {"date": "1995-06-26", "volume": "0.0", "open": "549.610000", "high": "549.790000", "low": "544.060000", "close": "544.130000"}, {"date": "1995-06-27", "volume": "0.0", "open": "544.920000", "high": "547.070000", "low": "542.190000", "close": "542.430000"}, {"date": "1995-06-28", "volume": "0.0", "open": "542.660000", "high": "546.330000", "low": "540.720000", "close": "544.730000"}, {"date": "1995-06-29", "volume": "0.0", "open": "546.070000", "high": "546.250000", "low": "540.790000", "close": "543.870000"}, {"date": "1995-06-30", "volume": "0.0", "open": "545.780000", "high": "546.820000", "low": "543.510000", "close": "544.750000"}, {"date": "1995-07-03", "volume": "0.0", "open": "544.710000", "high": "547.100000", "low": "544.430000", "close": "547.090000"}, {"date": "1995-07-05", "volume": "0.0", "open": "547.530000", "high": "549.980000", "low": "546.280000", "close": "547.260000"}, {"date": "1995-07-06", "volume": "0.0", "open": "547.610000", "high": "553.990000", "low": "546.590000", "close": "553.990000"}, {"date": "1995-07-07", "volume": "0.0", "open": "555.050000", "high": "556.570000", "low": "553.050000", "close": "556.370000"}, {"date": "1995-07-10", "volume": "0.0", "open": "556.740000", "high": "558.480000", "low": "555.770000", "close": "557.190000"}, {"date": "1995-07-11", "volume": "0.0", "open": "556.030000", "high": "557.190000", "low": "553.800000", "close": "554.780000"}, {"date": "1995-07-12", "volume": "0.0", "open": "555.420000", "high": "561.560000", "low": "554.270000", "close": "560.890000"}, {"date": "1995-07-13", "volume": "0.0", "open": "559.860000", "high": "562.000000", "low": "559.070000", "close": "561.000000"}, {"date": "1995-07-14", "volume": "0.0", "open": "557.730000", "high": "561.000000", "low": "556.410000", "close": "559.890000"}, {"date": "1995-07-17", "volume": "0.0", "open": "559.940000", "high": "562.940000", "low": "559.450000", "close": "562.720000"}, {"date": "1995-07-18", "volume": "0.0", "open": "560.120000", "high": "562.720000", "low": "556.860000", "close": "558.460000"}, {"date": "1995-07-19", "volume": "0.0", "open": "553.980000", "high": "558.460000", "low": "542.510000", "close": "550.980000"}, {"date": "1995-07-20", "volume": "0.0", "open": "549.650000", "high": "554.430000", "low": "549.100000", "close": "553.540000"}, {"date": "1995-07-21", "volume": "0.0", "open": "554.050000", "high": "554.730000", "low": "550.910000", "close": "553.620000"}, {"date": "1995-07-24", "volume": "0.0", "open": "554.100000", "high": "557.210000", "low": "553.620000", "close": "556.630000"}, {"date": "1995-07-25", "volume": "0.0", "open": "556.990000", "high": "561.750000", "low": "556.340000", "close": "561.100000"}, {"date": "1995-07-26", "volume": "0.0", "open": "561.700000", "high": "563.780000", "low": "560.850000", "close": "561.610000"}, {"date": "1995-07-27", "volume": "0.0", "open": "563.780000", "high": "565.330000", "low": "561.610000", "close": "565.220000"}, {"date": "1995-07-28", "volume": "0.0", "open": "564.590000", "high": "565.400000", "low": "562.040000", "close": "562.930000"}, {"date": "1995-07-31", "volume": "0.0", "open": "563.120000", "high": "563.490000", "low": "560.060000", "close": "562.060000"}, {"date": "1995-08-01", "volume": "0.0", "open": "560.940000", "high": "562.110000", "low": "556.670000", "close": "559.640000"}, {"date": "1995-08-02", "volume": "0.0", "open": "565.460000", "high": "565.620000", "low": "557.870000", "close": "558.800000"}, {"date": "1995-08-03", "volume": "0.0", "open": "555.510000", "high": "558.800000", "low": "554.100000", "close": "558.750000"}, {"date": "1995-08-04", "volume": "0.0", "open": "559.000000", "high": "559.570000", "low": "557.910000", "close": "558.940000"}, {"date": "1995-08-07", "volume": "0.0", "open": "560.350000", "high": "561.240000", "low": "558.940000", "close": "560.030000"}, {"date": "1995-08-08", "volume": "0.0", "open": "560.360000", "high": "561.530000", "low": "558.320000", "close": "560.390000"}, {"date": "1995-08-09", "volume": "0.0", "open": "560.290000", "high": "561.590000", "low": "559.290000", "close": "559.710000"}, {"date": "1995-08-10", "volume": "0.0", "open": "560.550000", "high": "560.630000", "low": "556.050000", "close": "557.450000"}, {"date": "1995-08-11", "volume": "0.0", "open": "556.840000", "high": "558.500000", "low": "553.040000", "close": "555.110000"}, {"date": "1995-08-14", "volume": "0.0", "open": "555.480000", "high": "559.740000", "low": "554.760000", "close": "559.740000"}, {"date": "1995-08-15", "volume": "0.0", "open": "559.100000", "high": "559.980000", "low": "555.220000", "close": "558.570000"}, {"date": "1995-08-16", "volume": "0.0", "open": "558.670000", "high": "559.980000", "low": "557.370000", "close": "559.970000"}, {"date": "1995-08-17", "volume": "0.0", "open": "559.350000", "high": "559.970000", "low": "557.420000", "close": "559.040000"}, {"date": "1995-08-18", "volume": "0.0", "open": "561.130000", "high": "561.240000", "low": "558.340000", "close": "559.210000"}, {"date": "1995-08-21", "volume": "0.0", "open": "562.600000", "high": "563.340000", "low": "557.890000", "close": "558.110000"}, {"date": "1995-08-22", "volume": "0.0", "open": "555.880000", "high": "559.520000", "low": "555.870000", "close": "559.520000"}, {"date": "1995-08-23", "volume": "0.0", "open": "559.570000", "high": "560.000000", "low": "557.080000", "close": "557.140000"}, {"date": "1995-08-24", "volume": "0.0", "open": "555.290000", "high": "558.630000", "low": "555.200000", "close": "557.460000"}, {"date": "1995-08-25", "volume": "0.0", "open": "558.960000", "high": "561.310000", "low": "557.460000", "close": "560.100000"}, {"date": "1995-08-28", "volume": "0.0", "open": "560.940000", "high": "562.220000", "low": "557.990000", "close": "559.050000"}, {"date": "1995-08-29", "volume": "0.0", "open": "558.680000", "high": "560.010000", "low": "555.710000", "close": "560.000000"}, {"date": "1995-08-30", "volume": "0.0", "open": "560.590000", "high": "561.520000", "low": "559.490000", "close": "560.920000"}, {"date": "1995-08-31", "volume": "0.0", "open": "561.150000", "high": "562.360000", "low": "560.490000", "close": "561.880000"}, {"date": "1995-09-01", "volume": "0.0", "open": "561.810000", "high": "564.620000", "low": "561.010000", "close": "563.840000"}, {"date": "1995-09-05", "volume": "0.0", "open": "564.500000", "high": "569.200000", "low": "563.840000", "close": "569.170000"}, {"date": "1995-09-06", "volume": "0.0", "open": "570.020000", "high": "570.530000", "low": "569.000000", "close": "570.170000"}, {"date": "1995-09-07", "volume": "0.0", "open": "571.060000", "high": "571.110000", "low": "569.230000", "close": "570.290000"}, {"date": "1995-09-08", "volume": "0.0", "open": "570.880000", "high": "572.680000", "low": "569.270000", "close": "572.680000"}, {"date": "1995-09-11", "volume": "0.0", "open": "574.120000", "high": "575.150000", "low": "572.680000", "close": "573.910000"}, {"date": "1995-09-12", "volume": "0.0", "open": "574.130000", "high": "576.510000", "low": "573.110000", "close": "576.510000"}, {"date": "1995-09-13", "volume": "0.0", "open": "575.770000", "high": "579.720000", "low": "575.470000", "close": "578.770000"}, {"date": "1995-09-14", "volume": "0.0", "open": "579.630000", "high": "583.990000", "low": "578.770000", "close": "583.610000"}, {"date": "1995-09-15", "volume": "0.0", "open": "583.840000", "high": "585.070000", "low": "581.790000", "close": "583.350000"}, {"date": "1995-09-18", "volume": "0.0", "open": "581.930000", "high": "583.370000", "low": "579.360000", "close": "582.770000"}, {"date": "1995-09-19", "volume": "0.0", "open": "582.360000", "high": "584.240000", "low": "580.750000", "close": "584.200000"}, {"date": "1995-09-20", "volume": "0.0", "open": "585.110000", "high": "586.770000", "low": "584.180000", "close": "586.770000"}, {"date": "1995-09-21", "volume": "0.0", "open": "586.140000", "high": "586.790000", "low": "580.910000", "close": "583.000000"}, {"date": "1995-09-22", "volume": "0.0", "open": "579.110000", "high": "583.000000", "low": "578.250000", "close": "581.730000"}, {"date": "1995-09-25", "volume": "0.0", "open": "581.220000", "high": "582.140000", "low": "579.500000", "close": "581.810000"}, {"date": "1995-09-26", "volume": "0.0", "open": "583.720000", "high": "584.660000", "low": "580.650000", "close": "581.410000"}, {"date": "1995-09-27", "volume": "0.0", "open": "578.470000", "high": "581.420000", "low": "574.680000", "close": "581.040000"}, {"date": "1995-09-28", "volume": "0.0", "open": "581.750000", "high": "585.880000", "low": "580.690000", "close": "585.870000"}, {"date": "1995-09-29", "volume": "0.0", "open": "585.820000", "high": "587.610000", "low": "584.000000", "close": "584.410000"}, {"date": "1995-10-02", "volume": "0.0", "open": "583.680000", "high": "585.050000", "low": "580.540000", "close": "581.720000"}, {"date": "1995-10-03", "volume": "0.0", "open": "581.270000", "high": "582.340000", "low": "578.480000", "close": "582.340000"}, {"date": "1995-10-04", "volume": "0.0", "open": "581.040000", "high": "582.340000", "low": "579.910000", "close": "581.470000"}, {"date": "1995-10-05", "volume": "0.0", "open": "581.520000", "high": "582.630000", "low": "579.580000", "close": "582.630000"}, {"date": "1995-10-06", "volume": "0.0", "open": "582.880000", "high": "584.540000", "low": "582.100000", "close": "582.490000"}, {"date": "1995-10-09", "volume": "0.0", "open": "580.010000", "high": "582.490000", "low": "576.350000", "close": "578.370000"}, {"date": "1995-10-10", "volume": "0.0", "open": "572.830000", "high": "586.030000", "low": "571.550000", "close": "577.520000"}, {"date": "1995-10-11", "volume": "0.0", "open": "578.810000", "high": "579.520000", "low": "577.080000", "close": "579.460000"}, {"date": "1995-10-12", "volume": "0.0", "open": "580.750000", "high": "583.120000", "low": "579.460000", "close": "583.100000"}, {"date": "1995-10-13", "volume": "0.0", "open": "586.420000", "high": "587.390000", "low": "583.100000", "close": "584.500000"}, {"date": "1995-10-16", "volume": "0.0", "open": "583.460000", "high": "584.860000", "low": "582.630000", "close": "583.030000"}, {"date": "1995-10-17", "volume": "0.0", "open": "583.690000", "high": "586.780000", "low": "581.900000", "close": "586.780000"}, {"date": "1995-10-18", "volume": "0.0", "open": "588.850000", "high": "589.770000", "low": "586.270000", "close": "587.440000"}, {"date": "1995-10-19", "volume": "0.0", "open": "586.770000", "high": "590.660000", "low": "586.340000", "close": "590.650000"}, {"date": "1995-10-20", "volume": "0.0", "open": "589.590000", "high": "590.660000", "low": "586.780000", "close": "587.460000"}, {"date": "1995-10-23", "volume": "0.0", "open": "584.820000", "high": "587.460000", "low": "583.730000", "close": "585.060000"}, {"date": "1995-10-24", "volume": "0.0", "open": "585.880000", "high": "587.310000", "low": "584.750000", "close": "586.540000"}, {"date": "1995-10-25", "volume": "0.0", "open": "586.950000", "high": "587.190000", "low": "581.410000", "close": "582.470000"}, {"date": "1995-10-26", "volume": "0.0", "open": "582.250000", "high": "582.630000", "low": "572.530000", "close": "576.720000"}, {"date": "1995-10-27", "volume": "0.0", "open": "575.380000", "high": "579.700000", "low": "573.210000", "close": "579.700000"}, {"date": "1995-10-30", "volume": "0.0", "open": "582.270000", "high": "583.790000", "low": "579.700000", "close": "583.250000"}, {"date": "1995-10-31", "volume": "0.0", "open": "585.380000", "high": "586.710000", "low": "581.500000", "close": "581.500000"}, {"date": "1995-11-01", "volume": "0.0", "open": "581.920000", "high": "584.240000", "low": "581.040000", "close": "584.220000"}, {"date": "1995-11-02", "volume": "0.0", "open": "584.710000", "high": "589.720000", "low": "584.220000", "close": "589.720000"}, {"date": "1995-11-03", "volume": "0.0", "open": "590.200000", "high": "590.570000", "low": "588.650000", "close": "590.570000"}, {"date": "1995-11-06", "volume": "0.0", "open": "588.890000", "high": "590.640000", "low": "588.310000", "close": "588.460000"}, {"date": "1995-11-07", "volume": "0.0", "open": "587.610000", "high": "588.460000", "low": "584.240000", "close": "586.320000"}, {"date": "1995-11-08", "volume": "0.0", "open": "587.150000", "high": "591.710000", "low": "586.320000", "close": "591.710000"}, {"date": "1995-11-09", "volume": "0.0", "open": "591.730000", "high": "593.900000", "low": "590.890000", "close": "593.260000"}, {"date": "1995-11-10", "volume": "0.0", "open": "591.030000", "high": "593.260000", "low": "590.390000", "close": "592.720000"}, {"date": "1995-11-13", "volume": "0.0", "open": "591.470000", "high": "593.720000", "low": "590.580000", "close": "592.300000"}, {"date": "1995-11-14", "volume": "0.0", "open": "591.210000", "high": "592.300000", "low": "588.980000", "close": "589.290000"}, {"date": "1995-11-15", "volume": "0.0", "open": "588.990000", "high": "593.970000", "low": "588.360000", "close": "593.960000"}, {"date": "1995-11-16", "volume": "0.0", "open": "593.780000", "high": "597.910000", "low": "593.520000", "close": "597.340000"}, {"date": "1995-11-17", "volume": "0.0", "open": "585.990000", "high": "600.140000", "low": "585.990000", "close": "600.070000"}, {"date": "1995-11-20", "volume": "0.0", "open": "600.170000", "high": "600.400000", "low": "596.170000", "close": "596.850000"}, {"date": "1995-11-21", "volume": "0.0", "open": "597.040000", "high": "600.280000", "low": "595.420000", "close": "600.240000"}, {"date": "1995-11-22", "volume": "0.0", "open": "599.890000", "high": "600.710000", "low": "598.400000", "close": "598.400000"}, {"date": "1995-11-24", "volume": "0.0", "open": "599.090000", "high": "600.240000", "low": "598.400000", "close": "599.970000"}, {"date": "1995-11-27", "volume": "0.0", "open": "602.940000", "high": "603.350000", "low": "599.970000", "close": "601.320000"}, {"date": "1995-11-28", "volume": "0.0", "open": "599.250000", "high": "606.450000", "low": "599.020000", "close": "606.450000"}, {"date": "1995-11-29", "volume": "0.0", "open": "606.900000", "high": "607.660000", "low": "605.470000", "close": "607.640000"}, {"date": "1995-11-30", "volume": "0.0", "open": "607.090000", "high": "608.690000", "low": "605.370000", "close": "605.370000"}, {"date": "1995-12-01", "volume": "0.0", "open": "606.820000", "high": "608.110000", "low": "605.370000", "close": "606.980000"}, {"date": "1995-12-04", "volume": "0.0", "open": "607.660000", "high": "613.830000", "low": "606.850000", "close": "613.680000"}, {"date": "1995-12-05", "volume": "0.0", "open": "614.750000", "high": "618.480000", "low": "613.140000", "close": "617.680000"}, {"date": "1995-12-06", "volume": "0.0", "open": "620.630000", "high": "621.110000", "low": "616.690000", "close": "620.180000"}, {"date": "1995-12-07", "volume": "0.0", "open": "618.670000", "high": "620.190000", "low": "615.210000", "close": "616.170000"}, {"date": "1995-12-08", "volume": "0.0", "open": "617.300000", "high": "617.820000", "low": "614.320000", "close": "617.480000"}, {"date": "1995-12-11", "volume": "0.0", "open": "617.390000", "high": "620.900000", "low": "617.140000", "close": "619.520000"}, {"date": "1995-12-12", "volume": "0.0", "open": "618.740000", "high": "619.550000", "low": "617.680000", "close": "618.780000"}, {"date": "1995-12-13", "volume": "0.0", "open": "618.660000", "high": "622.020000", "low": "618.270000", "close": "621.690000"}, {"date": "1995-12-14", "volume": "0.0", "open": "622.620000", "high": "622.880000", "low": "616.130000", "close": "616.920000"}, {"date": "1995-12-15", "volume": "0.0", "open": "616.960000", "high": "617.720000", "low": "614.460000", "close": "616.340000"}, {"date": "1995-12-18", "volume": "0.0", "open": "615.850000", "high": "616.340000", "low": "606.130000", "close": "606.810000"}, {"date": "1995-12-19", "volume": "0.0", "open": "605.710000", "high": "611.940000", "low": "605.050000", "close": "611.930000"}, {"date": "1995-12-20", "volume": "0.0", "open": "612.710000", "high": "614.270000", "low": "605.930000", "close": "605.940000"}, {"date": "1995-12-21", "volume": "0.0", "open": "608.370000", "high": "610.520000", "low": "605.940000", "close": "610.490000"}, {"date": "1995-12-22", "volume": "0.0", "open": "612.380000", "high": "613.500000", "low": "610.450000", "close": "611.960000"}, {"date": "1995-12-26", "volume": "0.0", "open": "612.900000", "high": "614.500000", "low": "611.960000", "close": "614.300000"}, {"date": "1995-12-27", "volume": "0.0", "open": "615.130000", "high": "615.730000", "low": "613.750000", "close": "614.530000"}, {"date": "1995-12-28", "volume": "0.0", "open": "613.610000", "high": "615.500000", "low": "612.400000", "close": "614.120000"}, {"date": "1995-12-29", "volume": "0.0", "open": "613.820000", "high": "615.930000", "low": "612.360000", "close": "615.930000"}, {"date": "1996-01-02", "volume": "0.0", "open": "614.000000", "high": "620.740000", "low": "613.170000", "close": "620.730000"}, {"date": "1996-01-03", "volume": "0.0", "open": "622.590000", "high": "623.250000", "low": "619.560000", "close": "621.320000"}, {"date": "1996-01-04", "volume": "0.0", "open": "624.360000", "high": "624.520000", "low": "613.960000", "close": "617.700000"}, {"date": "1996-01-05", "volume": "0.0", "open": "614.320000", "high": "617.700000", "low": "612.020000", "close": "616.710000"}, {"date": "1996-01-08", "volume": "0.0", "open": "617.250000", "high": "618.460000", "low": "616.490000", "close": "618.460000"}, {"date": "1996-01-09", "volume": "0.0", "open": "0.000000", "high": "619.150000", "low": "608.210000", "close": "609.450000"}, {"date": "1996-01-10", "volume": "0.0", "open": "609.450000", "high": "609.450000", "low": "597.290000", "close": "598.480000"}, {"date": "1996-01-11", "volume": "0.0", "open": "600.090000", "high": "602.710000", "low": "597.540000", "close": "602.690000"}, {"date": "1996-01-12", "volume": "0.0", "open": "603.620000", "high": "604.800000", "low": "597.460000", "close": "601.810000"}, {"date": "1996-01-15", "volume": "0.0", "open": "602.400000", "high": "603.430000", "low": "598.470000", "close": "599.820000"}, {"date": "1996-01-16", "volume": "0.0", "open": "601.160000", "high": "608.440000", "low": "599.050000", "close": "608.440000"}, {"date": "1996-01-17", "volume": "0.0", "open": "609.090000", "high": "609.930000", "low": "604.700000", "close": "606.370000"}, {"date": "1996-01-18", "volume": "0.0", "open": "606.760000", "high": "608.270000", "low": "604.120000", "close": "608.240000"}, {"date": "1996-01-19", "volume": "0.0", "open": "607.490000", "high": "612.920000", "low": "606.760000", "close": "611.830000"}, {"date": "1996-01-22", "volume": "0.0", "open": "611.700000", "high": "613.450000", "low": "610.950000", "close": "613.400000"}, {"date": "1996-01-23", "volume": "0.0", "open": "611.850000", "high": "613.400000", "low": "610.650000", "close": "612.790000"}, {"date": "1996-01-24", "volume": "0.0", "open": "615.500000", "high": "619.960000", "low": "612.790000", "close": "619.960000"}, {"date": "1996-01-25", "volume": "0.0", "open": "618.720000", "high": "620.150000", "low": "616.620000", "close": "617.030000"}, {"date": "1996-01-26", "volume": "0.0", "open": "616.560000", "high": "621.700000", "low": "615.760000", "close": "621.620000"}, {"date": "1996-01-29", "volume": "0.0", "open": "623.210000", "high": "624.220000", "low": "621.420000", "close": "624.220000"}, {"date": "1996-01-30", "volume": "0.0", "open": "625.760000", "high": "630.290000", "low": "624.220000", "close": "630.150000"}, {"date": "1996-01-31", "volume": "0.0", "open": "629.690000", "high": "636.180000", "low": "629.480000", "close": "636.020000"}, {"date": "1996-02-01", "volume": "0.0", "open": "636.200000", "high": "638.460000", "low": "634.540000", "close": "638.460000"}, {"date": "1996-02-02", "volume": "0.0", "open": "637.270000", "high": "639.260000", "low": "634.290000", "close": "635.840000"}, {"date": "1996-02-05", "volume": "0.0", "open": "634.630000", "high": "641.430000", "low": "633.710000", "close": "641.430000"}, {"date": "1996-02-06", "volume": "0.0", "open": "640.150000", "high": "646.670000", "low": "639.680000", "close": "646.330000"}, {"date": "1996-02-07", "volume": "0.0", "open": "647.400000", "high": "649.930000", "low": "645.590000", "close": "649.930000"}, {"date": "1996-02-08", "volume": "0.0", "open": "647.990000", "high": "656.540000", "low": "647.930000", "close": "656.070000"}, {"date": "1996-02-09", "volume": "0.0", "open": "656.300000", "high": "661.080000", "low": "653.640000", "close": "656.370000"}, {"date": "1996-02-12", "volume": "0.0", "open": "658.480000", "high": "662.950000", "low": "656.340000", "close": "661.450000"}, {"date": "1996-02-13", "volume": "0.0", "open": "659.520000", "high": "664.230000", "low": "657.920000", "close": "660.510000"}, {"date": "1996-02-14", "volume": "0.0", "open": "659.650000", "high": "661.530000", "low": "654.360000", "close": "655.580000"}, {"date": "1996-02-15", "volume": "0.0", "open": "655.200000", "high": "656.840000", "low": "651.150000", "close": "651.320000"}, {"date": "1996-02-16", "volume": "0.0", "open": "648.060000", "high": "651.420000", "low": "646.990000", "close": "647.980000"}, {"date": "1996-02-20", "volume": "0.0", "open": "643.080000", "high": "647.980000", "low": "638.790000", "close": "640.650000"}, {"date": "1996-02-21", "volume": "0.0", "open": "642.680000", "high": "648.110000", "low": "640.650000", "close": "648.100000"}, {"date": "1996-02-22", "volume": "0.0", "open": "653.570000", "high": "659.750000", "low": "648.100000", "close": "658.860000"}, {"date": "1996-02-23", "volume": "0.0", "open": "661.510000", "high": "663.000000", "low": "652.250000", "close": "659.080000"}, {"date": "1996-02-26", "volume": "0.0", "open": "656.080000", "high": "659.080000", "low": "650.160000", "close": "650.460000"}, {"date": "1996-02-27", "volume": "0.0", "open": "649.380000", "high": "650.620000", "low": "643.870000", "close": "647.240000"}, {"date": "1996-02-28", "volume": "0.0", "open": "651.450000", "high": "654.390000", "low": "643.990000", "close": "644.750000"}, {"date": "1996-02-29", "volume": "0.0", "open": "642.820000", "high": "646.950000", "low": "639.010000", "close": "640.430000"}, {"date": "1996-03-01", "volume": "0.0", "open": "641.970000", "high": "644.380000", "low": "635.000000", "close": "644.370000"}, {"date": "1996-03-04", "volume": "0.0", "open": "646.580000", "high": "653.540000", "low": "644.370000", "close": "650.810000"}, {"date": "1996-03-05", "volume": "0.0", "open": "649.970000", "high": "655.800000", "low": "648.770000", "close": "655.790000"}, {"date": "1996-03-06", "volume": "0.0", "open": "655.930000", "high": "656.970000", "low": "651.610000", "close": "652.000000"}, {"date": "1996-03-07", "volume": "0.0", "open": "650.580000", "high": "653.650000", "low": "649.540000", "close": "653.650000"}, {"date": "1996-03-08", "volume": "0.0", "open": "641.410000", "high": "653.650000", "low": "627.630000", "close": "633.500000"}, {"date": "1996-03-11", "volume": "0.0", "open": "632.530000", "high": "640.410000", "low": "629.950000", "close": "640.020000"}, {"date": "1996-03-12", "volume": "0.0", "open": "636.060000", "high": "640.020000", "low": "628.820000", "close": "637.090000"}, {"date": "1996-03-13", "volume": "0.0", "open": "637.810000", "high": "640.520000", "low": "635.190000", "close": "638.550000"}, {"date": "1996-03-14", "volume": "0.0", "open": "640.750000", "high": "644.170000", "low": "638.550000", "close": "640.870000"}, {"date": "1996-03-15", "volume": "0.0", "open": "639.850000", "high": "642.870000", "low": "638.350000", "close": "641.430000"}, {"date": "1996-03-18", "volume": "0.0", "open": "645.940000", "high": "652.650000", "low": "641.430000", "close": "652.650000"}, {"date": "1996-03-19", "volume": "0.0", "open": "655.350000", "high": "656.180000", "low": "649.800000", "close": "651.690000"}, {"date": "1996-03-20", "volume": "0.0", "open": "652.140000", "high": "653.130000", "low": "645.570000", "close": "649.980000"}, {"date": "1996-03-21", "volume": "0.0", "open": "649.940000", "high": "651.540000", "low": "648.100000", "close": "649.190000"}, {"date": "1996-03-22", "volume": "0.0", "open": "650.890000", "high": "652.080000", "low": "649.190000", "close": "650.620000"}, {"date": "1996-03-25", "volume": "0.0", "open": "653.650000", "high": "655.500000", "low": "648.820000", "close": "650.040000"}, {"date": "1996-03-26", "volume": "0.0", "open": "649.110000", "high": "654.310000", "low": "648.150000", "close": "652.970000"}, {"date": "1996-03-27", "volume": "0.0", "open": "652.950000", "high": "653.940000", "low": "647.600000", "close": "648.910000"}, {"date": "1996-03-28", "volume": "0.0", "open": "647.830000", "high": "649.580000", "low": "646.360000", "close": "648.940000"}, {"date": "1996-03-29", "volume": "0.0", "open": "645.310000", "high": "645.960000", "low": "644.890000", "close": "645.500000"}, {"date": "1996-04-01", "volume": "0.0", "open": "649.590000", "high": "653.870000", "low": "645.500000", "close": "653.730000"}, {"date": "1996-04-02", "volume": "0.0", "open": "653.500000", "high": "655.270000", "low": "652.810000", "close": "655.260000"}, {"date": "1996-04-03", "volume": "0.0", "open": "652.180000", "high": "655.890000", "low": "651.810000", "close": "655.880000"}, {"date": "1996-04-04", "volume": "0.0", "open": "655.840000", "high": "656.680000", "low": "654.890000", "close": "655.860000"}, {"date": "1996-04-08", "volume": "0.0", "open": "643.450000", "high": "655.860000", "low": "638.040000", "close": "644.240000"}, {"date": "1996-04-09", "volume": "0.0", "open": "644.970000", "high": "646.330000", "low": "640.840000", "close": "642.190000"}, {"date": "1996-04-10", "volume": "0.0", "open": "641.100000", "high": "642.780000", "low": "631.760000", "close": "633.500000"}, {"date": "1996-04-11", "volume": "0.0", "open": "632.820000", "high": "635.260000", "low": "624.140000", "close": "631.180000"}, {"date": "1996-04-12", "volume": "0.0", "open": "632.110000", "high": "637.140000", "low": "631.180000", "close": "636.710000"}, {"date": "1996-04-15", "volume": "0.0", "open": "638.880000", "high": "642.490000", "low": "636.710000", "close": "642.490000"}, {"date": "1996-04-16", "volume": "0.0", "open": "643.460000", "high": "645.570000", "low": "642.150000", "close": "645.000000"}, {"date": "1996-04-17", "volume": "0.0", "open": "643.340000", "high": "645.000000", "low": "638.710000", "close": "641.610000"}, {"date": "1996-04-18", "volume": "0.0", "open": "643.580000", "high": "644.660000", "low": "640.760000", "close": "643.610000"}, {"date": "1996-04-19", "volume": "0.0", "open": "645.050000", "high": "647.320000", "low": "643.610000", "close": "645.070000"}, {"date": "1996-04-22", "volume": "0.0", "open": "649.710000", "high": "650.910000", "low": "645.070000", "close": "647.890000"}, {"date": "1996-04-23", "volume": "0.0", "open": "647.880000", "high": "651.590000", "low": "647.700000", "close": "651.580000"}, {"date": "1996-04-24", "volume": "0.0", "open": "652.700000", "high": "653.370000", "low": "648.250000", "close": "650.170000"}, {"date": "1996-04-25", "volume": "0.0", "open": "649.660000", "high": "654.180000", "low": "647.060000", "close": "652.870000"}, {"date": "1996-04-26", "volume": "0.0", "open": "652.830000", "high": "656.430000", "low": "651.960000", "close": "653.460000"}, {"date": "1996-04-29", "volume": "0.0", "open": "651.840000", "high": "654.710000", "low": "651.600000", "close": "654.160000"}, {"date": "1996-04-30", "volume": "0.0", "open": "653.110000", "high": "654.590000", "low": "651.050000", "close": "654.170000"}, {"date": "1996-05-01", "volume": "0.0", "open": "652.310000", "high": "656.440000", "low": "652.260000", "close": "654.580000"}, {"date": "1996-05-02", "volume": "0.0", "open": "651.940000", "high": "654.580000", "low": "642.130000", "close": "643.380000"}, {"date": "1996-05-03", "volume": "0.0", "open": "645.630000", "high": "648.450000", "low": "640.230000", "close": "641.630000"}, {"date": "1996-05-06", "volume": "0.0", "open": "643.710000", "high": "644.640000", "low": "636.200000", "close": "640.810000"}, {"date": "1996-05-07", "volume": "0.0", "open": "640.200000", "high": "641.400000", "low": "636.960000", "close": "638.260000"}, {"date": "1996-05-08", "volume": "0.0", "open": "635.610000", "high": "644.790000", "low": "630.070000", "close": "644.770000"}, {"date": "1996-05-09", "volume": "0.0", "open": "645.820000", "high": "647.950000", "low": "643.180000", "close": "645.440000"}, {"date": "1996-05-10", "volume": "0.0", "open": "650.330000", "high": "653.000000", "low": "645.440000", "close": "652.090000"}, {"date": "1996-05-13", "volume": "0.0", "open": "653.440000", "high": "662.160000", "low": "652.090000", "close": "661.510000"}, {"date": "1996-05-14", "volume": "0.0", "open": "663.280000", "high": "666.960000", "low": "661.510000", "close": "665.600000"}, {"date": "1996-05-15", "volume": "0.0", "open": "665.560000", "high": "669.820000", "low": "664.460000", "close": "665.420000"}, {"date": "1996-05-16", "volume": "0.0", "open": "664.070000", "high": "667.110000", "low": "662.790000", "close": "664.850000"}, {"date": "1996-05-17", "volume": "0.0", "open": "667.290000", "high": "669.840000", "low": "664.850000", "close": "668.910000"}, {"date": "1996-05-20", "volume": "0.0", "open": "671.890000", "high": "673.660000", "low": "667.640000", "close": "673.150000"}, {"date": "1996-05-21", "volume": "0.0", "open": "672.860000", "high": "675.560000", "low": "672.260000", "close": "672.760000"}, {"date": "1996-05-22", "volume": "0.0", "open": "673.270000", "high": "678.420000", "low": "671.230000", "close": "678.420000"}, {"date": "1996-05-23", "volume": "0.0", "open": "678.710000", "high": "681.100000", "low": "673.450000", "close": "676.000000"}, {"date": "1996-05-24", "volume": "0.0", "open": "678.900000", "high": "679.720000", "low": "676.000000", "close": "678.510000"}, {"date": "1996-05-28", "volume": "0.0", "open": "679.960000", "high": "679.980000", "low": "671.520000", "close": "672.230000"}, {"date": "1996-05-29", "volume": "0.0", "open": "671.950000", "high": "673.730000", "low": "666.090000", "close": "667.930000"}, {"date": "1996-05-30", "volume": "0.0", "open": "666.750000", "high": "673.510000", "low": "664.560000", "close": "671.700000"}, {"date": "1996-05-31", "volume": "0.0", "open": "671.490000", "high": "673.460000", "low": "667.000000", "close": "669.120000"}, {"date": "1996-06-03", "volume": "0.0", "open": "666.230000", "high": "669.120000", "low": "665.190000", "close": "667.680000"}, {"date": "1996-06-04", "volume": "0.0", "open": "670.940000", "high": "672.600000", "low": "667.680000", "close": "672.560000"}, {"date": "1996-06-05", "volume": "0.0", "open": "672.880000", "high": "678.450000", "low": "672.090000", "close": "678.440000"}, {"date": "1996-06-06", "volume": "0.0", "open": "679.250000", "high": "680.320000", "low": "673.020000", "close": "673.030000"}, {"date": "1996-06-07", "volume": "0.0", "open": "663.950000", "high": "673.310000", "low": "662.480000", "close": "673.310000"}, {"date": "1996-06-10", "volume": "0.0", "open": "673.530000", "high": "673.610000", "low": "670.150000", "close": "672.160000"}, {"date": "1996-06-11", "volume": "0.0", "open": "672.990000", "high": "676.720000", "low": "669.940000", "close": "670.970000"}, {"date": "1996-06-12", "volume": "0.0", "open": "671.670000", "high": "673.670000", "low": "668.770000", "close": "669.040000"}, {"date": "1996-06-13", "volume": "0.0", "open": "669.470000", "high": "670.540000", "low": "665.490000", "close": "667.920000"}, {"date": "1996-06-14", "volume": "0.0", "open": "667.980000", "high": "668.400000", "low": "664.350000", "close": "665.850000"}, {"date": "1996-06-17", "volume": "0.0", "open": "665.270000", "high": "668.270000", "low": "664.090000", "close": "665.160000"}, {"date": "1996-06-18", "volume": "0.0", "open": "665.660000", "high": "666.360000", "low": "661.340000", "close": "662.060000"}, {"date": "1996-06-19", "volume": "0.0", "open": "662.250000", "high": "665.620000", "low": "661.210000", "close": "661.960000"}, {"date": "1996-06-20", "volume": "0.0", "open": "663.060000", "high": "664.960000", "low": "658.750000", "close": "662.100000"}, {"date": "1996-06-21", "volume": "0.0", "open": "663.610000", "high": "666.840000", "low": "662.100000", "close": "666.840000"}, {"date": "1996-06-24", "volume": "0.0", "open": "668.220000", "high": "671.070000", "low": "666.840000", "close": "668.850000"}, {"date": "1996-06-25", "volume": "0.0", "open": "670.010000", "high": "670.650000", "low": "667.290000", "close": "668.480000"}, {"date": "1996-06-26", "volume": "0.0", "open": "667.970000", "high": "668.490000", "low": "663.670000", "close": "664.390000"}, {"date": "1996-06-27", "volume": "0.0", "open": "661.980000", "high": "668.900000", "low": "661.560000", "close": "668.550000"}, {"date": "1996-06-28", "volume": "0.0", "open": "670.340000", "high": "672.680000", "low": "668.550000", "close": "670.630000"}, {"date": "1996-07-01", "volume": "0.0", "open": "672.350000", "high": "675.880000", "low": "670.630000", "close": "675.880000"}, {"date": "1996-07-02", "volume": "0.0", "open": "674.710000", "high": "675.880000", "low": "672.550000", "close": "673.610000"}, {"date": "1996-07-03", "volume": "0.0", "open": "672.480000", "high": "673.640000", "low": "670.210000", "close": "672.400000"}, {"date": "1996-07-05", "volume": "0.0", "open": "660.290000", "high": "672.400000", "low": "657.410000", "close": "657.440000"}, {"date": "1996-07-08", "volume": "0.0", "open": "654.780000", "high": "657.650000", "low": "651.130000", "close": "652.540000"}, {"date": "1996-07-09", "volume": "0.0", "open": "654.720000", "high": "656.600000", "low": "652.540000", "close": "654.750000"}, {"date": "1996-07-10", "volume": "0.0", "open": "654.280000", "high": "656.270000", "low": "648.390000", "close": "656.060000"}, {"date": "1996-07-11", "volume": "0.0", "open": "653.510000", "high": "656.060000", "low": "639.520000", "close": "645.670000"}, {"date": "1996-07-12", "volume": "0.0", "open": "645.120000", "high": "647.640000", "low": "640.210000", "close": "646.190000"}, {"date": "1996-07-15", "volume": "0.0", "open": "643.930000", "high": "646.190000", "low": "629.690000", "close": "629.800000"}, {"date": "1996-07-16", "volume": "0.0", "open": "630.260000", "high": "631.990000", "low": "605.880000", "close": "628.370000"}, {"date": "1996-07-17", "volume": "0.0", "open": "632.550000", "high": "636.610000", "low": "628.370000", "close": "634.070000"}, {"date": "1996-07-18", "volume": "0.0", "open": "636.150000", "high": "644.440000", "low": "633.290000", "close": "643.560000"}, {"date": "1996-07-19", "volume": "0.0", "open": "641.450000", "high": "643.560000", "low": "635.500000", "close": "638.730000"}, {"date": "1996-07-22", "volume": "0.0", "open": "633.730000", "high": "638.730000", "low": "630.380000", "close": "633.770000"}, {"date": "1996-07-23", "volume": "0.0", "open": "633.850000", "high": "637.710000", "low": "625.650000", "close": "626.870000"}, {"date": "1996-07-24", "volume": "0.0", "open": "620.380000", "high": "629.100000", "low": "616.430000", "close": "626.650000"}, {"date": "1996-07-25", "volume": "0.0", "open": "631.040000", "high": "633.570000", "low": "626.650000", "close": "631.170000"}, {"date": "1996-07-26", "volume": "0.0", "open": "632.840000", "high": "636.230000", "low": "631.170000", "close": "635.900000"}, {"date": "1996-07-29", "volume": "0.0", "open": "634.630000", "high": "635.900000", "low": "630.900000", "close": "630.910000"}, {"date": "1996-07-30", "volume": "0.0", "open": "631.610000", "high": "635.260000", "low": "629.220000", "close": "635.260000"}, {"date": "1996-07-31", "volume": "0.0", "open": "635.250000", "high": "640.540000", "low": "633.740000", "close": "639.950000"}, {"date": "1996-08-01", "volume": "0.0", "open": "639.850000", "high": "650.660000", "low": "639.490000", "close": "650.020000"}, {"date": "1996-08-02", "volume": "0.0", "open": "657.210000", "high": "662.490000", "low": "650.020000", "close": "662.490000"}, {"date": "1996-08-05", "volume": "0.0", "open": "663.590000", "high": "663.640000", "low": "659.030000", "close": "660.230000"}, {"date": "1996-08-06", "volume": "0.0", "open": "657.210000", "high": "662.750000", "low": "656.830000", "close": "662.380000"}, {"date": "1996-08-07", "volume": "0.0", "open": "664.050000", "high": "664.610000", "low": "660.000000", "close": "664.160000"}, {"date": "1996-08-08", "volume": "0.0", "open": "662.100000", "high": "664.170000", "low": "661.280000", "close": "662.590000"}, {"date": "1996-08-09", "volume": "0.0", "open": "662.680000", "high": "665.370000", "low": "660.310000", "close": "662.100000"}, {"date": "1996-08-12", "volume": "0.0", "open": "660.880000", "high": "665.770000", "low": "658.950000", "close": "665.770000"}, {"date": "1996-08-13", "volume": "0.0", "open": "663.620000", "high": "665.770000", "low": "659.130000", "close": "660.200000"}, {"date": "1996-08-14", "volume": "0.0", "open": "660.790000", "high": "662.420000", "low": "658.470000", "close": "662.050000"}, {"date": "1996-08-15", "volume": "0.0", "open": "661.330000", "high": "664.180000", "low": "660.640000", "close": "662.280000"}, {"date": "1996-08-16", "volume": "0.0", "open": "663.670000", "high": "666.340000", "low": "662.260000", "close": "665.210000"}, {"date": "1996-08-19", "volume": "0.0", "open": "666.810000", "high": "667.120000", "low": "665.000000", "close": "666.580000"}, {"date": "1996-08-20", "volume": "0.0", "open": "666.040000", "high": "666.990000", "low": "665.150000", "close": "665.690000"}, {"date": "1996-08-21", "volume": "0.0", "open": "663.180000", "high": "665.690000", "low": "662.160000", "close": "665.070000"}, {"date": "1996-08-22", "volume": "0.0", "open": "666.830000", "high": "670.680000", "low": "664.880000", "close": "670.680000"}, {"date": "1996-08-23", "volume": "0.0", "open": "668.900000", "high": "670.680000", "low": "664.930000", "close": "667.030000"}, {"date": "1996-08-26", "volume": "0.0", "open": "665.380000", "high": "667.030000", "low": "662.360000", "close": "663.880000"}, {"date": "1996-08-27", "volume": "0.0", "open": "664.530000", "high": "666.450000", "low": "663.500000", "close": "666.310000"}, {"date": "1996-08-28", "volume": "0.0", "open": "666.980000", "high": "667.410000", "low": "664.390000", "close": "664.810000"}, {"date": "1996-08-29", "volume": "0.0", "open": "662.330000", "high": "664.810000", "low": "655.350000", "close": "657.400000"}, {"date": "1996-08-30", "volume": "0.0", "open": "655.600000", "high": "657.710000", "low": "650.520000", "close": "651.990000"}, {"date": "1996-09-03", "volume": "0.0", "open": "644.080000", "high": "655.130000", "low": "643.970000", "close": "654.720000"}, {"date": "1996-09-04", "volume": "0.0", "open": "653.890000", "high": "655.820000", "low": "652.930000", "close": "655.610000"}, {"date": "1996-09-05", "volume": "0.0", "open": "654.040000", "high": "655.610000", "low": "648.890000", "close": "649.440000"}, {"date": "1996-09-06", "volume": "0.0", "open": "649.620000", "high": "658.210000", "low": "649.440000", "close": "655.680000"}, {"date": "1996-09-09", "volume": "0.0", "open": "659.460000", "high": "663.770000", "low": "655.680000", "close": "663.760000"}, {"date": "1996-09-10", "volume": "0.0", "open": "662.010000", "high": "665.570000", "low": "661.550000", "close": "663.810000"}, {"date": "1996-09-11", "volume": "0.0", "open": "662.410000", "high": "667.730000", "low": "661.790000", "close": "667.280000"}, {"date": "1996-09-12", "volume": "0.0", "open": "668.960000", "high": "673.070000", "low": "667.080000", "close": "671.150000"}, {"date": "1996-09-13", "volume": "0.0", "open": "678.330000", "high": "681.390000", "low": "671.150000", "close": "680.540000"}, {"date": "1996-09-16", "volume": "0.0", "open": "682.390000", "high": "686.480000", "low": "680.530000", "close": "683.980000"}, {"date": "1996-09-17", "volume": "0.0", "open": "682.390000", "high": "685.500000", "low": "679.960000", "close": "682.940000"}, {"date": "1996-09-18", "volume": "0.0", "open": "679.920000", "high": "683.770000", "low": "679.750000", "close": "681.470000"}, {"date": "1996-09-19", "volume": "0.0", "open": "680.850000", "high": "684.070000", "low": "679.060000", "close": "683.000000"}, {"date": "1996-09-20", "volume": "0.0", "open": "685.180000", "high": "687.070000", "low": "683.000000", "close": "687.030000"}, {"date": "1996-09-23", "volume": "0.0", "open": "682.330000", "high": "687.030000", "low": "681.010000", "close": "686.480000"}, {"date": "1996-09-24", "volume": "0.0", "open": "684.170000", "high": "690.880000", "low": "683.540000", "close": "685.610000"}, {"date": "1996-09-25", "volume": "0.0", "open": "687.770000", "high": "688.260000", "low": "684.920000", "close": "685.830000"}, {"date": "1996-09-26", "volume": "0.0", "open": "685.040000", "high": "690.150000", "low": "683.770000", "close": "685.860000"}, {"date": "1996-09-27", "volume": "0.0", "open": "685.500000", "high": "687.110000", "low": "683.730000", "close": "686.190000"}, {"date": "1996-09-30", "volume": "0.0", "open": "688.020000", "high": "690.110000", "low": "686.030000", "close": "687.310000"}, {"date": "1996-10-01", "volume": "0.0", "open": "687.780000", "high": "689.540000", "low": "684.440000", "close": "689.080000"}, {"date": "1996-10-02", "volume": "0.0", "open": "691.790000", "high": "694.820000", "low": "689.080000", "close": "694.010000"}, {"date": "1996-10-03", "volume": "0.0", "open": "694.000000", "high": "694.810000", "low": "691.780000", "close": "692.780000"}, {"date": "1996-10-04", "volume": "0.0", "open": "696.410000", "high": "701.740000", "low": "692.780000", "close": "701.460000"}, {"date": "1996-10-07", "volume": "0.0", "open": "702.650000", "high": "704.170000", "low": "701.390000", "close": "703.340000"}, {"date": "1996-10-08", "volume": "0.0", "open": "703.560000", "high": "705.760000", "low": "699.880000", "close": "700.640000"}, {"date": "1996-10-09", "volume": "0.0", "open": "700.350000", "high": "702.360000", "low": "694.420000", "close": "696.740000"}, {"date": "1996-10-10", "volume": "0.0", "open": "696.740000", "high": "696.820000", "low": "693.340000", "close": "694.610000"}, {"date": "1996-10-11", "volume": "0.0", "open": "694.610000", "high": "700.660000", "low": "694.610000", "close": "700.660000"}, {"date": "1996-10-14", "volume": "0.0", "open": "701.580000", "high": "705.160000", "low": "700.660000", "close": "703.540000"}, {"date": "1996-10-15", "volume": "0.0", "open": "706.790000", "high": "708.070000", "low": "699.070000", "close": "702.570000"}, {"date": "1996-10-16", "volume": "0.0", "open": "701.340000", "high": "704.420000", "low": "699.150000", "close": "704.410000"}, {"date": "1996-10-17", "volume": "0.0", "open": "706.330000", "high": "708.520000", "low": "704.410000", "close": "706.990000"}, {"date": "1996-10-18", "volume": "0.0", "open": "706.410000", "high": "711.040000", "low": "706.110000", "close": "710.820000"}, {"date": "1996-10-21", "volume": "0.0", "open": "712.030000", "high": "714.100000", "low": "707.710000", "close": "709.850000"}, {"date": "1996-10-22", "volume": "0.0", "open": "708.300000", "high": "709.850000", "low": "704.550000", "close": "706.570000"}, {"date": "1996-10-23", "volume": "0.0", "open": "703.340000", "high": "707.310000", "low": "700.980000", "close": "707.270000"}, {"date": "1996-10-24", "volume": "0.0", "open": "706.610000", "high": "708.250000", "low": "702.110000", "close": "702.290000"}, {"date": "1996-10-25", "volume": "0.0", "open": "702.510000", "high": "704.110000", "low": "700.530000", "close": "700.920000"}, {"date": "1996-10-28", "volume": "0.0", "open": "702.910000", "high": "705.400000", "low": "697.250000", "close": "697.260000"}, {"date": "1996-10-29", "volume": "0.0", "open": "696.290000", "high": "703.250000", "low": "696.220000", "close": "701.500000"}, {"date": "1996-10-30", "volume": "0.0", "open": "703.400000", "high": "703.440000", "low": "700.050000", "close": "700.900000"}, {"date": "1996-10-31", "volume": "0.0", "open": "702.220000", "high": "706.610000", "low": "700.350000", "close": "705.270000"}, {"date": "1996-11-01", "volume": "0.0", "open": "705.270000", "high": "708.600000", "low": "701.300000", "close": "703.770000"}, {"date": "1996-11-04", "volume": "0.0", "open": "703.770000", "high": "707.020000", "low": "702.840000", "close": "706.720000"}, {"date": "1996-11-05", "volume": "0.0", "open": "706.730000", "high": "714.560000", "low": "706.730000", "close": "714.140000"}, {"date": "1996-11-06", "volume": "0.0", "open": "714.140000", "high": "724.600000", "low": "712.830000", "close": "724.590000"}, {"date": "1996-11-07", "volume": "0.0", "open": "724.590000", "high": "729.490000", "low": "722.230000", "close": "727.650000"}, {"date": "1996-11-08", "volume": "0.0", "open": "727.650000", "high": "730.820000", "low": "725.220000", "close": "730.820000"}, {"date": "1996-11-11", "volume": "0.0", "open": "730.820000", "high": "732.600000", "low": "729.940000", "close": "731.870000"}, {"date": "1996-11-12", "volume": "0.0", "open": "731.870000", "high": "733.040000", "low": "728.200000", "close": "729.560000"}, {"date": "1996-11-13", "volume": "0.0", "open": "729.560000", "high": "732.110000", "low": "728.030000", "close": "731.130000"}, {"date": "1996-11-14", "volume": "0.0", "open": "731.130000", "high": "735.990000", "low": "729.200000", "close": "735.880000"}, {"date": "1996-11-15", "volume": "0.0", "open": "735.880000", "high": "741.920000", "low": "735.150000", "close": "737.620000"}, {"date": "1996-11-18", "volume": "0.0", "open": "737.620000", "high": "739.240000", "low": "734.390000", "close": "737.020000"}, {"date": "1996-11-19", "volume": "0.0", "open": "737.020000", "high": "742.180000", "low": "736.870000", "close": "742.160000"}, {"date": "1996-11-20", "volume": "0.0", "open": "742.160000", "high": "746.990000", "low": "740.400000", "close": "743.950000"}, {"date": "1996-11-21", "volume": "0.0", "open": "743.950000", "high": "745.200000", "low": "741.080000", "close": "742.750000"}, {"date": "1996-11-22", "volume": "0.0", "open": "742.750000", "high": "748.730000", "low": "742.750000", "close": "748.730000"}, {"date": "1996-11-25", "volume": "0.0", "open": "748.730000", "high": "757.050000", "low": "747.990000", "close": "757.030000"}, {"date": "1996-11-26", "volume": "0.0", "open": "757.030000", "high": "762.120000", "low": "752.830000", "close": "755.960000"}, {"date": "1996-11-27", "volume": "0.0", "open": "755.960000", "high": "757.300000", "low": "753.180000", "close": "754.990000"}, {"date": "1996-11-29", "volume": "0.0", "open": "755.000000", "high": "758.270000", "low": "755.000000", "close": "757.020000"}, {"date": "1996-12-02", "volume": "0.0", "open": "757.020000", "high": "757.030000", "low": "751.490000", "close": "756.530000"}, {"date": "1996-12-03", "volume": "0.0", "open": "756.560000", "high": "761.750000", "low": "747.580000", "close": "748.280000"}, {"date": "1996-12-04", "volume": "0.0", "open": "748.280000", "high": "748.400000", "low": "738.460000", "close": "745.100000"}, {"date": "1996-12-05", "volume": "0.0", "open": "745.100000", "high": "747.650000", "low": "742.610000", "close": "744.380000"}, {"date": "1996-12-06", "volume": "0.0", "open": "744.380000", "high": "744.380000", "low": "726.890000", "close": "739.600000"}, {"date": "1996-12-09", "volume": "0.0", "open": "739.600000", "high": "749.760000", "low": "739.600000", "close": "749.730000"}, {"date": "1996-12-10", "volume": "0.0", "open": "749.760000", "high": "753.430000", "low": "747.020000", "close": "747.540000"}, {"date": "1996-12-11", "volume": "0.0", "open": "747.540000", "high": "747.540000", "low": "732.750000", "close": "740.730000"}, {"date": "1996-12-12", "volume": "0.0", "open": "740.730000", "high": "744.860000", "low": "729.300000", "close": "729.300000"}, {"date": "1996-12-13", "volume": "0.0", "open": "729.330000", "high": "731.470000", "low": "721.880000", "close": "728.640000"}, {"date": "1996-12-16", "volume": "0.0", "open": "728.640000", "high": "732.680000", "low": "719.400000", "close": "720.980000"}, {"date": "1996-12-17", "volume": "0.0", "open": "720.980000", "high": "727.670000", "low": "716.690000", "close": "726.040000"}, {"date": "1996-12-18", "volume": "0.0", "open": "726.040000", "high": "732.760000", "low": "726.040000", "close": "731.540000"}, {"date": "1996-12-19", "volume": "0.0", "open": "731.540000", "high": "746.060000", "low": "731.540000", "close": "745.760000"}, {"date": "1996-12-20", "volume": "0.0", "open": "745.760000", "high": "755.410000", "low": "745.760000", "close": "748.870000"}, {"date": "1996-12-23", "volume": "0.0", "open": "748.870000", "high": "750.400000", "low": "743.280000", "close": "746.920000"}, {"date": "1996-12-24", "volume": "0.0", "open": "746.920000", "high": "751.030000", "low": "746.920000", "close": "751.030000"}, {"date": "1996-12-26", "volume": "0.0", "open": "751.030000", "high": "757.070000", "low": "751.020000", "close": "755.820000"}, {"date": "1996-12-27", "volume": "0.0", "open": "755.820000", "high": "758.750000", "low": "754.820000", "close": "756.790000"}, {"date": "1996-12-30", "volume": "0.0", "open": "756.790000", "high": "759.200000", "low": "752.730000", "close": "753.850000"}, {"date": "1996-12-31", "volume": "0.0", "open": "753.850000", "high": "753.950000", "low": "740.740000", "close": "740.740000"}, {"date": "1997-01-02", "volume": "0.0", "open": "740.740000", "high": "742.810000", "low": "729.550000", "close": "737.010000"}, {"date": "1997-01-03", "volume": "0.0", "open": "737.010000", "high": "748.240000", "low": "737.010000", "close": "748.030000"}, {"date": "1997-01-06", "volume": "0.0", "open": "748.030000", "high": "753.310000", "low": "743.820000", "close": "747.650000"}, {"date": "1997-01-07", "volume": "0.0", "open": "747.650000", "high": "753.260000", "low": "742.180000", "close": "753.230000"}, {"date": "1997-01-08", "volume": "0.0", "open": "753.230000", "high": "755.720000", "low": "747.710000", "close": "748.410000"}, {"date": "1997-01-09", "volume": "0.0", "open": "748.410000", "high": "757.680000", "low": "748.410000", "close": "754.850000"}, {"date": "1997-01-10", "volume": "0.0", "open": "754.850000", "high": "759.650000", "low": "746.920000", "close": "759.500000"}, {"date": "1997-01-13", "volume": "0.0", "open": "759.500000", "high": "762.850000", "low": "756.690000", "close": "759.510000"}, {"date": "1997-01-14", "volume": "0.0", "open": "759.510000", "high": "772.040000", "low": "759.510000", "close": "768.860000"}, {"date": "1997-01-15", "volume": "0.0", "open": "768.860000", "high": "770.950000", "low": "763.720000", "close": "767.250000"}, {"date": "1997-01-16", "volume": "0.0", "open": "767.200000", "high": "772.050000", "low": "765.250000", "close": "769.740000"}, {"date": "1997-01-17", "volume": "0.0", "open": "769.750000", "high": "776.370000", "low": "769.720000", "close": "776.170000"}, {"date": "1997-01-20", "volume": "0.0", "open": "776.170000", "high": "780.080000", "low": "774.190000", "close": "776.700000"}, {"date": "1997-01-21", "volume": "0.0", "open": "776.700000", "high": "783.720000", "low": "772.000000", "close": "782.720000"}, {"date": "1997-01-22", "volume": "0.0", "open": "782.720000", "high": "786.230000", "low": "779.560000", "close": "786.230000"}, {"date": "1997-01-23", "volume": "0.0", "open": "786.230000", "high": "794.670000", "low": "776.640000", "close": "777.560000"}, {"date": "1997-01-24", "volume": "0.0", "open": "777.560000", "high": "778.210000", "low": "768.170000", "close": "770.520000"}, {"date": "1997-01-27", "volume": "0.0", "open": "770.520000", "high": "771.430000", "low": "764.180000", "close": "765.000000"}, {"date": "1997-01-28", "volume": "0.0", "open": "765.020000", "high": "776.320000", "low": "761.750000", "close": "765.030000"}, {"date": "1997-01-29", "volume": "0.0", "open": "765.020000", "high": "772.700000", "low": "765.020000", "close": "772.500000"}, {"date": "1997-01-30", "volume": "0.0", "open": "772.500000", "high": "784.150000", "low": "772.500000", "close": "784.150000"}, {"date": "1997-01-31", "volume": "0.0", "open": "784.170000", "high": "791.860000", "low": "784.170000", "close": "786.160000"}, {"date": "1997-02-03", "volume": "0.0", "open": "786.160000", "high": "787.140000", "low": "783.120000", "close": "786.700000"}, {"date": "1997-02-04", "volume": "0.0", "open": "786.730000", "high": "789.280000", "low": "783.680000", "close": "789.280000"}, {"date": "1997-02-05", "volume": "0.0", "open": "789.260000", "high": "792.710000", "low": "773.430000", "close": "778.180000"}, {"date": "1997-02-06", "volume": "0.0", "open": "778.280000", "high": "780.350000", "low": "774.450000", "close": "780.130000"}, {"date": "1997-02-07", "volume": "0.0", "open": "780.150000", "high": "789.620000", "low": "778.190000", "close": "787.140000"}, {"date": "1997-02-10", "volume": "0.0", "open": "789.560000", "high": "793.460000", "low": "784.690000", "close": "785.450000"}, {"date": "1997-02-11", "volume": "0.0", "open": "785.430000", "high": "789.320000", "low": "780.950000", "close": "789.320000"}, {"date": "1997-02-12", "volume": "0.0", "open": "789.590000", "high": "802.770000", "low": "789.590000", "close": "802.770000"}, {"date": "1997-02-13", "volume": "0.0", "open": "802.770000", "high": "812.930000", "low": "802.770000", "close": "811.830000"}, {"date": "1997-02-14", "volume": "0.0", "open": "811.820000", "high": "812.200000", "low": "808.150000", "close": "808.450000"}, {"date": "1997-02-18", "volume": "0.0", "open": "808.480000", "high": "816.290000", "low": "806.340000", "close": "816.290000"}, {"date": "1997-02-19", "volume": "0.0", "open": "816.290000", "high": "817.680000", "low": "811.200000", "close": "812.470000"}, {"date": "1997-02-20", "volume": "0.0", "open": "812.490000", "high": "812.490000", "low": "800.350000", "close": "802.770000"}, {"date": "1997-02-21", "volume": "0.0", "open": "802.800000", "high": "804.940000", "low": "799.990000", "close": "801.760000"}, {"date": "1997-02-24", "volume": "0.0", "open": "801.770000", "high": "810.640000", "low": "798.420000", "close": "810.290000"}, {"date": "1997-02-25", "volume": "0.0", "open": "810.280000", "high": "812.850000", "low": "807.650000", "close": "812.100000"}, {"date": "1997-02-26", "volume": "0.0", "open": "812.100000", "high": "812.700000", "low": "798.130000", "close": "803.690000"}, {"date": "1997-02-27", "volume": "0.0", "open": "805.680000", "high": "805.680000", "low": "795.060000", "close": "795.080000"}, {"date": "1997-02-28", "volume": "0.0", "open": "795.070000", "high": "795.700000", "low": "788.500000", "close": "791.090000"}, {"date": "1997-03-03", "volume": "0.0", "open": "790.820000", "high": "794.970000", "low": "785.660000", "close": "794.970000"}, {"date": "1997-03-04", "volume": "0.0", "open": "795.310000", "high": "798.930000", "low": "789.980000", "close": "790.950000"}, {"date": "1997-03-05", "volume": "0.0", "open": "790.950000", "high": "801.990000", "low": "790.950000", "close": "801.990000"}, {"date": "1997-03-06", "volume": "0.0", "open": "801.990000", "high": "804.110000", "low": "797.500000", "close": "798.590000"}, {"date": "1997-03-07", "volume": "0.0", "open": "798.560000", "high": "808.190000", "low": "798.560000", "close": "804.060000"}, {"date": "1997-03-10", "volume": "0.0", "open": "804.970000", "high": "813.660000", "low": "803.660000", "close": "813.650000"}, {"date": "1997-03-11", "volume": "0.0", "open": "813.650000", "high": "814.900000", "low": "810.770000", "close": "811.280000"}, {"date": "1997-03-12", "volume": "0.0", "open": "811.340000", "high": "811.340000", "low": "801.070000", "close": "804.260000"}, {"date": "1997-03-13", "volume": "0.0", "open": "804.260000", "high": "804.260000", "low": "789.440000", "close": "789.560000"}, {"date": "1997-03-14", "volume": "0.0", "open": "789.560000", "high": "796.880000", "low": "789.560000", "close": "793.550000"}, {"date": "1997-03-17", "volume": "0.0", "open": "789.560000", "high": "796.880000", "low": "789.560000", "close": "793.170000"}, {"date": "1997-03-18", "volume": "0.0", "open": "795.710000", "high": "797.180000", "low": "785.470000", "close": "789.590000"}, {"date": "1997-03-19", "volume": "0.0", "open": "789.660000", "high": "791.590000", "low": "780.030000", "close": "785.500000"}, {"date": "1997-03-20", "volume": "0.0", "open": "785.770000", "high": "786.290000", "low": "778.040000", "close": "782.590000"}, {"date": "1997-03-21", "volume": "0.0", "open": "782.650000", "high": "786.440000", "low": "782.650000", "close": "784.100000"}, {"date": "1997-03-24", "volume": "0.0", "open": "784.100000", "high": "791.010000", "low": "780.790000", "close": "790.890000"}, {"date": "1997-03-25", "volume": "0.0", "open": "790.890000", "high": "798.110000", "low": "788.390000", "close": "789.070000"}, {"date": "1997-03-26", "volume": "0.0", "open": "789.070000", "high": "794.890000", "low": "786.770000", "close": "791.010000"}, {"date": "1997-03-27", "volume": "0.0", "open": "790.500000", "high": "792.580000", "low": "767.320000", "close": "773.300000"}, {"date": "1997-03-31", "volume": "0.0", "open": "773.880000", "high": "773.880000", "low": "756.130000", "close": "757.120000"}, {"date": "1997-04-01", "volume": "0.0", "open": "757.120000", "high": "761.490000", "low": "751.260000", "close": "759.600000"}, {"date": "1997-04-02", "volume": "0.0", "open": "759.640000", "high": "759.650000", "low": "747.590000", "close": "750.120000"}, {"date": "1997-04-03", "volume": "0.0", "open": "750.110000", "high": "751.040000", "low": "744.400000", "close": "750.320000"}, {"date": "1997-04-04", "volume": "0.0", "open": "750.320000", "high": "757.520000", "low": "744.040000", "close": "757.270000"}, {"date": "1997-04-07", "volume": "0.0", "open": "757.900000", "high": "764.820000", "low": "757.900000", "close": "762.390000"}, {"date": "1997-04-08", "volume": "0.0", "open": "762.130000", "high": "766.250000", "low": "758.360000", "close": "766.120000"}, {"date": "1997-04-09", "volume": "0.0", "open": "766.120000", "high": "769.530000", "low": "759.150000", "close": "760.220000"}, {"date": "1997-04-10", "volume": "0.0", "open": "760.600000", "high": "763.730000", "low": "757.650000", "close": "758.320000"}, {"date": "1997-04-11", "volume": "0.0", "open": "758.340000", "high": "758.340000", "low": "737.640000", "close": "737.650000"}, {"date": "1997-04-14", "volume": "0.0", "open": "737.650000", "high": "743.730000", "low": "733.540000", "close": "743.730000"}, {"date": "1997-04-15", "volume": "0.0", "open": "743.730000", "high": "754.720000", "low": "743.730000", "close": "754.720000"}, {"date": "1997-04-16", "volume": "0.0", "open": "754.720000", "high": "763.530000", "low": "751.990000", "close": "763.530000"}, {"date": "1997-04-17", "volume": "0.0", "open": "763.530000", "high": "768.550000", "low": "760.490000", "close": "761.780000"}, {"date": "1997-04-18", "volume": "0.0", "open": "761.770000", "high": "767.930000", "low": "761.770000", "close": "766.340000"}, {"date": "1997-04-21", "volume": "0.0", "open": "766.340000", "high": "767.390000", "low": "756.380000", "close": "760.260000"}, {"date": "1997-04-22", "volume": "0.0", "open": "760.370000", "high": "774.640000", "low": "759.900000", "close": "774.640000"}, {"date": "1997-04-23", "volume": "0.0", "open": "774.610000", "high": "774.760000", "low": "771.900000", "close": "773.630000"}, {"date": "1997-04-24", "volume": "0.0", "open": "773.640000", "high": "779.890000", "low": "769.720000", "close": "771.160000"}, {"date": "1997-04-25", "volume": "0.0", "open": "771.180000", "high": "771.180000", "low": "764.630000", "close": "765.370000"}, {"date": "1997-04-28", "volume": "0.0", "open": "765.370000", "high": "773.890000", "low": "763.300000", "close": "772.960000"}, {"date": "1997-04-29", "volume": "0.0", "open": "772.960000", "high": "794.440000", "low": "772.960000", "close": "794.050000"}, {"date": "1997-04-30", "volume": "0.0", "open": "794.050000", "high": "804.130000", "low": "791.210000", "close": "801.340000"}, {"date": "1997-05-01", "volume": "0.0", "open": "801.340000", "high": "802.950000", "low": "793.210000", "close": "798.530000"}, {"date": "1997-05-02", "volume": "0.0", "open": "798.900000", "high": "812.990000", "low": "798.530000", "close": "812.970000"}, {"date": "1997-05-05", "volume": "0.0", "open": "813.240000", "high": "830.290000", "low": "811.800000", "close": "830.240000"}, {"date": "1997-05-06", "volume": "0.0", "open": "830.240000", "high": "832.290000", "low": "824.700000", "close": "827.760000"}, {"date": "1997-05-07", "volume": "0.0", "open": "827.140000", "high": "827.550000", "low": "814.700000", "close": "815.620000"}, {"date": "1997-05-08", "volume": "0.0", "open": "815.620000", "high": "829.090000", "low": "811.840000", "close": "820.260000"}, {"date": "1997-05-09", "volume": "0.0", "open": "820.760000", "high": "827.690000", "low": "815.780000", "close": "824.780000"}, {"date": "1997-05-12", "volume": "0.0", "open": "825.060000", "high": "838.560000", "low": "825.060000", "close": "837.660000"}, {"date": "1997-05-13", "volume": "0.0", "open": "837.660000", "high": "838.490000", "low": "829.120000", "close": "833.130000"}, {"date": "1997-05-14", "volume": "0.0", "open": "833.130000", "high": "841.290000", "low": "833.130000", "close": "836.040000"}, {"date": "1997-05-15", "volume": "0.0", "open": "836.040000", "high": "842.450000", "low": "833.340000", "close": "841.880000"}, {"date": "1997-05-16", "volume": "0.0", "open": "841.880000", "high": "841.880000", "low": "829.150000", "close": "829.750000"}, {"date": "1997-05-19", "volume": "0.0", "open": "829.990000", "high": "835.920000", "low": "828.870000", "close": "833.270000"}, {"date": "1997-05-20", "volume": "0.0", "open": "833.300000", "high": "841.960000", "low": "826.410000", "close": "841.660000"}, {"date": "1997-05-21", "volume": "0.0", "open": "841.660000", "high": "846.870000", "low": "835.220000", "close": "839.350000"}, {"date": "1997-05-22", "volume": "0.0", "open": "839.350000", "high": "841.910000", "low": "833.860000", "close": "835.660000"}, {"date": "1997-05-23", "volume": "0.0", "open": "835.660000", "high": "848.490000", "low": "835.660000", "close": "847.030000"}, {"date": "1997-05-27", "volume": "0.0", "open": "846.570000", "high": "851.530000", "low": "840.960000", "close": "849.710000"}, {"date": "1997-05-28", "volume": "0.0", "open": "849.710000", "high": "850.950000", "low": "843.210000", "close": "847.210000"}, {"date": "1997-05-29", "volume": "0.0", "open": "847.210000", "high": "848.960000", "low": "842.610000", "close": "844.080000"}, {"date": "1997-05-30", "volume": "0.0", "open": "844.080000", "high": "851.870000", "low": "831.870000", "close": "848.280000"}, {"date": "1997-06-02", "volume": "0.0", "open": "848.880000", "high": "851.340000", "low": "844.610000", "close": "846.360000"}, {"date": "1997-06-03", "volume": "0.0", "open": "846.300000", "high": "850.500000", "low": "841.500000", "close": "845.400000"}, {"date": "1997-06-04", "volume": "0.0", "open": "845.550000", "high": "845.550000", "low": "838.820000", "close": "845.480000"}, {"date": "1997-06-05", "volume": "0.0", "open": "840.110000", "high": "848.890000", "low": "840.110000", "close": "843.430000"}, {"date": "1997-06-06", "volume": "0.0", "open": "843.430000", "high": "859.240000", "low": "843.360000", "close": "858.010000"}, {"date": "1997-06-09", "volume": "0.0", "open": "858.890000", "high": "865.140000", "low": "858.890000", "close": "862.910000"}, {"date": "1997-06-10", "volume": "0.0", "open": "862.910000", "high": "870.050000", "low": "862.180000", "close": "865.270000"}, {"date": "1997-06-11", "volume": "0.0", "open": "865.190000", "high": "870.660000", "low": "865.150000", "close": "869.570000"}, {"date": "1997-06-12", "volume": "0.0", "open": "869.570000", "high": "884.340000", "low": "869.010000", "close": "883.480000"}, {"date": "1997-06-13", "volume": "0.0", "open": "883.480000", "high": "894.690000", "low": "883.480000", "close": "893.270000"}, {"date": "1997-06-16", "volume": "0.0", "open": "893.330000", "high": "895.170000", "low": "891.210000", "close": "893.900000"}, {"date": "1997-06-17", "volume": "0.0", "open": "893.900000", "high": "897.600000", "low": "886.190000", "close": "894.420000"}, {"date": "1997-06-18", "volume": "0.0", "open": "894.420000", "high": "894.420000", "low": "887.030000", "close": "889.060000"}, {"date": "1997-06-19", "volume": "0.0", "open": "889.060000", "high": "900.090000", "low": "888.990000", "close": "897.990000"}, {"date": "1997-06-20", "volume": "0.0", "open": "898.090000", "high": "901.770000", "low": "897.770000", "close": "898.700000"}, {"date": "1997-06-23", "volume": "0.0", "open": "898.700000", "high": "898.700000", "low": "878.430000", "close": "878.620000"}, {"date": "1997-06-24", "volume": "0.0", "open": "878.620000", "high": "896.750000", "low": "878.620000", "close": "896.340000"}, {"date": "1997-06-25", "volume": "0.0", "open": "896.340000", "high": "902.090000", "low": "882.240000", "close": "888.990000"}, {"date": "1997-06-26", "volume": "0.0", "open": "888.870000", "high": "893.210000", "low": "879.320000", "close": "883.680000"}, {"date": "1997-06-27", "volume": "0.0", "open": "883.680000", "high": "894.700000", "low": "883.680000", "close": "887.300000"}, {"date": "1997-06-30", "volume": "0.0", "open": "887.300000", "high": "892.620000", "low": "879.820000", "close": "885.140000"}, {"date": "1997-07-01", "volume": "0.0", "open": "885.140000", "high": "893.880000", "low": "884.540000", "close": "891.030000"}, {"date": "1997-07-02", "volume": "0.0", "open": "891.530000", "high": "904.050000", "low": "891.530000", "close": "904.030000"}, {"date": "1997-07-03", "volume": "0.0", "open": "904.900000", "high": "917.820000", "low": "904.900000", "close": "916.920000"}, {"date": "1997-07-07", "volume": "0.0", "open": "916.920000", "high": "923.260000", "low": "909.690000", "close": "912.200000"}, {"date": "1997-07-08", "volume": "0.0", "open": "912.200000", "high": "918.760000", "low": "911.560000", "close": "918.750000"}, {"date": "1997-07-09", "volume": "0.0", "open": "919.030000", "high": "922.030000", "low": "902.480000", "close": "907.540000"}, {"date": "1997-07-10", "volume": "0.0", "open": "907.450000", "high": "916.540000", "low": "904.310000", "close": "913.780000"}, {"date": "1997-07-11", "volume": "0.0", "open": "913.290000", "high": "919.740000", "low": "913.110000", "close": "916.680000"}, {"date": "1997-07-14", "volume": "0.0", "open": "919.070000", "high": "921.780000", "low": "912.020000", "close": "918.380000"}, {"date": "1997-07-15", "volume": "0.0", "open": "919.310000", "high": "926.150000", "low": "914.520000", "close": "925.760000"}, {"date": "1997-07-16", "volume": "0.0", "open": "926.240000", "high": "939.320000", "low": "926.240000", "close": "936.590000"}, {"date": "1997-07-17", "volume": "0.0", "open": "936.850000", "high": "936.960000", "low": "927.900000", "close": "931.610000"}, {"date": "1997-07-18", "volume": "0.0", "open": "930.550000", "high": "931.610000", "low": "912.900000", "close": "915.300000"}, {"date": "1997-07-21", "volume": "0.0", "open": "915.320000", "high": "915.380000", "low": "907.120000", "close": "912.940000"}, {"date": "1997-07-22", "volume": "0.0", "open": "913.120000", "high": "934.380000", "low": "913.100000", "close": "933.980000"}, {"date": "1997-07-23", "volume": "0.0", "open": "934.580000", "high": "941.800000", "low": "934.570000", "close": "936.560000"}, {"date": "1997-07-24", "volume": "0.0", "open": "935.880000", "high": "941.510000", "low": "926.910000", "close": "940.300000"}, {"date": "1997-07-25", "volume": "0.0", "open": "940.300000", "high": "945.650000", "low": "936.090000", "close": "938.790000"}, {"date": "1997-07-28", "volume": "0.0", "open": "939.050000", "high": "942.970000", "low": "935.190000", "close": "936.450000"}, {"date": "1997-07-29", "volume": "0.0", "open": "936.160000", "high": "942.960000", "low": "932.560000", "close": "942.290000"}, {"date": "1997-07-30", "volume": "0.0", "open": "942.070000", "high": "953.980000", "low": "941.980000", "close": "952.290000"}, {"date": "1997-07-31", "volume": "0.0", "open": "952.650000", "high": "957.730000", "low": "948.890000", "close": "954.290000"}, {"date": "1997-08-01", "volume": "0.0", "open": "954.420000", "high": "955.350000", "low": "939.040000", "close": "947.140000"}, {"date": "1997-08-04", "volume": "0.0", "open": "947.070000", "high": "953.180000", "low": "943.600000", "close": "950.300000"}, {"date": "1997-08-05", "volume": "0.0", "open": "950.800000", "high": "954.210000", "low": "948.920000", "close": "952.370000"}, {"date": "1997-08-06", "volume": "0.0", "open": "952.440000", "high": "962.430000", "low": "949.450000", "close": "960.320000"}, {"date": "1997-08-07", "volume": "0.0", "open": "961.130000", "high": "964.170000", "low": "950.870000", "close": "951.190000"}, {"date": "1997-08-08", "volume": "0.0", "open": "950.470000", "high": "950.470000", "low": "925.740000", "close": "933.540000"}, {"date": "1997-08-11", "volume": "0.0", "open": "933.590000", "high": "938.500000", "low": "925.390000", "close": "937.000000"}, {"date": "1997-08-12", "volume": "0.0", "open": "937.560000", "high": "942.990000", "low": "925.660000", "close": "926.530000"}, {"date": "1997-08-13", "volume": "0.0", "open": "927.830000", "high": "935.770000", "low": "916.540000", "close": "922.020000"}, {"date": "1997-08-14", "volume": "0.0", "open": "922.290000", "high": "930.070000", "low": "916.920000", "close": "924.770000"}, {"date": "1997-08-15", "volume": "0.0", "open": "924.480000", "high": "924.480000", "low": "900.810000", "close": "900.810000"}, {"date": "1997-08-18", "volume": "0.0", "open": "900.930000", "high": "912.570000", "low": "893.340000", "close": "912.490000"}, {"date": "1997-08-19", "volume": "0.0", "open": "913.400000", "high": "926.010000", "low": "913.400000", "close": "926.010000"}, {"date": "1997-08-20", "volume": "0.0", "open": "926.230000", "high": "939.350000", "low": "924.580000", "close": "939.350000"}, {"date": "1997-08-21", "volume": "0.0", "open": "939.040000", "high": "939.470000", "low": "921.350000", "close": "925.050000"}, {"date": "1997-08-22", "volume": "0.0", "open": "924.040000", "high": "924.040000", "low": "905.420000", "close": "923.550000"}, {"date": "1997-08-25", "volume": "0.0", "open": "923.550000", "high": "930.930000", "low": "917.290000", "close": "920.160000"}, {"date": "1997-08-26", "volume": "0.0", "open": "919.650000", "high": "922.470000", "low": "911.720000", "close": "913.020000"}, {"date": "1997-08-27", "volume": "0.0", "open": "913.040000", "high": "916.230000", "low": "903.830000", "close": "913.700000"}, {"date": "1997-08-28", "volume": "0.0", "open": "913.170000", "high": "915.900000", "low": "898.650000", "close": "903.670000"}, {"date": "1997-08-29", "volume": "0.0", "open": "903.560000", "high": "907.280000", "low": "896.820000", "close": "899.470000"}, {"date": "1997-09-02", "volume": "0.0", "open": "899.960000", "high": "927.580000", "low": "899.960000", "close": "927.580000"}, {"date": "1997-09-03", "volume": "0.0", "open": "927.760000", "high": "935.900000", "low": "926.870000", "close": "927.860000"}, {"date": "1997-09-04", "volume": "0.0", "open": "927.860000", "high": "933.360000", "low": "925.590000", "close": "930.870000"}, {"date": "1997-09-05", "volume": "0.0", "open": "931.620000", "high": "940.370000", "low": "924.050000", "close": "929.050000"}, {"date": "1997-09-08", "volume": "0.0", "open": "929.470000", "high": "936.500000", "low": "929.470000", "close": "931.200000"}, {"date": "1997-09-09", "volume": "0.0", "open": "931.240000", "high": "938.900000", "low": "927.280000", "close": "933.620000"}, {"date": "1997-09-10", "volume": "0.0", "open": "933.430000", "high": "933.430000", "low": "918.760000", "close": "919.030000"}, {"date": "1997-09-11", "volume": "0.0", "open": "918.570000", "high": "918.570000", "low": "902.560000", "close": "912.590000"}, {"date": "1997-09-12", "volume": "0.0", "open": "912.620000", "high": "925.050000", "low": "906.700000", "close": "923.910000"}, {"date": "1997-09-15", "volume": "0.0", "open": "923.550000", "high": "928.900000", "low": "919.410000", "close": "919.770000"}, {"date": "1997-09-16", "volume": "0.0", "open": "920.380000", "high": "947.660000", "low": "920.380000", "close": "945.640000"}, {"date": "1997-09-17", "volume": "0.0", "open": "945.910000", "high": "950.290000", "low": "941.990000", "close": "943.000000"}, {"date": "1997-09-18", "volume": "0.0", "open": "943.480000", "high": "958.190000", "low": "943.480000", "close": "947.290000"}, {"date": "1997-09-19", "volume": "0.0", "open": "947.270000", "high": "952.350000", "low": "943.900000", "close": "950.510000"}, {"date": "1997-09-22", "volume": "0.0", "open": "950.670000", "high": "960.590000", "low": "950.670000", "close": "955.430000"}, {"date": "1997-09-23", "volume": "0.0", "open": "955.630000", "high": "955.780000", "low": "948.070000", "close": "951.930000"}, {"date": "1997-09-24", "volume": "0.0", "open": "952.220000", "high": "959.780000", "low": "944.070000", "close": "944.480000"}, {"date": "1997-09-25", "volume": "0.0", "open": "944.290000", "high": "947.000000", "low": "937.380000", "close": "937.910000"}, {"date": "1997-09-26", "volume": "0.0", "open": "938.470000", "high": "946.440000", "low": "938.470000", "close": "945.220000"}, {"date": "1997-09-29", "volume": "0.0", "open": "945.380000", "high": "953.960000", "low": "941.940000", "close": "953.340000"}, {"date": "1997-09-30", "volume": "0.0", "open": "953.100000", "high": "955.170000", "low": "947.280000", "close": "947.280000"}, {"date": "1997-10-01", "volume": "0.0", "open": "947.280000", "high": "956.710000", "low": "947.280000", "close": "955.410000"}, {"date": "1997-10-02", "volume": "0.0", "open": "955.580000", "high": "960.460000", "low": "952.940000", "close": "960.460000"}, {"date": "1997-10-03", "volume": "0.0", "open": "961.380000", "high": "975.470000", "low": "955.130000", "close": "965.030000"}, {"date": "1997-10-06", "volume": "0.0", "open": "965.550000", "high": "974.160000", "low": "965.550000", "close": "972.690000"}, {"date": "1997-10-07", "volume": "0.0", "open": "972.780000", "high": "983.120000", "low": "971.950000", "close": "983.120000"}, {"date": "1997-10-08", "volume": "0.0", "open": "983.090000", "high": "983.090000", "low": "968.650000", "close": "973.840000"}, {"date": "1997-10-09", "volume": "0.0", "open": "973.500000", "high": "974.720000", "low": "963.340000", "close": "970.620000"}, {"date": "1997-10-10", "volume": "0.0", "open": "970.160000", "high": "970.160000", "low": "963.420000", "close": "966.980000"}, {"date": "1997-10-13", "volume": "0.0", "open": "967.370000", "high": "973.460000", "low": "966.950000", "close": "968.100000"}, {"date": "1997-10-14", "volume": "0.0", "open": "968.240000", "high": "972.860000", "low": "961.870000", "close": "970.280000"}, {"date": "1997-10-15", "volume": "0.0", "open": "968.980000", "high": "969.160000", "low": "962.750000", "close": "965.720000"}, {"date": "1997-10-16", "volume": "0.0", "open": "966.210000", "high": "973.380000", "low": "950.770000", "close": "955.230000"}, {"date": "1997-10-17", "volume": "0.0", "open": "955.230000", "high": "955.230000", "low": "931.580000", "close": "944.160000"}, {"date": "1997-10-20", "volume": "0.0", "open": "944.550000", "high": "955.720000", "low": "941.430000", "close": "955.610000"}, {"date": "1997-10-21", "volume": "0.0", "open": "956.110000", "high": "972.560000", "low": "956.110000", "close": "972.280000"}, {"date": "1997-10-22", "volume": "0.0", "open": "972.570000", "high": "972.610000", "low": "965.660000", "close": "968.490000"}, {"date": "1997-10-23", "volume": "0.0", "open": "966.420000", "high": "966.420000", "low": "944.160000", "close": "950.690000"}, {"date": "1997-10-24", "volume": "0.0", "open": "951.460000", "high": "960.040000", "low": "937.550000", "close": "941.640000"}, {"date": "1997-10-27", "volume": "0.0", "open": "941.530000", "high": "941.530000", "low": "876.730000", "close": "876.990000"}, {"date": "1997-10-28", "volume": "0.0", "open": "876.990000", "high": "923.090000", "low": "855.270000", "close": "921.850000"}, {"date": "1997-10-29", "volume": "0.0", "open": "921.850000", "high": "935.240000", "low": "913.880000", "close": "919.160000"}, {"date": "1997-10-30", "volume": "0.0", "open": "917.960000", "high": "923.280000", "low": "903.680000", "close": "903.680000"}, {"date": "1997-10-31", "volume": "0.0", "open": "905.610000", "high": "919.930000", "low": "904.730000", "close": "914.620000"}, {"date": "1997-11-03", "volume": "0.0", "open": "915.650000", "high": "939.020000", "low": "915.650000", "close": "938.990000"}, {"date": "1997-11-04", "volume": "0.0", "open": "938.970000", "high": "941.400000", "low": "932.660000", "close": "940.760000"}, {"date": "1997-11-05", "volume": "0.0", "open": "940.910000", "high": "949.620000", "low": "938.160000", "close": "942.760000"}, {"date": "1997-11-06", "volume": "0.0", "open": "942.850000", "high": "942.850000", "low": "934.160000", "close": "938.030000"}, {"date": "1997-11-07", "volume": "0.0", "open": "936.080000", "high": "936.080000", "low": "915.390000", "close": "927.510000"}, {"date": "1997-11-10", "volume": "0.0", "open": "928.000000", "high": "935.900000", "low": "920.260000", "close": "921.130000"}, {"date": "1997-11-11", "volume": "0.0", "open": "921.390000", "high": "928.290000", "low": "919.630000", "close": "923.780000"}, {"date": "1997-11-12", "volume": "0.0", "open": "922.880000", "high": "923.880000", "low": "905.340000", "close": "905.960000"}, {"date": "1997-11-13", "volume": "0.0", "open": "907.010000", "high": "917.790000", "low": "900.610000", "close": "916.660000"}, {"date": "1997-11-14", "volume": "0.0", "open": "917.150000", "high": "930.440000", "low": "915.340000", "close": "928.350000"}, {"date": "1997-11-17", "volume": "0.0", "open": "929.610000", "high": "949.660000", "low": "929.610000", "close": "946.200000"}, {"date": "1997-11-18", "volume": "0.0", "open": "946.180000", "high": "947.650000", "low": "937.430000", "close": "938.230000"}, {"date": "1997-11-19", "volume": "0.0", "open": "937.940000", "high": "947.280000", "low": "934.830000", "close": "944.590000"}, {"date": "1997-11-20", "volume": "0.0", "open": "944.990000", "high": "961.830000", "low": "944.990000", "close": "958.980000"}, {"date": "1997-11-21", "volume": "0.0", "open": "959.030000", "high": "964.550000", "low": "954.600000", "close": "963.090000"}, {"date": "1997-11-24", "volume": "0.0", "open": "962.470000", "high": "962.470000", "low": "945.220000", "close": "946.670000"}, {"date": "1997-11-25", "volume": "0.0", "open": "951.230000", "high": "954.470000", "low": "944.710000", "close": "950.820000"}, {"date": "1997-11-26", "volume": "0.0", "open": "951.210000", "high": "956.470000", "low": "951.210000", "close": "951.640000"}, {"date": "1997-11-28", "volume": "0.0", "open": "951.690000", "high": "959.130000", "low": "951.690000", "close": "955.400000"}, {"date": "1997-12-01", "volume": "0.0", "open": "955.790000", "high": "974.770000", "low": "955.790000", "close": "974.770000"}, {"date": "1997-12-02", "volume": "0.0", "open": "974.780000", "high": "976.200000", "low": "969.830000", "close": "971.680000"}, {"date": "1997-12-03", "volume": "0.0", "open": "971.460000", "high": "980.810000", "low": "966.160000", "close": "976.770000"}, {"date": "1997-12-04", "volume": "0.0", "open": "977.240000", "high": "983.360000", "low": "971.370000", "close": "973.100000"}, {"date": "1997-12-05", "volume": "0.0", "open": "972.930000", "high": "986.250000", "low": "969.100000", "close": "983.790000"}, {"date": "1997-12-08", "volume": "0.0", "open": "984.130000", "high": "985.670000", "low": "979.570000", "close": "982.370000"}, {"date": "1997-12-09", "volume": "0.0", "open": "980.750000", "high": "981.760000", "low": "973.810000", "close": "975.780000"}, {"date": "1997-12-10", "volume": "0.0", "open": "975.110000", "high": "975.110000", "low": "962.680000", "close": "969.790000"}, {"date": "1997-12-11", "volume": "0.0", "open": "968.700000", "high": "968.700000", "low": "951.890000", "close": "954.940000"}, {"date": "1997-12-12", "volume": "0.0", "open": "955.080000", "high": "961.320000", "low": "947.000000", "close": "953.390000"}, {"date": "1997-12-15", "volume": "0.0", "open": "953.520000", "high": "965.960000", "low": "953.520000", "close": "963.390000"}, {"date": "1997-12-16", "volume": "0.0", "open": "963.710000", "high": "973.000000", "low": "963.710000", "close": "968.040000"}, {"date": "1997-12-17", "volume": "0.0", "open": "968.980000", "high": "974.300000", "low": "964.250000", "close": "965.540000"}, {"date": "1997-12-18", "volume": "0.0", "open": "965.480000", "high": "965.510000", "low": "950.550000", "close": "955.300000"}, {"date": "1997-12-19", "volume": "0.0", "open": "955.040000", "high": "955.040000", "low": "924.920000", "close": "946.780000"}, {"date": "1997-12-22", "volume": "0.0", "open": "947.620000", "high": "956.730000", "low": "946.250000", "close": "953.700000"}, {"date": "1997-12-23", "volume": "0.0", "open": "953.820000", "high": "954.510000", "low": "938.910000", "close": "939.130000"}, {"date": "1997-12-24", "volume": "0.0", "open": "939.130000", "high": "942.880000", "low": "932.700000", "close": "932.700000"}, {"date": "1997-12-26", "volume": "0.0", "open": "932.850000", "high": "939.990000", "low": "932.850000", "close": "936.460000"}, {"date": "1997-12-29", "volume": "0.0", "open": "937.250000", "high": "953.950000", "low": "937.250000", "close": "953.350000"}, {"date": "1997-12-30", "volume": "0.0", "open": "953.350000", "high": "970.840000", "low": "953.350000", "close": "970.840000"}, {"date": "1997-12-31", "volume": "0.0", "open": "970.930000", "high": "975.020000", "low": "967.410000", "close": "970.430000"}, {"date": "1998-01-02", "volume": "0.0", "open": "970.780000", "high": "975.040000", "low": "965.730000", "close": "975.040000"}, {"date": "1998-01-05", "volume": "0.0", "open": "975.210000", "high": "982.630000", "low": "969.000000", "close": "977.070000"}, {"date": "1998-01-06", "volume": "0.0", "open": "976.520000", "high": "976.520000", "low": "962.680000", "close": "966.580000"}, {"date": "1998-01-07", "volume": "0.0", "open": "966.100000", "high": "966.100000", "low": "952.670000", "close": "964.000000"}, {"date": "1998-01-08", "volume": "0.0", "open": "963.560000", "high": "963.560000", "low": "955.040000", "close": "956.040000"}, {"date": "1998-01-09", "volume": "0.0", "open": "956.050000", "high": "956.050000", "low": "921.720000", "close": "927.690000"}, {"date": "1998-01-12", "volume": "0.0", "open": "927.580000", "high": "939.250000", "low": "912.830000", "close": "939.210000"}, {"date": "1998-01-13", "volume": "0.0", "open": "939.930000", "high": "952.140000", "low": "939.920000", "close": "952.120000"}, {"date": "1998-01-14", "volume": "0.0", "open": "952.640000", "high": "958.120000", "low": "948.000000", "close": "957.940000"}, {"date": "1998-01-15", "volume": "0.0", "open": "957.600000", "high": "957.600000", "low": "950.270000", "close": "950.730000"}, {"date": "1998-01-16", "volume": "0.0", "open": "951.120000", "high": "965.120000", "low": "951.120000", "close": "961.510000"}, {"date": "1998-01-20", "volume": "0.0", "open": "961.480000", "high": "978.600000", "low": "961.480000", "close": "978.600000"}, {"date": "1998-01-21", "volume": "0.0", "open": "977.760000", "high": "977.760000", "low": "963.290000", "close": "970.810000"}, {"date": "1998-01-22", "volume": "0.0", "open": "970.810000", "high": "970.810000", "low": "959.490000", "close": "963.040000"}, {"date": "1998-01-23", "volume": "0.0", "open": "963.310000", "high": "966.440000", "low": "950.860000", "close": "957.590000"}, {"date": "1998-01-26", "volume": "0.0", "open": "957.590000", "high": "963.040000", "low": "954.240000", "close": "956.950000"}, {"date": "1998-01-27", "volume": "0.0", "open": "957.050000", "high": "973.230000", "low": "956.260000", "close": "969.020000"}, {"date": "1998-01-28", "volume": "0.0", "open": "969.730000", "high": "978.630000", "low": "969.730000", "close": "977.460000"}, {"date": "1998-01-29", "volume": "0.0", "open": "977.280000", "high": "992.650000", "low": "975.210000", "close": "985.490000"}, {"date": "1998-01-30", "volume": "0.0", "open": "985.960000", "high": "987.410000", "low": "979.630000", "close": "980.280000"}, {"date": "1998-02-02", "volume": "0.0", "open": "980.280000", "high": "1002.480000", "low": "980.280000", "close": "1001.270000"}, {"date": "1998-02-03", "volume": "0.0", "open": "1001.400000", "high": "1006.130000", "low": "996.900000", "close": "1006.000000"}, {"date": "1998-02-04", "volume": "0.0", "open": "1006.000000", "high": "1009.520000", "low": "999.430000", "close": "1006.900000"}, {"date": "1998-02-05", "volume": "0.0", "open": "1007.760000", "high": "1013.510000", "low": "1000.270000", "close": "1003.540000"}, {"date": "1998-02-06", "volume": "0.0", "open": "1003.360000", "high": "1013.070000", "low": "1003.360000", "close": "1012.460000"}, {"date": "1998-02-09", "volume": "0.0", "open": "1012.820000", "high": "1015.330000", "low": "1006.280000", "close": "1010.740000"}, {"date": "1998-02-10", "volume": "0.0", "open": "1010.810000", "high": "1022.150000", "low": "1010.710000", "close": "1019.010000"}, {"date": "1998-02-11", "volume": "0.0", "open": "1018.750000", "high": "1020.710000", "low": "1016.380000", "close": "1020.010000"}, {"date": "1998-02-12", "volume": "0.0", "open": "1019.270000", "high": "1026.300000", "low": "1008.550000", "close": "1024.140000"}, {"date": "1998-02-13", "volume": "0.0", "open": "1023.700000", "high": "1023.700000", "low": "1017.710000", "close": "1020.090000"}, {"date": "1998-02-17", "volume": "0.0", "open": "1020.280000", "high": "1028.020000", "low": "1020.280000", "close": "1022.760000"}, {"date": "1998-02-18", "volume": "0.0", "open": "1022.670000", "high": "1032.080000", "low": "1021.700000", "close": "1032.080000"}, {"date": "1998-02-19", "volume": "0.0", "open": "1032.080000", "high": "1032.930000", "low": "1026.620000", "close": "1028.280000"}, {"date": "1998-02-20", "volume": "0.0", "open": "1028.880000", "high": "1034.210000", "low": "1022.690000", "close": "1034.210000"}, {"date": "1998-02-23", "volume": "0.0", "open": "1035.780000", "high": "1038.680000", "low": "1031.760000", "close": "1038.140000"}, {"date": "1998-02-24", "volume": "0.0", "open": "1038.730000", "high": "1038.730000", "low": "1028.890000", "close": "1030.560000"}, {"date": "1998-02-25", "volume": "0.0", "open": "1031.390000", "high": "1045.790000", "low": "1031.390000", "close": "1042.900000"}, {"date": "1998-02-26", "volume": "0.0", "open": "1042.940000", "high": "1048.680000", "low": "1039.850000", "close": "1048.670000"}, {"date": "1998-02-27", "volume": "0.0", "open": "1048.760000", "high": "1051.660000", "low": "1044.400000", "close": "1049.340000"}, {"date": "1998-03-02", "volume": "0.0", "open": "1049.680000", "high": "1053.980000", "low": "1044.700000", "close": "1047.700000"}, {"date": "1998-03-03", "volume": "0.0", "open": "1046.870000", "high": "1052.020000", "low": "1043.410000", "close": "1052.020000"}, {"date": "1998-03-04", "volume": "0.0", "open": "1051.220000", "high": "1051.220000", "low": "1042.740000", "close": "1047.330000"}, {"date": "1998-03-05", "volume": "0.0", "open": "1044.890000", "high": "1044.890000", "low": "1030.870000", "close": "1035.050000"}, {"date": "1998-03-06", "volume": "0.0", "open": "1035.830000", "high": "1055.690000", "low": "1035.830000", "close": "1055.690000"}, {"date": "1998-03-09", "volume": "0.0", "open": "1055.260000", "high": "1058.550000", "low": "1050.020000", "close": "1052.310000"}, {"date": "1998-03-10", "volume": "0.0", "open": "1059.550000", "high": "1064.590000", "low": "1052.310000", "close": "1064.250000"}, {"date": "1998-03-11", "volume": "0.0", "open": "1064.220000", "high": "1069.180000", "low": "1064.220000", "close": "1068.470000"}, {"date": "1998-03-12", "volume": "0.0", "open": "1069.180000", "high": "1071.870000", "low": "1063.540000", "close": "1069.920000"}, {"date": "1998-03-13", "volume": "0.0", "open": "1069.930000", "high": "1075.860000", "low": "1066.570000", "close": "1068.610000"}, {"date": "1998-03-16", "volume": "0.0", "open": "1068.610000", "high": "1079.460000", "low": "1068.610000", "close": "1079.270000"}, {"date": "1998-03-17", "volume": "0.0", "open": "1078.980000", "high": "1080.520000", "low": "1073.290000", "close": "1080.450000"}, {"date": "1998-03-18", "volume": "0.0", "open": "1080.440000", "high": "1085.520000", "low": "1077.770000", "close": "1085.520000"}, {"date": "1998-03-19", "volume": "0.0", "open": "1085.510000", "high": "1089.740000", "low": "1084.300000", "close": "1089.740000"}, {"date": "1998-03-20", "volume": "0.0", "open": "1089.980000", "high": "1101.040000", "low": "1089.390000", "close": "1099.160000"}, {"date": "1998-03-23", "volume": "0.0", "open": "1098.260000", "high": "1101.160000", "low": "1094.250000", "close": "1095.550000"}, {"date": "1998-03-24", "volume": "0.0", "open": "1096.490000", "high": "1106.750000", "low": "1096.490000", "close": "1105.650000"}, {"date": "1998-03-25", "volume": "0.0", "open": "1105.660000", "high": "1113.070000", "low": "1092.840000", "close": "1101.930000"}, {"date": "1998-03-26", "volume": "0.0", "open": "1101.930000", "high": "1106.280000", "low": "1097.000000", "close": "1100.800000"}, {"date": "1998-03-27", "volume": "0.0", "open": "1101.530000", "high": "1107.180000", "low": "1091.140000", "close": "1095.440000"}, {"date": "1998-03-30", "volume": "0.0", "open": "1095.390000", "high": "1099.100000", "low": "1090.020000", "close": "1093.550000"}, {"date": "1998-03-31", "volume": "0.0", "open": "1094.050000", "high": "1110.130000", "low": "1094.050000", "close": "1101.750000"}, {"date": "1998-04-01", "volume": "0.0", "open": "1101.850000", "high": "1109.190000", "low": "1095.290000", "close": "1108.150000"}, {"date": "1998-04-02", "volume": "0.0", "open": "1108.150000", "high": "1121.010000", "low": "1107.890000", "close": "1120.010000"}, {"date": "1998-04-03", "volume": "0.0", "open": "1120.300000", "high": "1126.360000", "low": "1118.120000", "close": "1122.700000"}, {"date": "1998-04-06", "volume": "0.0", "open": "1122.570000", "high": "1131.990000", "low": "1121.370000", "close": "1121.380000"}, {"date": "1998-04-07", "volume": "0.0", "open": "1120.850000", "high": "1120.850000", "low": "1102.440000", "close": "1109.550000"}, {"date": "1998-04-08", "volume": "0.0", "open": "1109.460000", "high": "1111.600000", "low": "1098.210000", "close": "1101.650000"}, {"date": "1998-04-09", "volume": "0.0", "open": "1101.650000", "high": "1111.450000", "low": "1101.650000", "close": "1110.670000"}, {"date": "1998-04-13", "volume": "0.0", "open": "1110.750000", "high": "1110.750000", "low": "1100.600000", "close": "1109.690000"}, {"date": "1998-04-14", "volume": "0.0", "open": "1109.580000", "high": "1115.950000", "low": "1109.480000", "close": "1115.750000"}, {"date": "1998-04-15", "volume": "0.0", "open": "1116.650000", "high": "1119.900000", "low": "1112.240000", "close": "1119.320000"}, {"date": "1998-04-16", "volume": "0.0", "open": "1119.320000", "high": "1119.320000", "low": "1105.270000", "close": "1108.170000"}, {"date": "1998-04-17", "volume": "0.0", "open": "1108.170000", "high": "1122.720000", "low": "1104.950000", "close": "1122.720000"}, {"date": "1998-04-20", "volume": "0.0", "open": "1122.690000", "high": "1124.880000", "low": "1118.430000", "close": "1123.650000"}, {"date": "1998-04-21", "volume": "0.0", "open": "1123.650000", "high": "1129.650000", "low": "1119.540000", "close": "1126.670000"}, {"date": "1998-04-22", "volume": "0.0", "open": "1126.670000", "high": "1132.980000", "low": "1126.290000", "close": "1130.540000"}, {"date": "1998-04-23", "volume": "0.0", "open": "1129.850000", "high": "1130.010000", "low": "1117.490000", "close": "1119.580000"}, {"date": "1998-04-24", "volume": "0.0", "open": "1119.580000", "high": "1122.810000", "low": "1104.770000", "close": "1107.900000"}, {"date": "1998-04-27", "volume": "0.0", "open": "1105.760000", "high": "1105.760000", "low": "1076.700000", "close": "1086.540000"}, {"date": "1998-04-28", "volume": "0.0", "open": "1086.610000", "high": "1095.940000", "low": "1081.490000", "close": "1085.110000"}, {"date": "1998-04-29", "volume": "0.0", "open": "1085.110000", "high": "1098.240000", "low": "1084.650000", "close": "1094.630000"}, {"date": "1998-04-30", "volume": "0.0", "open": "1095.030000", "high": "1116.970000", "low": "1095.030000", "close": "1111.750000"}, {"date": "1998-05-01", "volume": "0.0", "open": "1111.860000", "high": "1121.020000", "low": "1111.860000", "close": "1121.000000"}, {"date": "1998-05-04", "volume": "0.0", "open": "1121.070000", "high": "1130.520000", "low": "1121.070000", "close": "1122.070000"}, {"date": "1998-05-05", "volume": "0.0", "open": "1122.070000", "high": "1122.070000", "low": "1111.160000", "close": "1115.500000"}, {"date": "1998-05-06", "volume": "0.0", "open": "1115.920000", "high": "1118.390000", "low": "1104.640000", "close": "1104.920000"}, {"date": "1998-05-07", "volume": "0.0", "open": "1104.920000", "high": "1105.580000", "low": "1094.590000", "close": "1095.140000"}, {"date": "1998-05-08", "volume": "0.0", "open": "1095.140000", "high": "1111.420000", "low": "1094.530000", "close": "1108.140000"}, {"date": "1998-05-11", "volume": "0.0", "open": "1108.630000", "high": "1119.130000", "low": "1103.720000", "close": "1106.640000"}, {"date": "1998-05-12", "volume": "0.0", "open": "1106.640000", "high": "1115.960000", "low": "1102.780000", "close": "1115.790000"}, {"date": "1998-05-13", "volume": "0.0", "open": "1115.750000", "high": "1122.220000", "low": "1114.930000", "close": "1118.860000"}, {"date": "1998-05-14", "volume": "0.0", "open": "1118.860000", "high": "1124.030000", "low": "1112.430000", "close": "1117.370000"}, {"date": "1998-05-15", "volume": "0.0", "open": "1117.370000", "high": "1118.660000", "low": "1107.110000", "close": "1108.730000"}, {"date": "1998-05-18", "volume": "0.0", "open": "1108.820000", "high": "1112.440000", "low": "1097.990000", "close": "1105.820000"}, {"date": "1998-05-19", "volume": "0.0", "open": "1105.820000", "high": "1113.500000", "low": "1105.820000", "close": "1109.520000"}, {"date": "1998-05-20", "volume": "0.0", "open": "1109.680000", "high": "1119.080000", "low": "1107.510000", "close": "1119.060000"}, {"date": "1998-05-21", "volume": "0.0", "open": "1119.220000", "high": "1124.450000", "low": "1111.940000", "close": "1114.640000"}, {"date": "1998-05-22", "volume": "0.0", "open": "1114.640000", "high": "1116.890000", "low": "1107.990000", "close": "1110.470000"}, {"date": "1998-05-26", "volume": "0.0", "open": "1110.520000", "high": "1116.790000", "low": "1094.010000", "close": "1094.020000"}, {"date": "1998-05-27", "volume": "0.0", "open": "1093.780000", "high": "1094.440000", "low": "1074.390000", "close": "1092.230000"}, {"date": "1998-05-28", "volume": "0.0", "open": "1092.100000", "high": "1099.730000", "low": "1089.060000", "close": "1097.600000"}, {"date": "1998-05-29", "volume": "0.0", "open": "1097.900000", "high": "1104.160000", "low": "1090.820000", "close": "1090.820000"}, {"date": "1998-06-01", "volume": "0.0", "open": "1090.600000", "high": "1097.850000", "low": "1084.220000", "close": "1090.980000"}, {"date": "1998-06-02", "volume": "0.0", "open": "1091.020000", "high": "1098.710000", "low": "1089.670000", "close": "1093.220000"}, {"date": "1998-06-03", "volume": "0.0", "open": "1093.240000", "high": "1097.430000", "low": "1081.090000", "close": "1082.730000"}, {"date": "1998-06-04", "volume": "0.0", "open": "1083.310000", "high": "1095.930000", "low": "1078.100000", "close": "1094.830000"}, {"date": "1998-06-05", "volume": "0.0", "open": "1095.090000", "high": "1113.880000", "low": "1095.090000", "close": "1113.860000"}, {"date": "1998-06-08", "volume": "0.0", "open": "1113.870000", "high": "1119.700000", "low": "1113.310000", "close": "1115.720000"}, {"date": "1998-06-09", "volume": "0.0", "open": "1115.550000", "high": "1119.920000", "low": "1111.310000", "close": "1118.410000"}, {"date": "1998-06-10", "volume": "0.0", "open": "1118.410000", "high": "1126.000000", "low": "1110.270000", "close": "1112.280000"}, {"date": "1998-06-11", "volume": "0.0", "open": "1112.360000", "high": "1114.200000", "low": "1094.280000", "close": "1094.580000"}, {"date": "1998-06-12", "volume": "0.0", "open": "1094.580000", "high": "1098.840000", "low": "1080.830000", "close": "1098.840000"}, {"date": "1998-06-15", "volume": "0.0", "open": "1097.890000", "high": "1097.890000", "low": "1077.010000", "close": "1077.010000"}, {"date": "1998-06-16", "volume": "0.0", "open": "1077.980000", "high": "1087.590000", "low": "1074.670000", "close": "1087.590000"}, {"date": "1998-06-17", "volume": "0.0", "open": "1087.590000", "high": "1112.870000", "low": "1087.580000", "close": "1107.110000"}, {"date": "1998-06-18", "volume": "0.0", "open": "1107.030000", "high": "1109.360000", "low": "1103.710000", "close": "1106.370000"}, {"date": "1998-06-19", "volume": "0.0", "open": "1106.370000", "high": "1111.250000", "low": "1097.100000", "close": "1100.650000"}, {"date": "1998-06-22", "volume": "0.0", "open": "1100.730000", "high": "1109.010000", "low": "1099.420000", "close": "1103.210000"}, {"date": "1998-06-23", "volume": "0.0", "open": "1103.920000", "high": "1119.490000", "low": "1103.920000", "close": "1119.490000"}, {"date": "1998-06-24", "volume": "0.0", "open": "1120.700000", "high": "1134.400000", "low": "1115.100000", "close": "1132.880000"}, {"date": "1998-06-25", "volume": "0.0", "open": "1132.880000", "high": "1142.040000", "low": "1127.600000", "close": "1129.280000"}, {"date": "1998-06-26", "volume": "0.0", "open": "1129.640000", "high": "1136.830000", "low": "1129.640000", "close": "1133.200000"}, {"date": "1998-06-29", "volume": "0.0", "open": "1133.560000", "high": "1145.150000", "low": "1133.560000", "close": "1138.490000"}, {"date": "1998-06-30", "volume": "0.0", "open": "1137.810000", "high": "1140.800000", "low": "1131.980000", "close": "1133.840000"}, {"date": "1998-07-01", "volume": "0.0", "open": "1133.840000", "high": "1148.560000", "low": "1133.840000", "close": "1148.560000"}, {"date": "1998-07-02", "volume": "0.0", "open": "1148.520000", "high": "1148.520000", "low": "1142.990000", "close": "1146.420000"}, {"date": "1998-07-06", "volume": "0.0", "open": "1146.310000", "high": "1157.330000", "low": "1145.030000", "close": "1157.330000"}, {"date": "1998-07-07", "volume": "0.0", "open": "1157.370000", "high": "1159.810000", "low": "1152.850000", "close": "1154.660000"}, {"date": "1998-07-08", "volume": "0.0", "open": "1154.660000", "high": "1166.890000", "low": "1154.660000", "close": "1166.380000"}, {"date": "1998-07-09", "volume": "0.0", "open": "1165.760000", "high": "1166.310000", "low": "1156.030000", "close": "1158.560000"}, {"date": "1998-07-10", "volume": "0.0", "open": "1158.570000", "high": "1166.930000", "low": "1150.880000", "close": "1164.330000"}, {"date": "1998-07-13", "volume": "0.0", "open": "1164.360000", "high": "1166.980000", "low": "1160.210000", "close": "1165.190000"}, {"date": "1998-07-14", "volume": "0.0", "open": "1165.210000", "high": "1179.760000", "low": "1165.210000", "close": "1177.580000"}, {"date": "1998-07-15", "volume": "0.0", "open": "1177.580000", "high": "1181.480000", "low": "1174.730000", "close": "1174.810000"}, {"date": "1998-07-16", "volume": "0.0", "open": "1174.910000", "high": "1184.020000", "low": "1170.400000", "close": "1183.990000"}, {"date": "1998-07-17", "volume": "0.0", "open": "1184.430000", "high": "1188.100000", "low": "1182.420000", "close": "1186.750000"}, {"date": "1998-07-20", "volume": "0.0", "open": "1186.910000", "high": "1190.580000", "low": "1179.190000", "close": "1184.100000"}, {"date": "1998-07-21", "volume": "0.0", "open": "1184.100000", "high": "1187.370000", "low": "1163.050000", "close": "1165.070000"}, {"date": "1998-07-22", "volume": "0.0", "open": "1165.070000", "high": "1167.670000", "low": "1155.200000", "close": "1164.080000"}, {"date": "1998-07-23", "volume": "0.0", "open": "1164.080000", "high": "1164.350000", "low": "1139.750000", "close": "1139.750000"}, {"date": "1998-07-24", "volume": "0.0", "open": "1140.800000", "high": "1150.140000", "low": "1129.110000", "close": "1140.800000"}, {"date": "1998-07-27", "volume": "0.0", "open": "1140.400000", "high": "1147.270000", "low": "1128.190000", "close": "1147.270000"}, {"date": "1998-07-28", "volume": "0.0", "open": "1146.960000", "high": "1146.960000", "low": "1119.440000", "close": "1130.240000"}, {"date": "1998-07-29", "volume": "0.0", "open": "1131.480000", "high": "1138.560000", "low": "1121.980000", "close": "1125.210000"}, {"date": "1998-07-30", "volume": "0.0", "open": "1126.920000", "high": "1143.070000", "low": "1126.920000", "close": "1142.950000"}, {"date": "1998-07-31", "volume": "0.0", "open": "1142.970000", "high": "1142.970000", "low": "1114.300000", "close": "1120.670000"}, {"date": "1998-08-03", "volume": "0.0", "open": "1120.210000", "high": "1121.790000", "low": "1110.390000", "close": "1112.440000"}, {"date": "1998-08-04", "volume": "0.0", "open": "1113.760000", "high": "1119.730000", "low": "1071.820000", "close": "1072.120000"}, {"date": "1998-08-05", "volume": "0.0", "open": "1072.120000", "high": "1084.800000", "low": "1057.350000", "close": "1081.430000"}, {"date": "1998-08-06", "volume": "0.0", "open": "1080.420000", "high": "1090.950000", "low": "1074.940000", "close": "1089.630000"}, {"date": "1998-08-07", "volume": "0.0", "open": "1090.720000", "high": "1102.540000", "low": "1084.720000", "close": "1089.450000"}, {"date": "1998-08-10", "volume": "0.0", "open": "1089.480000", "high": "1092.820000", "low": "1081.760000", "close": "1083.140000"}, {"date": "1998-08-11", "volume": "0.0", "open": "1080.350000", "high": "1080.350000", "low": "1054.000000", "close": "1068.980000"}, {"date": "1998-08-12", "volume": "0.0", "open": "1070.460000", "high": "1084.700000", "low": "1070.180000", "close": "1084.220000"}, {"date": "1998-08-13", "volume": "0.0", "open": "1083.740000", "high": "1091.500000", "low": "1074.910000", "close": "1074.910000"}, {"date": "1998-08-14", "volume": "0.0", "open": "1075.060000", "high": "1083.920000", "low": "1057.220000", "close": "1062.750000"}, {"date": "1998-08-17", "volume": "0.0", "open": "1062.690000", "high": "1083.670000", "low": "1055.080000", "close": "1083.670000"}, {"date": "1998-08-18", "volume": "0.0", "open": "1083.770000", "high": "1101.720000", "low": "1083.770000", "close": "1101.200000"}, {"date": "1998-08-19", "volume": "0.0", "open": "1103.080000", "high": "1106.320000", "low": "1094.930000", "close": "1098.060000"}, {"date": "1998-08-20", "volume": "0.0", "open": "1098.050000", "high": "1098.790000", "low": "1089.550000", "close": "1091.600000"}, {"date": "1998-08-21", "volume": "0.0", "open": "1089.580000", "high": "1089.580000", "low": "1054.920000", "close": "1081.240000"}, {"date": "1998-08-24", "volume": "0.0", "open": "1081.360000", "high": "1093.820000", "low": "1081.280000", "close": "1088.140000"}, {"date": "1998-08-25", "volume": "0.0", "open": "1089.050000", "high": "1106.640000", "low": "1085.530000", "close": "1092.850000"}, {"date": "1998-08-26", "volume": "0.0", "open": "1092.820000", "high": "1092.820000", "low": "1075.910000", "close": "1084.190000"}, {"date": "1998-08-27", "volume": "0.0", "open": "1081.920000", "high": "1081.920000", "low": "1037.610000", "close": "1042.590000"}, {"date": "1998-08-28", "volume": "0.0", "open": "1042.240000", "high": "1051.800000", "low": "1021.040000", "close": "1027.140000"}, {"date": "1998-08-31", "volume": "0.0", "open": "1027.370000", "high": "1033.470000", "low": "957.280000", "close": "957.280000"}, {"date": "1998-09-01", "volume": "0.0", "open": "957.300000", "high": "1000.710000", "low": "939.980000", "close": "994.260000"}, {"date": "1998-09-02", "volume": "0.0", "open": "994.360000", "high": "1013.190000", "low": "988.400000", "close": "990.470000"}, {"date": "1998-09-03", "volume": "0.0", "open": "990.420000", "high": "990.420000", "low": "969.320000", "close": "982.260000"}, {"date": "1998-09-04", "volume": "0.0", "open": "982.590000", "high": "991.410000", "low": "956.510000", "close": "973.890000"}, {"date": "1998-09-08", "volume": "0.0", "open": "973.980000", "high": "1023.460000", "low": "973.980000", "close": "1023.460000"}, {"date": "1998-09-09", "volume": "0.0", "open": "1023.650000", "high": "1027.720000", "low": "1004.560000", "close": "1006.200000"}, {"date": "1998-09-10", "volume": "0.0", "open": "1003.880000", "high": "1003.880000", "low": "968.640000", "close": "980.190000"}, {"date": "1998-09-11", "volume": "0.0", "open": "980.200000", "high": "1009.060000", "low": "969.710000", "close": "1009.060000"}, {"date": "1998-09-14", "volume": "0.0", "open": "1009.080000", "high": "1038.380000", "low": "1009.080000", "close": "1029.720000"}, {"date": "1998-09-15", "volume": "0.0", "open": "1029.740000", "high": "1037.900000", "low": "1021.420000", "close": "1037.680000"}, {"date": "1998-09-16", "volume": "0.0", "open": "1037.790000", "high": "1046.070000", "low": "1029.310000", "close": "1045.480000"}, {"date": "1998-09-17", "volume": "0.0", "open": "1041.720000", "high": "1041.720000", "low": "1016.050000", "close": "1018.870000"}, {"date": "1998-09-18", "volume": "0.0", "open": "1020.030000", "high": "1022.010000", "low": "1011.860000", "close": "1020.090000"}, {"date": "1998-09-21", "volume": "0.0", "open": "1017.610000", "high": "1026.020000", "low": "993.820000", "close": "1023.890000"}, {"date": "1998-09-22", "volume": "0.0", "open": "1025.080000", "high": "1033.890000", "low": "1021.960000", "close": "1029.630000"}, {"date": "1998-09-23", "volume": "0.0", "open": "1030.760000", "high": "1066.090000", "low": "1030.760000", "close": "1066.090000"}, {"date": "1998-09-24", "volume": "0.0", "open": "1066.110000", "high": "1066.110000", "low": "1033.040000", "close": "1042.720000"}, {"date": "1998-09-25", "volume": "0.0", "open": "1041.720000", "high": "1051.890000", "low": "1028.490000", "close": "1044.750000"}, {"date": "1998-09-28", "volume": "0.0", "open": "1045.390000", "high": "1061.460000", "low": "1042.230000", "close": "1048.690000"}, {"date": "1998-09-29", "volume": "0.0", "open": "1049.460000", "high": "1056.310000", "low": "1039.880000", "close": "1049.020000"}, {"date": "1998-09-30", "volume": "0.0", "open": "1047.170000", "high": "1047.170000", "low": "1015.730000", "close": "1017.010000"}, {"date": "1998-10-01", "volume": "0.0", "open": "1014.420000", "high": "1014.420000", "low": "981.250000", "close": "986.390000"}, {"date": "1998-10-02", "volume": "0.0", "open": "985.660000", "high": "1005.450000", "low": "971.690000", "close": "1002.600000"}, {"date": "1998-10-05", "volume": "0.0", "open": "1001.410000", "high": "1001.410000", "low": "964.720000", "close": "988.560000"}, {"date": "1998-10-06", "volume": "0.0", "open": "992.180000", "high": "1008.770000", "low": "974.810000", "close": "984.590000"}, {"date": "1998-10-07", "volume": "0.0", "open": "984.490000", "high": "995.660000", "low": "957.150000", "close": "970.680000"}, {"date": "1998-10-08", "volume": "0.0", "open": "970.080000", "high": "970.080000", "low": "923.320000", "close": "959.440000"}, {"date": "1998-10-09", "volume": "0.0", "open": "959.490000", "high": "984.420000", "low": "953.040000", "close": "984.390000"}, {"date": "1998-10-12", "volume": "0.0", "open": "985.280000", "high": "1010.710000", "low": "985.280000", "close": "997.710000"}, {"date": "1998-10-13", "volume": "0.0", "open": "997.290000", "high": "1000.780000", "low": "987.550000", "close": "994.800000"}, {"date": "1998-10-14", "volume": "0.0", "open": "994.760000", "high": "1014.420000", "low": "987.800000", "close": "1005.530000"}, {"date": "1998-10-15", "volume": "0.0", "open": "1005.240000", "high": "1053.090000", "low": "1000.120000", "close": "1047.490000"}, {"date": "1998-10-16", "volume": "0.0", "open": "1047.490000", "high": "1062.650000", "low": "1047.490000", "close": "1056.420000"}, {"date": "1998-10-19", "volume": "0.0", "open": "1056.290000", "high": "1065.210000", "low": "1054.230000", "close": "1062.390000"}, {"date": "1998-10-20", "volume": "0.0", "open": "1062.420000", "high": "1084.060000", "low": "1060.610000", "close": "1063.930000"}, {"date": "1998-10-21", "volume": "0.0", "open": "1066.110000", "high": "1073.610000", "low": "1058.080000", "close": "1069.920000"}, {"date": "1998-10-22", "volume": "0.0", "open": "1069.340000", "high": "1080.430000", "low": "1061.470000", "close": "1078.480000"}, {"date": "1998-10-23", "volume": "0.0", "open": "1078.000000", "high": "1078.000000", "low": "1067.430000", "close": "1070.670000"}, {"date": "1998-10-26", "volume": "0.0", "open": "1071.060000", "high": "1081.230000", "low": "1068.170000", "close": "1072.320000"}, {"date": "1998-10-27", "volume": "0.0", "open": "1073.980000", "high": "1087.080000", "low": "1063.060000", "close": "1065.340000"}, {"date": "1998-10-28", "volume": "0.0", "open": "1065.250000", "high": "1072.790000", "low": "1059.660000", "close": "1068.090000"}, {"date": "1998-10-29", "volume": "0.0", "open": "1068.110000", "high": "1086.110000", "low": "1065.950000", "close": "1085.930000"}, {"date": "1998-10-30", "volume": "0.0", "open": "1085.980000", "high": "1103.780000", "low": "1085.980000", "close": "1098.670000"}, {"date": "1998-11-02", "volume": "0.0", "open": "1098.820000", "high": "1114.440000", "low": "1098.820000", "close": "1111.600000"}, {"date": "1998-11-03", "volume": "0.0", "open": "1111.470000", "high": "1115.020000", "low": "1106.420000", "close": "1110.840000"}, {"date": "1998-11-04", "volume": "0.0", "open": "1112.570000", "high": "1127.180000", "low": "1110.590000", "close": "1118.670000"}, {"date": "1998-11-05", "volume": "0.0", "open": "1118.320000", "high": "1133.880000", "low": "1109.550000", "close": "1133.850000"}, {"date": "1998-11-06", "volume": "0.0", "open": "1133.680000", "high": "1141.300000", "low": "1131.180000", "close": "1141.010000"}, {"date": "1998-11-09", "volume": "0.0", "open": "1140.990000", "high": "1140.990000", "low": "1123.170000", "close": "1130.200000"}, {"date": "1998-11-10", "volume": "0.0", "open": "1129.740000", "high": "1135.370000", "low": "1122.800000", "close": "1128.260000"}, {"date": "1998-11-11", "volume": "0.0", "open": "1129.730000", "high": "1136.250000", "low": "1117.400000", "close": "1120.970000"}, {"date": "1998-11-12", "volume": "0.0", "open": "1120.040000", "high": "1126.570000", "low": "1115.550000", "close": "1117.690000"}, {"date": "1998-11-13", "volume": "0.0", "open": "1116.830000", "high": "1126.340000", "low": "1116.760000", "close": "1125.720000"}, {"date": "1998-11-16", "volume": "0.0", "open": "1125.850000", "high": "1138.720000", "low": "1125.850000", "close": "1135.870000"}, {"date": "1998-11-17", "volume": "0.0", "open": "1135.620000", "high": "1151.710000", "low": "1129.670000", "close": "1139.320000"}, {"date": "1998-11-18", "volume": "0.0", "open": "1139.160000", "high": "1144.520000", "low": "1133.070000", "close": "1144.480000"}, {"date": "1998-11-19", "volume": "0.0", "open": "1144.820000", "high": "1155.100000", "low": "1144.420000", "close": "1152.610000"}, {"date": "1998-11-20", "volume": "0.0", "open": "1154.570000", "high": "1163.550000", "low": "1154.570000", "close": "1163.550000"}, {"date": "1998-11-23", "volume": "0.0", "open": "1163.680000", "high": "1188.210000", "low": "1163.680000", "close": "1188.210000"}, {"date": "1998-11-24", "volume": "0.0", "open": "1187.650000", "high": "1191.300000", "low": "1181.810000", "close": "1182.990000"}, {"date": "1998-11-25", "volume": "0.0", "open": "1183.420000", "high": "1187.160000", "low": "1179.370000", "close": "1186.870000"}, {"date": "1998-11-27", "volume": "0.0", "open": "1187.510000", "high": "1192.970000", "low": "1186.830000", "close": "1192.330000"}, {"date": "1998-11-30", "volume": "0.0", "open": "1192.720000", "high": "1192.720000", "low": "1163.630000", "close": "1163.630000"}, {"date": "1998-12-01", "volume": "0.0", "open": "1161.320000", "high": "1175.890000", "low": "1150.310000", "close": "1175.280000"}, {"date": "1998-12-02", "volume": "0.0", "open": "1173.760000", "high": "1174.220000", "low": "1157.760000", "close": "1171.250000"}, {"date": "1998-12-03", "volume": "0.0", "open": "1168.110000", "high": "1176.990000", "low": "1149.610000", "close": "1150.140000"}, {"date": "1998-12-04", "volume": "0.0", "open": "1152.100000", "high": "1176.740000", "low": "1152.100000", "close": "1176.740000"}, {"date": "1998-12-07", "volume": "0.0", "open": "1176.710000", "high": "1188.960000", "low": "1176.710000", "close": "1187.700000"}, {"date": "1998-12-08", "volume": "0.0", "open": "1187.680000", "high": "1193.530000", "low": "1172.780000", "close": "1181.380000"}, {"date": "1998-12-09", "volume": "0.0", "open": "1182.360000", "high": "1185.220000", "low": "1175.890000", "close": "1183.490000"}, {"date": "1998-12-10", "volume": "0.0", "open": "1183.530000", "high": "1183.770000", "low": "1163.750000", "close": "1165.020000"}, {"date": "1998-12-11", "volume": "0.0", "open": "1164.900000", "high": "1167.890000", "low": "1153.190000", "close": "1166.460000"}, {"date": "1998-12-14", "volume": "0.0", "open": "1166.370000", "high": "1166.370000", "low": "1136.890000", "close": "1141.200000"}, {"date": "1998-12-15", "volume": "0.0", "open": "1143.230000", "high": "1162.830000", "low": "1142.030000", "close": "1162.830000"}, {"date": "1998-12-16", "volume": "0.0", "open": "1164.060000", "high": "1166.290000", "low": "1154.690000", "close": "1161.940000"}, {"date": "1998-12-17", "volume": "0.0", "open": "1162.780000", "high": "1180.030000", "low": "1162.590000", "close": "1179.980000"}, {"date": "1998-12-18", "volume": "0.0", "open": "1180.250000", "high": "1188.890000", "low": "1178.270000", "close": "1188.030000"}, {"date": "1998-12-21", "volume": "0.0", "open": "1188.680000", "high": "1210.880000", "low": "1188.680000", "close": "1202.840000"}, {"date": "1998-12-22", "volume": "0.0", "open": "1202.860000", "high": "1209.220000", "low": "1192.720000", "close": "1203.570000"}, {"date": "1998-12-23", "volume": "0.0", "open": "1206.580000", "high": "1229.890000", "low": "1206.570000", "close": "1228.540000"}, {"date": "1998-12-24", "volume": "0.0", "open": "1228.530000", "high": "1229.720000", "low": "1224.850000", "close": "1226.270000"}, {"date": "1998-12-28", "volume": "0.0", "open": "1227.040000", "high": "1231.520000", "low": "1221.170000", "close": "1225.490000"}, {"date": "1998-12-29", "volume": "0.0", "open": "1225.700000", "high": "1241.860000", "low": "1220.780000", "close": "1241.810000"}, {"date": "1998-12-30", "volume": "0.0", "open": "1241.800000", "high": "1244.930000", "low": "1231.200000", "close": "1231.930000"}, {"date": "1998-12-31", "volume": "0.0", "open": "1232.040000", "high": "1237.180000", "low": "1224.960000", "close": "1229.230000"}, {"date": "1999-01-04", "volume": "0.0", "open": "1229.330000", "high": "1248.810000", "low": "1219.100000", "close": "1228.100000"}, {"date": "1999-01-05", "volume": "0.0", "open": "1228.500000", "high": "1246.110000", "low": "1228.400000", "close": "1244.780000"}, {"date": "1999-01-06", "volume": "0.0", "open": "1248.000000", "high": "1272.500000", "low": "1248.000000", "close": "1272.340000"}, {"date": "1999-01-07", "volume": "0.0", "open": "1269.700000", "high": "1270.100000", "low": "1257.680000", "close": "1269.730000"}, {"date": "1999-01-08", "volume": "0.0", "open": "1272.500000", "high": "1287.240000", "low": "1261.820000", "close": "1275.090000"}, {"date": "1999-01-11", "volume": "0.0", "open": "1276.030000", "high": "1276.220000", "low": "1253.340000", "close": "1263.880000"}, {"date": "1999-01-12", "volume": "0.0", "open": "1263.940000", "high": "1264.450000", "low": "1238.290000", "close": "1239.510000"}, {"date": "1999-01-13", "volume": "0.0", "open": "1239.510000", "high": "1247.750000", "low": "1205.460000", "close": "1234.400000"}, {"date": "1999-01-14", "volume": "0.0", "open": "1234.400000", "high": "1236.810000", "low": "1209.540000", "close": "1212.190000"}, {"date": "1999-01-15", "volume": "0.0", "open": "1212.190000", "high": "1243.270000", "low": "1212.190000", "close": "1243.260000"}, {"date": "1999-01-19", "volume": "0.0", "open": "1243.260000", "high": "1253.270000", "low": "1234.910000", "close": "1252.000000"}, {"date": "1999-01-20", "volume": "0.0", "open": "1252.000000", "high": "1274.070000", "low": "1251.540000", "close": "1256.620000"}, {"date": "1999-01-21", "volume": "0.0", "open": "1256.620000", "high": "1256.940000", "low": "1232.190000", "close": "1235.160000"}, {"date": "1999-01-22", "volume": "0.0", "open": "1235.160000", "high": "1236.410000", "low": "1217.970000", "close": "1225.190000"}, {"date": "1999-01-25", "volume": "0.0", "open": "1225.190000", "high": "1233.980000", "low": "1219.460000", "close": "1233.980000"}, {"date": "1999-01-26", "volume": "0.0", "open": "1233.980000", "high": "1253.250000", "low": "1233.980000", "close": "1252.310000"}, {"date": "1999-01-27", "volume": "0.0", "open": "1252.310000", "high": "1262.610000", "low": "1242.820000", "close": "1243.170000"}, {"date": "1999-01-28", "volume": "0.0", "open": "1243.170000", "high": "1266.400000", "low": "1243.170000", "close": "1265.370000"}, {"date": "1999-01-29", "volume": "0.0", "open": "1265.370000", "high": "1280.400000", "low": "1255.180000", "close": "1279.640000"}, {"date": "1999-02-01", "volume": "0.0", "open": "1279.640000", "high": "1283.750000", "low": "1271.310000", "close": "1273.000000"}, {"date": "1999-02-02", "volume": "0.0", "open": "1273.000000", "high": "1273.490000", "low": "1247.560000", "close": "1261.990000"}, {"date": "1999-02-03", "volume": "0.0", "open": "1261.990000", "high": "1276.040000", "low": "1255.270000", "close": "1272.070000"}, {"date": "1999-02-04", "volume": "0.0", "open": "1272.070000", "high": "1272.230000", "low": "1248.360000", "close": "1248.490000"}, {"date": "1999-02-05", "volume": "0.0", "open": "1248.490000", "high": "1251.860000", "low": "1232.280000", "close": "1239.400000"}, {"date": "1999-02-08", "volume": "0.0", "open": "1239.400000", "high": "1246.930000", "low": "1231.980000", "close": "1243.770000"}, {"date": "1999-02-09", "volume": "0.0", "open": "1243.770000", "high": "1243.970000", "low": "1215.630000", "close": "1216.140000"}, {"date": "1999-02-10", "volume": "0.0", "open": "1216.140000", "high": "1226.780000", "low": "1211.890000", "close": "1223.550000"}, {"date": "1999-02-11", "volume": "0.0", "open": "1223.550000", "high": "1254.050000", "low": "1223.190000", "close": "1254.040000"}, {"date": "1999-02-12", "volume": "0.0", "open": "1254.040000", "high": "1254.040000", "low": "1225.530000", "close": "1230.130000"}, {"date": "1999-02-16", "volume": "0.0", "open": "1230.130000", "high": "1252.170000", "low": "1230.130000", "close": "1241.870000"}, {"date": "1999-02-17", "volume": "0.0", "open": "1241.870000", "high": "1249.310000", "low": "1220.920000", "close": "1224.030000"}, {"date": "1999-02-18", "volume": "0.0", "open": "1224.030000", "high": "1239.130000", "low": "1220.700000", "close": "1237.280000"}, {"date": "1999-02-19", "volume": "0.0", "open": "1237.280000", "high": "1247.910000", "low": "1232.030000", "close": "1239.220000"}, {"date": "1999-02-22", "volume": "0.0", "open": "1239.220000", "high": "1272.220000", "low": "1239.220000", "close": "1272.140000"}, {"date": "1999-02-23", "volume": "0.0", "open": "1272.140000", "high": "1280.380000", "low": "1263.360000", "close": "1271.180000"}, {"date": "1999-02-24", "volume": "0.0", "open": "1271.180000", "high": "1283.840000", "low": "1251.970000", "close": "1253.410000"}, {"date": "1999-02-25", "volume": "0.0", "open": "1253.410000", "high": "1253.410000", "low": "1225.010000", "close": "1245.020000"}, {"date": "1999-02-26", "volume": "0.0", "open": "1245.020000", "high": "1246.730000", "low": "1226.240000", "close": "1238.330000"}, {"date": "1999-03-01", "volume": "0.0", "open": "1238.330000", "high": "1238.700000", "low": "1221.880000", "close": "1236.160000"}, {"date": "1999-03-02", "volume": "0.0", "open": "1236.160000", "high": "1248.310000", "low": "1221.870000", "close": "1225.500000"}, {"date": "1999-03-03", "volume": "0.0", "open": "1225.500000", "high": "1231.630000", "low": "1216.030000", "close": "1227.700000"}, {"date": "1999-03-04", "volume": "0.0", "open": "1227.700000", "high": "1247.740000", "low": "1227.700000", "close": "1246.640000"}, {"date": "1999-03-05", "volume": "0.0", "open": "1246.640000", "high": "1275.730000", "low": "1246.640000", "close": "1275.470000"}, {"date": "1999-03-08", "volume": "0.0", "open": "1275.470000", "high": "1282.740000", "low": "1271.580000", "close": "1282.730000"}, {"date": "1999-03-09", "volume": "0.0", "open": "1282.730000", "high": "1293.740000", "low": "1275.110000", "close": "1279.840000"}, {"date": "1999-03-10", "volume": "0.0", "open": "1279.840000", "high": "1287.020000", "low": "1275.160000", "close": "1286.840000"}, {"date": "1999-03-11", "volume": "0.0", "open": "1286.840000", "high": "1306.430000", "low": "1286.840000", "close": "1297.680000"}, {"date": "1999-03-12", "volume": "0.0", "open": "1297.680000", "high": "1304.420000", "low": "1289.170000", "close": "1294.590000"}, {"date": "1999-03-15", "volume": "0.0", "open": "1294.590000", "high": "1307.470000", "low": "1291.030000", "close": "1307.260000"}, {"date": "1999-03-16", "volume": "0.0", "open": "1307.260000", "high": "1311.110000", "low": "1302.290000", "close": "1306.380000"}, {"date": "1999-03-17", "volume": "0.0", "open": "1306.380000", "high": "1306.550000", "low": "1292.630000", "close": "1297.820000"}, {"date": "1999-03-18", "volume": "0.0", "open": "1297.820000", "high": "1317.620000", "low": "1294.750000", "close": "1316.550000"}, {"date": "1999-03-19", "volume": "0.0", "open": "1316.550000", "high": "1323.820000", "low": "1298.920000", "close": "1299.290000"}, {"date": "1999-03-22", "volume": "0.0", "open": "1299.290000", "high": "1303.840000", "low": "1294.260000", "close": "1297.010000"}, {"date": "1999-03-23", "volume": "0.0", "open": "1297.010000", "high": "1297.010000", "low": "1257.460000", "close": "1262.140000"}, {"date": "1999-03-24", "volume": "0.0", "open": "1262.140000", "high": "1269.020000", "low": "1256.430000", "close": "1268.590000"}, {"date": "1999-03-25", "volume": "0.0", "open": "1268.590000", "high": "1290.010000", "low": "1268.590000", "close": "1289.990000"}, {"date": "1999-03-26", "volume": "0.0", "open": "1289.990000", "high": "1289.990000", "low": "1277.250000", "close": "1282.800000"}, {"date": "1999-03-29", "volume": "0.0", "open": "1282.800000", "high": "1311.760000", "low": "1282.800000", "close": "1310.170000"}, {"date": "1999-03-30", "volume": "0.0", "open": "1310.170000", "high": "1310.170000", "low": "1295.470000", "close": "1300.750000"}, {"date": "1999-03-31", "volume": "0.0", "open": "1300.750000", "high": "1313.600000", "low": "1285.870000", "close": "1286.370000"}, {"date": "1999-04-01", "volume": "0.0", "open": "1286.370000", "high": "1294.540000", "low": "1282.560000", "close": "1293.720000"}, {"date": "1999-04-05", "volume": "0.0", "open": "1293.720000", "high": "1321.120000", "low": "1293.720000", "close": "1321.120000"}, {"date": "1999-04-06", "volume": "0.0", "open": "1321.120000", "high": "1326.760000", "low": "1311.070000", "close": "1317.890000"}, {"date": "1999-04-07", "volume": "0.0", "open": "1317.890000", "high": "1329.580000", "low": "1312.590000", "close": "1326.890000"}, {"date": "1999-04-08", "volume": "0.0", "open": "1326.890000", "high": "1344.080000", "low": "1321.600000", "close": "1343.980000"}, {"date": "1999-04-09", "volume": "0.0", "open": "1343.980000", "high": "1351.220000", "low": "1335.240000", "close": "1348.350000"}, {"date": "1999-04-12", "volume": "0.0", "open": "1348.350000", "high": "1358.690000", "low": "1333.480000", "close": "1358.640000"}, {"date": "1999-04-13", "volume": "0.0", "open": "1358.640000", "high": "1362.380000", "low": "1344.030000", "close": "1349.820000"}, {"date": "1999-04-14", "volume": "0.0", "open": "1349.820000", "high": "1357.240000", "low": "1326.410000", "close": "1328.440000"}, {"date": "1999-04-15", "volume": "0.0", "open": "1328.440000", "high": "1332.410000", "low": "1308.380000", "close": "1322.860000"}, {"date": "1999-04-16", "volume": "0.0", "open": "1322.860000", "high": "1325.030000", "low": "1311.400000", "close": "1319.000000"}, {"date": "1999-04-19", "volume": "0.0", "open": "1319.000000", "high": "1340.100000", "low": "1284.480000", "close": "1289.480000"}, {"date": "1999-04-20", "volume": "0.0", "open": "1289.480000", "high": "1306.300000", "low": "1284.210000", "close": "1306.170000"}, {"date": "1999-04-21", "volume": "0.0", "open": "1306.170000", "high": "1336.120000", "low": "1301.840000", "close": "1336.120000"}, {"date": "1999-04-22", "volume": "0.0", "open": "1336.120000", "high": "1358.840000", "low": "1336.120000", "close": "1358.820000"}, {"date": "1999-04-23", "volume": "0.0", "open": "1358.830000", "high": "1363.650000", "low": "1348.450000", "close": "1356.850000"}, {"date": "1999-04-26", "volume": "0.0", "open": "1356.850000", "high": "1363.560000", "low": "1353.720000", "close": "1360.040000"}, {"date": "1999-04-27", "volume": "0.0", "open": "1360.040000", "high": "1371.560000", "low": "1356.550000", "close": "1362.800000"}, {"date": "1999-04-28", "volume": "0.0", "open": "1362.800000", "high": "1368.620000", "low": "1348.290000", "close": "1350.910000"}, {"date": "1999-04-29", "volume": "0.0", "open": "1350.910000", "high": "1356.750000", "low": "1336.810000", "close": "1342.830000"}, {"date": "1999-04-30", "volume": "0.0", "open": "1342.830000", "high": "1351.830000", "low": "1314.580000", "close": "1335.180000"}, {"date": "1999-05-03", "volume": "0.0", "open": "1335.180000", "high": "1354.630000", "low": "1329.010000", "close": "1354.630000"}, {"date": "1999-05-04", "volume": "0.0", "open": "1354.630000", "high": "1354.640000", "low": "1330.640000", "close": "1332.000000"}, {"date": "1999-05-05", "volume": "0.0", "open": "1332.000000", "high": "1347.320000", "low": "1317.440000", "close": "1347.310000"}, {"date": "1999-05-06", "volume": "0.0", "open": "1347.310000", "high": "1348.360000", "low": "1322.560000", "close": "1332.050000"}, {"date": "1999-05-07", "volume": "0.0", "open": "1332.050000", "high": "1345.990000", "low": "1332.050000", "close": "1345.000000"}, {"date": "1999-05-10", "volume": "0.0", "open": "1345.000000", "high": "1352.010000", "low": "1334.000000", "close": "1340.300000"}, {"date": "1999-05-11", "volume": "0.0", "open": "1340.300000", "high": "1360.000000", "low": "1340.300000", "close": "1355.610000"}, {"date": "1999-05-12", "volume": "0.0", "open": "1355.610000", "high": "1367.360000", "low": "1333.100000", "close": "1364.000000"}, {"date": "1999-05-13", "volume": "0.0", "open": "1364.000000", "high": "1375.980000", "low": "1364.000000", "close": "1367.560000"}, {"date": "1999-05-14", "volume": "0.0", "open": "1367.560000", "high": "1367.560000", "low": "1332.630000", "close": "1337.800000"}, {"date": "1999-05-17", "volume": "0.0", "open": "1337.800000", "high": "1339.950000", "low": "1321.190000", "close": "1339.490000"}, {"date": "1999-05-18", "volume": "0.0", "open": "1339.490000", "high": "1345.440000", "low": "1323.460000", "close": "1333.320000"}, {"date": "1999-05-19", "volume": "0.0", "open": "1333.320000", "high": "1344.230000", "low": "1327.050000", "close": "1344.230000"}, {"date": "1999-05-20", "volume": "0.0", "open": "1344.230000", "high": "1350.490000", "low": "1338.830000", "close": "1338.830000"}, {"date": "1999-05-21", "volume": "0.0", "open": "1338.830000", "high": "1340.880000", "low": "1326.190000", "close": "1330.290000"}, {"date": "1999-05-24", "volume": "0.0", "open": "1330.290000", "high": "1333.020000", "low": "1303.530000", "close": "1306.650000"}, {"date": "1999-05-25", "volume": "0.0", "open": "1306.650000", "high": "1317.520000", "low": "1284.380000", "close": "1284.400000"}, {"date": "1999-05-26", "volume": "0.0", "open": "1284.400000", "high": "1304.850000", "low": "1278.430000", "close": "1304.760000"}, {"date": "1999-05-27", "volume": "0.0", "open": "1304.760000", "high": "1304.760000", "low": "1277.310000", "close": "1281.410000"}, {"date": "1999-05-28", "volume": "0.0", "open": "1281.410000", "high": "1304.000000", "low": "1281.410000", "close": "1301.840000"}, {"date": "1999-06-01", "volume": "0.0", "open": "1301.840000", "high": "1301.840000", "low": "1281.440000", "close": "1294.260000"}, {"date": "1999-06-02", "volume": "0.0", "open": "1294.260000", "high": "1297.100000", "low": "1277.470000", "close": "1294.810000"}, {"date": "1999-06-03", "volume": "0.0", "open": "1294.810000", "high": "1304.150000", "low": "1294.200000", "close": "1299.540000"}, {"date": "1999-06-04", "volume": "0.0", "open": "1299.540000", "high": "1327.750000", "low": "1299.540000", "close": "1327.750000"}, {"date": "1999-06-07", "volume": "0.0", "open": "1327.750000", "high": "1336.420000", "low": "1325.890000", "close": "1334.520000"}, {"date": "1999-06-08", "volume": "0.0", "open": "1334.520000", "high": "1334.520000", "low": "1312.830000", "close": "1317.330000"}, {"date": "1999-06-09", "volume": "0.0", "open": "1317.330000", "high": "1326.010000", "low": "1314.730000", "close": "1318.640000"}, {"date": "1999-06-10", "volume": "0.0", "open": "1318.640000", "high": "1318.640000", "low": "1293.280000", "close": "1302.820000"}, {"date": "1999-06-11", "volume": "0.0", "open": "1302.820000", "high": "1311.970000", "low": "1287.880000", "close": "1293.640000"}, {"date": "1999-06-14", "volume": "0.0", "open": "1293.640000", "high": "1301.990000", "low": "1292.200000", "close": "1294.000000"}, {"date": "1999-06-15", "volume": "0.0", "open": "1294.000000", "high": "1310.760000", "low": "1294.000000", "close": "1301.160000"}, {"date": "1999-06-16", "volume": "0.0", "open": "1301.160000", "high": "1332.830000", "low": "1301.160000", "close": "1330.410000"}, {"date": "1999-06-17", "volume": "0.0", "open": "1330.410000", "high": "1343.540000", "low": "1322.750000", "close": "1339.900000"}, {"date": "1999-06-18", "volume": "0.0", "open": "1339.900000", "high": "1344.480000", "low": "1333.520000", "close": "1342.840000"}, {"date": "1999-06-21", "volume": "0.0", "open": "1342.840000", "high": "1349.060000", "low": "1337.630000", "close": "1349.000000"}, {"date": "1999-06-22", "volume": "0.0", "open": "1349.000000", "high": "1351.120000", "low": "1335.520000", "close": "1335.880000"}, {"date": "1999-06-23", "volume": "0.0", "open": "1335.870000", "high": "1335.880000", "low": "1322.550000", "close": "1333.060000"}, {"date": "1999-06-24", "volume": "0.0", "open": "1333.060000", "high": "1333.060000", "low": "1308.470000", "close": "1315.780000"}, {"date": "1999-06-25", "volume": "0.0", "open": "1315.780000", "high": "1329.130000", "low": "1312.640000", "close": "1315.310000"}, {"date": "1999-06-28", "volume": "0.0", "open": "1315.310000", "high": "1333.680000", "low": "1315.310000", "close": "1331.350000"}, {"date": "1999-06-29", "volume": "0.0", "open": "1331.350000", "high": "1351.510000", "low": "1328.400000", "close": "1351.450000"}, {"date": "1999-06-30", "volume": "0.0", "open": "1351.450000", "high": "1372.930000", "low": "1338.780000", "close": "1372.710000"}, {"date": "1999-07-01", "volume": "0.0", "open": "1372.710000", "high": "1382.800000", "low": "1360.800000", "close": "1380.960000"}, {"date": "1999-07-02", "volume": "0.0", "open": "1380.960000", "high": "1391.220000", "low": "1379.570000", "close": "1391.220000"}, {"date": "1999-07-06", "volume": "0.0", "open": "1391.220000", "high": "1405.290000", "low": "1387.080000", "close": "1388.120000"}, {"date": "1999-07-07", "volume": "0.0", "open": "1388.120000", "high": "1395.880000", "low": "1384.950000", "close": "1395.860000"}, {"date": "1999-07-08", "volume": "0.0", "open": "1395.860000", "high": "1403.250000", "low": "1386.690000", "close": "1394.420000"}, {"date": "1999-07-09", "volume": "0.0", "open": "1394.420000", "high": "1403.280000", "low": "1394.420000", "close": "1403.280000"}, {"date": "1999-07-12", "volume": "0.0", "open": "1403.280000", "high": "1406.820000", "low": "1394.700000", "close": "1399.100000"}, {"date": "1999-07-13", "volume": "0.0", "open": "1399.100000", "high": "1399.100000", "low": "1386.840000", "close": "1393.560000"}, {"date": "1999-07-14", "volume": "0.0", "open": "1393.560000", "high": "1400.050000", "low": "1386.510000", "close": "1398.170000"}, {"date": "1999-07-15", "volume": "0.0", "open": "1398.170000", "high": "1409.840000", "low": "1398.170000", "close": "1409.620000"}, {"date": "1999-07-16", "volume": "0.0", "open": "1409.620000", "high": "1418.780000", "low": "1406.990000", "close": "1418.780000"}, {"date": "1999-07-19", "volume": "0.0", "open": "1418.780000", "high": "1420.330000", "low": "1404.500000", "close": "1407.650000"}, {"date": "1999-07-20", "volume": "0.0", "open": "1407.650000", "high": "1407.650000", "low": "1375.150000", "close": "1377.100000"}, {"date": "1999-07-21", "volume": "0.0", "open": "1377.100000", "high": "1386.660000", "low": "1372.630000", "close": "1379.290000"}, {"date": "1999-07-22", "volume": "0.0", "open": "1379.290000", "high": "1379.290000", "low": "1353.980000", "close": "1360.970000"}, {"date": "1999-07-23", "volume": "0.0", "open": "1360.970000", "high": "1367.410000", "low": "1349.910000", "close": "1356.940000"}, {"date": "1999-07-26", "volume": "0.0", "open": "1356.940000", "high": "1358.570000", "low": "1346.200000", "close": "1347.760000"}, {"date": "1999-07-27", "volume": "0.0", "open": "1347.750000", "high": "1368.770000", "low": "1347.750000", "close": "1362.840000"}, {"date": "1999-07-28", "volume": "0.0", "open": "1362.840000", "high": "1370.530000", "low": "1355.540000", "close": "1365.400000"}, {"date": "1999-07-29", "volume": "0.0", "open": "1365.400000", "high": "1365.400000", "low": "1332.820000", "close": "1341.030000"}, {"date": "1999-07-30", "volume": "0.0", "open": "1341.030000", "high": "1350.920000", "low": "1328.490000", "close": "1328.720000"}, {"date": "1999-08-02", "volume": "0.0", "open": "1328.720000", "high": "1344.690000", "low": "1325.210000", "close": "1328.050000"}, {"date": "1999-08-03", "volume": "0.0", "open": "1328.050000", "high": "1336.130000", "low": "1314.910000", "close": "1322.180000"}, {"date": "1999-08-04", "volume": "0.0", "open": "1322.180000", "high": "1330.160000", "low": "1304.500000", "close": "1305.330000"}, {"date": "1999-08-05", "volume": "0.0", "open": "1305.330000", "high": "1313.710000", "low": "1287.230000", "close": "1313.710000"}, {"date": "1999-08-06", "volume": "0.0", "open": "1313.710000", "high": "1316.740000", "low": "1293.190000", "close": "1300.290000"}, {"date": "1999-08-09", "volume": "0.0", "open": "1300.290000", "high": "1306.680000", "low": "1295.990000", "close": "1297.800000"}, {"date": "1999-08-10", "volume": "0.0", "open": "1297.800000", "high": "1298.620000", "low": "1267.730000", "close": "1281.430000"}, {"date": "1999-08-11", "volume": "0.0", "open": "1281.430000", "high": "1301.930000", "low": "1281.430000", "close": "1301.930000"}, {"date": "1999-08-12", "volume": "0.0", "open": "1301.930000", "high": "1313.590000", "low": "1298.100000", "close": "1298.160000"}, {"date": "1999-08-13", "volume": "0.0", "open": "1298.160000", "high": "1327.710000", "low": "1298.160000", "close": "1327.680000"}, {"date": "1999-08-16", "volume": "0.0", "open": "1327.680000", "high": "1331.100000", "low": "1320.510000", "close": "1330.770000"}, {"date": "1999-08-17", "volume": "0.0", "open": "1330.770000", "high": "1344.160000", "low": "1328.760000", "close": "1344.160000"}, {"date": "1999-08-18", "volume": "0.0", "open": "1344.160000", "high": "1344.160000", "low": "1332.130000", "close": "1332.840000"}, {"date": "1999-08-19", "volume": "0.0", "open": "1332.840000", "high": "1332.840000", "low": "1315.350000", "close": "1323.590000"}, {"date": "1999-08-20", "volume": "0.0", "open": "1323.590000", "high": "1336.610000", "low": "1323.590000", "close": "1336.610000"}, {"date": "1999-08-23", "volume": "0.0", "open": "1336.610000", "high": "1360.240000", "low": "1336.610000", "close": "1360.220000"}, {"date": "1999-08-24", "volume": "0.0", "open": "1360.220000", "high": "1373.320000", "low": "1353.630000", "close": "1363.500000"}, {"date": "1999-08-25", "volume": "0.0", "open": "1363.500000", "high": "1382.840000", "low": "1359.200000", "close": "1381.790000"}, {"date": "1999-08-26", "volume": "0.0", "open": "1381.790000", "high": "1381.790000", "low": "1361.530000", "close": "1362.010000"}, {"date": "1999-08-27", "volume": "0.0", "open": "1362.010000", "high": "1365.630000", "low": "1347.350000", "close": "1348.270000"}, {"date": "1999-08-30", "volume": "0.0", "open": "1348.270000", "high": "1350.700000", "low": "1322.800000", "close": "1324.020000"}, {"date": "1999-08-31", "volume": "0.0", "open": "1324.020000", "high": "1333.270000", "low": "1306.960000", "close": "1320.410000"}, {"date": "1999-09-01", "volume": "0.0", "open": "1320.410000", "high": "1331.180000", "low": "1320.390000", "close": "1331.070000"}, {"date": "1999-09-02", "volume": "0.0", "open": "1331.070000", "high": "1331.070000", "low": "1304.880000", "close": "1319.110000"}, {"date": "1999-09-03", "volume": "0.0", "open": "1319.110000", "high": "1357.750000", "low": "1319.110000", "close": "1357.240000"}, {"date": "1999-09-07", "volume": "0.0", "open": "1357.240000", "high": "1361.390000", "low": "1349.590000", "close": "1350.450000"}, {"date": "1999-09-08", "volume": "0.0", "open": "1350.450000", "high": "1355.200000", "low": "1337.360000", "close": "1344.150000"}, {"date": "1999-09-09", "volume": "0.0", "open": "1344.150000", "high": "1347.660000", "low": "1333.940000", "close": "1347.660000"}, {"date": "1999-09-10", "volume": "0.0", "open": "1347.660000", "high": "1357.620000", "low": "1346.200000", "close": "1351.660000"}, {"date": "1999-09-13", "volume": "0.0", "open": "1351.660000", "high": "1351.660000", "low": "1341.700000", "close": "1344.130000"}, {"date": "1999-09-14", "volume": "0.0", "open": "1344.130000", "high": "1344.180000", "low": "1330.610000", "close": "1336.290000"}, {"date": "1999-09-15", "volume": "0.0", "open": "1336.290000", "high": "1347.210000", "low": "1317.970000", "close": "1317.970000"}, {"date": "1999-09-16", "volume": "0.0", "open": "1317.970000", "high": "1322.510000", "low": "1299.970000", "close": "1318.480000"}, {"date": "1999-09-17", "volume": "0.0", "open": "1318.480000", "high": "1337.590000", "low": "1318.480000", "close": "1335.420000"}, {"date": "1999-09-20", "volume": "0.0", "open": "1335.420000", "high": "1338.380000", "low": "1330.610000", "close": "1335.530000"}, {"date": "1999-09-21", "volume": "0.0", "open": "1335.520000", "high": "1335.530000", "low": "1301.970000", "close": "1307.580000"}, {"date": "1999-09-22", "volume": "0.0", "open": "1307.580000", "high": "1316.180000", "low": "1297.810000", "close": "1310.510000"}, {"date": "1999-09-23", "volume": "0.0", "open": "1310.510000", "high": "1315.250000", "low": "1277.300000", "close": "1280.410000"}, {"date": "1999-09-24", "volume": "0.0", "open": "1280.410000", "high": "1281.170000", "low": "1263.840000", "close": "1277.360000"}, {"date": "1999-09-27", "volume": "0.0", "open": "1277.360000", "high": "1295.030000", "low": "1277.360000", "close": "1283.310000"}, {"date": "1999-09-28", "volume": "0.0", "open": "1283.310000", "high": "1285.550000", "low": "1256.260000", "close": "1282.200000"}, {"date": "1999-09-29", "volume": "0.0", "open": "1282.200000", "high": "1288.830000", "low": "1268.160000", "close": "1268.370000"}, {"date": "1999-09-30", "volume": "0.0", "open": "1268.370000", "high": "1291.310000", "low": "1268.370000", "close": "1282.710000"}, {"date": "1999-10-01", "volume": "0.0", "open": "1282.710000", "high": "1283.170000", "low": "1265.780000", "close": "1282.810000"}, {"date": "1999-10-04", "volume": "0.0", "open": "1282.810000", "high": "1304.600000", "low": "1282.810000", "close": "1304.600000"}, {"date": "1999-10-05", "volume": "0.0", "open": "1304.600000", "high": "1316.410000", "low": "1286.440000", "close": "1301.350000"}, {"date": "1999-10-06", "volume": "0.0", "open": "1301.350000", "high": "1325.460000", "low": "1301.350000", "close": "1325.400000"}, {"date": "1999-10-07", "volume": "0.0", "open": "1325.400000", "high": "1328.050000", "low": "1314.130000", "close": "1317.640000"}, {"date": "1999-10-08", "volume": "0.0", "open": "1317.640000", "high": "1336.610000", "low": "1311.880000", "close": "1336.020000"}, {"date": "1999-10-11", "volume": "0.0", "open": "1336.020000", "high": "1339.230000", "low": "1332.960000", "close": "1335.210000"}, {"date": "1999-10-12", "volume": "0.0", "open": "1335.210000", "high": "1335.210000", "low": "1311.800000", "close": "1313.040000"}, {"date": "1999-10-13", "volume": "0.0", "open": "1313.040000", "high": "1313.040000", "low": "1282.800000", "close": "1285.550000"}, {"date": "1999-10-14", "volume": "0.0", "open": "1285.550000", "high": "1289.630000", "low": "1267.620000", "close": "1283.420000"}, {"date": "1999-10-15", "volume": "0.0", "open": "1283.420000", "high": "1283.420000", "low": "1245.440000", "close": "1247.410000"}, {"date": "1999-10-18", "volume": "0.0", "open": "1247.410000", "high": "1254.150000", "low": "1233.700000", "close": "1254.130000"}, {"date": "1999-10-19", "volume": "0.0", "open": "1254.130000", "high": "1279.320000", "low": "1254.130000", "close": "1261.320000"}, {"date": "1999-10-20", "volume": "0.0", "open": "1261.320000", "high": "1289.440000", "low": "1261.320000", "close": "1289.430000"}, {"date": "1999-10-21", "volume": "0.0", "open": "1289.430000", "high": "1289.430000", "low": "1265.610000", "close": "1283.610000"}, {"date": "1999-10-22", "volume": "0.0", "open": "1283.610000", "high": "1308.810000", "low": "1283.610000", "close": "1301.650000"}, {"date": "1999-10-25", "volume": "0.0", "open": "1301.650000", "high": "1301.680000", "low": "1286.070000", "close": "1293.630000"}, {"date": "1999-10-26", "volume": "0.0", "open": "1293.630000", "high": "1303.460000", "low": "1281.860000", "close": "1281.910000"}, {"date": "1999-10-27", "volume": "0.0", "open": "1281.910000", "high": "1299.390000", "low": "1280.480000", "close": "1296.710000"}, {"date": "1999-10-28", "volume": "0.0", "open": "1296.710000", "high": "1342.470000", "low": "1296.710000", "close": "1342.440000"}, {"date": "1999-10-29", "volume": "0.0", "open": "1342.440000", "high": "1373.170000", "low": "1342.440000", "close": "1362.930000"}, {"date": "1999-11-01", "volume": "0.0", "open": "1362.930000", "high": "1367.300000", "low": "1354.050000", "close": "1354.120000"}, {"date": "1999-11-02", "volume": "0.0", "open": "1354.120000", "high": "1369.320000", "low": "1346.410000", "close": "1347.740000"}, {"date": "1999-11-03", "volume": "0.0", "open": "1347.740000", "high": "1360.330000", "low": "1347.740000", "close": "1354.930000"}, {"date": "1999-11-04", "volume": "0.0", "open": "1354.930000", "high": "1369.410000", "low": "1354.930000", "close": "1362.640000"}, {"date": "1999-11-05", "volume": "0.0", "open": "1362.640000", "high": "1387.480000", "low": "1362.640000", "close": "1370.230000"}, {"date": "1999-11-08", "volume": "0.0", "open": "1370.230000", "high": "1380.780000", "low": "1365.870000", "close": "1377.010000"}, {"date": "1999-11-09", "volume": "0.0", "open": "1377.010000", "high": "1383.810000", "low": "1361.450000", "close": "1365.280000"}, {"date": "1999-11-10", "volume": "0.0", "open": "1365.280000", "high": "1379.180000", "low": "1359.980000", "close": "1373.460000"}, {"date": "1999-11-11", "volume": "0.0", "open": "1373.460000", "high": "1382.120000", "low": "1372.190000", "close": "1381.460000"}, {"date": "1999-11-12", "volume": "0.0", "open": "1381.460000", "high": "1396.120000", "low": "1368.540000", "close": "1396.060000"}, {"date": "1999-11-15", "volume": "0.0", "open": "1396.060000", "high": "1398.580000", "low": "1392.280000", "close": "1394.390000"}, {"date": "1999-11-16", "volume": "0.0", "open": "1394.390000", "high": "1420.360000", "low": "1394.390000", "close": "1419.830000"}, {"date": "1999-11-17", "volume": "0.0", "open": "1420.070000", "high": "1423.440000", "low": "1410.710000", "close": "1410.710000"}, {"date": "1999-11-18", "volume": "0.0", "open": "1410.710000", "high": "1425.310000", "low": "1410.710000", "close": "1424.940000"}, {"date": "1999-11-19", "volume": "0.0", "open": "1424.940000", "high": "1424.940000", "low": "1417.540000", "close": "1422.000000"}, {"date": "1999-11-22", "volume": "0.0", "open": "1422.000000", "high": "1425.000000", "low": "1412.400000", "close": "1420.940000"}, {"date": "1999-11-23", "volume": "0.0", "open": "1420.940000", "high": "1423.910000", "low": "1402.200000", "close": "1404.640000"}, {"date": "1999-11-24", "volume": "0.0", "open": "1404.640000", "high": "1419.710000", "low": "1399.170000", "close": "1417.080000"}, {"date": "1999-11-26", "volume": "0.0", "open": "1417.080000", "high": "1425.240000", "low": "1416.140000", "close": "1416.620000"}, {"date": "1999-11-29", "volume": "0.0", "open": "1416.620000", "high": "1416.620000", "low": "1404.150000", "close": "1407.830000"}, {"date": "1999-11-30", "volume": "0.0", "open": "1407.830000", "high": "1410.590000", "low": "1386.950000", "close": "1388.910000"}, {"date": "1999-12-01", "volume": "0.0", "open": "1388.910000", "high": "1400.120000", "low": "1387.380000", "close": "1397.720000"}, {"date": "1999-12-02", "volume": "0.0", "open": "1397.720000", "high": "1409.040000", "low": "1397.720000", "close": "1409.040000"}, {"date": "1999-12-03", "volume": "0.0", "open": "1409.040000", "high": "1447.420000", "low": "1409.040000", "close": "1433.300000"}, {"date": "1999-12-06", "volume": "0.0", "open": "1433.300000", "high": "1434.150000", "low": "1418.250000", "close": "1423.330000"}, {"date": "1999-12-07", "volume": "0.0", "open": "1423.330000", "high": "1426.810000", "low": "1409.170000", "close": "1409.170000"}, {"date": "1999-12-08", "volume": "0.0", "open": "1409.170000", "high": "1415.650000", "low": "1403.800000", "close": "1403.880000"}, {"date": "1999-12-09", "volume": "0.0", "open": "1403.880000", "high": "1418.430000", "low": "1391.470000", "close": "1408.110000"}, {"date": "1999-12-10", "volume": "0.0", "open": "1408.110000", "high": "1421.580000", "low": "1405.650000", "close": "1417.040000"}, {"date": "1999-12-13", "volume": "0.0", "open": "1417.040000", "high": "1421.580000", "low": "1410.100000", "close": "1415.220000"}, {"date": "1999-12-14", "volume": "0.0", "open": "1415.220000", "high": "1418.360000", "low": "1401.590000", "close": "1403.170000"}, {"date": "1999-12-15", "volume": "0.0", "open": "1403.170000", "high": "1417.400000", "low": "1396.200000", "close": "1413.320000"}, {"date": "1999-12-16", "volume": "0.0", "open": "1413.320000", "high": "1423.110000", "low": "1408.350000", "close": "1418.780000"}, {"date": "1999-12-17", "volume": "0.0", "open": "1418.780000", "high": "1431.130000", "low": "1418.780000", "close": "1421.030000"}, {"date": "1999-12-20", "volume": "0.0", "open": "1421.030000", "high": "1429.210000", "low": "1410.970000", "close": "1418.090000"}, {"date": "1999-12-21", "volume": "0.0", "open": "1418.090000", "high": "1436.450000", "low": "1414.870000", "close": "1433.430000"}, {"date": "1999-12-22", "volume": "0.0", "open": "1433.430000", "high": "1440.220000", "low": "1429.180000", "close": "1436.130000"}, {"date": "1999-12-23", "volume": "0.0", "open": "1436.130000", "high": "1461.440000", "low": "1436.130000", "close": "1458.340000"}, {"date": "1999-12-27", "volume": "0.0", "open": "1458.340000", "high": "1463.140000", "low": "1450.730000", "close": "1457.100000"}, {"date": "1999-12-28", "volume": "0.0", "open": "1457.090000", "high": "1462.680000", "low": "1452.740000", "close": "1457.660000"}, {"date": "1999-12-29", "volume": "0.0", "open": "1457.660000", "high": "1465.980000", "low": "1457.660000", "close": "1463.460000"}, {"date": "1999-12-30", "volume": "0.0", "open": "1463.460000", "high": "1473.130000", "low": "1462.600000", "close": "1464.470000"}, {"date": "2000-01-03", "volume": "0.0", "open": "1469.250000", "high": "1478.000000", "low": "1438.360000", "close": "1455.220000"}, {"date": "2000-01-04", "volume": "0.0", "open": "1455.220000", "high": "1455.220000", "low": "1397.430000", "close": "1399.420000"}, {"date": "2000-01-05", "volume": "0.0", "open": "1399.420000", "high": "1413.270000", "low": "1377.680000", "close": "1402.110000"}, {"date": "2000-01-06", "volume": "0.0", "open": "1402.110000", "high": "1411.900000", "low": "1392.020000", "close": "1403.450000"}, {"date": "2000-01-07", "volume": "0.0", "open": "1403.450000", "high": "1441.470000", "low": "1400.730000", "close": "1441.470000"}, {"date": "2000-01-10", "volume": "0.0", "open": "1441.470000", "high": "1464.360000", "low": "1441.470000", "close": "1457.600000"}, {"date": "2000-01-11", "volume": "0.0", "open": "1457.600000", "high": "1458.850000", "low": "1434.420000", "close": "1438.560000"}, {"date": "2000-01-12", "volume": "0.0", "open": "1438.560000", "high": "1442.600000", "low": "1427.080000", "close": "1432.250000"}, {"date": "2000-01-13", "volume": "0.0", "open": "1432.250000", "high": "1454.200000", "low": "1432.250000", "close": "1449.680000"}, {"date": "2000-01-14", "volume": "0.0", "open": "1449.680000", "high": "1473.000000", "low": "1449.680000", "close": "1465.150000"}, {"date": "2000-01-18", "volume": "0.0", "open": "1465.150000", "high": "1465.150000", "low": "1451.300000", "close": "1455.140000"}, {"date": "2000-01-19", "volume": "0.0", "open": "1455.140000", "high": "1462.230000", "low": "1448.650000", "close": "1455.900000"}, {"date": "2000-01-20", "volume": "0.0", "open": "1455.900000", "high": "1465.560000", "low": "1438.560000", "close": "1445.570000"}, {"date": "2000-01-21", "volume": "0.0", "open": "1445.570000", "high": "1452.750000", "low": "1439.540000", "close": "1441.360000"}, {"date": "2000-01-24", "volume": "0.0", "open": "1441.360000", "high": "1454.250000", "low": "1395.420000", "close": "1401.530000"}, {"date": "2000-01-25", "volume": "0.0", "open": "1401.530000", "high": "1414.260000", "low": "1388.490000", "close": "1410.030000"}, {"date": "2000-01-26", "volume": "0.0", "open": "1410.030000", "high": "1412.530000", "low": "1400.140000", "close": "1404.090000"}, {"date": "2000-01-27", "volume": "0.0", "open": "1404.090000", "high": "1418.950000", "low": "1380.540000", "close": "1398.560000"}, {"date": "2000-01-28", "volume": "0.0", "open": "1398.560000", "high": "1398.560000", "low": "1356.200000", "close": "1360.160000"}, {"date": "2000-01-31", "volume": "0.0", "open": "1360.160000", "high": "1394.460000", "low": "1350.140000", "close": "1394.460000"}, {"date": "2000-02-01", "volume": "0.0", "open": "1394.460000", "high": "1412.590000", "low": "1384.750000", "close": "1409.280000"}, {"date": "2000-02-02", "volume": "0.0", "open": "1409.280000", "high": "1420.530000", "low": "1403.200000", "close": "1409.120000"}, {"date": "2000-02-03", "volume": "0.0", "open": "1409.120000", "high": "1426.060000", "low": "1398.540000", "close": "1424.970000"}, {"date": "2000-02-04", "volume": "0.0", "open": "1424.970000", "high": "1436.010000", "low": "1420.530000", "close": "1424.370000"}, {"date": "2000-02-07", "volume": "0.0", "open": "1424.370000", "high": "1427.230000", "low": "1413.330000", "close": "1424.240000"}, {"date": "2000-02-08", "volume": "0.0", "open": "1424.240000", "high": "1442.020000", "low": "1424.240000", "close": "1441.750000"}, {"date": "2000-02-09", "volume": "0.0", "open": "1441.720000", "high": "1444.380000", "low": "1411.650000", "close": "1411.700000"}, {"date": "2000-02-10", "volume": "0.0", "open": "1411.700000", "high": "1422.010000", "low": "1406.370000", "close": "1416.830000"}, {"date": "2000-02-11", "volume": "0.0", "open": "1416.830000", "high": "1416.830000", "low": "1379.150000", "close": "1387.120000"}, {"date": "2000-02-14", "volume": "0.0", "open": "1387.120000", "high": "1394.930000", "low": "1380.530000", "close": "1389.940000"}, {"date": "2000-02-15", "volume": "0.0", "open": "1389.940000", "high": "1407.810000", "low": "1376.210000", "close": "1402.050000"}, {"date": "2000-02-16", "volume": "0.0", "open": "1402.050000", "high": "1404.720000", "low": "1385.580000", "close": "1387.670000"}, {"date": "2000-02-17", "volume": "0.0", "open": "1387.670000", "high": "1399.830000", "low": "1380.070000", "close": "1388.260000"}, {"date": "2000-02-18", "volume": "0.0", "open": "1388.260000", "high": "1388.260000", "low": "1345.290000", "close": "1346.090000"}, {"date": "2000-02-22", "volume": "0.0", "open": "1346.090000", "high": "1358.110000", "low": "1331.970000", "close": "1352.170000"}, {"date": "2000-02-23", "volume": "0.0", "open": "1352.170000", "high": "1370.110000", "low": "1342.440000", "close": "1360.690000"}, {"date": "2000-02-24", "volume": "0.0", "open": "1360.690000", "high": "1364.490000", "low": "1329.900000", "close": "1353.430000"}, {"date": "2000-02-25", "volume": "0.0", "open": "1353.430000", "high": "1362.120000", "low": "1329.120000", "close": "1333.360000"}, {"date": "2000-02-28", "volume": "0.0", "open": "1333.360000", "high": "1360.820000", "low": "1325.020000", "close": "1348.050000"}, {"date": "2000-02-29", "volume": "0.0", "open": "1348.050000", "high": "1369.510000", "low": "1348.050000", "close": "1366.420000"}, {"date": "2000-03-01", "volume": "0.0", "open": "1366.420000", "high": "1383.460000", "low": "1366.420000", "close": "1379.190000"}, {"date": "2000-03-02", "volume": "0.0", "open": "1379.190000", "high": "1386.910000", "low": "1370.320000", "close": "1381.760000"}, {"date": "2000-03-03", "volume": "0.0", "open": "1381.760000", "high": "1410.880000", "low": "1381.760000", "close": "1409.170000"}, {"date": "2000-03-06", "volume": "0.0", "open": "1409.170000", "high": "1409.810000", "low": "1384.790000", "close": "1391.280000"}, {"date": "2000-03-07", "volume": "0.0", "open": "1391.280000", "high": "1399.210000", "low": "1349.990000", "close": "1355.620000"}, {"date": "2000-03-08", "volume": "0.0", "open": "1355.620000", "high": "1373.590000", "low": "1346.500000", "close": "1366.700000"}, {"date": "2000-03-09", "volume": "0.0", "open": "1366.700000", "high": "1401.820000", "low": "1357.850000", "close": "1401.690000"}, {"date": "2000-03-10", "volume": "0.0", "open": "1401.690000", "high": "1413.380000", "low": "1392.070000", "close": "1395.070000"}, {"date": "2000-03-13", "volume": "0.0", "open": "1395.070000", "high": "1398.450000", "low": "1365.310000", "close": "1383.620000"}, {"date": "2000-03-14", "volume": "0.0", "open": "1383.620000", "high": "1395.330000", "low": "1359.150000", "close": "1359.150000"}, {"date": "2000-03-15", "volume": "0.0", "open": "1359.150000", "high": "1397.990000", "low": "1356.990000", "close": "1392.150000"}, {"date": "2000-03-16", "volume": "0.0", "open": "1392.150000", "high": "1458.470000", "low": "1392.150000", "close": "1458.470000"}, {"date": "2000-03-17", "volume": "0.0", "open": "1458.470000", "high": "1477.330000", "low": "1453.270000", "close": "1464.470000"}, {"date": "2000-03-20", "volume": "0.0", "open": "1464.470000", "high": "1470.300000", "low": "1448.430000", "close": "1456.630000"}, {"date": "2000-03-21", "volume": "0.0", "open": "1456.630000", "high": "1493.930000", "low": "1446.040000", "close": "1493.870000"}, {"date": "2000-03-22", "volume": "0.0", "open": "1493.870000", "high": "1505.040000", "low": "1487.400000", "close": "1500.640000"}, {"date": "2000-03-23", "volume": "0.0", "open": "1500.640000", "high": "1532.130000", "low": "1493.760000", "close": "1527.350000"}, {"date": "2000-03-24", "volume": "0.0", "open": "1527.350000", "high": "1553.110000", "low": "1516.850000", "close": "1527.460000"}, {"date": "2000-03-27", "volume": "0.0", "open": "1527.460000", "high": "1534.630000", "low": "1518.460000", "close": "1523.860000"}, {"date": "2000-03-28", "volume": "0.0", "open": "1523.860000", "high": "1527.200000", "low": "1507.200000", "close": "1507.730000"}, {"date": "2000-03-29", "volume": "0.0", "open": "1507.730000", "high": "1521.360000", "low": "1497.320000", "close": "1508.520000"}, {"date": "2000-03-30", "volume": "0.0", "open": "1508.520000", "high": "1517.430000", "low": "1474.630000", "close": "1487.920000"}, {"date": "2000-03-31", "volume": "0.0", "open": "1487.920000", "high": "1519.770000", "low": "1484.530000", "close": "1498.580000"}, {"date": "2000-04-03", "volume": "0.0", "open": "1498.580000", "high": "1507.080000", "low": "1487.090000", "close": "1505.970000"}, {"date": "2000-04-04", "volume": "0.0", "open": "1505.980000", "high": "1526.220000", "low": "1417.220000", "close": "1494.730000"}, {"date": "2000-04-05", "volume": "0.0", "open": "1494.730000", "high": "1506.550000", "low": "1478.060000", "close": "1487.370000"}, {"date": "2000-04-06", "volume": "0.0", "open": "1487.370000", "high": "1511.760000", "low": "1487.370000", "close": "1501.340000"}, {"date": "2000-04-07", "volume": "0.0", "open": "1501.340000", "high": "1518.680000", "low": "1501.340000", "close": "1516.350000"}, {"date": "2000-04-10", "volume": "0.0", "open": "1516.350000", "high": "1527.110000", "low": "1503.020000", "close": "1504.460000"}, {"date": "2000-04-11", "volume": "0.0", "open": "1504.460000", "high": "1512.800000", "low": "1486.780000", "close": "1500.590000"}, {"date": "2000-04-12", "volume": "0.0", "open": "1500.590000", "high": "1508.300000", "low": "1466.380000", "close": "1467.170000"}, {"date": "2000-04-13", "volume": "0.0", "open": "1467.170000", "high": "1477.360000", "low": "1440.340000", "close": "1440.510000"}, {"date": "2000-04-14", "volume": "0.0", "open": "1440.510000", "high": "1440.510000", "low": "1339.400000", "close": "1356.560000"}, {"date": "2000-04-17", "volume": "0.0", "open": "1356.560000", "high": "1401.480000", "low": "1346.680000", "close": "1401.440000"}, {"date": "2000-04-18", "volume": "0.0", "open": "1401.440000", "high": "1441.610000", "low": "1397.610000", "close": "1441.610000"}, {"date": "2000-04-19", "volume": "0.0", "open": "1441.610000", "high": "1447.690000", "low": "1424.260000", "close": "1427.470000"}, {"date": "2000-04-20", "volume": "0.0", "open": "1427.470000", "high": "1435.430000", "low": "1421.980000", "close": "1434.540000"}, {"date": "2000-04-24", "volume": "0.0", "open": "1434.540000", "high": "1434.540000", "low": "1407.150000", "close": "1429.860000"}, {"date": "2000-04-25", "volume": "0.0", "open": "1429.860000", "high": "1477.670000", "low": "1429.860000", "close": "1477.440000"}, {"date": "2000-04-26", "volume": "0.0", "open": "1477.440000", "high": "1482.810000", "low": "1457.270000", "close": "1460.990000"}, {"date": "2000-04-27", "volume": "0.0", "open": "1460.990000", "high": "1469.140000", "low": "1434.850000", "close": "1464.920000"}, {"date": "2000-04-28", "volume": "0.0", "open": "1464.920000", "high": "1473.420000", "low": "1448.480000", "close": "1452.430000"}, {"date": "2000-05-01", "volume": "0.0", "open": "1452.430000", "high": "1481.430000", "low": "1452.430000", "close": "1468.250000"}, {"date": "2000-05-02", "volume": "0.0", "open": "1468.250000", "high": "1468.250000", "low": "1445.140000", "close": "1446.290000"}, {"date": "2000-05-03", "volume": "0.0", "open": "1446.290000", "high": "1446.290000", "low": "1398.360000", "close": "1415.100000"}, {"date": "2000-05-04", "volume": "0.0", "open": "1415.100000", "high": "1420.990000", "low": "1404.940000", "close": "1409.570000"}, {"date": "2000-05-05", "volume": "0.0", "open": "1409.570000", "high": "1435.870000", "low": "1405.160000", "close": "1432.630000"}, {"date": "2000-05-08", "volume": "0.0", "open": "1432.630000", "high": "1432.630000", "low": "1416.920000", "close": "1424.170000"}, {"date": "2000-05-09", "volume": "0.0", "open": "1424.170000", "high": "1429.810000", "low": "1401.860000", "close": "1412.140000"}, {"date": "2000-05-10", "volume": "0.0", "open": "1412.140000", "high": "1412.140000", "low": "1375.210000", "close": "1383.050000"}, {"date": "2000-05-11", "volume": "0.0", "open": "1383.050000", "high": "1410.250000", "low": "1383.050000", "close": "1407.810000"}, {"date": "2000-05-12", "volume": "0.0", "open": "1407.810000", "high": "1430.200000", "low": "1407.810000", "close": "1420.960000"}, {"date": "2000-05-15", "volume": "0.0", "open": "1420.960000", "high": "1452.380000", "low": "1417.050000", "close": "1452.360000"}, {"date": "2000-05-16", "volume": "0.0", "open": "1452.360000", "high": "1470.400000", "low": "1450.760000", "close": "1466.040000"}, {"date": "2000-05-17", "volume": "0.0", "open": "1466.040000", "high": "1466.040000", "low": "1441.630000", "close": "1447.800000"}, {"date": "2000-05-18", "volume": "0.0", "open": "1447.800000", "high": "1457.960000", "low": "1436.650000", "close": "1437.210000"}, {"date": "2000-05-19", "volume": "0.0", "open": "1437.210000", "high": "1437.210000", "low": "1401.760000", "close": "1406.950000"}, {"date": "2000-05-22", "volume": "0.0", "open": "1406.950000", "high": "1410.320000", "low": "1368.620000", "close": "1400.720000"}, {"date": "2000-05-23", "volume": "0.0", "open": "1400.720000", "high": "1404.040000", "low": "1373.600000", "close": "1373.860000"}, {"date": "2000-05-24", "volume": "0.0", "open": "1373.860000", "high": "1401.410000", "low": "1361.200000", "close": "1399.050000"}, {"date": "2000-05-25", "volume": "0.0", "open": "1399.050000", "high": "1411.650000", "low": "1373.930000", "close": "1381.520000"}, {"date": "2000-05-26", "volume": "0.0", "open": "1381.520000", "high": "1391.420000", "low": "1369.750000", "close": "1378.020000"}, {"date": "2000-05-30", "volume": "0.0", "open": "1378.020000", "high": "1422.450000", "low": "1378.020000", "close": "1422.450000"}, {"date": "2000-05-31", "volume": "0.0", "open": "1422.440000", "high": "1434.490000", "low": "1415.500000", "close": "1420.600000"}, {"date": "2000-06-01", "volume": "0.0", "open": "1420.600000", "high": "1448.810000", "low": "1420.600000", "close": "1448.810000"}, {"date": "2000-06-02", "volume": "0.0", "open": "1448.810000", "high": "1483.430000", "low": "1448.810000", "close": "1477.260000"}, {"date": "2000-06-05", "volume": "0.0", "open": "1477.260000", "high": "1477.260000", "low": "1464.670000", "close": "1467.630000"}, {"date": "2000-06-06", "volume": "0.0", "open": "1467.630000", "high": "1471.320000", "low": "1454.780000", "close": "1457.840000"}, {"date": "2000-06-07", "volume": "0.0", "open": "1457.840000", "high": "1474.570000", "low": "1455.220000", "close": "1471.360000"}, {"date": "2000-06-08", "volume": "0.0", "open": "1471.360000", "high": "1475.640000", "low": "1456.470000", "close": "1461.670000"}, {"date": "2000-06-09", "volume": "0.0", "open": "1461.670000", "high": "1472.660000", "low": "1454.880000", "close": "1456.950000"}, {"date": "2000-06-12", "volume": "0.0", "open": "1456.950000", "high": "1463.010000", "low": "1445.990000", "close": "1446.000000"}, {"date": "2000-06-13", "volume": "0.0", "open": "1446.000000", "high": "1470.360000", "low": "1442.490000", "close": "1469.440000"}, {"date": "2000-06-14", "volume": "0.0", "open": "1469.440000", "high": "1483.620000", "low": "1467.710000", "close": "1470.540000"}, {"date": "2000-06-15", "volume": "0.0", "open": "1470.540000", "high": "1482.020000", "low": "1464.460000", "close": "1478.730000"}, {"date": "2000-06-16", "volume": "0.0", "open": "1478.730000", "high": "1480.950000", "low": "1460.330000", "close": "1464.460000"}, {"date": "2000-06-19", "volume": "0.0", "open": "1464.460000", "high": "1488.980000", "low": "1459.000000", "close": "1486.000000"}, {"date": "2000-06-20", "volume": "0.0", "open": "1486.000000", "high": "1487.220000", "low": "1470.230000", "close": "1475.950000"}, {"date": "2000-06-21", "volume": "0.0", "open": "1475.950000", "high": "1482.240000", "low": "1468.490000", "close": "1479.130000"}, {"date": "2000-06-22", "volume": "0.0", "open": "1479.130000", "high": "1479.130000", "low": "1448.060000", "close": "1452.180000"}, {"date": "2000-06-23", "volume": "0.0", "open": "1452.180000", "high": "1459.820000", "low": "1438.350000", "close": "1441.480000"}, {"date": "2000-06-26", "volume": "0.0", "open": "1441.480000", "high": "1462.340000", "low": "1441.480000", "close": "1455.310000"}, {"date": "2000-06-27", "volume": "0.0", "open": "1455.310000", "high": "1463.350000", "low": "1450.550000", "close": "1450.550000"}, {"date": "2000-06-28", "volume": "0.0", "open": "1450.550000", "high": "1467.630000", "low": "1450.550000", "close": "1454.820000"}, {"date": "2000-06-29", "volume": "0.0", "open": "1454.820000", "high": "1455.170000", "low": "1434.640000", "close": "1442.390000"}, {"date": "2000-06-30", "volume": "0.0", "open": "1442.390000", "high": "1454.690000", "low": "1438.790000", "close": "1454.600000"}, {"date": "2000-07-03", "volume": "0.0", "open": "1454.600000", "high": "1469.580000", "low": "1450.850000", "close": "1469.540000"}, {"date": "2000-07-05", "volume": "0.0", "open": "1469.540000", "high": "1469.540000", "low": "1442.480000", "close": "1446.230000"}, {"date": "2000-07-06", "volume": "0.0", "open": "1446.230000", "high": "1461.650000", "low": "1439.600000", "close": "1456.670000"}, {"date": "2000-07-07", "volume": "0.0", "open": "1456.670000", "high": "1484.120000", "low": "1456.670000", "close": "1478.900000"}, {"date": "2000-07-10", "volume": "0.0", "open": "1478.900000", "high": "1486.560000", "low": "1474.760000", "close": "1475.620000"}, {"date": "2000-07-11", "volume": "0.0", "open": "1475.620000", "high": "1488.880000", "low": "1470.470000", "close": "1480.880000"}, {"date": "2000-07-12", "volume": "0.0", "open": "1480.880000", "high": "1497.480000", "low": "1480.880000", "close": "1492.920000"}, {"date": "2000-07-13", "volume": "0.0", "open": "1492.920000", "high": "1501.390000", "low": "1489.650000", "close": "1495.840000"}, {"date": "2000-07-14", "volume": "0.0", "open": "1495.840000", "high": "1509.990000", "low": "1494.560000", "close": "1509.980000"}, {"date": "2000-07-17", "volume": "0.0", "open": "1509.980000", "high": "1517.240000", "low": "1505.330000", "close": "1510.490000"}, {"date": "2000-07-18", "volume": "0.0", "open": "1510.490000", "high": "1510.490000", "low": "1491.410000", "close": "1493.740000"}, {"date": "2000-07-19", "volume": "0.0", "open": "1493.740000", "high": "1495.550000", "low": "1479.760000", "close": "1481.960000"}, {"date": "2000-07-20", "volume": "0.0", "open": "1481.960000", "high": "1501.880000", "low": "1481.960000", "close": "1495.570000"}, {"date": "2000-07-21", "volume": "0.0", "open": "1495.570000", "high": "1495.570000", "low": "1477.950000", "close": "1480.190000"}, {"date": "2000-07-24", "volume": "0.0", "open": "1480.190000", "high": "1485.850000", "low": "1463.810000", "close": "1464.290000"}, {"date": "2000-07-25", "volume": "0.0", "open": "1464.290000", "high": "1476.230000", "low": "1464.290000", "close": "1474.470000"}, {"date": "2000-07-26", "volume": "0.0", "open": "1474.470000", "high": "1474.470000", "low": "1452.420000", "close": "1452.420000"}, {"date": "2000-07-27", "volume": "0.0", "open": "1452.420000", "high": "1464.910000", "low": "1445.330000", "close": "1449.620000"}, {"date": "2000-07-28", "volume": "0.0", "open": "1449.620000", "high": "1456.680000", "low": "1413.890000", "close": "1419.890000"}, {"date": "2000-07-31", "volume": "0.0", "open": "1419.890000", "high": "1437.630000", "low": "1418.260000", "close": "1430.830000"}, {"date": "2000-08-01", "volume": "0.0", "open": "1430.830000", "high": "1443.520000", "low": "1428.840000", "close": "1438.100000"}, {"date": "2000-08-02", "volume": "0.0", "open": "1438.100000", "high": "1451.580000", "low": "1433.540000", "close": "1438.700000"}, {"date": "2000-08-03", "volume": "0.0", "open": "1438.700000", "high": "1454.350000", "low": "1426.050000", "close": "1452.560000"}, {"date": "2000-08-04", "volume": "0.0", "open": "1452.560000", "high": "1462.930000", "low": "1451.460000", "close": "1462.930000"}, {"date": "2000-08-07", "volume": "0.0", "open": "1462.930000", "high": "1480.890000", "low": "1460.790000", "close": "1479.320000"}, {"date": "2000-08-08", "volume": "0.0", "open": "1479.320000", "high": "1484.520000", "low": "1472.610000", "close": "1482.800000"}, {"date": "2000-08-09", "volume": "0.0", "open": "1482.800000", "high": "1490.330000", "low": "1471.160000", "close": "1472.870000"}, {"date": "2000-08-10", "volume": "0.0", "open": "1472.870000", "high": "1475.150000", "low": "1459.890000", "close": "1460.250000"}, {"date": "2000-08-11", "volume": "0.0", "open": "1460.250000", "high": "1475.600000", "low": "1452.910000", "close": "1471.840000"}, {"date": "2000-08-14", "volume": "0.0", "open": "1471.840000", "high": "1491.580000", "low": "1468.600000", "close": "1491.560000"}, {"date": "2000-08-15", "volume": "0.0", "open": "1491.560000", "high": "1493.040000", "low": "1482.850000", "close": "1484.430000"}, {"date": "2000-08-16", "volume": "0.0", "open": "1484.430000", "high": "1494.730000", "low": "1475.810000", "close": "1479.850000"}, {"date": "2000-08-17", "volume": "0.0", "open": "1479.850000", "high": "1499.460000", "low": "1479.850000", "close": "1496.070000"}, {"date": "2000-08-18", "volume": "0.0", "open": "1496.070000", "high": "1499.450000", "low": "1488.940000", "close": "1491.720000"}, {"date": "2000-08-21", "volume": "0.0", "open": "1491.720000", "high": "1502.950000", "low": "1491.120000", "close": "1499.480000"}, {"date": "2000-08-22", "volume": "0.0", "open": "1499.480000", "high": "1508.450000", "low": "1497.420000", "close": "1498.130000"}, {"date": "2000-08-23", "volume": "0.0", "open": "1498.130000", "high": "1507.200000", "low": "1489.520000", "close": "1505.970000"}, {"date": "2000-08-24", "volume": "0.0", "open": "1505.970000", "high": "1511.160000", "low": "1501.300000", "close": "1508.310000"}, {"date": "2000-08-25", "volume": "0.0", "open": "1508.310000", "high": "1513.410000", "low": "1505.160000", "close": "1506.450000"}, {"date": "2000-08-28", "volume": "0.0", "open": "1506.450000", "high": "1523.880000", "low": "1506.450000", "close": "1514.090000"}, {"date": "2000-08-29", "volume": "0.0", "open": "1514.090000", "high": "1514.810000", "low": "1505.460000", "close": "1509.840000"}, {"date": "2000-08-30", "volume": "0.0", "open": "1509.840000", "high": "1510.440000", "low": "1500.080000", "close": "1502.590000"}, {"date": "2000-08-31", "volume": "0.0", "open": "1502.590000", "high": "1525.210000", "low": "1502.590000", "close": "1517.680000"}, {"date": "2000-09-01", "volume": "0.0", "open": "1517.680000", "high": "1530.010000", "low": "1515.600000", "close": "1520.770000"}, {"date": "2000-09-05", "volume": "0.0", "open": "1520.770000", "high": "1520.770000", "low": "1503.750000", "close": "1507.080000"}, {"date": "2000-09-06", "volume": "0.0", "open": "1507.080000", "high": "1512.610000", "low": "1492.120000", "close": "1492.250000"}, {"date": "2000-09-07", "volume": "0.0", "open": "1492.250000", "high": "1505.230000", "low": "1492.250000", "close": "1502.510000"}, {"date": "2000-09-08", "volume": "0.0", "open": "1502.510000", "high": "1502.510000", "low": "1489.930000", "close": "1494.500000"}, {"date": "2000-09-11", "volume": "0.0", "open": "1494.500000", "high": "1506.760000", "low": "1483.010000", "close": "1489.260000"}, {"date": "2000-09-12", "volume": "0.0", "open": "1489.260000", "high": "1496.600000", "low": "1479.930000", "close": "1481.990000"}, {"date": "2000-09-13", "volume": "0.0", "open": "1481.990000", "high": "1487.360000", "low": "1474.030000", "close": "1484.910000"}, {"date": "2000-09-14", "volume": "0.0", "open": "1484.910000", "high": "1494.270000", "low": "1476.770000", "close": "1480.870000"}, {"date": "2000-09-15", "volume": "0.0", "open": "1480.870000", "high": "1480.870000", "low": "1460.540000", "close": "1465.810000"}, {"date": "2000-09-18", "volume": "0.0", "open": "1465.810000", "high": "1467.880000", "low": "1441.760000", "close": "1444.510000"}, {"date": "2000-09-19", "volume": "0.0", "open": "1444.510000", "high": "1461.160000", "low": "1444.510000", "close": "1459.900000"}, {"date": "2000-09-20", "volume": "0.0", "open": "1459.900000", "high": "1460.730000", "low": "1430.950000", "close": "1451.340000"}, {"date": "2000-09-21", "volume": "0.0", "open": "1451.340000", "high": "1452.900000", "low": "1436.190000", "close": "1449.050000"}, {"date": "2000-09-22", "volume": "0.0", "open": "1449.050000", "high": "1449.400000", "low": "1421.880000", "close": "1448.720000"}, {"date": "2000-09-25", "volume": "0.0", "open": "1448.720000", "high": "1457.360000", "low": "1436.080000", "close": "1439.030000"}, {"date": "2000-09-26", "volume": "0.0", "open": "1439.030000", "high": "1447.740000", "low": "1425.290000", "close": "1427.210000"}, {"date": "2000-09-27", "volume": "0.0", "open": "1427.210000", "high": "1436.740000", "low": "1419.540000", "close": "1426.570000"}, {"date": "2000-09-28", "volume": "0.0", "open": "1426.570000", "high": "1461.650000", "low": "1425.790000", "close": "1458.290000"}, {"date": "2000-09-29", "volume": "0.0", "open": "1458.290000", "high": "1458.290000", "low": "1436.480000", "close": "1436.510000"}, {"date": "2000-10-02", "volume": "0.0", "open": "1436.520000", "high": "1445.510000", "low": "1429.750000", "close": "1436.230000"}, {"date": "2000-10-03", "volume": "0.0", "open": "1436.230000", "high": "1454.550000", "low": "1425.520000", "close": "1426.460000"}, {"date": "2000-10-04", "volume": "0.0", "open": "1426.460000", "high": "1440.330000", "low": "1416.480000", "close": "1434.320000"}, {"date": "2000-10-05", "volume": "0.0", "open": "1434.320000", "high": "1444.180000", "low": "1431.780000", "close": "1436.280000"}, {"date": "2000-10-06", "volume": "0.0", "open": "1436.280000", "high": "1443.230000", "low": "1397.000000", "close": "1408.990000"}, {"date": "2000-10-09", "volume": "0.0", "open": "1408.990000", "high": "1409.710000", "low": "1392.500000", "close": "1402.030000"}, {"date": "2000-10-10", "volume": "0.0", "open": "1402.030000", "high": "1408.840000", "low": "1383.670000", "close": "1387.020000"}, {"date": "2000-10-11", "volume": "0.0", "open": "1387.020000", "high": "1387.020000", "low": "1349.820000", "close": "1364.590000"}, {"date": "2000-10-12", "volume": "0.0", "open": "1364.590000", "high": "1374.940000", "low": "1328.020000", "close": "1329.780000"}, {"date": "2000-10-13", "volume": "0.0", "open": "1329.780000", "high": "1374.170000", "low": "1326.560000", "close": "1374.170000"}, {"date": "2000-10-16", "volume": "0.0", "open": "1374.170000", "high": "1379.300000", "low": "1365.290000", "close": "1374.620000"}, {"date": "2000-10-17", "volume": "0.0", "open": "1374.620000", "high": "1381.290000", "low": "1342.510000", "close": "1349.970000"}, {"date": "2000-10-18", "volume": "0.0", "open": "1349.970000", "high": "1356.610000", "low": "1306.190000", "close": "1342.130000"}, {"date": "2000-10-19", "volume": "0.0", "open": "1342.130000", "high": "1389.810000", "low": "1342.130000", "close": "1388.760000"}, {"date": "2000-10-20", "volume": "0.0", "open": "1388.760000", "high": "1408.260000", "low": "1382.190000", "close": "1396.930000"}, {"date": "2000-10-23", "volume": "0.0", "open": "1396.930000", "high": "1407.040000", "low": "1387.850000", "close": "1395.780000"}, {"date": "2000-10-24", "volume": "0.0", "open": "1395.780000", "high": "1415.690000", "low": "1388.230000", "close": "1398.130000"}, {"date": "2000-10-25", "volume": "0.0", "open": "1398.130000", "high": "1398.130000", "low": "1362.300000", "close": "1364.900000"}, {"date": "2000-10-26", "volume": "0.0", "open": "1364.900000", "high": "1372.550000", "low": "1337.940000", "close": "1364.440000"}, {"date": "2000-10-27", "volume": "0.0", "open": "1364.440000", "high": "1384.570000", "low": "1364.130000", "close": "1379.580000"}, {"date": "2000-10-30", "volume": "0.0", "open": "1379.580000", "high": "1406.390000", "low": "1376.890000", "close": "1398.660000"}, {"date": "2000-10-31", "volume": "0.0", "open": "1398.660000", "high": "1432.290000", "low": "1398.660000", "close": "1429.400000"}, {"date": "2000-11-01", "volume": "0.0", "open": "1429.400000", "high": "1429.600000", "low": "1410.450000", "close": "1421.220000"}, {"date": "2000-11-02", "volume": "0.0", "open": "1421.220000", "high": "1433.400000", "low": "1421.220000", "close": "1428.320000"}, {"date": "2000-11-03", "volume": "0.0", "open": "1428.320000", "high": "1429.440000", "low": "1421.040000", "close": "1426.690000"}, {"date": "2000-11-06", "volume": "0.0", "open": "1428.760000", "high": "1438.430000", "low": "1426.690000", "close": "1432.190000"}, {"date": "2000-11-07", "volume": "0.0", "open": "1432.190000", "high": "1436.230000", "low": "1423.300000", "close": "1431.870000"}, {"date": "2000-11-08", "volume": "0.0", "open": "1431.870000", "high": "1436.620000", "low": "1408.790000", "close": "1409.280000"}, {"date": "2000-11-09", "volume": "0.0", "open": "1409.280000", "high": "1409.280000", "low": "1369.410000", "close": "1400.140000"}, {"date": "2000-11-10", "volume": "0.0", "open": "1400.140000", "high": "1400.140000", "low": "1365.960000", "close": "1365.980000"}, {"date": "2000-11-13", "volume": "0.0", "open": "1365.980000", "high": "1365.980000", "low": "1328.690000", "close": "1351.260000"}, {"date": "2000-11-14", "volume": "0.0", "open": "1351.260000", "high": "1389.980000", "low": "1351.260000", "close": "1382.950000"}, {"date": "2000-11-15", "volume": "0.0", "open": "1382.950000", "high": "1395.890000", "low": "1374.670000", "close": "1389.810000"}, {"date": "2000-11-16", "volume": "0.0", "open": "1389.810000", "high": "1394.760000", "low": "1370.390000", "close": "1372.320000"}, {"date": "2000-11-17", "volume": "0.0", "open": "1372.320000", "high": "1384.600000", "low": "1355.370000", "close": "1367.720000"}, {"date": "2000-11-20", "volume": "0.0", "open": "1367.720000", "high": "1367.720000", "low": "1341.670000", "close": "1342.620000"}, {"date": "2000-11-21", "volume": "0.0", "open": "1342.620000", "high": "1355.660000", "low": "1333.690000", "close": "1347.350000"}, {"date": "2000-11-22", "volume": "0.0", "open": "1347.350000", "high": "1347.350000", "low": "1321.810000", "close": "1322.360000"}, {"date": "2000-11-24", "volume": "0.0", "open": "1322.360000", "high": "1343.690000", "low": "1322.360000", "close": "1341.770000"}, {"date": "2000-11-27", "volume": "0.0", "open": "1341.770000", "high": "1362.510000", "low": "1341.770000", "close": "1348.970000"}, {"date": "2000-11-28", "volume": "0.0", "open": "1348.970000", "high": "1358.920000", "low": "1335.370000", "close": "1336.090000"}, {"date": "2000-11-29", "volume": "0.0", "open": "1336.090000", "high": "1352.430000", "low": "1329.040000", "close": "1341.910000"}, {"date": "2000-11-30", "volume": "0.0", "open": "1341.910000", "high": "1341.910000", "low": "1294.900000", "close": "1314.950000"}, {"date": "2000-12-01", "volume": "0.0", "open": "1314.950000", "high": "1334.670000", "low": "1307.020000", "close": "1315.230000"}, {"date": "2000-12-04", "volume": "0.0", "open": "1315.180000", "high": "1332.100000", "low": "1310.690000", "close": "1324.970000"}, {"date": "2000-12-05", "volume": "0.0", "open": "1324.970000", "high": "1376.560000", "low": "1324.970000", "close": "1376.540000"}, {"date": "2000-12-06", "volume": "0.0", "open": "1376.540000", "high": "1376.540000", "low": "1346.180000", "close": "1351.460000"}, {"date": "2000-12-07", "volume": "0.0", "open": "1351.460000", "high": "1353.170000", "low": "1339.430000", "close": "1343.550000"}, {"date": "2000-12-08", "volume": "0.0", "open": "1343.550000", "high": "1380.190000", "low": "1343.550000", "close": "1369.890000"}, {"date": "2000-12-11", "volume": "0.0", "open": "1369.890000", "high": "1389.050000", "low": "1364.140000", "close": "1380.200000"}, {"date": "2000-12-12", "volume": "0.0", "open": "1380.200000", "high": "1380.200000", "low": "1370.140000", "close": "1371.180000"}, {"date": "2000-12-13", "volume": "0.0", "open": "1371.180000", "high": "1385.780000", "low": "1358.530000", "close": "1359.990000"}, {"date": "2000-12-14", "volume": "0.0", "open": "1359.990000", "high": "1366.190000", "low": "1340.130000", "close": "1340.930000"}, {"date": "2000-12-15", "volume": "0.0", "open": "1340.930000", "high": "1340.930000", "low": "1305.380000", "close": "1312.150000"}, {"date": "2000-12-18", "volume": "0.0", "open": "1312.150000", "high": "1332.260000", "low": "1312.150000", "close": "1322.740000"}, {"date": "2000-12-19", "volume": "0.0", "open": "1322.960000", "high": "1346.430000", "low": "1305.180000", "close": "1305.600000"}, {"date": "2000-12-20", "volume": "0.0", "open": "1305.600000", "high": "1305.600000", "low": "1261.470000", "close": "1264.740000"}, {"date": "2000-12-21", "volume": "0.0", "open": "1264.740000", "high": "1285.220000", "low": "1254.260000", "close": "1274.860000"}, {"date": "2000-12-22", "volume": "0.0", "open": "1274.860000", "high": "1305.930000", "low": "1274.860000", "close": "1274.860000"}, {"date": "2000-12-26", "volume": "0.0", "open": "1305.970000", "high": "1315.960000", "low": "1301.610000", "close": "1315.190000"}, {"date": "2000-12-27", "volume": "0.0", "open": "1315.190000", "high": "1331.860000", "low": "1311.120000", "close": "1328.920000"}, {"date": "2000-12-28", "volume": "0.0", "open": "1328.920000", "high": "1335.700000", "low": "1325.710000", "close": "1334.220000"}, {"date": "2000-12-29", "volume": "0.0", "open": "1334.220000", "high": "1340.290000", "low": "1317.970000", "close": "1320.280000"}, {"date": "2001-01-02", "volume": "0.0", "open": "1320.280000", "high": "1321.280000", "low": "1275.970000", "close": "1283.270000"}, {"date": "2001-01-03", "volume": "0.0", "open": "1283.270000", "high": "1347.760000", "low": "1274.810000", "close": "1347.560000"}, {"date": "2001-01-04", "volume": "0.0", "open": "1347.560000", "high": "1349.980000", "low": "1328.990000", "close": "1333.340000"}, {"date": "2001-01-05", "volume": "0.0", "open": "1333.340000", "high": "1334.650000", "low": "1294.970000", "close": "1298.350000"}, {"date": "2001-01-08", "volume": "0.0", "open": "1298.350000", "high": "1298.350000", "low": "1276.310000", "close": "1295.860000"}, {"date": "2001-01-09", "volume": "0.0", "open": "1295.860000", "high": "1311.750000", "low": "1295.220000", "close": "1300.800000"}, {"date": "2001-01-10", "volume": "0.0", "open": "1300.800000", "high": "1313.770000", "low": "1287.020000", "close": "1313.270000"}, {"date": "2001-01-11", "volume": "0.0", "open": "1313.270000", "high": "1332.190000", "low": "1300.800000", "close": "1326.820000"}, {"date": "2001-01-12", "volume": "0.0", "open": "1326.820000", "high": "1333.260000", "low": "1311.690000", "close": "1318.320000"}, {"date": "2001-01-16", "volume": "0.0", "open": "1318.320000", "high": "1327.810000", "low": "1313.330000", "close": "1326.650000"}, {"date": "2001-01-17", "volume": "0.0", "open": "1326.650000", "high": "1346.980000", "low": "1325.550000", "close": "1329.470000"}, {"date": "2001-01-18", "volume": "0.0", "open": "1329.890000", "high": "1352.640000", "low": "1327.420000", "close": "1347.970000"}, {"date": "2001-01-19", "volume": "0.0", "open": "1347.970000", "high": "1354.230000", "low": "1336.720000", "close": "1342.540000"}, {"date": "2001-01-22", "volume": "0.0", "open": "1342.540000", "high": "1353.450000", "low": "1333.850000", "close": "1342.900000"}, {"date": "2001-01-23", "volume": "0.0", "open": "1342.900000", "high": "1362.720000", "low": "1339.690000", "close": "1360.400000"}, {"date": "2001-01-24", "volume": "0.0", "open": "1360.400000", "high": "1369.600000", "low": "1357.410000", "close": "1364.300000"}, {"date": "2001-01-25", "volume": "0.0", "open": "1364.300000", "high": "1366.980000", "low": "1354.720000", "close": "1357.510000"}, {"date": "2001-01-26", "volume": "0.0", "open": "1357.510000", "high": "1357.510000", "low": "1342.750000", "close": "1354.950000"}, {"date": "2001-01-29", "volume": "0.0", "open": "1354.920000", "high": "1365.360000", "low": "1350.900000", "close": "1364.170000"}, {"date": "2001-01-30", "volume": "0.0", "open": "1364.170000", "high": "1375.640000", "low": "1356.280000", "close": "1373.730000"}, {"date": "2001-01-31", "volume": "0.0", "open": "1373.730000", "high": "1382.850000", "low": "1364.650000", "close": "1366.010000"}, {"date": "2001-02-01", "volume": "0.0", "open": "1366.010000", "high": "1373.500000", "low": "1359.320000", "close": "1373.470000"}, {"date": "2001-02-02", "volume": "0.0", "open": "1373.470000", "high": "1376.370000", "low": "1348.660000", "close": "1349.470000"}, {"date": "2001-02-05", "volume": "0.0", "open": "1349.470000", "high": "1354.370000", "low": "1345.490000", "close": "1354.310000"}, {"date": "2001-02-06", "volume": "0.0", "open": "1354.310000", "high": "1363.480000", "low": "1350.320000", "close": "1352.260000"}, {"date": "2001-02-07", "volume": "0.0", "open": "1352.260000", "high": "1352.260000", "low": "1334.220000", "close": "1340.890000"}, {"date": "2001-02-08", "volume": "0.0", "open": "1341.100000", "high": "1349.960000", "low": "1332.480000", "close": "1332.530000"}, {"date": "2001-02-09", "volume": "0.0", "open": "1332.530000", "high": "1332.530000", "low": "1310.210000", "close": "1314.760000"}, {"date": "2001-02-12", "volume": "0.0", "open": "1314.760000", "high": "1331.010000", "low": "1313.690000", "close": "1330.310000"}, {"date": "2001-02-13", "volume": "0.0", "open": "1330.310000", "high": "1336.560000", "low": "1317.670000", "close": "1318.800000"}, {"date": "2001-02-14", "volume": "0.0", "open": "1318.800000", "high": "1320.290000", "low": "1304.830000", "close": "1315.920000"}, {"date": "2001-02-15", "volume": "0.0", "open": "1315.920000", "high": "1331.290000", "low": "1315.920000", "close": "1326.610000"}, {"date": "2001-02-16", "volume": "0.0", "open": "1326.610000", "high": "1326.610000", "low": "1293.240000", "close": "1301.530000"}, {"date": "2001-02-20", "volume": "0.0", "open": "1301.530000", "high": "1306.770000", "low": "1278.470000", "close": "1278.940000"}, {"date": "2001-02-21", "volume": "0.0", "open": "1278.940000", "high": "1282.870000", "low": "1253.390000", "close": "1255.270000"}, {"date": "2001-02-22", "volume": "0.0", "open": "1255.270000", "high": "1259.680000", "low": "1229.000000", "close": "1252.820000"}, {"date": "2001-02-23", "volume": "0.0", "open": "1252.820000", "high": "1252.820000", "low": "1215.370000", "close": "1245.860000"}, {"date": "2001-02-26", "volume": "0.0", "open": "1245.860000", "high": "1267.690000", "low": "1241.730000", "close": "1267.650000"}, {"date": "2001-02-27", "volume": "0.0", "open": "1267.650000", "high": "1272.770000", "low": "1252.420000", "close": "1257.940000"}, {"date": "2001-02-28", "volume": "0.0", "open": "1257.940000", "high": "1263.390000", "low": "1229.710000", "close": "1239.940000"}, {"date": "2001-03-01", "volume": "0.0", "open": "1239.940000", "high": "1241.390000", "low": "1214.580000", "close": "1241.230000"}, {"date": "2001-03-02", "volume": "0.0", "open": "1241.230000", "high": "1251.010000", "low": "1219.590000", "close": "1234.180000"}, {"date": "2001-03-05", "volume": "0.0", "open": "1234.180000", "high": "1242.150000", "low": "1234.180000", "close": "1241.410000"}, {"date": "2001-03-06", "volume": "0.0", "open": "1241.410000", "high": "1267.410000", "low": "1241.410000", "close": "1253.800000"}, {"date": "2001-03-07", "volume": "0.0", "open": "1253.800000", "high": "1263.860000", "low": "1253.800000", "close": "1261.890000"}, {"date": "2001-03-08", "volume": "0.0", "open": "1261.890000", "high": "1266.500000", "low": "1257.600000", "close": "1264.740000"}, {"date": "2001-03-09", "volume": "0.0", "open": "1264.740000", "high": "1264.740000", "low": "1228.460000", "close": "1233.420000"}, {"date": "2001-03-12", "volume": "0.0", "open": "1233.420000", "high": "1233.420000", "low": "1177.020000", "close": "1180.160000"}, {"date": "2001-03-13", "volume": "0.0", "open": "1180.160000", "high": "1197.830000", "low": "1171.500000", "close": "1197.660000"}, {"date": "2001-03-14", "volume": "0.0", "open": "1197.660000", "high": "1197.660000", "low": "1155.470000", "close": "1166.710000"}, {"date": "2001-03-15", "volume": "0.0", "open": "1166.710000", "high": "1182.070000", "low": "1166.710000", "close": "1173.560000"}, {"date": "2001-03-16", "volume": "0.0", "open": "1173.560000", "high": "1173.560000", "low": "1148.840000", "close": "1150.530000"}, {"date": "2001-03-19", "volume": "0.0", "open": "1150.530000", "high": "1173.500000", "low": "1147.180000", "close": "1170.810000"}, {"date": "2001-03-20", "volume": "0.0", "open": "1170.810000", "high": "1180.520000", "low": "1142.310000", "close": "1142.620000"}, {"date": "2001-03-21", "volume": "0.0", "open": "1142.620000", "high": "1149.420000", "low": "1118.730000", "close": "1122.140000"}, {"date": "2001-03-22", "volume": "0.0", "open": "1122.140000", "high": "1124.210000", "low": "1081.240000", "close": "1117.580000"}, {"date": "2001-03-23", "volume": "0.0", "open": "1117.580000", "high": "1141.690000", "low": "1117.580000", "close": "1139.830000"}, {"date": "2001-03-26", "volume": "0.0", "open": "1139.830000", "high": "1159.950000", "low": "1139.830000", "close": "1152.690000"}, {"date": "2001-03-27", "volume": "0.0", "open": "1152.690000", "high": "1183.380000", "low": "1150.970000", "close": "1182.170000"}, {"date": "2001-03-28", "volume": "0.0", "open": "1182.170000", "high": "1182.170000", "low": "1147.830000", "close": "1153.290000"}, {"date": "2001-03-29", "volume": "0.0", "open": "1153.290000", "high": "1161.580000", "low": "1136.340000", "close": "1147.950000"}, {"date": "2001-03-30", "volume": "0.0", "open": "1147.950000", "high": "1162.780000", "low": "1143.800000", "close": "1160.330000"}, {"date": "2001-04-02", "volume": "0.0", "open": "1160.330000", "high": "1169.340000", "low": "1137.900000", "close": "1145.870000"}, {"date": "2001-04-03", "volume": "0.0", "open": "1145.870000", "high": "1145.870000", "low": "1100.190000", "close": "1106.460000"}, {"date": "2001-04-04", "volume": "0.0", "open": "1106.460000", "high": "1117.380000", "low": "1091.910000", "close": "1103.250000"}, {"date": "2001-04-05", "volume": "0.0", "open": "1103.250000", "high": "1151.470000", "low": "1103.250000", "close": "1151.440000"}, {"date": "2001-04-06", "volume": "0.0", "open": "1151.440000", "high": "1151.440000", "low": "1119.520000", "close": "1128.430000"}, {"date": "2001-04-09", "volume": "0.0", "open": "1128.430000", "high": "1145.870000", "low": "1126.410000", "close": "1137.590000"}, {"date": "2001-04-10", "volume": "0.0", "open": "1137.590000", "high": "1173.910000", "low": "1137.590000", "close": "1168.380000"}, {"date": "2001-04-11", "volume": "0.0", "open": "1168.380000", "high": "1181.960000", "low": "1160.300000", "close": "1165.890000"}, {"date": "2001-04-12", "volume": "0.0", "open": "1165.890000", "high": "1183.510000", "low": "1157.730000", "close": "1183.500000"}, {"date": "2001-04-16", "volume": "0.0", "open": "1183.500000", "high": "1184.600000", "low": "1167.300000", "close": "1179.600000"}, {"date": "2001-04-17", "volume": "0.0", "open": "1179.680000", "high": "1192.040000", "low": "1169.130000", "close": "1191.810000"}, {"date": "2001-04-18", "volume": "0.0", "open": "1191.810000", "high": "1248.390000", "low": "1191.810000", "close": "1238.160000"}, {"date": "2001-04-19", "volume": "0.0", "open": "1238.160000", "high": "1253.700000", "low": "1233.500000", "close": "1253.700000"}, {"date": "2001-04-20", "volume": "0.0", "open": "1253.700000", "high": "1253.700000", "low": "1234.410000", "close": "1242.980000"}, {"date": "2001-04-23", "volume": "0.0", "open": "1242.980000", "high": "1242.980000", "low": "1217.550000", "close": "1224.360000"}, {"date": "2001-04-24", "volume": "0.0", "open": "1224.360000", "high": "1233.290000", "low": "1209.050000", "close": "1209.470000"}, {"date": "2001-04-25", "volume": "0.0", "open": "1209.470000", "high": "1232.290000", "low": "1207.440000", "close": "1228.750000"}, {"date": "2001-04-26", "volume": "0.0", "open": "1228.750000", "high": "1248.300000", "low": "1228.750000", "close": "1234.520000"}, {"date": "2001-04-27", "volume": "0.0", "open": "1234.520000", "high": "1253.070000", "low": "1234.520000", "close": "1253.050000"}, {"date": "2001-04-30", "volume": "0.0", "open": "1253.050000", "high": "1269.280000", "low": "1244.170000", "close": "1249.460000"}, {"date": "2001-05-01", "volume": "0.0", "open": "1249.460000", "high": "1266.470000", "low": "1243.550000", "close": "1266.440000"}, {"date": "2001-05-02", "volume": "0.0", "open": "1266.440000", "high": "1272.930000", "low": "1257.700000", "close": "1267.430000"}, {"date": "2001-05-03", "volume": "0.0", "open": "1267.430000", "high": "1267.430000", "low": "1240.000000", "close": "1248.580000"}, {"date": "2001-05-04", "volume": "0.0", "open": "1248.580000", "high": "1267.330000", "low": "1232.180000", "close": "1266.610000"}, {"date": "2001-05-07", "volume": "0.0", "open": "1266.610000", "high": "1269.930000", "low": "1259.270000", "close": "1263.510000"}, {"date": "2001-05-08", "volume": "0.0", "open": "1266.710000", "high": "1267.500000", "low": "1253.110000", "close": "1261.200000"}, {"date": "2001-05-09", "volume": "0.0", "open": "1261.200000", "high": "1261.630000", "low": "1247.940000", "close": "1255.540000"}, {"date": "2001-05-10", "volume": "0.0", "open": "1255.540000", "high": "1268.140000", "low": "1254.560000", "close": "1255.180000"}, {"date": "2001-05-11", "volume": "0.0", "open": "1255.180000", "high": "1259.780000", "low": "1240.810000", "close": "1245.670000"}, {"date": "2001-05-14", "volume": "0.0", "open": "1245.670000", "high": "1249.600000", "low": "1241.090000", "close": "1248.920000"}, {"date": "2001-05-15", "volume": "0.0", "open": "1248.920000", "high": "1257.260000", "low": "1245.390000", "close": "1249.440000"}, {"date": "2001-05-16", "volume": "0.0", "open": "1249.440000", "high": "1286.390000", "low": "1243.020000", "close": "1284.990000"}, {"date": "2001-05-17", "volume": "0.0", "open": "1284.990000", "high": "1296.340000", "low": "1282.750000", "close": "1288.490000"}, {"date": "2001-05-18", "volume": "0.0", "open": "1288.490000", "high": "1292.060000", "low": "1281.140000", "close": "1291.960000"}, {"date": "2001-05-21", "volume": "0.0", "open": "1291.960000", "high": "1312.920000", "low": "1287.830000", "close": "1312.830000"}, {"date": "2001-05-22", "volume": "0.0", "open": "1312.830000", "high": "1315.930000", "low": "1306.890000", "close": "1309.380000"}, {"date": "2001-05-23", "volume": "0.0", "open": "1309.380000", "high": "1309.380000", "low": "1288.700000", "close": "1289.050000"}, {"date": "2001-05-24", "volume": "0.0", "open": "1289.050000", "high": "1295.040000", "low": "1281.220000", "close": "1293.170000"}, {"date": "2001-05-25", "volume": "0.0", "open": "1293.170000", "high": "1293.170000", "low": "1276.420000", "close": "1277.890000"}, {"date": "2001-05-29", "volume": "0.0", "open": "1277.890000", "high": "1278.420000", "low": "1265.410000", "close": "1267.930000"}, {"date": "2001-05-30", "volume": "0.0", "open": "1267.930000", "high": "1267.930000", "low": "1245.960000", "close": "1248.080000"}, {"date": "2001-05-31", "volume": "0.0", "open": "1248.080000", "high": "1261.910000", "low": "1248.070000", "close": "1255.820000"}, {"date": "2001-06-01", "volume": "0.0", "open": "1255.820000", "high": "1265.340000", "low": "1246.880000", "close": "1260.670000"}, {"date": "2001-06-04", "volume": "0.0", "open": "1260.670000", "high": "1267.170000", "low": "1256.360000", "close": "1267.110000"}, {"date": "2001-06-05", "volume": "0.0", "open": "1267.110000", "high": "1286.620000", "low": "1267.110000", "close": "1283.570000"}, {"date": "2001-06-06", "volume": "0.0", "open": "1283.570000", "high": "1283.850000", "low": "1269.010000", "close": "1270.030000"}, {"date": "2001-06-07", "volume": "0.0", "open": "1270.030000", "high": "1277.170000", "low": "1265.140000", "close": "1276.960000"}, {"date": "2001-06-08", "volume": "0.0", "open": "1276.960000", "high": "1277.110000", "low": "1259.990000", "close": "1264.960000"}, {"date": "2001-06-11", "volume": "0.0", "open": "1264.960000", "high": "1264.960000", "low": "1249.230000", "close": "1254.390000"}, {"date": "2001-06-12", "volume": "0.0", "open": "1254.390000", "high": "1261.000000", "low": "1235.750000", "close": "1255.850000"}, {"date": "2001-06-13", "volume": "0.0", "open": "1255.850000", "high": "1259.750000", "low": "1241.590000", "close": "1241.600000"}, {"date": "2001-06-14", "volume": "0.0", "open": "1241.600000", "high": "1241.600000", "low": "1218.900000", "close": "1219.870000"}, {"date": "2001-06-15", "volume": "0.0", "open": "1219.870000", "high": "1221.500000", "low": "1203.030000", "close": "1214.360000"}, {"date": "2001-06-18", "volume": "0.0", "open": "1214.360000", "high": "1221.230000", "low": "1208.330000", "close": "1208.430000"}, {"date": "2001-06-19", "volume": "0.0", "open": "1208.430000", "high": "1226.110000", "low": "1207.710000", "close": "1212.580000"}, {"date": "2001-06-20", "volume": "0.0", "open": "1212.580000", "high": "1225.610000", "low": "1210.070000", "close": "1223.140000"}, {"date": "2001-06-21", "volume": "0.0", "open": "1223.140000", "high": "1240.240000", "low": "1220.250000", "close": "1237.040000"}, {"date": "2001-06-22", "volume": "0.0", "open": "1237.040000", "high": "1237.860000", "low": "1221.680000", "close": "1225.350000"}, {"date": "2001-06-25", "volume": "0.0", "open": "1225.350000", "high": "1231.430000", "low": "1213.590000", "close": "1218.600000"}, {"date": "2001-06-26", "volume": "0.0", "open": "1218.600000", "high": "1220.650000", "low": "1204.760000", "close": "1216.760000"}, {"date": "2001-06-27", "volume": "0.0", "open": "1216.760000", "high": "1219.930000", "low": "1207.360000", "close": "1211.070000"}, {"date": "2001-06-28", "volume": "0.0", "open": "1211.070000", "high": "1234.330000", "low": "1211.070000", "close": "1226.200000"}, {"date": "2001-06-29", "volume": "0.0", "open": "1226.200000", "high": "1237.290000", "low": "1221.140000", "close": "1224.380000"}, {"date": "2001-07-02", "volume": "0.0", "open": "1224.420000", "high": "1239.780000", "low": "1224.030000", "close": "1236.710000"}, {"date": "2001-07-03", "volume": "0.0", "open": "1236.710000", "high": "1236.710000", "low": "1229.430000", "close": "1234.450000"}, {"date": "2001-07-05", "volume": "0.0", "open": "1234.450000", "high": "1234.450000", "low": "1219.150000", "close": "1219.240000"}, {"date": "2001-07-06", "volume": "0.0", "open": "1219.240000", "high": "1219.240000", "low": "1188.740000", "close": "1190.590000"}, {"date": "2001-07-09", "volume": "0.0", "open": "1190.590000", "high": "1201.760000", "low": "1189.750000", "close": "1198.780000"}, {"date": "2001-07-10", "volume": "0.0", "open": "1198.780000", "high": "1203.430000", "low": "1179.930000", "close": "1181.520000"}, {"date": "2001-07-11", "volume": "0.0", "open": "1181.520000", "high": "1184.930000", "low": "1168.460000", "close": "1180.180000"}, {"date": "2001-07-12", "volume": "0.0", "open": "1180.180000", "high": "1210.250000", "low": "1180.180000", "close": "1208.140000"}, {"date": "2001-07-13", "volume": "0.0", "open": "1208.140000", "high": "1218.540000", "low": "1203.610000", "close": "1215.680000"}, {"date": "2001-07-16", "volume": "0.0", "open": "1215.680000", "high": "1219.630000", "low": "1200.050000", "close": "1202.450000"}, {"date": "2001-07-17", "volume": "0.0", "open": "1202.450000", "high": "1215.360000", "low": "1196.140000", "close": "1214.440000"}, {"date": "2001-07-18", "volume": "0.0", "open": "1214.440000", "high": "1214.440000", "low": "1198.330000", "close": "1207.710000"}, {"date": "2001-07-19", "volume": "0.0", "open": "1207.710000", "high": "1225.040000", "low": "1205.800000", "close": "1215.020000"}, {"date": "2001-07-20", "volume": "0.0", "open": "1215.020000", "high": "1215.690000", "low": "1207.040000", "close": "1210.850000"}, {"date": "2001-07-23", "volume": "0.0", "open": "1210.850000", "high": "1215.220000", "low": "1190.500000", "close": "1191.030000"}, {"date": "2001-07-24", "volume": "0.0", "open": "1191.030000", "high": "1191.030000", "low": "1165.540000", "close": "1171.650000"}, {"date": "2001-07-25", "volume": "0.0", "open": "1171.650000", "high": "1190.520000", "low": "1171.280000", "close": "1190.490000"}, {"date": "2001-07-26", "volume": "0.0", "open": "1190.490000", "high": "1204.180000", "low": "1182.650000", "close": "1202.930000"}, {"date": "2001-07-27", "volume": "0.0", "open": "1202.930000", "high": "1209.260000", "low": "1195.990000", "close": "1205.820000"}, {"date": "2001-07-30", "volume": "0.0", "open": "1205.820000", "high": "1209.050000", "low": "1200.410000", "close": "1204.520000"}, {"date": "2001-07-31", "volume": "0.0", "open": "1204.520000", "high": "1222.740000", "low": "1204.520000", "close": "1211.230000"}, {"date": "2001-08-01", "volume": "0.0", "open": "1211.230000", "high": "1223.040000", "low": "1211.230000", "close": "1215.930000"}, {"date": "2001-08-02", "volume": "0.0", "open": "1215.930000", "high": "1226.270000", "low": "1215.310000", "close": "1220.750000"}, {"date": "2001-08-03", "volume": "0.0", "open": "1220.750000", "high": "1220.750000", "low": "1205.310000", "close": "1214.350000"}, {"date": "2001-08-06", "volume": "0.0", "open": "1214.350000", "high": "1214.350000", "low": "1197.350000", "close": "1200.480000"}, {"date": "2001-08-07", "volume": "0.0", "open": "1200.470000", "high": "1207.560000", "low": "1195.640000", "close": "1204.400000"}, {"date": "2001-08-08", "volume": "0.0", "open": "1204.400000", "high": "1206.790000", "low": "1181.270000", "close": "1183.530000"}, {"date": "2001-08-09", "volume": "0.0", "open": "1183.530000", "high": "1184.710000", "low": "1174.680000", "close": "1183.430000"}, {"date": "2001-08-10", "volume": "0.0", "open": "1183.430000", "high": "1193.330000", "low": "1169.550000", "close": "1190.160000"}, {"date": "2001-08-13", "volume": "0.0", "open": "1190.160000", "high": "1193.820000", "low": "1185.120000", "close": "1191.290000"}, {"date": "2001-08-14", "volume": "0.0", "open": "1191.290000", "high": "1198.790000", "low": "1184.260000", "close": "1186.730000"}, {"date": "2001-08-15", "volume": "0.0", "open": "1186.730000", "high": "1191.030000", "low": "1177.640000", "close": "1178.020000"}, {"date": "2001-08-16", "volume": "0.0", "open": "1178.020000", "high": "1181.780000", "low": "1166.180000", "close": "1181.660000"}, {"date": "2001-08-17", "volume": "0.0", "open": "1181.660000", "high": "1181.660000", "low": "1156.070000", "close": "1161.970000"}, {"date": "2001-08-20", "volume": "0.0", "open": "1161.970000", "high": "1171.410000", "low": "1161.040000", "close": "1171.410000"}, {"date": "2001-08-21", "volume": "0.0", "open": "1171.410000", "high": "1179.790000", "low": "1156.660000", "close": "1157.260000"}, {"date": "2001-08-22", "volume": "0.0", "open": "1157.260000", "high": "1168.370000", "low": "1153.370000", "close": "1165.310000"}, {"date": "2001-08-23", "volume": "0.0", "open": "1165.310000", "high": "1169.860000", "low": "1160.960000", "close": "1162.090000"}, {"date": "2001-08-24", "volume": "0.0", "open": "1162.090000", "high": "1185.110000", "low": "1162.090000", "close": "1184.930000"}, {"date": "2001-08-27", "volume": "0.0", "open": "1184.930000", "high": "1186.750000", "low": "1178.170000", "close": "1179.210000"}, {"date": "2001-08-28", "volume": "0.0", "open": "1179.210000", "high": "1179.540000", "low": "1161.250000", "close": "1161.510000"}, {"date": "2001-08-29", "volume": "0.0", "open": "1161.510000", "high": "1166.740000", "low": "1147.380000", "close": "1148.600000"}, {"date": "2001-08-30", "volume": "0.0", "open": "1148.600000", "high": "1151.650000", "low": "1124.890000", "close": "1129.030000"}, {"date": "2001-08-31", "volume": "0.0", "open": "1129.030000", "high": "1141.730000", "low": "1126.320000", "close": "1133.580000"}, {"date": "2001-09-04", "volume": "0.0", "open": "1133.580000", "high": "1155.210000", "low": "1129.270000", "close": "1132.940000"}, {"date": "2001-09-05", "volume": "0.0", "open": "1132.940000", "high": "1135.520000", "low": "1114.970000", "close": "1131.740000"}, {"date": "2001-09-06", "volume": "0.0", "open": "1131.740000", "high": "1131.740000", "low": "1105.920000", "close": "1106.400000"}, {"date": "2001-09-07", "volume": "0.0", "open": "1106.400000", "high": "1106.400000", "low": "1082.180000", "close": "1085.780000"}, {"date": "2001-09-10", "volume": "0.0", "open": "1085.780000", "high": "1096.940000", "low": "1073.170000", "close": "1092.540000"}, {"date": "2001-09-17", "volume": "0.0", "open": "1092.540000", "high": "1092.540000", "low": "1037.510000", "close": "1038.770000"}, {"date": "2001-09-18", "volume": "0.0", "open": "1038.770000", "high": "1046.420000", "low": "1029.250000", "close": "1032.740000"}, {"date": "2001-09-19", "volume": "0.0", "open": "1032.740000", "high": "1038.910000", "low": "984.620000", "close": "1016.100000"}, {"date": "2001-09-20", "volume": "0.0", "open": "1016.100000", "high": "1016.100000", "low": "984.490000", "close": "984.540000"}, {"date": "2001-09-21", "volume": "0.0", "open": "984.540000", "high": "984.540000", "low": "945.060000", "close": "965.800000"}, {"date": "2001-09-24", "volume": "0.0", "open": "965.800000", "high": "1008.410000", "low": "965.800000", "close": "1003.450000"}, {"date": "2001-09-25", "volume": "0.0", "open": "1003.450000", "high": "1017.060000", "low": "998.420000", "close": "1012.270000"}, {"date": "2001-09-26", "volume": "0.0", "open": "1012.270000", "high": "1020.250000", "low": "1002.730000", "close": "1007.040000"}, {"date": "2001-09-27", "volume": "0.0", "open": "1007.040000", "high": "1018.850000", "low": "998.200000", "close": "1018.610000"}, {"date": "2001-09-28", "volume": "0.0", "open": "1018.610000", "high": "1040.940000", "low": "1018.610000", "close": "1040.940000"}, {"date": "2001-10-01", "volume": "0.0", "open": "1040.940000", "high": "1040.940000", "low": "1026.840000", "close": "1038.550000"}, {"date": "2001-10-02", "volume": "0.0", "open": "1038.550000", "high": "1051.330000", "low": "1034.400000", "close": "1051.330000"}, {"date": "2001-10-03", "volume": "0.0", "open": "1051.330000", "high": "1075.450000", "low": "1041.450000", "close": "1072.280000"}, {"date": "2001-10-04", "volume": "0.0", "open": "1072.280000", "high": "1083.950000", "low": "1068.030000", "close": "1069.630000"}, {"date": "2001-10-05", "volume": "0.0", "open": "1069.620000", "high": "1072.270000", "low": "1053.810000", "close": "1071.380000"}, {"date": "2001-10-08", "volume": "0.0", "open": "1071.370000", "high": "1071.380000", "low": "1056.950000", "close": "1062.440000"}, {"date": "2001-10-09", "volume": "0.0", "open": "1062.440000", "high": "1063.360000", "low": "1053.770000", "close": "1056.750000"}, {"date": "2001-10-10", "volume": "0.0", "open": "1056.750000", "high": "1081.560000", "low": "1053.130000", "close": "1080.990000"}, {"date": "2001-10-11", "volume": "0.0", "open": "1080.990000", "high": "1098.900000", "low": "1080.990000", "close": "1097.430000"}, {"date": "2001-10-12", "volume": "0.0", "open": "1097.430000", "high": "1097.430000", "low": "1072.240000", "close": "1091.650000"}, {"date": "2001-10-15", "volume": "0.0", "open": "1091.650000", "high": "1091.650000", "low": "1078.230000", "close": "1089.980000"}, {"date": "2001-10-16", "volume": "0.0", "open": "1089.980000", "high": "1101.310000", "low": "1087.330000", "close": "1097.540000"}, {"date": "2001-10-17", "volume": "0.0", "open": "1097.540000", "high": "1107.060000", "low": "1076.700000", "close": "1077.090000"}, {"date": "2001-10-18", "volume": "0.0", "open": "1077.090000", "high": "1077.500000", "low": "1064.650000", "close": "1068.610000"}, {"date": "2001-10-19", "volume": "0.0", "open": "1068.610000", "high": "1075.370000", "low": "1057.470000", "close": "1073.480000"}, {"date": "2001-10-22", "volume": "0.0", "open": "1073.480000", "high": "1090.520000", "low": "1070.410000", "close": "1089.900000"}, {"date": "2001-10-23", "volume": "0.0", "open": "1089.900000", "high": "1098.880000", "low": "1081.610000", "close": "1084.780000"}, {"date": "2001-10-24", "volume": "0.0", "open": "1084.780000", "high": "1090.240000", "low": "1080.180000", "close": "1085.200000"}, {"date": "2001-10-25", "volume": "0.0", "open": "1085.200000", "high": "1100.090000", "low": "1065.790000", "close": "1100.090000"}, {"date": "2001-10-26", "volume": "0.0", "open": "1100.090000", "high": "1110.490000", "low": "1094.150000", "close": "1104.610000"}, {"date": "2001-10-29", "volume": "0.0", "open": "1104.610000", "high": "1104.610000", "low": "1078.300000", "close": "1078.300000"}, {"date": "2001-10-30", "volume": "0.0", "open": "1078.300000", "high": "1078.300000", "low": "1053.790000", "close": "1059.790000"}, {"date": "2001-10-31", "volume": "0.0", "open": "1059.790000", "high": "1074.640000", "low": "1057.610000", "close": "1059.780000"}, {"date": "2001-11-01", "volume": "0.0", "open": "1059.780000", "high": "1085.630000", "low": "1054.390000", "close": "1084.100000"}, {"date": "2001-11-02", "volume": "0.0", "open": "1084.100000", "high": "1089.510000", "low": "1075.660000", "close": "1087.200000"}, {"date": "2001-11-05", "volume": "0.0", "open": "1087.200000", "high": "1106.640000", "low": "1087.200000", "close": "1102.840000"}, {"date": "2001-11-06", "volume": "0.0", "open": "1102.840000", "high": "1119.700000", "low": "1095.430000", "close": "1118.860000"}, {"date": "2001-11-07", "volume": "0.0", "open": "1118.860000", "high": "1126.590000", "low": "1113.170000", "close": "1115.800000"}, {"date": "2001-11-08", "volume": "0.0", "open": "1115.800000", "high": "1135.730000", "low": "1115.490000", "close": "1118.540000"}, {"date": "2001-11-09", "volume": "0.0", "open": "1118.540000", "high": "1123.120000", "low": "1111.120000", "close": "1120.310000"}, {"date": "2001-11-12", "volume": "0.0", "open": "1120.310000", "high": "1121.710000", "low": "1098.450000", "close": "1118.330000"}, {"date": "2001-11-13", "volume": "0.0", "open": "1118.330000", "high": "1139.150000", "low": "1118.320000", "close": "1139.090000"}, {"date": "2001-11-14", "volume": "0.0", "open": "1139.090000", "high": "1148.170000", "low": "1132.960000", "close": "1141.210000"}, {"date": "2001-11-15", "volume": "0.0", "open": "1141.210000", "high": "1146.310000", "low": "1135.230000", "close": "1142.240000"}, {"date": "2001-11-16", "volume": "0.0", "open": "1142.240000", "high": "1143.500000", "low": "1129.980000", "close": "1138.650000"}, {"date": "2001-11-19", "volume": "0.0", "open": "1138.650000", "high": "1151.060000", "low": "1138.650000", "close": "1151.060000"}, {"date": "2001-11-20", "volume": "0.0", "open": "1151.060000", "high": "1152.400000", "low": "1142.200000", "close": "1142.660000"}, {"date": "2001-11-21", "volume": "0.0", "open": "1142.660000", "high": "1142.660000", "low": "1129.800000", "close": "1137.030000"}, {"date": "2001-11-23", "volume": "0.0", "open": "1137.030000", "high": "1151.030000", "low": "1135.950000", "close": "1150.340000"}, {"date": "2001-11-26", "volume": "0.0", "open": "1150.340000", "high": "1157.820000", "low": "1146.240000", "close": "1157.420000"}, {"date": "2001-11-27", "volume": "0.0", "open": "1157.420000", "high": "1163.330000", "low": "1140.930000", "close": "1149.500000"}, {"date": "2001-11-28", "volume": "0.0", "open": "1149.500000", "high": "1149.500000", "low": "1128.380000", "close": "1128.520000"}, {"date": "2001-11-29", "volume": "0.0", "open": "1128.520000", "high": "1140.240000", "low": "1125.400000", "close": "1140.200000"}, {"date": "2001-11-30", "volume": "0.0", "open": "1140.200000", "high": "1143.350000", "low": "1136.090000", "close": "1139.450000"}, {"date": "2001-12-03", "volume": "0.0", "open": "1139.450000", "high": "1139.450000", "low": "1125.960000", "close": "1129.900000"}, {"date": "2001-12-04", "volume": "0.0", "open": "1129.900000", "high": "1144.800000", "low": "1129.000000", "close": "1144.800000"}, {"date": "2001-12-05", "volume": "0.0", "open": "1143.770000", "high": "1173.570000", "low": "1143.770000", "close": "1170.350000"}, {"date": "2001-12-06", "volume": "0.0", "open": "1170.350000", "high": "1173.350000", "low": "1164.430000", "close": "1167.100000"}, {"date": "2001-12-07", "volume": "0.0", "open": "1167.100000", "high": "1167.100000", "low": "1152.700000", "close": "1158.310000"}, {"date": "2001-12-10", "volume": "0.0", "open": "1158.310000", "high": "1158.310000", "low": "1139.660000", "close": "1139.930000"}, {"date": "2001-12-11", "volume": "0.0", "open": "1139.930000", "high": "1150.890000", "low": "1134.320000", "close": "1136.760000"}, {"date": "2001-12-12", "volume": "0.0", "open": "1136.760000", "high": "1141.510000", "low": "1126.080000", "close": "1137.070000"}, {"date": "2001-12-13", "volume": "0.0", "open": "1137.070000", "high": "1137.070000", "low": "1118.110000", "close": "1119.380000"}, {"date": "2001-12-14", "volume": "0.0", "open": "1119.380000", "high": "1128.210000", "low": "1104.650000", "close": "1123.090000"}, {"date": "2001-12-17", "volume": "0.0", "open": "1123.090000", "high": "1137.300000", "low": "1122.660000", "close": "1134.360000"}, {"date": "2001-12-18", "volume": "0.0", "open": "1134.360000", "high": "1145.090000", "low": "1134.360000", "close": "1142.920000"}, {"date": "2001-12-19", "volume": "0.0", "open": "1142.920000", "high": "1152.470000", "low": "1134.720000", "close": "1149.560000"}, {"date": "2001-12-20", "volume": "0.0", "open": "1149.560000", "high": "1151.310000", "low": "1139.930000", "close": "1139.930000"}, {"date": "2001-12-21", "volume": "0.0", "open": "1139.930000", "high": "1147.860000", "low": "1139.930000", "close": "1144.890000"}, {"date": "2001-12-24", "volume": "0.0", "open": "1144.890000", "high": "1147.840000", "low": "1144.620000", "close": "1144.650000"}, {"date": "2001-12-26", "volume": "0.0", "open": "1144.650000", "high": "1159.180000", "low": "1144.650000", "close": "1149.370000"}, {"date": "2001-12-27", "volume": "0.0", "open": "1149.370000", "high": "1157.130000", "low": "1149.370000", "close": "1157.130000"}, {"date": "2001-12-28", "volume": "0.0", "open": "1157.140000", "high": "1164.640000", "low": "1157.140000", "close": "1161.020000"}, {"date": "2001-12-31", "volume": "0.0", "open": "1161.020000", "high": "1161.080000", "low": "1148.080000", "close": "1148.080000"}, {"date": "2002-01-02", "volume": "0.0", "open": "1148.080000", "high": "1154.670000", "low": "1136.280000", "close": "1154.670000"}, {"date": "2002-01-03", "volume": "0.0", "open": "1154.670000", "high": "1165.270000", "low": "1154.000000", "close": "1165.270000"}, {"date": "2002-01-04", "volume": "0.0", "open": "1165.270000", "high": "1176.430000", "low": "1163.480000", "close": "1172.510000"}, {"date": "2002-01-07", "volume": "0.0", "open": "1172.510000", "high": "1176.970000", "low": "1163.550000", "close": "1164.890000"}, {"date": "2002-01-08", "volume": "0.0", "open": "1164.890000", "high": "1167.450000", "low": "1157.440000", "close": "1160.710000"}, {"date": "2002-01-09", "volume": "0.0", "open": "1160.710000", "high": "1174.190000", "low": "1151.890000", "close": "1155.140000"}, {"date": "2002-01-10", "volume": "0.0", "open": "1155.140000", "high": "1159.850000", "low": "1150.850000", "close": "1156.550000"}, {"date": "2002-01-11", "volume": "0.0", "open": "1156.550000", "high": "1159.490000", "low": "1145.530000", "close": "1145.600000"}, {"date": "2002-01-14", "volume": "0.0", "open": "1145.600000", "high": "1145.600000", "low": "1138.290000", "close": "1138.410000"}, {"date": "2002-01-15", "volume": "0.0", "open": "1138.410000", "high": "1148.830000", "low": "1136.880000", "close": "1146.190000"}, {"date": "2002-01-16", "volume": "0.0", "open": "1146.190000", "high": "1146.190000", "low": "1127.520000", "close": "1127.570000"}, {"date": "2002-01-17", "volume": "0.0", "open": "1127.570000", "high": "1139.260000", "low": "1127.570000", "close": "1138.880000"}, {"date": "2002-01-18", "volume": "0.0", "open": "1138.880000", "high": "1138.880000", "low": "1124.440000", "close": "1127.580000"}, {"date": "2002-01-22", "volume": "0.0", "open": "1127.580000", "high": "1135.280000", "low": "1118.280000", "close": "1119.310000"}, {"date": "2002-01-23", "volume": "0.0", "open": "1119.310000", "high": "1131.950000", "low": "1117.540000", "close": "1128.180000"}, {"date": "2002-01-24", "volume": "0.0", "open": "1128.180000", "high": "1139.410000", "low": "1128.180000", "close": "1132.150000"}, {"date": "2002-01-25", "volume": "0.0", "open": "1132.150000", "high": "1138.290000", "low": "1127.830000", "close": "1133.280000"}, {"date": "2002-01-28", "volume": "0.0", "open": "1133.280000", "high": "1138.430000", "low": "1126.640000", "close": "1133.060000"}, {"date": "2002-01-29", "volume": "0.0", "open": "1133.060000", "high": "1137.460000", "low": "1098.840000", "close": "1100.640000"}, {"date": "2002-01-30", "volume": "0.0", "open": "1100.640000", "high": "1113.700000", "low": "1082.060000", "close": "1113.570000"}, {"date": "2002-01-31", "volume": "0.0", "open": "1113.570000", "high": "1130.210000", "low": "1113.430000", "close": "1130.200000"}, {"date": "2002-02-01", "volume": "0.0", "open": "1130.200000", "high": "1130.200000", "low": "1118.510000", "close": "1122.200000"}, {"date": "2002-02-04", "volume": "0.0", "open": "1122.200000", "high": "1122.200000", "low": "1092.290000", "close": "1094.440000"}, {"date": "2002-02-05", "volume": "0.0", "open": "1094.440000", "high": "1100.730000", "low": "1082.580000", "close": "1090.020000"}, {"date": "2002-02-06", "volume": "0.0", "open": "1090.020000", "high": "1093.420000", "low": "1077.860000", "close": "1083.510000"}, {"date": "2002-02-07", "volume": "0.0", "open": "1083.510000", "high": "1094.090000", "low": "1078.370000", "close": "1080.170000"}, {"date": "2002-02-08", "volume": "0.0", "open": "1080.170000", "high": "1096.320000", "low": "1079.940000", "close": "1096.220000"}, {"date": "2002-02-11", "volume": "0.0", "open": "1096.220000", "high": "1111.970000", "low": "1094.910000", "close": "1111.940000"}, {"date": "2002-02-12", "volume": "0.0", "open": "1111.940000", "high": "1112.670000", "low": "1102.960000", "close": "1107.500000"}, {"date": "2002-02-13", "volume": "0.0", "open": "1107.500000", "high": "1120.460000", "low": "1107.500000", "close": "1118.510000"}, {"date": "2002-02-14", "volume": "0.0", "open": "1118.510000", "high": "1124.720000", "low": "1112.300000", "close": "1116.480000"}, {"date": "2002-02-15", "volume": "0.0", "open": "1116.480000", "high": "1116.920000", "low": "1103.400000", "close": "1104.180000"}, {"date": "2002-02-19", "volume": "0.0", "open": "1104.180000", "high": "1104.180000", "low": "1082.330000", "close": "1083.340000"}, {"date": "2002-02-20", "volume": "0.0", "open": "1083.340000", "high": "1098.250000", "low": "1074.530000", "close": "1097.980000"}, {"date": "2002-02-21", "volume": "0.0", "open": "1097.980000", "high": "1101.480000", "low": "1080.350000", "close": "1080.950000"}, {"date": "2002-02-22", "volume": "0.0", "open": "1080.950000", "high": "1093.860000", "low": "1074.480000", "close": "1089.840000"}, {"date": "2002-02-25", "volume": "0.0", "open": "1089.840000", "high": "1112.690000", "low": "1089.840000", "close": "1109.430000"}, {"date": "2002-02-26", "volume": "0.0", "open": "1109.430000", "high": "1114.920000", "low": "1101.760000", "close": "1109.380000"}, {"date": "2002-02-27", "volume": "0.0", "open": "1109.380000", "high": "1122.870000", "low": "1102.360000", "close": "1109.890000"}, {"date": "2002-02-28", "volume": "0.0", "open": "1109.890000", "high": "1121.540000", "low": "1106.720000", "close": "1106.730000"}, {"date": "2002-03-01", "volume": "0.0", "open": "1106.730000", "high": "1131.790000", "low": "1106.730000", "close": "1131.780000"}, {"date": "2002-03-04", "volume": "0.0", "open": "1131.780000", "high": "1153.840000", "low": "1131.780000", "close": "1153.840000"}, {"date": "2002-03-05", "volume": "0.0", "open": "1153.840000", "high": "1157.690000", "low": "1144.850000", "close": "1146.140000"}, {"date": "2002-03-06", "volume": "0.0", "open": "1146.140000", "high": "1165.280000", "low": "1145.130000", "close": "1162.770000"}, {"date": "2002-03-07", "volume": "0.0", "open": "1162.770000", "high": "1167.900000", "low": "1150.670000", "close": "1157.540000"}, {"date": "2002-03-08", "volume": "0.0", "open": "1157.540000", "high": "1172.670000", "low": "1157.540000", "close": "1164.310000"}, {"date": "2002-03-11", "volume": "0.0", "open": "1164.310000", "high": "1172.950000", "low": "1159.770000", "close": "1168.260000"}, {"date": "2002-03-12", "volume": "0.0", "open": "1168.260000", "high": "1168.260000", "low": "1154.430000", "close": "1165.580000"}, {"date": "2002-03-13", "volume": "0.0", "open": "1165.580000", "high": "1165.580000", "low": "1151.080000", "close": "1154.090000"}, {"date": "2002-03-14", "volume": "0.0", "open": "1154.090000", "high": "1157.760000", "low": "1151.140000", "close": "1153.040000"}, {"date": "2002-03-15", "volume": "0.0", "open": "1153.040000", "high": "1166.450000", "low": "1153.040000", "close": "1166.160000"}, {"date": "2002-03-18", "volume": "0.0", "open": "1166.160000", "high": "1172.750000", "low": "1159.180000", "close": "1165.550000"}, {"date": "2002-03-19", "volume": "0.0", "open": "1165.550000", "high": "1173.890000", "low": "1165.550000", "close": "1170.290000"}, {"date": "2002-03-20", "volume": "0.0", "open": "1170.290000", "high": "1170.290000", "low": "1151.670000", "close": "1151.850000"}, {"date": "2002-03-21", "volume": "0.0", "open": "1151.850000", "high": "1155.120000", "low": "1139.580000", "close": "1153.590000"}, {"date": "2002-03-22", "volume": "0.0", "open": "1153.590000", "high": "1156.480000", "low": "1144.820000", "close": "1148.700000"}, {"date": "2002-03-25", "volume": "0.0", "open": "1148.700000", "high": "1150.890000", "low": "1131.870000", "close": "1131.870000"}, {"date": "2002-03-26", "volume": "0.0", "open": "1131.870000", "high": "1147.000000", "low": "1131.610000", "close": "1138.490000"}, {"date": "2002-03-27", "volume": "0.0", "open": "1138.490000", "high": "1146.850000", "low": "1135.540000", "close": "1144.580000"}, {"date": "2002-03-28", "volume": "0.0", "open": "1144.580000", "high": "1154.400000", "low": "1144.580000", "close": "1147.390000"}, {"date": "2002-04-01", "volume": "0.0", "open": "1147.390000", "high": "1147.750000", "low": "1133.030000", "close": "1146.540000"}, {"date": "2002-04-02", "volume": "0.0", "open": "1146.540000", "high": "1146.540000", "low": "1135.720000", "close": "1136.760000"}, {"date": "2002-04-03", "volume": "0.0", "open": "1136.760000", "high": "1138.850000", "low": "1119.680000", "close": "1125.400000"}, {"date": "2002-04-04", "volume": "0.0", "open": "1125.400000", "high": "1130.410000", "low": "1120.170000", "close": "1126.340000"}, {"date": "2002-04-05", "volume": "0.0", "open": "1126.340000", "high": "1133.310000", "low": "1119.490000", "close": "1122.730000"}, {"date": "2002-04-08", "volume": "0.0", "open": "1122.730000", "high": "1125.410000", "low": "1111.920000", "close": "1125.290000"}, {"date": "2002-04-09", "volume": "0.0", "open": "1125.290000", "high": "1128.360000", "low": "1116.910000", "close": "1117.800000"}, {"date": "2002-04-10", "volume": "0.0", "open": "1117.800000", "high": "1131.740000", "low": "1117.800000", "close": "1130.470000"}, {"date": "2002-04-11", "volume": "0.0", "open": "1130.470000", "high": "1130.470000", "low": "1102.420000", "close": "1103.690000"}, {"date": "2002-04-12", "volume": "0.0", "open": "1103.690000", "high": "1112.780000", "low": "1102.820000", "close": "1111.010000"}, {"date": "2002-04-15", "volume": "0.0", "open": "1111.010000", "high": "1114.810000", "low": "1099.520000", "close": "1102.550000"}, {"date": "2002-04-16", "volume": "0.0", "open": "1102.550000", "high": "1129.340000", "low": "1102.550000", "close": "1128.370000"}, {"date": "2002-04-17", "volume": "0.0", "open": "1128.370000", "high": "1132.940000", "low": "1123.370000", "close": "1126.070000"}, {"date": "2002-04-18", "volume": "0.0", "open": "1126.070000", "high": "1130.530000", "low": "1109.470000", "close": "1124.470000"}, {"date": "2002-04-19", "volume": "0.0", "open": "1124.470000", "high": "1128.820000", "low": "1122.590000", "close": "1125.170000"}, {"date": "2002-04-22", "volume": "0.0", "open": "1125.170000", "high": "1125.170000", "low": "1105.750000", "close": "1107.830000"}, {"date": "2002-04-23", "volume": "0.0", "open": "1107.830000", "high": "1111.120000", "low": "1099.090000", "close": "1100.960000"}, {"date": "2002-04-24", "volume": "0.0", "open": "1100.960000", "high": "1108.450000", "low": "1092.550000", "close": "1093.140000"}, {"date": "2002-04-25", "volume": "0.0", "open": "1093.140000", "high": "1094.200000", "low": "1084.880000", "close": "1091.480000"}, {"date": "2002-04-26", "volume": "0.0", "open": "1091.480000", "high": "1096.630000", "low": "1076.320000", "close": "1076.320000"}, {"date": "2002-04-29", "volume": "0.0", "open": "1076.320000", "high": "1078.960000", "low": "1063.600000", "close": "1065.450000"}, {"date": "2002-04-30", "volume": "0.0", "open": "1065.450000", "high": "1082.540000", "low": "1063.560000", "close": "1076.920000"}, {"date": "2002-05-01", "volume": "0.0", "open": "1076.920000", "high": "1088.150000", "low": "1065.370000", "close": "1086.460000"}, {"date": "2002-05-02", "volume": "0.0", "open": "1086.460000", "high": "1091.200000", "low": "1079.530000", "close": "1084.560000"}, {"date": "2002-05-03", "volume": "0.0", "open": "1084.560000", "high": "1084.560000", "low": "1068.920000", "close": "1073.430000"}, {"date": "2002-05-06", "volume": "0.0", "open": "1073.430000", "high": "1075.940000", "low": "1052.650000", "close": "1052.670000"}, {"date": "2002-05-07", "volume": "0.0", "open": "1052.670000", "high": "1058.610000", "low": "1049.060000", "close": "1049.490000"}, {"date": "2002-05-08", "volume": "0.0", "open": "1049.490000", "high": "1088.920000", "low": "1049.490000", "close": "1088.850000"}, {"date": "2002-05-09", "volume": "0.0", "open": "1088.850000", "high": "1088.850000", "low": "1072.230000", "close": "1073.010000"}, {"date": "2002-05-10", "volume": "0.0", "open": "1073.010000", "high": "1075.430000", "low": "1053.930000", "close": "1054.990000"}, {"date": "2002-05-13", "volume": "0.0", "open": "1054.990000", "high": "1074.840000", "low": "1053.900000", "close": "1074.560000"}, {"date": "2002-05-14", "volume": "0.0", "open": "1074.560000", "high": "1097.710000", "low": "1074.560000", "close": "1097.280000"}, {"date": "2002-05-15", "volume": "0.0", "open": "1097.280000", "high": "1104.230000", "low": "1088.940000", "close": "1091.070000"}, {"date": "2002-05-16", "volume": "0.0", "open": "1091.070000", "high": "1099.290000", "low": "1089.170000", "close": "1098.230000"}, {"date": "2002-05-17", "volume": "0.0", "open": "1098.230000", "high": "1106.590000", "low": "1096.770000", "close": "1106.590000"}, {"date": "2002-05-20", "volume": "0.0", "open": "1106.590000", "high": "1106.590000", "low": "1090.610000", "close": "1091.880000"}, {"date": "2002-05-21", "volume": "0.0", "open": "1091.880000", "high": "1099.550000", "low": "1079.080000", "close": "1079.880000"}, {"date": "2002-05-22", "volume": "0.0", "open": "1079.880000", "high": "1086.020000", "low": "1075.640000", "close": "1086.020000"}, {"date": "2002-05-23", "volume": "0.0", "open": "1086.020000", "high": "1097.100000", "low": "1080.550000", "close": "1097.080000"}, {"date": "2002-05-24", "volume": "0.0", "open": "1097.080000", "high": "1097.080000", "low": "1082.190000", "close": "1083.820000"}, {"date": "2002-05-28", "volume": "0.0", "open": "1083.820000", "high": "1085.980000", "low": "1070.310000", "close": "1074.550000"}, {"date": "2002-05-29", "volume": "0.0", "open": "1074.550000", "high": "1074.830000", "low": "1067.660000", "close": "1067.660000"}, {"date": "2002-05-30", "volume": "0.0", "open": "1067.660000", "high": "1069.500000", "low": "1054.260000", "close": "1064.660000"}, {"date": "2002-05-31", "volume": "0.0", "open": "1064.660000", "high": "1079.930000", "low": "1064.660000", "close": "1067.140000"}, {"date": "2002-06-03", "volume": "0.0", "open": "1067.140000", "high": "1070.740000", "low": "1039.900000", "close": "1040.680000"}, {"date": "2002-06-04", "volume": "0.0", "open": "1040.680000", "high": "1046.060000", "low": "1030.520000", "close": "1040.690000"}, {"date": "2002-06-05", "volume": "0.0", "open": "1040.690000", "high": "1050.110000", "low": "1038.840000", "close": "1049.900000"}, {"date": "2002-06-06", "volume": "0.0", "open": "1049.900000", "high": "1049.900000", "low": "1026.910000", "close": "1029.150000"}, {"date": "2002-06-07", "volume": "0.0", "open": "1029.150000", "high": "1033.020000", "low": "1012.490000", "close": "1027.530000"}, {"date": "2002-06-10", "volume": "0.0", "open": "1027.530000", "high": "1038.180000", "low": "1025.450000", "close": "1030.740000"}, {"date": "2002-06-11", "volume": "0.0", "open": "1030.740000", "high": "1039.040000", "low": "1012.940000", "close": "1013.600000"}, {"date": "2002-06-12", "volume": "0.0", "open": "1013.600000", "high": "1021.850000", "low": "1002.580000", "close": "1020.260000"}, {"date": "2002-06-13", "volume": "0.0", "open": "1020.260000", "high": "1023.470000", "low": "1008.120000", "close": "1009.560000"}, {"date": "2002-06-14", "volume": "0.0", "open": "1009.560000", "high": "1009.560000", "low": "981.630000", "close": "1007.270000"}, {"date": "2002-06-17", "volume": "0.0", "open": "1007.270000", "high": "1036.170000", "low": "1007.270000", "close": "1036.170000"}, {"date": "2002-06-18", "volume": "0.0", "open": "1036.170000", "high": "1040.830000", "low": "1030.920000", "close": "1037.140000"}, {"date": "2002-06-19", "volume": "0.0", "open": "1037.140000", "high": "1037.610000", "low": "1017.880000", "close": "1019.990000"}, {"date": "2002-06-20", "volume": "0.0", "open": "1019.990000", "high": "1023.330000", "low": "1004.590000", "close": "1006.290000"}, {"date": "2002-06-21", "volume": "0.0", "open": "1006.290000", "high": "1006.290000", "low": "985.650000", "close": "989.140000"}, {"date": "2002-06-24", "volume": "0.0", "open": "989.140000", "high": "1002.110000", "low": "970.850000", "close": "992.720000"}, {"date": "2002-06-25", "volume": "0.0", "open": "992.720000", "high": "1005.880000", "low": "974.210000", "close": "976.140000"}, {"date": "2002-06-26", "volume": "0.0", "open": "976.140000", "high": "977.430000", "low": "952.920000", "close": "973.530000"}, {"date": "2002-06-27", "volume": "0.0", "open": "973.530000", "high": "990.670000", "low": "963.740000", "close": "990.640000"}, {"date": "2002-06-28", "volume": "0.0", "open": "990.640000", "high": "1001.790000", "low": "988.310000", "close": "989.820000"}, {"date": "2002-07-01", "volume": "0.0", "open": "989.820000", "high": "994.460000", "low": "967.430000", "close": "968.650000"}, {"date": "2002-07-02", "volume": "0.0", "open": "968.650000", "high": "968.650000", "low": "945.540000", "close": "948.090000"}, {"date": "2002-07-03", "volume": "0.0", "open": "948.090000", "high": "954.300000", "low": "934.870000", "close": "953.990000"}, {"date": "2002-07-05", "volume": "0.0", "open": "953.990000", "high": "989.070000", "low": "953.990000", "close": "989.030000"}, {"date": "2002-07-08", "volume": "0.0", "open": "989.030000", "high": "993.560000", "low": "972.910000", "close": "976.980000"}, {"date": "2002-07-09", "volume": "0.0", "open": "976.980000", "high": "979.630000", "low": "951.710000", "close": "952.830000"}, {"date": "2002-07-10", "volume": "0.0", "open": "952.830000", "high": "956.340000", "low": "920.290000", "close": "920.470000"}, {"date": "2002-07-11", "volume": "0.0", "open": "920.470000", "high": "929.160000", "low": "900.940000", "close": "927.370000"}, {"date": "2002-07-12", "volume": "0.0", "open": "927.370000", "high": "934.310000", "low": "913.710000", "close": "921.390000"}, {"date": "2002-07-15", "volume": "0.0", "open": "921.390000", "high": "921.390000", "low": "876.460000", "close": "917.930000"}, {"date": "2002-07-16", "volume": "0.0", "open": "917.930000", "high": "918.650000", "low": "897.130000", "close": "900.940000"}, {"date": "2002-07-17", "volume": "0.0", "open": "901.050000", "high": "926.520000", "low": "895.030000", "close": "906.040000"}, {"date": "2002-07-18", "volume": "0.0", "open": "906.040000", "high": "907.800000", "low": "880.600000", "close": "881.560000"}, {"date": "2002-07-19", "volume": "0.0", "open": "881.560000", "high": "881.560000", "low": "842.070000", "close": "847.750000"}, {"date": "2002-07-22", "volume": "0.0", "open": "847.760000", "high": "854.130000", "low": "813.260000", "close": "819.850000"}, {"date": "2002-07-23", "volume": "0.0", "open": "819.850000", "high": "827.690000", "low": "796.130000", "close": "797.700000"}, {"date": "2002-07-24", "volume": "0.0", "open": "797.710000", "high": "844.320000", "low": "775.680000", "close": "843.430000"}, {"date": "2002-07-25", "volume": "0.0", "open": "843.420000", "high": "853.830000", "low": "816.110000", "close": "838.680000"}, {"date": "2002-07-26", "volume": "0.0", "open": "838.680000", "high": "852.850000", "low": "835.920000", "close": "852.840000"}, {"date": "2002-07-29", "volume": "0.0", "open": "852.840000", "high": "898.960000", "low": "852.840000", "close": "898.960000"}, {"date": "2002-07-30", "volume": "0.0", "open": "898.960000", "high": "909.810000", "low": "884.700000", "close": "902.780000"}, {"date": "2002-07-31", "volume": "0.0", "open": "902.780000", "high": "911.640000", "low": "889.880000", "close": "911.620000"}, {"date": "2002-08-01", "volume": "0.0", "open": "911.620000", "high": "911.620000", "low": "882.480000", "close": "884.660000"}, {"date": "2002-08-02", "volume": "0.0", "open": "884.660000", "high": "884.720000", "low": "853.950000", "close": "864.240000"}, {"date": "2002-08-05", "volume": "0.0", "open": "864.240000", "high": "864.240000", "low": "833.440000", "close": "834.600000"}, {"date": "2002-08-06", "volume": "0.0", "open": "834.600000", "high": "874.440000", "low": "834.600000", "close": "859.570000"}, {"date": "2002-08-07", "volume": "0.0", "open": "859.570000", "high": "878.740000", "low": "854.150000", "close": "876.770000"}, {"date": "2002-08-08", "volume": "0.0", "open": "876.770000", "high": "905.840000", "low": "875.170000", "close": "905.460000"}, {"date": "2002-08-09", "volume": "0.0", "open": "905.460000", "high": "913.950000", "low": "890.770000", "close": "908.640000"}, {"date": "2002-08-12", "volume": "0.0", "open": "908.640000", "high": "908.640000", "low": "892.380000", "close": "903.800000"}, {"date": "2002-08-13", "volume": "0.0", "open": "903.800000", "high": "911.710000", "low": "883.620000", "close": "884.210000"}, {"date": "2002-08-14", "volume": "0.0", "open": "884.210000", "high": "920.210000", "low": "876.200000", "close": "919.620000"}, {"date": "2002-08-15", "volume": "0.0", "open": "919.620000", "high": "933.290000", "low": "918.170000", "close": "930.250000"}, {"date": "2002-08-16", "volume": "0.0", "open": "930.250000", "high": "935.380000", "low": "916.210000", "close": "928.770000"}, {"date": "2002-08-19", "volume": "0.0", "open": "928.770000", "high": "951.170000", "low": "927.210000", "close": "950.700000"}, {"date": "2002-08-20", "volume": "0.0", "open": "950.700000", "high": "950.700000", "low": "931.860000", "close": "937.430000"}, {"date": "2002-08-21", "volume": "0.0", "open": "937.430000", "high": "951.590000", "low": "931.320000", "close": "949.360000"}, {"date": "2002-08-22", "volume": "0.0", "open": "949.360000", "high": "965.000000", "low": "946.430000", "close": "962.700000"}, {"date": "2002-08-23", "volume": "0.0", "open": "962.700000", "high": "962.700000", "low": "937.170000", "close": "940.860000"}, {"date": "2002-08-26", "volume": "0.0", "open": "940.860000", "high": "950.800000", "low": "930.420000", "close": "947.950000"}, {"date": "2002-08-27", "volume": "0.0", "open": "947.950000", "high": "955.820000", "low": "930.360000", "close": "934.820000"}, {"date": "2002-08-28", "volume": "0.0", "open": "934.820000", "high": "934.820000", "low": "913.210000", "close": "917.870000"}, {"date": "2002-08-29", "volume": "0.0", "open": "917.870000", "high": "924.590000", "low": "903.330000", "close": "917.800000"}, {"date": "2002-08-30", "volume": "0.0", "open": "917.800000", "high": "928.150000", "low": "910.170000", "close": "916.070000"}, {"date": "2002-09-03", "volume": "0.0", "open": "916.070000", "high": "916.070000", "low": "877.510000", "close": "878.020000"}, {"date": "2002-09-04", "volume": "0.0", "open": "878.020000", "high": "896.100000", "low": "875.730000", "close": "893.400000"}, {"date": "2002-09-05", "volume": "0.0", "open": "893.400000", "high": "893.400000", "low": "870.500000", "close": "879.150000"}, {"date": "2002-09-06", "volume": "0.0", "open": "879.150000", "high": "899.070000", "low": "879.150000", "close": "893.920000"}, {"date": "2002-09-09", "volume": "0.0", "open": "893.920000", "high": "907.340000", "low": "882.920000", "close": "902.960000"}, {"date": "2002-09-10", "volume": "0.0", "open": "902.960000", "high": "909.890000", "low": "900.500000", "close": "909.580000"}, {"date": "2002-09-11", "volume": "0.0", "open": "910.630000", "high": "924.020000", "low": "908.470000", "close": "909.450000"}, {"date": "2002-09-12", "volume": "0.0", "open": "909.450000", "high": "909.450000", "low": "884.840000", "close": "886.910000"}, {"date": "2002-09-13", "volume": "0.0", "open": "886.910000", "high": "892.750000", "low": "877.050000", "close": "889.810000"}, {"date": "2002-09-16", "volume": "0.0", "open": "889.810000", "high": "891.840000", "low": "878.910000", "close": "891.100000"}, {"date": "2002-09-17", "volume": "0.0", "open": "891.100000", "high": "902.680000", "low": "872.380000", "close": "873.520000"}, {"date": "2002-09-18", "volume": "0.0", "open": "873.520000", "high": "878.450000", "low": "857.390000", "close": "869.460000"}, {"date": "2002-09-19", "volume": "0.0", "open": "869.460000", "high": "869.460000", "low": "843.090000", "close": "843.320000"}, {"date": "2002-09-20", "volume": "0.0", "open": "843.320000", "high": "849.320000", "low": "839.090000", "close": "845.390000"}, {"date": "2002-09-23", "volume": "0.0", "open": "845.390000", "high": "845.390000", "low": "825.760000", "close": "833.700000"}, {"date": "2002-09-24", "volume": "0.0", "open": "833.700000", "high": "833.700000", "low": "817.380000", "close": "819.290000"}, {"date": "2002-09-25", "volume": "0.0", "open": "819.270000", "high": "844.220000", "low": "818.460000", "close": "839.660000"}, {"date": "2002-09-26", "volume": "0.0", "open": "839.660000", "high": "856.600000", "low": "839.660000", "close": "854.950000"}, {"date": "2002-09-27", "volume": "0.0", "open": "854.950000", "high": "854.950000", "low": "826.840000", "close": "827.370000"}, {"date": "2002-09-30", "volume": "0.0", "open": "827.370000", "high": "827.370000", "low": "800.200000", "close": "815.280000"}, {"date": "2002-10-01", "volume": "0.0", "open": "815.280000", "high": "847.930000", "low": "812.820000", "close": "847.910000"}, {"date": "2002-10-02", "volume": "0.0", "open": "843.770000", "high": "851.930000", "low": "826.500000", "close": "827.910000"}, {"date": "2002-10-03", "volume": "0.0", "open": "827.910000", "high": "840.020000", "low": "817.250000", "close": "818.950000"}, {"date": "2002-10-04", "volume": "0.0", "open": "818.950000", "high": "825.900000", "low": "794.100000", "close": "800.580000"}, {"date": "2002-10-07", "volume": "0.0", "open": "800.580000", "high": "808.210000", "low": "782.960000", "close": "785.280000"}, {"date": "2002-10-08", "volume": "0.0", "open": "785.280000", "high": "808.860000", "low": "779.500000", "close": "798.550000"}, {"date": "2002-10-09", "volume": "0.0", "open": "798.550000", "high": "798.550000", "low": "775.800000", "close": "776.760000"}, {"date": "2002-10-10", "volume": "0.0", "open": "776.760000", "high": "806.510000", "low": "768.630000", "close": "803.920000"}, {"date": "2002-10-11", "volume": "0.0", "open": "803.920000", "high": "843.270000", "low": "803.920000", "close": "835.320000"}, {"date": "2002-10-14", "volume": "0.0", "open": "835.320000", "high": "844.390000", "low": "828.370000", "close": "841.440000"}, {"date": "2002-10-15", "volume": "0.0", "open": "841.440000", "high": "881.270000", "low": "841.440000", "close": "881.270000"}, {"date": "2002-10-16", "volume": "0.0", "open": "881.270000", "high": "881.270000", "low": "856.280000", "close": "860.020000"}, {"date": "2002-10-17", "volume": "0.0", "open": "860.020000", "high": "885.350000", "low": "860.020000", "close": "879.200000"}, {"date": "2002-10-18", "volume": "0.0", "open": "879.200000", "high": "886.680000", "low": "866.580000", "close": "884.390000"}, {"date": "2002-10-21", "volume": "0.0", "open": "884.390000", "high": "900.690000", "low": "873.060000", "close": "899.720000"}, {"date": "2002-10-22", "volume": "0.0", "open": "899.720000", "high": "899.720000", "low": "882.400000", "close": "890.160000"}, {"date": "2002-10-23", "volume": "0.0", "open": "890.160000", "high": "896.140000", "low": "873.820000", "close": "896.140000"}, {"date": "2002-10-24", "volume": "0.0", "open": "896.140000", "high": "902.940000", "low": "879.000000", "close": "882.500000"}, {"date": "2002-10-25", "volume": "0.0", "open": "882.500000", "high": "897.710000", "low": "877.030000", "close": "897.650000"}, {"date": "2002-10-28", "volume": "0.0", "open": "897.650000", "high": "907.440000", "low": "886.150000", "close": "890.230000"}, {"date": "2002-10-29", "volume": "0.0", "open": "890.230000", "high": "890.640000", "low": "867.910000", "close": "882.150000"}, {"date": "2002-10-30", "volume": "0.0", "open": "882.150000", "high": "895.280000", "low": "879.190000", "close": "890.710000"}, {"date": "2002-10-31", "volume": "0.0", "open": "890.710000", "high": "898.830000", "low": "879.750000", "close": "885.760000"}, {"date": "2002-11-01", "volume": "0.0", "open": "885.760000", "high": "903.420000", "low": "877.710000", "close": "900.960000"}, {"date": "2002-11-04", "volume": "0.0", "open": "900.960000", "high": "924.580000", "low": "900.960000", "close": "908.350000"}, {"date": "2002-11-05", "volume": "0.0", "open": "908.350000", "high": "915.830000", "low": "904.910000", "close": "915.390000"}, {"date": "2002-11-06", "volume": "0.0", "open": "915.390000", "high": "925.660000", "low": "905.000000", "close": "923.760000"}, {"date": "2002-11-07", "volume": "0.0", "open": "923.760000", "high": "923.760000", "low": "898.680000", "close": "902.650000"}, {"date": "2002-11-08", "volume": "0.0", "open": "902.650000", "high": "910.110000", "low": "891.620000", "close": "894.740000"}, {"date": "2002-11-11", "volume": "0.0", "open": "894.740000", "high": "894.740000", "low": "874.630000", "close": "876.190000"}, {"date": "2002-11-12", "volume": "0.0", "open": "876.190000", "high": "894.300000", "low": "876.190000", "close": "882.950000"}, {"date": "2002-11-13", "volume": "0.0", "open": "882.950000", "high": "892.510000", "low": "872.050000", "close": "882.530000"}, {"date": "2002-11-14", "volume": "0.0", "open": "882.530000", "high": "904.270000", "low": "882.530000", "close": "904.270000"}, {"date": "2002-11-15", "volume": "0.0", "open": "904.270000", "high": "910.210000", "low": "895.350000", "close": "909.830000"}, {"date": "2002-11-18", "volume": "0.0", "open": "909.830000", "high": "915.910000", "low": "899.480000", "close": "900.360000"}, {"date": "2002-11-19", "volume": "0.0", "open": "900.360000", "high": "905.450000", "low": "893.090000", "close": "896.740000"}, {"date": "2002-11-20", "volume": "0.0", "open": "896.740000", "high": "915.010000", "low": "894.930000", "close": "914.150000"}, {"date": "2002-11-21", "volume": "0.0", "open": "914.150000", "high": "935.130000", "low": "914.150000", "close": "933.760000"}, {"date": "2002-11-22", "volume": "0.0", "open": "933.760000", "high": "937.280000", "low": "928.410000", "close": "930.550000"}, {"date": "2002-11-25", "volume": "0.0", "open": "930.550000", "high": "937.150000", "low": "923.310000", "close": "932.870000"}, {"date": "2002-11-26", "volume": "0.0", "open": "932.870000", "high": "932.870000", "low": "912.100000", "close": "913.310000"}, {"date": "2002-11-27", "volume": "0.0", "open": "913.310000", "high": "940.410000", "low": "913.310000", "close": "938.870000"}, {"date": "2002-11-29", "volume": "0.0", "open": "938.870000", "high": "941.820000", "low": "935.580000", "close": "936.310000"}, {"date": "2002-12-02", "volume": "0.0", "open": "936.310000", "high": "954.280000", "low": "927.720000", "close": "934.530000"}, {"date": "2002-12-03", "volume": "0.0", "open": "934.530000", "high": "934.530000", "low": "918.730000", "close": "920.750000"}, {"date": "2002-12-04", "volume": "0.0", "open": "920.750000", "high": "925.250000", "low": "909.510000", "close": "917.580000"}, {"date": "2002-12-05", "volume": "0.0", "open": "917.580000", "high": "921.490000", "low": "905.900000", "close": "906.550000"}, {"date": "2002-12-06", "volume": "0.0", "open": "906.550000", "high": "915.480000", "low": "895.960000", "close": "912.230000"}, {"date": "2002-12-09", "volume": "0.0", "open": "912.230000", "high": "912.230000", "low": "891.970000", "close": "892.000000"}, {"date": "2002-12-10", "volume": "0.0", "open": "892.000000", "high": "904.950000", "low": "892.000000", "close": "904.450000"}, {"date": "2002-12-11", "volume": "0.0", "open": "904.450000", "high": "909.940000", "low": "896.480000", "close": "904.960000"}, {"date": "2002-12-12", "volume": "0.0", "open": "904.960000", "high": "908.370000", "low": "897.000000", "close": "901.580000"}, {"date": "2002-12-13", "volume": "0.0", "open": "901.580000", "high": "901.580000", "low": "888.480000", "close": "889.480000"}, {"date": "2002-12-16", "volume": "0.0", "open": "889.480000", "high": "910.420000", "low": "889.480000", "close": "910.400000"}, {"date": "2002-12-17", "volume": "0.0", "open": "910.400000", "high": "911.220000", "low": "901.740000", "close": "902.990000"}, {"date": "2002-12-18", "volume": "0.0", "open": "902.990000", "high": "902.990000", "low": "887.820000", "close": "891.120000"}, {"date": "2002-12-19", "volume": "0.0", "open": "890.020000", "high": "899.190000", "low": "880.320000", "close": "884.250000"}, {"date": "2002-12-20", "volume": "0.0", "open": "884.250000", "high": "897.790000", "low": "884.250000", "close": "895.760000"}, {"date": "2002-12-23", "volume": "0.0", "open": "895.740000", "high": "902.430000", "low": "892.260000", "close": "897.380000"}, {"date": "2002-12-24", "volume": "0.0", "open": "897.380000", "high": "897.380000", "low": "892.290000", "close": "892.470000"}, {"date": "2002-12-26", "volume": "0.0", "open": "892.470000", "high": "903.890000", "low": "887.480000", "close": "889.660000"}, {"date": "2002-12-27", "volume": "0.0", "open": "889.660000", "high": "890.460000", "low": "873.620000", "close": "875.400000"}, {"date": "2002-12-30", "volume": "0.0", "open": "875.400000", "high": "882.100000", "low": "870.230000", "close": "879.390000"}, {"date": "2002-12-31", "volume": "0.0", "open": "879.390000", "high": "881.930000", "low": "869.450000", "close": "879.820000"}, {"date": "2003-01-02", "volume": "0.0", "open": "879.820000", "high": "909.030000", "low": "879.820000", "close": "909.030000"}, {"date": "2003-01-03", "volume": "0.0", "open": "909.030000", "high": "911.250000", "low": "903.070000", "close": "908.590000"}, {"date": "2003-01-06", "volume": "0.0", "open": "908.590000", "high": "931.770000", "low": "908.590000", "close": "929.010000"}, {"date": "2003-01-07", "volume": "0.0", "open": "929.010000", "high": "930.810000", "low": "919.930000", "close": "922.930000"}, {"date": "2003-01-08", "volume": "0.0", "open": "922.930000", "high": "922.930000", "low": "908.320000", "close": "909.930000"}, {"date": "2003-01-09", "volume": "0.0", "open": "909.930000", "high": "928.310000", "low": "909.930000", "close": "927.570000"}, {"date": "2003-01-10", "volume": "0.0", "open": "927.580000", "high": "932.890000", "low": "917.660000", "close": "927.570000"}, {"date": "2003-01-13", "volume": "0.0", "open": "927.570000", "high": "935.050000", "low": "922.050000", "close": "926.260000"}, {"date": "2003-01-14", "volume": "0.0", "open": "926.260000", "high": "931.660000", "low": "921.720000", "close": "931.660000"}, {"date": "2003-01-15", "volume": "0.0", "open": "931.660000", "high": "932.590000", "low": "916.700000", "close": "918.220000"}, {"date": "2003-01-16", "volume": "0.0", "open": "918.220000", "high": "926.030000", "low": "911.980000", "close": "914.600000"}, {"date": "2003-01-17", "volume": "0.0", "open": "914.600000", "high": "914.600000", "low": "899.020000", "close": "901.780000"}, {"date": "2003-01-21", "volume": "0.0", "open": "901.780000", "high": "906.000000", "low": "887.620000", "close": "887.620000"}, {"date": "2003-01-22", "volume": "0.0", "open": "887.620000", "high": "889.740000", "low": "877.640000", "close": "878.360000"}, {"date": "2003-01-23", "volume": "0.0", "open": "878.360000", "high": "890.250000", "low": "876.890000", "close": "887.340000"}, {"date": "2003-01-24", "volume": "0.0", "open": "887.340000", "high": "887.340000", "low": "859.710000", "close": "861.400000"}, {"date": "2003-01-27", "volume": "0.0", "open": "861.400000", "high": "863.950000", "low": "844.250000", "close": "847.480000"}, {"date": "2003-01-28", "volume": "0.0", "open": "847.480000", "high": "860.760000", "low": "847.480000", "close": "858.540000"}, {"date": "2003-01-29", "volume": "0.0", "open": "858.540000", "high": "868.720000", "low": "845.860000", "close": "864.360000"}, {"date": "2003-01-30", "volume": "0.0", "open": "864.360000", "high": "865.480000", "low": "843.740000", "close": "844.610000"}, {"date": "2003-01-31", "volume": "0.0", "open": "844.610000", "high": "858.330000", "low": "840.340000", "close": "855.700000"}, {"date": "2003-02-03", "volume": "0.0", "open": "855.700000", "high": "864.640000", "low": "855.700000", "close": "860.320000"}, {"date": "2003-02-04", "volume": "0.0", "open": "860.320000", "high": "860.320000", "low": "840.190000", "close": "848.200000"}, {"date": "2003-02-05", "volume": "0.0", "open": "848.200000", "high": "861.630000", "low": "842.110000", "close": "843.590000"}, {"date": "2003-02-06", "volume": "0.0", "open": "843.590000", "high": "844.230000", "low": "833.250000", "close": "838.150000"}, {"date": "2003-02-07", "volume": "0.0", "open": "838.150000", "high": "845.730000", "low": "826.700000", "close": "829.690000"}, {"date": "2003-02-10", "volume": "0.0", "open": "829.690000", "high": "837.160000", "low": "823.530000", "close": "835.970000"}, {"date": "2003-02-11", "volume": "0.0", "open": "835.970000", "high": "843.020000", "low": "825.090000", "close": "829.200000"}, {"date": "2003-02-12", "volume": "0.0", "open": "829.200000", "high": "832.120000", "low": "818.490000", "close": "818.680000"}, {"date": "2003-02-13", "volume": "0.0", "open": "818.680000", "high": "821.250000", "low": "806.290000", "close": "817.370000"}, {"date": "2003-02-14", "volume": "0.0", "open": "817.370000", "high": "834.890000", "low": "815.030000", "close": "834.890000"}, {"date": "2003-02-18", "volume": "0.0", "open": "834.890000", "high": "852.870000", "low": "834.890000", "close": "851.170000"}, {"date": "2003-02-19", "volume": "0.0", "open": "851.170000", "high": "851.170000", "low": "838.790000", "close": "845.130000"}, {"date": "2003-02-20", "volume": "0.0", "open": "845.130000", "high": "849.370000", "low": "836.560000", "close": "837.100000"}, {"date": "2003-02-21", "volume": "0.0", "open": "837.100000", "high": "852.280000", "low": "831.480000", "close": "848.170000"}, {"date": "2003-02-24", "volume": "0.0", "open": "848.170000", "high": "848.170000", "low": "832.160000", "close": "832.580000"}, {"date": "2003-02-25", "volume": "0.0", "open": "832.580000", "high": "839.550000", "low": "818.540000", "close": "838.570000"}, {"date": "2003-02-26", "volume": "0.0", "open": "838.570000", "high": "840.100000", "low": "826.680000", "close": "827.550000"}, {"date": "2003-02-27", "volume": "0.0", "open": "827.550000", "high": "842.190000", "low": "827.550000", "close": "837.280000"}, {"date": "2003-02-28", "volume": "0.0", "open": "837.280000", "high": "847.000000", "low": "837.280000", "close": "841.150000"}, {"date": "2003-03-03", "volume": "0.0", "open": "841.150000", "high": "852.340000", "low": "832.740000", "close": "834.810000"}, {"date": "2003-03-04", "volume": "0.0", "open": "834.810000", "high": "835.430000", "low": "821.960000", "close": "821.990000"}, {"date": "2003-03-05", "volume": "0.0", "open": "821.990000", "high": "829.870000", "low": "819.000000", "close": "829.850000"}, {"date": "2003-03-06", "volume": "0.0", "open": "829.850000", "high": "829.850000", "low": "819.850000", "close": "822.100000"}, {"date": "2003-03-07", "volume": "0.0", "open": "822.100000", "high": "829.550000", "low": "811.230000", "close": "828.890000"}, {"date": "2003-03-10", "volume": "0.0", "open": "828.890000", "high": "828.890000", "low": "806.570000", "close": "807.480000"}, {"date": "2003-03-11", "volume": "0.0", "open": "807.480000", "high": "814.250000", "low": "800.300000", "close": "800.730000"}, {"date": "2003-03-12", "volume": "0.0", "open": "800.730000", "high": "804.190000", "low": "788.900000", "close": "804.190000"}, {"date": "2003-03-13", "volume": "0.0", "open": "804.190000", "high": "832.020000", "low": "804.190000", "close": "831.900000"}, {"date": "2003-03-14", "volume": "0.0", "open": "831.890000", "high": "841.390000", "low": "828.260000", "close": "833.270000"}, {"date": "2003-03-17", "volume": "0.0", "open": "833.270000", "high": "862.790000", "low": "827.170000", "close": "862.790000"}, {"date": "2003-03-18", "volume": "0.0", "open": "862.790000", "high": "866.940000", "low": "857.360000", "close": "866.450000"}, {"date": "2003-03-19", "volume": "0.0", "open": "866.450000", "high": "874.990000", "low": "861.210000", "close": "874.020000"}, {"date": "2003-03-20", "volume": "0.0", "open": "874.020000", "high": "879.600000", "low": "859.010000", "close": "875.840000"}, {"date": "2003-03-21", "volume": "0.0", "open": "875.840000", "high": "895.790000", "low": "875.840000", "close": "895.790000"}, {"date": "2003-03-24", "volume": "0.0", "open": "895.790000", "high": "895.790000", "low": "862.020000", "close": "864.230000"}, {"date": "2003-03-25", "volume": "0.0", "open": "864.230000", "high": "879.870000", "low": "862.590000", "close": "874.740000"}, {"date": "2003-03-26", "volume": "0.0", "open": "874.740000", "high": "875.800000", "low": "866.470000", "close": "869.950000"}, {"date": "2003-03-27", "volume": "0.0", "open": "869.950000", "high": "874.150000", "low": "858.090000", "close": "868.520000"}, {"date": "2003-03-28", "volume": "0.0", "open": "868.520000", "high": "869.880000", "low": "860.830000", "close": "863.500000"}, {"date": "2003-03-31", "volume": "0.0", "open": "863.500000", "high": "863.500000", "low": "843.680000", "close": "848.180000"}, {"date": "2003-04-01", "volume": "0.0", "open": "848.180000", "high": "861.280000", "low": "847.850000", "close": "858.480000"}, {"date": "2003-04-02", "volume": "0.0", "open": "858.480000", "high": "884.570000", "low": "858.480000", "close": "880.900000"}, {"date": "2003-04-03", "volume": "0.0", "open": "880.900000", "high": "885.890000", "low": "876.120000", "close": "876.450000"}, {"date": "2003-04-04", "volume": "0.0", "open": "876.450000", "high": "882.730000", "low": "874.230000", "close": "878.850000"}, {"date": "2003-04-07", "volume": "0.0", "open": "878.850000", "high": "904.890000", "low": "878.850000", "close": "879.930000"}, {"date": "2003-04-08", "volume": "0.0", "open": "879.930000", "high": "883.110000", "low": "874.680000", "close": "878.290000"}, {"date": "2003-04-09", "volume": "0.0", "open": "878.290000", "high": "887.350000", "low": "865.720000", "close": "865.990000"}, {"date": "2003-04-10", "volume": "0.0", "open": "865.990000", "high": "871.780000", "low": "862.760000", "close": "871.580000"}, {"date": "2003-04-11", "volume": "0.0", "open": "871.580000", "high": "883.340000", "low": "865.920000", "close": "868.300000"}, {"date": "2003-04-14", "volume": "0.0", "open": "868.300000", "high": "885.260000", "low": "868.300000", "close": "885.230000"}, {"date": "2003-04-15", "volume": "0.0", "open": "885.230000", "high": "891.270000", "low": "881.850000", "close": "890.810000"}, {"date": "2003-04-16", "volume": "0.0", "open": "890.810000", "high": "896.770000", "low": "877.930000", "close": "879.910000"}, {"date": "2003-04-17", "volume": "0.0", "open": "879.910000", "high": "893.830000", "low": "879.200000", "close": "893.580000"}, {"date": "2003-04-21", "volume": "0.0", "open": "893.580000", "high": "898.010000", "low": "888.170000", "close": "892.010000"}, {"date": "2003-04-22", "volume": "0.0", "open": "892.010000", "high": "911.740000", "low": "886.700000", "close": "911.370000"}, {"date": "2003-04-23", "volume": "0.0", "open": "911.370000", "high": "919.740000", "low": "909.890000", "close": "919.020000"}, {"date": "2003-04-24", "volume": "0.0", "open": "919.020000", "high": "919.020000", "low": "906.690000", "close": "911.430000"}, {"date": "2003-04-25", "volume": "0.0", "open": "911.430000", "high": "911.430000", "low": "897.520000", "close": "898.810000"}, {"date": "2003-04-28", "volume": "0.0", "open": "898.810000", "high": "918.150000", "low": "898.810000", "close": "914.840000"}, {"date": "2003-04-29", "volume": "0.0", "open": "914.840000", "high": "924.240000", "low": "911.100000", "close": "917.840000"}, {"date": "2003-04-30", "volume": "0.0", "open": "917.840000", "high": "922.010000", "low": "911.700000", "close": "916.920000"}, {"date": "2003-05-01", "volume": "0.0", "open": "916.920000", "high": "919.680000", "low": "902.830000", "close": "916.300000"}, {"date": "2003-05-02", "volume": "0.0", "open": "916.300000", "high": "930.560000", "low": "912.350000", "close": "930.080000"}, {"date": "2003-05-05", "volume": "0.0", "open": "930.080000", "high": "933.880000", "low": "924.550000", "close": "926.550000"}, {"date": "2003-05-06", "volume": "0.0", "open": "926.550000", "high": "939.610000", "low": "926.380000", "close": "934.390000"}, {"date": "2003-05-07", "volume": "0.0", "open": "934.390000", "high": "937.220000", "low": "926.410000", "close": "929.620000"}, {"date": "2003-05-08", "volume": "0.0", "open": "929.620000", "high": "929.620000", "low": "919.720000", "close": "920.270000"}, {"date": "2003-05-09", "volume": "0.0", "open": "920.270000", "high": "933.770000", "low": "920.270000", "close": "933.410000"}, {"date": "2003-05-12", "volume": "0.0", "open": "933.410000", "high": "946.840000", "low": "929.300000", "close": "945.110000"}, {"date": "2003-05-13", "volume": "0.0", "open": "945.110000", "high": "947.510000", "low": "938.910000", "close": "942.300000"}, {"date": "2003-05-14", "volume": "0.0", "open": "942.300000", "high": "947.290000", "low": "935.240000", "close": "939.280000"}, {"date": "2003-05-15", "volume": "0.0", "open": "939.280000", "high": "948.230000", "low": "938.790000", "close": "946.670000"}, {"date": "2003-05-16", "volume": "0.0", "open": "946.670000", "high": "948.650000", "low": "938.600000", "close": "944.300000"}, {"date": "2003-05-19", "volume": "0.0", "open": "944.300000", "high": "944.300000", "low": "920.230000", "close": "920.770000"}, {"date": "2003-05-20", "volume": "0.0", "open": "920.770000", "high": "925.340000", "low": "912.050000", "close": "919.730000"}, {"date": "2003-05-21", "volume": "0.0", "open": "919.730000", "high": "923.850000", "low": "914.910000", "close": "923.420000"}, {"date": "2003-05-22", "volume": "0.0", "open": "923.420000", "high": "935.300000", "low": "922.540000", "close": "931.870000"}, {"date": "2003-05-23", "volume": "0.0", "open": "931.870000", "high": "935.200000", "low": "927.420000", "close": "933.220000"}, {"date": "2003-05-27", "volume": "0.0", "open": "933.220000", "high": "952.760000", "low": "927.330000", "close": "951.480000"}, {"date": "2003-05-28", "volume": "0.0", "open": "951.480000", "high": "959.390000", "low": "950.120000", "close": "953.220000"}, {"date": "2003-05-29", "volume": "0.0", "open": "953.220000", "high": "962.080000", "low": "946.230000", "close": "949.640000"}, {"date": "2003-05-30", "volume": "0.0", "open": "949.640000", "high": "965.380000", "low": "949.640000", "close": "963.590000"}, {"date": "2003-06-02", "volume": "0.0", "open": "963.590000", "high": "979.110000", "low": "963.590000", "close": "967.000000"}, {"date": "2003-06-03", "volume": "0.0", "open": "967.000000", "high": "973.020000", "low": "964.470000", "close": "971.560000"}, {"date": "2003-06-04", "volume": "0.0", "open": "971.560000", "high": "987.850000", "low": "970.720000", "close": "986.240000"}, {"date": "2003-06-05", "volume": "0.0", "open": "986.240000", "high": "990.140000", "low": "978.130000", "close": "990.140000"}, {"date": "2003-06-06", "volume": "0.0", "open": "990.140000", "high": "1007.690000", "low": "986.010000", "close": "987.760000"}, {"date": "2003-06-09", "volume": "0.0", "open": "987.760000", "high": "987.760000", "low": "972.590000", "close": "975.930000"}, {"date": "2003-06-10", "volume": "0.0", "open": "975.930000", "high": "984.840000", "low": "975.930000", "close": "984.840000"}, {"date": "2003-06-11", "volume": "0.0", "open": "984.840000", "high": "997.480000", "low": "981.610000", "close": "997.480000"}, {"date": "2003-06-12", "volume": "0.0", "open": "997.480000", "high": "1002.740000", "low": "991.270000", "close": "998.510000"}, {"date": "2003-06-13", "volume": "0.0", "open": "998.510000", "high": "1000.920000", "low": "984.270000", "close": "988.610000"}, {"date": "2003-06-16", "volume": "0.0", "open": "988.610000", "high": "1010.860000", "low": "988.610000", "close": "1010.740000"}, {"date": "2003-06-17", "volume": "0.0", "open": "1010.740000", "high": "1015.330000", "low": "1007.040000", "close": "1011.660000"}, {"date": "2003-06-18", "volume": "0.0", "open": "1011.660000", "high": "1015.120000", "low": "1004.610000", "close": "1010.090000"}, {"date": "2003-06-19", "volume": "0.0", "open": "1010.090000", "high": "1011.220000", "low": "993.080000", "close": "994.700000"}, {"date": "2003-06-20", "volume": "0.0", "open": "994.700000", "high": "1002.090000", "low": "993.360000", "close": "995.690000"}, {"date": "2003-06-23", "volume": "0.0", "open": "995.690000", "high": "995.690000", "low": "977.400000", "close": "981.640000"}, {"date": "2003-06-24", "volume": "0.0", "open": "981.640000", "high": "987.840000", "low": "979.080000", "close": "983.450000"}, {"date": "2003-06-25", "volume": "0.0", "open": "983.450000", "high": "991.640000", "low": "974.860000", "close": "975.320000"}, {"date": "2003-06-26", "volume": "0.0", "open": "975.320000", "high": "986.530000", "low": "973.800000", "close": "985.820000"}, {"date": "2003-06-27", "volume": "0.0", "open": "985.820000", "high": "988.880000", "low": "974.290000", "close": "976.220000"}, {"date": "2003-06-30", "volume": "0.0", "open": "976.220000", "high": "983.610000", "low": "973.600000", "close": "974.500000"}, {"date": "2003-07-01", "volume": "0.0", "open": "974.500000", "high": "983.260000", "low": "962.100000", "close": "982.320000"}, {"date": "2003-07-02", "volume": "0.0", "open": "982.320000", "high": "993.780000", "low": "982.320000", "close": "993.750000"}, {"date": "2003-07-03", "volume": "0.0", "open": "993.750000", "high": "995.000000", "low": "983.340000", "close": "985.700000"}, {"date": "2003-07-07", "volume": "0.0", "open": "985.700000", "high": "1005.560000", "low": "985.700000", "close": "1004.420000"}, {"date": "2003-07-08", "volume": "0.0", "open": "1004.420000", "high": "1008.920000", "low": "998.730000", "close": "1007.840000"}, {"date": "2003-07-09", "volume": "0.0", "open": "1007.840000", "high": "1010.430000", "low": "998.170000", "close": "1002.210000"}, {"date": "2003-07-10", "volume": "0.0", "open": "1002.210000", "high": "1002.210000", "low": "983.630000", "close": "988.700000"}, {"date": "2003-07-11", "volume": "0.0", "open": "988.700000", "high": "1000.860000", "low": "988.700000", "close": "998.140000"}, {"date": "2003-07-14", "volume": "0.0", "open": "998.140000", "high": "1015.410000", "low": "998.140000", "close": "1003.860000"}, {"date": "2003-07-15", "volume": "0.0", "open": "1003.860000", "high": "1009.610000", "low": "996.670000", "close": "1000.420000"}, {"date": "2003-07-16", "volume": "0.0", "open": "1000.420000", "high": "1003.470000", "low": "989.300000", "close": "994.090000"}, {"date": "2003-07-17", "volume": "0.0", "open": "994.000000", "high": "994.000000", "low": "978.600000", "close": "981.730000"}, {"date": "2003-07-18", "volume": "0.0", "open": "981.730000", "high": "994.250000", "low": "981.700000", "close": "993.320000"}, {"date": "2003-07-21", "volume": "0.0", "open": "993.320000", "high": "993.320000", "low": "975.630000", "close": "978.800000"}, {"date": "2003-07-22", "volume": "0.0", "open": "978.800000", "high": "990.290000", "low": "976.080000", "close": "988.110000"}, {"date": "2003-07-23", "volume": "0.0", "open": "988.110000", "high": "989.860000", "low": "979.790000", "close": "988.610000"}, {"date": "2003-07-24", "volume": "0.0", "open": "988.610000", "high": "998.890000", "low": "981.070000", "close": "981.600000"}, {"date": "2003-07-25", "volume": "0.0", "open": "981.600000", "high": "998.710000", "low": "977.420000", "close": "998.680000"}, {"date": "2003-07-28", "volume": "0.0", "open": "998.680000", "high": "1000.680000", "low": "993.590000", "close": "996.520000"}, {"date": "2003-07-29", "volume": "0.0", "open": "996.520000", "high": "998.640000", "low": "984.150000", "close": "989.280000"}, {"date": "2003-07-30", "volume": "0.0", "open": "989.280000", "high": "992.620000", "low": "985.960000", "close": "987.490000"}, {"date": "2003-07-31", "volume": "0.0", "open": "987.490000", "high": "1004.590000", "low": "987.490000", "close": "990.310000"}, {"date": "2003-08-01", "volume": "0.0", "open": "990.310000", "high": "990.310000", "low": "978.860000", "close": "980.150000"}, {"date": "2003-08-04", "volume": "0.0", "open": "980.150000", "high": "985.750000", "low": "966.790000", "close": "982.820000"}, {"date": "2003-08-05", "volume": "0.0", "open": "982.820000", "high": "982.820000", "low": "964.970000", "close": "965.460000"}, {"date": "2003-08-06", "volume": "0.0", "open": "965.460000", "high": "975.740000", "low": "960.840000", "close": "967.080000"}, {"date": "2003-08-07", "volume": "0.0", "open": "967.080000", "high": "974.890000", "low": "963.820000", "close": "974.120000"}, {"date": "2003-08-08", "volume": "0.0", "open": "974.120000", "high": "980.570000", "low": "973.830000", "close": "977.590000"}, {"date": "2003-08-11", "volume": "0.0", "open": "977.590000", "high": "985.460000", "low": "974.210000", "close": "980.590000"}, {"date": "2003-08-12", "volume": "0.0", "open": "980.590000", "high": "990.410000", "low": "979.900000", "close": "990.350000"}, {"date": "2003-08-13", "volume": "0.0", "open": "990.350000", "high": "992.500000", "low": "980.850000", "close": "984.030000"}, {"date": "2003-08-14", "volume": "0.0", "open": "984.030000", "high": "991.910000", "low": "980.360000", "close": "990.510000"}, {"date": "2003-08-15", "volume": "0.0", "open": "990.510000", "high": "992.390000", "low": "986.440000", "close": "990.670000"}, {"date": "2003-08-18", "volume": "0.0", "open": "990.670000", "high": "1000.350000", "low": "990.670000", "close": "999.740000"}, {"date": "2003-08-19", "volume": "0.0", "open": "999.740000", "high": "1003.300000", "low": "995.300000", "close": "1002.350000"}, {"date": "2003-08-20", "volume": "0.0", "open": "1002.350000", "high": "1003.540000", "low": "996.620000", "close": "1000.300000"}, {"date": "2003-08-21", "volume": "0.0", "open": "1000.300000", "high": "1009.530000", "low": "999.330000", "close": "1003.270000"}, {"date": "2003-08-22", "volume": "0.0", "open": "1003.270000", "high": "1011.010000", "low": "992.620000", "close": "993.060000"}, {"date": "2003-08-25", "volume": "0.0", "open": "993.060000", "high": "993.710000", "low": "987.910000", "close": "993.710000"}, {"date": "2003-08-26", "volume": "0.0", "open": "993.710000", "high": "997.930000", "low": "983.570000", "close": "996.730000"}, {"date": "2003-08-27", "volume": "0.0", "open": "996.730000", "high": "998.050000", "low": "993.330000", "close": "996.790000"}, {"date": "2003-08-28", "volume": "0.0", "open": "996.790000", "high": "1004.120000", "low": "991.420000", "close": "1002.840000"}, {"date": "2003-08-29", "volume": "0.0", "open": "1002.840000", "high": "1008.850000", "low": "999.520000", "close": "1008.010000"}, {"date": "2003-09-02", "volume": "0.0", "open": "1008.010000", "high": "1022.590000", "low": "1005.670000", "close": "1021.990000"}, {"date": "2003-09-03", "volume": "0.0", "open": "1021.990000", "high": "1029.340000", "low": "1021.990000", "close": "1026.270000"}, {"date": "2003-09-04", "volume": "0.0", "open": "1026.270000", "high": "1029.170000", "low": "1022.190000", "close": "1027.970000"}, {"date": "2003-09-05", "volume": "0.0", "open": "1027.970000", "high": "1029.210000", "low": "1018.190000", "close": "1021.390000"}, {"date": "2003-09-08", "volume": "0.0", "open": "1021.390000", "high": "1032.410000", "low": "1021.390000", "close": "1031.640000"}, {"date": "2003-09-09", "volume": "0.0", "open": "1031.640000", "high": "1031.640000", "low": "1021.140000", "close": "1023.170000"}, {"date": "2003-09-10", "volume": "0.0", "open": "1023.170000", "high": "1023.170000", "low": "1009.740000", "close": "1010.920000"}, {"date": "2003-09-11", "volume": "0.0", "open": "1010.920000", "high": "1020.880000", "low": "1010.920000", "close": "1016.420000"}, {"date": "2003-09-12", "volume": "0.0", "open": "1016.420000", "high": "1019.650000", "low": "1007.710000", "close": "1018.630000"}, {"date": "2003-09-15", "volume": "0.0", "open": "1018.630000", "high": "1019.790000", "low": "1013.590000", "close": "1014.810000"}, {"date": "2003-09-16", "volume": "0.0", "open": "1014.810000", "high": "1029.660000", "low": "1014.810000", "close": "1029.320000"}, {"date": "2003-09-17", "volume": "0.0", "open": "1029.320000", "high": "1031.340000", "low": "1024.530000", "close": "1025.970000"}, {"date": "2003-09-18", "volume": "0.0", "open": "1025.970000", "high": "1040.160000", "low": "1025.750000", "close": "1039.580000"}, {"date": "2003-09-19", "volume": "0.0", "open": "1039.580000", "high": "1040.290000", "low": "1031.890000", "close": "1036.300000"}, {"date": "2003-09-22", "volume": "0.0", "open": "1036.300000", "high": "1036.300000", "low": "1018.300000", "close": "1022.820000"}, {"date": "2003-09-23", "volume": "0.0", "open": "1022.820000", "high": "1030.120000", "low": "1021.540000", "close": "1029.030000"}, {"date": "2003-09-24", "volume": "0.0", "open": "1029.030000", "high": "1029.830000", "low": "1008.930000", "close": "1009.380000"}, {"date": "2003-09-25", "volume": "0.0", "open": "1009.380000", "high": "1015.970000", "low": "1003.260000", "close": "1003.270000"}, {"date": "2003-09-26", "volume": "0.0", "open": "1003.270000", "high": "1003.450000", "low": "996.080000", "close": "996.850000"}, {"date": "2003-09-29", "volume": "0.0", "open": "996.850000", "high": "1006.890000", "low": "995.310000", "close": "1006.580000"}, {"date": "2003-09-30", "volume": "0.0", "open": "1006.580000", "high": "1006.580000", "low": "990.360000", "close": "995.970000"}, {"date": "2003-10-01", "volume": "0.0", "open": "995.970000", "high": "1018.220000", "low": "995.970000", "close": "1018.220000"}, {"date": "2003-10-02", "volume": "0.0", "open": "1018.220000", "high": "1021.870000", "low": "1013.380000", "close": "1020.240000"}, {"date": "2003-10-03", "volume": "0.0", "open": "1020.240000", "high": "1039.310000", "low": "1020.240000", "close": "1029.850000"}, {"date": "2003-10-06", "volume": "0.0", "open": "1029.850000", "high": "1036.480000", "low": "1029.150000", "close": "1034.350000"}, {"date": "2003-10-07", "volume": "0.0", "open": "1034.350000", "high": "1039.250000", "low": "1026.190000", "close": "1039.250000"}, {"date": "2003-10-08", "volume": "0.0", "open": "1039.250000", "high": "1040.080000", "low": "1030.960000", "close": "1033.780000"}, {"date": "2003-10-09", "volume": "0.0", "open": "1033.780000", "high": "1048.280000", "low": "1033.780000", "close": "1038.730000"}, {"date": "2003-10-10", "volume": "0.0", "open": "1038.730000", "high": "1040.840000", "low": "1035.740000", "close": "1038.060000"}, {"date": "2003-10-13", "volume": "0.0", "open": "1038.060000", "high": "1048.900000", "low": "1038.060000", "close": "1045.350000"}, {"date": "2003-10-14", "volume": "0.0", "open": "1045.350000", "high": "1049.490000", "low": "1040.840000", "close": "1049.480000"}, {"date": "2003-10-15", "volume": "0.0", "open": "1049.480000", "high": "1053.790000", "low": "1043.150000", "close": "1046.760000"}, {"date": "2003-10-16", "volume": "0.0", "open": "1046.760000", "high": "1052.940000", "low": "1044.040000", "close": "1050.070000"}, {"date": "2003-10-17", "volume": "0.0", "open": "1050.070000", "high": "1051.900000", "low": "1036.570000", "close": "1039.320000"}, {"date": "2003-10-20", "volume": "0.0", "open": "1039.320000", "high": "1044.690000", "low": "1036.130000", "close": "1044.680000"}, {"date": "2003-10-21", "volume": "0.0", "open": "1044.680000", "high": "1048.570000", "low": "1042.500000", "close": "1046.030000"}, {"date": "2003-10-22", "volume": "0.0", "open": "1046.030000", "high": "1046.030000", "low": "1028.390000", "close": "1030.360000"}, {"date": "2003-10-23", "volume": "0.0", "open": "1030.360000", "high": "1035.440000", "low": "1025.870000", "close": "1033.770000"}, {"date": "2003-10-24", "volume": "0.0", "open": "1033.770000", "high": "1033.770000", "low": "1018.320000", "close": "1028.910000"}, {"date": "2003-10-27", "volume": "0.0", "open": "1028.910000", "high": "1037.750000", "low": "1028.910000", "close": "1031.130000"}, {"date": "2003-10-28", "volume": "0.0", "open": "1031.130000", "high": "1046.790000", "low": "1031.130000", "close": "1046.790000"}, {"date": "2003-10-29", "volume": "0.0", "open": "1046.790000", "high": "1049.830000", "low": "1043.350000", "close": "1048.110000"}, {"date": "2003-10-30", "volume": "0.0", "open": "1048.110000", "high": "1052.820000", "low": "1043.820000", "close": "1046.940000"}, {"date": "2003-10-31", "volume": "0.0", "open": "1046.940000", "high": "1053.090000", "low": "1046.940000", "close": "1050.710000"}, {"date": "2003-11-03", "volume": "0.0", "open": "1050.710000", "high": "1061.440000", "low": "1050.710000", "close": "1059.020000"}, {"date": "2003-11-04", "volume": "0.0", "open": "1059.020000", "high": "1059.020000", "low": "1051.700000", "close": "1053.250000"}, {"date": "2003-11-05", "volume": "0.0", "open": "1053.250000", "high": "1054.540000", "low": "1044.880000", "close": "1051.810000"}, {"date": "2003-11-06", "volume": "0.0", "open": "1051.810000", "high": "1058.940000", "low": "1046.930000", "close": "1058.050000"}, {"date": "2003-11-07", "volume": "0.0", "open": "1058.050000", "high": "1062.390000", "low": "1052.170000", "close": "1053.210000"}, {"date": "2003-11-10", "volume": "0.0", "open": "1053.440000", "high": "1053.650000", "low": "1045.580000", "close": "1047.110000"}, {"date": "2003-11-11", "volume": "0.0", "open": "1046.880000", "high": "1048.230000", "low": "1043.460000", "close": "1046.570000"}, {"date": "2003-11-12", "volume": "0.0", "open": "1047.020000", "high": "1059.100000", "low": "1046.740000", "close": "1058.530000"}, {"date": "2003-11-13", "volume": "0.0", "open": "1058.560000", "high": "1059.620000", "low": "1052.960000", "close": "1058.410000"}, {"date": "2003-11-14", "volume": "0.0", "open": "1058.410000", "high": "1063.650000", "low": "1048.110000", "close": "1050.350000"}, {"date": "2003-11-17", "volume": "0.0", "open": "1049.040000", "high": "1049.040000", "low": "1035.280000", "close": "1043.630000"}, {"date": "2003-11-18", "volume": "0.0", "open": "1043.700000", "high": "1048.770000", "low": "1034.000000", "close": "1034.150000"}, {"date": "2003-11-19", "volume": "0.0", "open": "1034.150000", "high": "1043.950000", "low": "1034.150000", "close": "1042.440000"}, {"date": "2003-11-20", "volume": "0.0", "open": "1041.130000", "high": "1046.480000", "low": "1033.420000", "close": "1033.650000"}, {"date": "2003-11-21", "volume": "0.0", "open": "1035.250000", "high": "1037.570000", "low": "1031.200000", "close": "1035.280000"}, {"date": "2003-11-24", "volume": "0.0", "open": "1036.440000", "high": "1052.080000", "low": "1036.440000", "close": "1052.080000"}, {"date": "2003-11-25", "volume": "0.0", "open": "1052.110000", "high": "1058.050000", "low": "1049.310000", "close": "1053.890000"}, {"date": "2003-11-26", "volume": "0.0", "open": "1055.250000", "high": "1058.450000", "low": "1048.280000", "close": "1058.450000"}, {"date": "2003-11-28", "volume": "0.0", "open": "1057.890000", "high": "1060.630000", "low": "1056.770000", "close": "1058.200000"}, {"date": "2003-12-01", "volume": "0.0", "open": "1059.640000", "high": "1070.470000", "low": "1059.640000", "close": "1070.120000"}, {"date": "2003-12-02", "volume": "0.0", "open": "1070.120000", "high": "1071.220000", "low": "1065.220000", "close": "1066.620000"}, {"date": "2003-12-03", "volume": "0.0", "open": "1067.680000", "high": "1074.300000", "low": "1064.630000", "close": "1064.730000"}, {"date": "2003-12-04", "volume": "0.0", "open": "1065.350000", "high": "1070.370000", "low": "1063.150000", "close": "1069.720000"}, {"date": "2003-12-05", "volume": "0.0", "open": "1067.320000", "high": "1068.410000", "low": "1060.090000", "close": "1061.500000"}, {"date": "2003-12-08", "volume": "0.0", "open": "1061.490000", "high": "1069.590000", "low": "1060.930000", "close": "1069.300000"}, {"date": "2003-12-09", "volume": "0.0", "open": "1069.300000", "high": "1071.940000", "low": "1059.160000", "close": "1060.180000"}, {"date": "2003-12-10", "volume": "0.0", "open": "1060.650000", "high": "1063.020000", "low": "1053.410000", "close": "1059.050000"}, {"date": "2003-12-11", "volume": "0.0", "open": "1059.250000", "high": "1073.630000", "low": "1059.250000", "close": "1071.210000"}, {"date": "2003-12-12", "volume": "0.0", "open": "1071.210000", "high": "1074.760000", "low": "1067.640000", "close": "1074.140000"}, {"date": "2003-12-15", "volume": "0.0", "open": "1077.770000", "high": "1082.790000", "low": "1068.000000", "close": "1068.040000"}, {"date": "2003-12-16", "volume": "0.0", "open": "1068.090000", "high": "1075.940000", "low": "1068.060000", "close": "1075.130000"}, {"date": "2003-12-17", "volume": "0.0", "open": "1075.130000", "high": "1076.540000", "low": "1071.140000", "close": "1076.480000"}, {"date": "2003-12-18", "volume": "0.0", "open": "1076.800000", "high": "1089.500000", "low": "1076.800000", "close": "1089.180000"}, {"date": "2003-12-19", "volume": "0.0", "open": "1089.180000", "high": "1091.060000", "low": "1084.190000", "close": "1088.660000"}, {"date": "2003-12-22", "volume": "0.0", "open": "1088.640000", "high": "1092.940000", "low": "1086.140000", "close": "1092.940000"}, {"date": "2003-12-23", "volume": "0.0", "open": "1092.940000", "high": "1096.950000", "low": "1091.730000", "close": "1096.020000"}, {"date": "2003-12-24", "volume": "0.0", "open": "1095.250000", "high": "1096.400000", "low": "1092.730000", "close": "1094.040000"}, {"date": "2003-12-26", "volume": "0.0", "open": "1094.230000", "high": "1098.470000", "low": "1094.230000", "close": "1095.890000"}, {"date": "2003-12-29", "volume": "0.0", "open": "1095.890000", "high": "1109.480000", "low": "1095.890000", "close": "1109.480000"}, {"date": "2003-12-30", "volume": "0.0", "open": "1109.190000", "high": "1109.750000", "low": "1106.410000", "close": "1109.640000"}, {"date": "2003-12-31", "volume": "0.0", "open": "1109.490000", "high": "1112.560000", "low": "1106.210000", "close": "1111.920000"}, {"date": "2004-01-02", "volume": "0.0", "open": "1112.640000", "high": "1118.850000", "low": "1105.080000", "close": "1108.480000"}, {"date": "2004-01-05", "volume": "0.0", "open": "1110.620000", "high": "1122.220000", "low": "1110.620000", "close": "1122.220000"}, {"date": "2004-01-06", "volume": "0.0", "open": "1121.580000", "high": "1124.460000", "low": "1118.440000", "close": "1123.670000"}, {"date": "2004-01-07", "volume": "0.0", "open": "1123.620000", "high": "1126.330000", "low": "1116.450000", "close": "1126.330000"}, {"date": "2004-01-08", "volume": "0.0", "open": "1126.330000", "high": "1131.920000", "low": "1124.910000", "close": "1131.920000"}, {"date": "2004-01-09", "volume": "0.0", "open": "1131.340000", "high": "1131.360000", "low": "1120.900000", "close": "1121.860000"}, {"date": "2004-01-12", "volume": "0.0", "open": "1122.530000", "high": "1127.850000", "low": "1120.900000", "close": "1127.230000"}, {"date": "2004-01-13", "volume": "0.0", "open": "1127.230000", "high": "1129.070000", "low": "1115.190000", "close": "1121.220000"}, {"date": "2004-01-14", "volume": "0.0", "open": "1121.220000", "high": "1130.750000", "low": "1121.220000", "close": "1130.520000"}, {"date": "2004-01-15", "volume": "0.0", "open": "1130.520000", "high": "1137.110000", "low": "1124.500000", "close": "1132.050000"}, {"date": "2004-01-16", "volume": "0.0", "open": "1132.230000", "high": "1139.830000", "low": "1132.230000", "close": "1139.830000"}, {"date": "2004-01-20", "volume": "0.0", "open": "1140.620000", "high": "1142.930000", "low": "1135.400000", "close": "1138.770000"}, {"date": "2004-01-21", "volume": "0.0", "open": "1138.770000", "high": "1149.210000", "low": "1134.620000", "close": "1147.620000"}, {"date": "2004-01-22", "volume": "0.0", "open": "1148.010000", "high": "1150.510000", "low": "1143.010000", "close": "1143.940000"}, {"date": "2004-01-23", "volume": "0.0", "open": "1145.110000", "high": "1150.310000", "low": "1136.850000", "close": "1141.550000"}, {"date": "2004-01-26", "volume": "0.0", "open": "1141.010000", "high": "1155.380000", "low": "1141.000000", "close": "1155.370000"}, {"date": "2004-01-27", "volume": "0.0", "open": "1154.400000", "high": "1155.200000", "low": "1144.050000", "close": "1144.050000"}, {"date": "2004-01-28", "volume": "0.0", "open": "1145.330000", "high": "1149.140000", "low": "1126.500000", "close": "1128.480000"}, {"date": "2004-01-29", "volume": "0.0", "open": "1128.500000", "high": "1134.390000", "low": "1122.380000", "close": "1134.110000"}, {"date": "2004-01-30", "volume": "0.0", "open": "1134.170000", "high": "1134.170000", "low": "1127.730000", "close": "1131.130000"}, {"date": "2004-02-02", "volume": "0.0", "open": "1131.880000", "high": "1142.580000", "low": "1127.870000", "close": "1135.260000"}, {"date": "2004-02-03", "volume": "0.0", "open": "1135.260000", "high": "1137.440000", "low": "1131.330000", "close": "1136.030000"}, {"date": "2004-02-04", "volume": "0.0", "open": "1133.600000", "high": "1133.600000", "low": "1124.740000", "close": "1126.520000"}, {"date": "2004-02-05", "volume": "0.0", "open": "1126.490000", "high": "1131.170000", "low": "1124.440000", "close": "1128.590000"}, {"date": "2004-02-06", "volume": "0.0", "open": "1129.290000", "high": "1142.790000", "low": "1128.390000", "close": "1142.760000"}, {"date": "2004-02-09", "volume": "0.0", "open": "1142.740000", "high": "1144.460000", "low": "1139.210000", "close": "1139.810000"}, {"date": "2004-02-10", "volume": "0.0", "open": "1139.810000", "high": "1147.020000", "low": "1138.700000", "close": "1145.540000"}, {"date": "2004-02-11", "volume": "0.0", "open": "1145.350000", "high": "1158.890000", "low": "1142.330000", "close": "1157.760000"}, {"date": "2004-02-12", "volume": "0.0", "open": "1157.760000", "high": "1157.760000", "low": "1151.440000", "close": "1152.110000"}, {"date": "2004-02-13", "volume": "0.0", "open": "1152.710000", "high": "1156.880000", "low": "1143.230000", "close": "1145.810000"}, {"date": "2004-02-17", "volume": "0.0", "open": "1147.750000", "high": "1158.980000", "low": "1147.750000", "close": "1156.990000"}, {"date": "2004-02-18", "volume": "0.0", "open": "1157.400000", "high": "1157.400000", "low": "1149.420000", "close": "1151.820000"}, {"date": "2004-02-19", "volume": "0.0", "open": "1151.820000", "high": "1158.570000", "low": "1146.830000", "close": "1147.060000"}, {"date": "2004-02-20", "volume": "0.0", "open": "1147.060000", "high": "1149.810000", "low": "1139.000000", "close": "1144.110000"}, {"date": "2004-02-23", "volume": "0.0", "open": "1144.880000", "high": "1146.690000", "low": "1136.980000", "close": "1140.990000"}, {"date": "2004-02-24", "volume": "0.0", "open": "1139.970000", "high": "1144.540000", "low": "1134.430000", "close": "1139.090000"}, {"date": "2004-02-25", "volume": "0.0", "open": "1139.820000", "high": "1145.240000", "low": "1138.710000", "close": "1143.670000"}, {"date": "2004-02-26", "volume": "0.0", "open": "1141.180000", "high": "1147.230000", "low": "1138.620000", "close": "1144.910000"}, {"date": "2004-02-27", "volume": "0.0", "open": "1145.800000", "high": "1151.680000", "low": "1141.800000", "close": "1144.940000"}, {"date": "2004-03-01", "volume": "0.0", "open": "1144.940000", "high": "1157.450000", "low": "1144.940000", "close": "1155.970000"}, {"date": "2004-03-02", "volume": "0.0", "open": "1155.890000", "high": "1156.540000", "low": "1147.310000", "close": "1149.100000"}, {"date": "2004-03-03", "volume": "0.0", "open": "1148.280000", "high": "1152.440000", "low": "1143.780000", "close": "1151.030000"}, {"date": "2004-03-04", "volume": "0.0", "open": "1151.070000", "high": "1154.970000", "low": "1149.810000", "close": "1154.870000"}, {"date": "2004-03-05", "volume": "0.0", "open": "1154.870000", "high": "1163.230000", "low": "1148.710000", "close": "1156.860000"}, {"date": "2004-03-08", "volume": "0.0", "open": "1156.860000", "high": "1159.940000", "low": "1146.970000", "close": "1147.200000"}, {"date": "2004-03-09", "volume": "0.0", "open": "1147.320000", "high": "1147.320000", "low": "1136.840000", "close": "1140.580000"}, {"date": "2004-03-10", "volume": "0.0", "open": "1141.020000", "high": "1141.450000", "low": "1122.530000", "close": "1123.890000"}, {"date": "2004-03-11", "volume": "0.0", "open": "1122.840000", "high": "1125.960000", "low": "1105.870000", "close": "1106.780000"}, {"date": "2004-03-12", "volume": "0.0", "open": "1109.040000", "high": "1120.630000", "low": "1109.040000", "close": "1120.570000"}, {"date": "2004-03-15", "volume": "0.0", "open": "1120.570000", "high": "1120.570000", "low": "1103.360000", "close": "1104.490000"}, {"date": "2004-03-16", "volume": "0.0", "open": "1105.870000", "high": "1113.820000", "low": "1102.610000", "close": "1110.700000"}, {"date": "2004-03-17", "volume": "0.0", "open": "1110.700000", "high": "1125.760000", "low": "1110.700000", "close": "1123.750000"}, {"date": "2004-03-18", "volume": "0.0", "open": "1123.450000", "high": "1125.500000", "low": "1113.250000", "close": "1122.320000"}, {"date": "2004-03-19", "volume": "0.0", "open": "1122.320000", "high": "1122.720000", "low": "1109.690000", "close": "1109.780000"}, {"date": "2004-03-22", "volume": "0.0", "open": "1109.780000", "high": "1109.780000", "low": "1089.490000", "close": "1095.400000"}, {"date": "2004-03-23", "volume": "0.0", "open": "1096.800000", "high": "1101.520000", "low": "1091.570000", "close": "1093.950000"}, {"date": "2004-03-24", "volume": "0.0", "open": "1094.700000", "high": "1098.390000", "low": "1087.060000", "close": "1091.330000"}, {"date": "2004-03-25", "volume": "0.0", "open": "1092.170000", "high": "1110.380000", "low": "1092.170000", "close": "1109.190000"}, {"date": "2004-03-26", "volume": "0.0", "open": "1108.740000", "high": "1115.270000", "low": "1106.130000", "close": "1108.060000"}, {"date": "2004-03-29", "volume": "0.0", "open": "1108.060000", "high": "1124.370000", "low": "1108.060000", "close": "1122.470000"}, {"date": "2004-03-30", "volume": "0.0", "open": "1121.630000", "high": "1127.600000", "low": "1119.660000", "close": "1127.000000"}, {"date": "2004-03-31", "volume": "0.0", "open": "1126.940000", "high": "1130.830000", "low": "1121.460000", "close": "1126.210000"}, {"date": "2004-04-01", "volume": "0.0", "open": "1126.200000", "high": "1135.670000", "low": "1126.200000", "close": "1132.170000"}, {"date": "2004-04-02", "volume": "0.0", "open": "1135.870000", "high": "1144.810000", "low": "1135.870000", "close": "1141.810000"}, {"date": "2004-04-05", "volume": "0.0", "open": "1141.810000", "high": "1150.570000", "low": "1141.640000", "close": "1150.570000"}, {"date": "2004-04-06", "volume": "0.0", "open": "1148.930000", "high": "1148.930000", "low": "1143.300000", "close": "1148.160000"}, {"date": "2004-04-07", "volume": "0.0", "open": "1148.160000", "high": "1148.160000", "low": "1138.410000", "close": "1140.530000"}, {"date": "2004-04-08", "volume": "0.0", "open": "1145.010000", "high": "1148.970000", "low": "1134.520000", "close": "1139.320000"}, {"date": "2004-04-12", "volume": "0.0", "open": "1139.870000", "high": "1147.290000", "low": "1139.870000", "close": "1145.200000"}, {"date": "2004-04-13", "volume": "0.0", "open": "1146.210000", "high": "1147.810000", "low": "1127.700000", "close": "1129.440000"}, {"date": "2004-04-14", "volume": "0.0", "open": "1129.440000", "high": "1132.520000", "low": "1122.150000", "close": "1128.170000"}, {"date": "2004-04-15", "volume": "0.0", "open": "1128.100000", "high": "1134.080000", "low": "1120.750000", "close": "1128.840000"}, {"date": "2004-04-16", "volume": "0.0", "open": "1129.650000", "high": "1136.800000", "low": "1126.790000", "close": "1134.610000"}, {"date": "2004-04-19", "volume": "0.0", "open": "1134.560000", "high": "1136.180000", "low": "1129.840000", "close": "1135.820000"}, {"date": "2004-04-20", "volume": "0.0", "open": "1136.140000", "high": "1139.260000", "low": "1118.090000", "close": "1118.150000"}, {"date": "2004-04-21", "volume": "0.0", "open": "1118.160000", "high": "1125.720000", "low": "1116.030000", "close": "1124.090000"}, {"date": "2004-04-22", "volume": "0.0", "open": "1123.500000", "high": "1142.770000", "low": "1121.920000", "close": "1139.930000"}, {"date": "2004-04-23", "volume": "0.0", "open": "1139.930000", "high": "1141.920000", "low": "1134.810000", "close": "1140.600000"}, {"date": "2004-04-26", "volume": "0.0", "open": "1140.370000", "high": "1145.080000", "low": "1132.910000", "close": "1135.530000"}, {"date": "2004-04-27", "volume": "0.0", "open": "1135.910000", "high": "1146.840000", "low": "1135.910000", "close": "1138.110000"}, {"date": "2004-04-28", "volume": "0.0", "open": "1137.570000", "high": "1137.570000", "low": "1121.700000", "close": "1122.410000"}, {"date": "2004-04-29", "volume": "0.0", "open": "1122.410000", "high": "1128.800000", "low": "1108.020000", "close": "1113.890000"}, {"date": "2004-04-30", "volume": "0.0", "open": "1113.890000", "high": "1119.260000", "low": "1107.230000", "close": "1107.300000"}, {"date": "2004-05-03", "volume": "0.0", "open": "1107.300000", "high": "1118.720000", "low": "1107.300000", "close": "1117.490000"}, {"date": "2004-05-04", "volume": "0.0", "open": "1117.490000", "high": "1127.740000", "low": "1112.890000", "close": "1119.550000"}, {"date": "2004-05-05", "volume": "0.0", "open": "1119.550000", "high": "1125.070000", "low": "1117.860000", "close": "1121.530000"}, {"date": "2004-05-06", "volume": "0.0", "open": "1121.530000", "high": "1121.530000", "low": "1106.300000", "close": "1113.990000"}, {"date": "2004-05-07", "volume": "0.0", "open": "1112.880000", "high": "1117.330000", "low": "1098.630000", "close": "1098.700000"}, {"date": "2004-05-10", "volume": "0.0", "open": "1098.700000", "high": "1098.700000", "low": "1079.630000", "close": "1087.120000"}, {"date": "2004-05-11", "volume": "0.0", "open": "1088.140000", "high": "1095.690000", "low": "1088.140000", "close": "1095.450000"}, {"date": "2004-05-12", "volume": "0.0", "open": "1094.470000", "high": "1097.550000", "low": "1076.320000", "close": "1097.280000"}, {"date": "2004-05-13", "volume": "0.0", "open": "1096.100000", "high": "1102.770000", "low": "1091.760000", "close": "1096.440000"}, {"date": "2004-05-14", "volume": "0.0", "open": "1096.010000", "high": "1102.370000", "low": "1088.240000", "close": "1095.700000"}, {"date": "2004-05-17", "volume": "0.0", "open": "1092.800000", "high": "1092.800000", "low": "1079.360000", "close": "1084.100000"}, {"date": "2004-05-18", "volume": "0.0", "open": "1085.660000", "high": "1094.140000", "low": "1085.660000", "close": "1091.490000"}, {"date": "2004-05-19", "volume": "0.0", "open": "1093.690000", "high": "1105.930000", "low": "1088.490000", "close": "1088.680000"}, {"date": "2004-05-20", "volume": "0.0", "open": "1089.080000", "high": "1092.620000", "low": "1085.430000", "close": "1089.190000"}, {"date": "2004-05-21", "volume": "0.0", "open": "1090.690000", "high": "1099.700000", "low": "1089.780000", "close": "1093.560000"}, {"date": "2004-05-24", "volume": "0.0", "open": "1094.840000", "high": "1101.710000", "low": "1091.770000", "close": "1095.410000"}, {"date": "2004-05-25", "volume": "0.0", "open": "1094.980000", "high": "1113.800000", "low": "1090.740000", "close": "1113.050000"}, {"date": "2004-05-26", "volume": "0.0", "open": "1112.370000", "high": "1116.710000", "low": "1109.910000", "close": "1114.940000"}, {"date": "2004-05-27", "volume": "0.0", "open": "1116.040000", "high": "1123.950000", "low": "1114.860000", "close": "1121.280000"}, {"date": "2004-05-28", "volume": "0.0", "open": "1121.370000", "high": "1122.690000", "low": "1118.100000", "close": "1120.680000"}, {"date": "2004-06-01", "volume": "0.0", "open": "1119.480000", "high": "1122.700000", "low": "1113.320000", "close": "1121.200000"}, {"date": "2004-06-02", "volume": "0.0", "open": "1121.720000", "high": "1128.100000", "low": "1118.640000", "close": "1124.990000"}, {"date": "2004-06-03", "volume": "0.0", "open": "1124.220000", "high": "1125.310000", "low": "1116.560000", "close": "1116.640000"}, {"date": "2004-06-04", "volume": "0.0", "open": "1116.650000", "high": "1129.170000", "low": "1116.650000", "close": "1122.500000"}, {"date": "2004-06-07", "volume": "0.0", "open": "1122.500000", "high": "1140.540000", "low": "1122.500000", "close": "1140.420000"}, {"date": "2004-06-08", "volume": "0.0", "open": "1139.230000", "high": "1142.180000", "low": "1135.450000", "close": "1142.180000"}, {"date": "2004-06-09", "volume": "0.0", "open": "1141.090000", "high": "1141.090000", "low": "1114.760000", "close": "1131.330000"}, {"date": "2004-06-10", "volume": "0.0", "open": "1132.310000", "high": "1136.470000", "low": "1132.310000", "close": "1136.470000"}, {"date": "2004-06-14", "volume": "0.0", "open": "1135.210000", "high": "1135.210000", "low": "1122.160000", "close": "1125.290000"}, {"date": "2004-06-15", "volume": "0.0", "open": "1126.550000", "high": "1137.360000", "low": "1126.550000", "close": "1132.010000"}, {"date": "2004-06-16", "volume": "0.0", "open": "1131.890000", "high": "1135.280000", "low": "1130.550000", "close": "1133.560000"}, {"date": "2004-06-17", "volume": "0.0", "open": "1132.830000", "high": "1133.450000", "low": "1126.880000", "close": "1132.050000"}, {"date": "2004-06-18", "volume": "0.0", "open": "1132.050000", "high": "1139.080000", "low": "1129.820000", "close": "1135.020000"}, {"date": "2004-06-21", "volume": "0.0", "open": "1135.430000", "high": "1138.050000", "low": "1129.640000", "close": "1130.300000"}, {"date": "2004-06-22", "volume": "0.0", "open": "1130.050000", "high": "1135.050000", "low": "1124.370000", "close": "1134.410000"}, {"date": "2004-06-23", "volume": "0.0", "open": "1134.120000", "high": "1145.160000", "low": "1131.730000", "close": "1144.060000"}, {"date": "2004-06-24", "volume": "0.0", "open": "1143.760000", "high": "1146.340000", "low": "1139.940000", "close": "1140.650000"}, {"date": "2004-06-25", "volume": "0.0", "open": "1140.730000", "high": "1145.970000", "low": "1134.240000", "close": "1134.430000"}, {"date": "2004-06-28", "volume": "0.0", "open": "1136.600000", "high": "1142.600000", "low": "1131.620000", "close": "1133.350000"}, {"date": "2004-06-29", "volume": "0.0", "open": "1132.960000", "high": "1138.260000", "low": "1131.810000", "close": "1136.200000"}, {"date": "2004-06-30", "volume": "0.0", "open": "1136.570000", "high": "1144.220000", "low": "1133.620000", "close": "1140.840000"}, {"date": "2004-07-01", "volume": "0.0", "open": "1140.730000", "high": "1140.800000", "low": "1123.060000", "close": "1128.940000"}, {"date": "2004-07-02", "volume": "0.0", "open": "1128.460000", "high": "1129.180000", "low": "1123.260000", "close": "1125.380000"}, {"date": "2004-07-06", "volume": "0.0", "open": "1123.580000", "high": "1123.580000", "low": "1113.210000", "close": "1116.210000"}, {"date": "2004-07-07", "volume": "0.0", "open": "1116.210000", "high": "1122.370000", "low": "1114.920000", "close": "1118.330000"}, {"date": "2004-07-08", "volume": "0.0", "open": "1116.720000", "high": "1119.120000", "low": "1108.720000", "close": "1109.110000"}, {"date": "2004-07-09", "volume": "0.0", "open": "1109.110000", "high": "1115.570000", "low": "1109.110000", "close": "1112.810000"}, {"date": "2004-07-12", "volume": "0.0", "open": "1111.570000", "high": "1116.110000", "low": "1106.710000", "close": "1114.350000"}, {"date": "2004-07-13", "volume": "0.0", "open": "1114.870000", "high": "1116.300000", "low": "1112.990000", "close": "1115.140000"}, {"date": "2004-07-14", "volume": "0.0", "open": "1115.140000", "high": "1119.600000", "low": "1107.830000", "close": "1111.470000"}, {"date": "2004-07-15", "volume": "0.0", "open": "1112.080000", "high": "1114.670000", "low": "1106.600000", "close": "1106.690000"}, {"date": "2004-07-16", "volume": "0.0", "open": "1107.930000", "high": "1112.170000", "low": "1101.070000", "close": "1101.390000"}, {"date": "2004-07-19", "volume": "0.0", "open": "1101.390000", "high": "1105.520000", "low": "1096.550000", "close": "1100.900000"}, {"date": "2004-07-20", "volume": "0.0", "open": "1101.100000", "high": "1108.880000", "low": "1099.100000", "close": "1108.670000"}, {"date": "2004-07-21", "volume": "0.0", "open": "1108.670000", "high": "1116.270000", "low": "1093.880000", "close": "1093.880000"}, {"date": "2004-07-22", "volume": "0.0", "open": "1093.870000", "high": "1099.690000", "low": "1084.160000", "close": "1096.840000"}, {"date": "2004-07-23", "volume": "0.0", "open": "1094.790000", "high": "1094.790000", "low": "1083.490000", "close": "1086.200000"}, {"date": "2004-07-26", "volume": "0.0", "open": "1086.620000", "high": "1089.820000", "low": "1078.780000", "close": "1084.070000"}, {"date": "2004-07-27", "volume": "0.0", "open": "1084.920000", "high": "1096.650000", "low": "1084.920000", "close": "1094.830000"}, {"date": "2004-07-28", "volume": "0.0", "open": "1093.880000", "high": "1098.840000", "low": "1082.170000", "close": "1095.420000"}, {"date": "2004-07-29", "volume": "0.0", "open": "1097.090000", "high": "1103.710000", "low": "1095.820000", "close": "1100.430000"}, {"date": "2004-07-30", "volume": "0.0", "open": "1100.370000", "high": "1103.730000", "low": "1096.960000", "close": "1101.720000"}, {"date": "2004-08-02", "volume": "0.0", "open": "1101.720000", "high": "1108.600000", "low": "1097.340000", "close": "1106.620000"}, {"date": "2004-08-03", "volume": "0.0", "open": "1106.320000", "high": "1106.320000", "low": "1099.200000", "close": "1099.690000"}, {"date": "2004-08-04", "volume": "0.0", "open": "1098.670000", "high": "1102.450000", "low": "1092.400000", "close": "1098.630000"}, {"date": "2004-08-05", "volume": "0.0", "open": "1098.630000", "high": "1098.830000", "low": "1079.980000", "close": "1080.700000"}, {"date": "2004-08-06", "volume": "0.0", "open": "1078.550000", "high": "1078.550000", "low": "1062.230000", "close": "1063.970000"}, {"date": "2004-08-09", "volume": "0.0", "open": "1064.800000", "high": "1069.460000", "low": "1064.150000", "close": "1065.220000"}, {"date": "2004-08-10", "volume": "0.0", "open": "1066.220000", "high": "1079.040000", "low": "1066.220000", "close": "1079.040000"}, {"date": "2004-08-11", "volume": "0.0", "open": "1074.700000", "high": "1077.320000", "low": "1065.920000", "close": "1075.790000"}, {"date": "2004-08-12", "volume": "0.0", "open": "1075.790000", "high": "1075.790000", "low": "1062.820000", "close": "1063.230000"}, {"date": "2004-08-13", "volume": "0.0", "open": "1063.230000", "high": "1067.580000", "low": "1060.720000", "close": "1064.800000"}, {"date": "2004-08-16", "volume": "0.0", "open": "1065.060000", "high": "1080.660000", "low": "1065.060000", "close": "1079.340000"}, {"date": "2004-08-17", "volume": "0.0", "open": "1079.350000", "high": "1086.960000", "low": "1079.350000", "close": "1081.710000"}, {"date": "2004-08-18", "volume": "0.0", "open": "1081.710000", "high": "1095.170000", "low": "1078.930000", "close": "1095.170000"}, {"date": "2004-08-19", "volume": "0.0", "open": "1094.990000", "high": "1094.990000", "low": "1086.280000", "close": "1091.230000"}, {"date": "2004-08-20", "volume": "0.0", "open": "1090.890000", "high": "1100.260000", "low": "1089.570000", "close": "1098.350000"}, {"date": "2004-08-23", "volume": "0.0", "open": "1098.990000", "high": "1101.400000", "low": "1094.730000", "close": "1095.680000"}, {"date": "2004-08-24", "volume": "0.0", "open": "1096.470000", "high": "1100.940000", "low": "1092.820000", "close": "1096.190000"}, {"date": "2004-08-25", "volume": "0.0", "open": "1096.150000", "high": "1106.290000", "low": "1093.240000", "close": "1104.960000"}, {"date": "2004-08-26", "volume": "0.0", "open": "1104.260000", "high": "1106.780000", "low": "1102.430000", "close": "1105.090000"}, {"date": "2004-08-27", "volume": "0.0", "open": "1105.330000", "high": "1109.680000", "low": "1104.610000", "close": "1107.770000"}, {"date": "2004-08-30", "volume": "0.0", "open": "1107.770000", "high": "1107.770000", "low": "1099.150000", "close": "1099.150000"}, {"date": "2004-08-31", "volume": "0.0", "open": "1099.210000", "high": "1104.240000", "low": "1094.720000", "close": "1104.240000"}, {"date": "2004-09-01", "volume": "0.0", "open": "1104.240000", "high": "1109.250000", "low": "1099.110000", "close": "1105.910000"}, {"date": "2004-09-02", "volume": "0.0", "open": "1105.600000", "high": "1119.110000", "low": "1105.600000", "close": "1118.310000"}, {"date": "2004-09-03", "volume": "0.0", "open": "1116.090000", "high": "1120.800000", "low": "1113.570000", "close": "1113.630000"}, {"date": "2004-09-07", "volume": "0.0", "open": "1114.810000", "high": "1124.080000", "low": "1114.810000", "close": "1121.300000"}, {"date": "2004-09-08", "volume": "0.0", "open": "1120.940000", "high": "1123.050000", "low": "1116.270000", "close": "1116.270000"}, {"date": "2004-09-09", "volume": "0.0", "open": "1117.120000", "high": "1121.300000", "low": "1113.620000", "close": "1118.380000"}, {"date": "2004-09-10", "volume": "0.0", "open": "1118.490000", "high": "1125.260000", "low": "1114.390000", "close": "1123.920000"}, {"date": "2004-09-13", "volume": "0.0", "open": "1124.710000", "high": "1129.780000", "low": "1123.350000", "close": "1125.820000"}, {"date": "2004-09-14", "volume": "0.0", "open": "1125.810000", "high": "1129.460000", "low": "1124.720000", "close": "1128.330000"}, {"date": "2004-09-15", "volume": "0.0", "open": "1128.330000", "high": "1128.330000", "low": "1119.740000", "close": "1120.370000"}, {"date": "2004-09-16", "volume": "0.0", "open": "1120.500000", "high": "1126.060000", "low": "1120.500000", "close": "1123.500000"}, {"date": "2004-09-17", "volume": "0.0", "open": "1123.900000", "high": "1130.480000", "low": "1123.900000", "close": "1128.550000"}, {"date": "2004-09-20", "volume": "0.0", "open": "1127.780000", "high": "1127.780000", "low": "1120.340000", "close": "1122.200000"}, {"date": "2004-09-21", "volume": "0.0", "open": "1122.830000", "high": "1131.540000", "low": "1122.800000", "close": "1129.300000"}, {"date": "2004-09-22", "volume": "0.0", "open": "1127.950000", "high": "1127.950000", "low": "1112.670000", "close": "1113.560000"}, {"date": "2004-09-23", "volume": "0.0", "open": "1113.610000", "high": "1113.610000", "low": "1108.050000", "close": "1108.360000"}, {"date": "2004-09-24", "volume": "0.0", "open": "1108.360000", "high": "1113.810000", "low": "1108.360000", "close": "1110.110000"}, {"date": "2004-09-27", "volume": "0.0", "open": "1109.050000", "high": "1109.050000", "low": "1103.240000", "close": "1103.520000"}, {"date": "2004-09-28", "volume": "0.0", "open": "1104.240000", "high": "1111.770000", "low": "1101.290000", "close": "1110.060000"}, {"date": "2004-09-29", "volume": "0.0", "open": "1109.890000", "high": "1114.800000", "low": "1107.360000", "close": "1114.800000"}, {"date": "2004-09-30", "volume": "0.0", "open": "1114.800000", "high": "1116.310000", "low": "1109.610000", "close": "1114.580000"}, {"date": "2004-10-01", "volume": "0.0", "open": "1115.960000", "high": "1131.640000", "low": "1115.960000", "close": "1131.500000"}, {"date": "2004-10-04", "volume": "0.0", "open": "1131.500000", "high": "1140.190000", "low": "1131.500000", "close": "1135.170000"}, {"date": "2004-10-05", "volume": "0.0", "open": "1134.810000", "high": "1137.870000", "low": "1132.030000", "close": "1134.480000"}, {"date": "2004-10-06", "volume": "0.0", "open": "1134.160000", "high": "1142.050000", "low": "1132.940000", "close": "1142.050000"}, {"date": "2004-10-07", "volume": "0.0", "open": "1141.680000", "high": "1141.680000", "low": "1130.460000", "close": "1130.650000"}, {"date": "2004-10-08", "volume": "0.0", "open": "1129.830000", "high": "1132.920000", "low": "1120.190000", "close": "1122.140000"}, {"date": "2004-10-11", "volume": "0.0", "open": "1122.920000", "high": "1126.200000", "low": "1122.830000", "close": "1124.390000"}, {"date": "2004-10-12", "volume": "0.0", "open": "1122.940000", "high": "1124.230000", "low": "1115.770000", "close": "1121.840000"}, {"date": "2004-10-13", "volume": "0.0", "open": "1124.560000", "high": "1127.010000", "low": "1109.630000", "close": "1113.650000"}, {"date": "2004-10-14", "volume": "0.0", "open": "1113.550000", "high": "1114.970000", "low": "1102.060000", "close": "1103.290000"}, {"date": "2004-10-15", "volume": "0.0", "open": "1104.440000", "high": "1113.170000", "low": "1102.140000", "close": "1108.200000"}, {"date": "2004-10-18", "volume": "0.0", "open": "1107.830000", "high": "1114.460000", "low": "1103.330000", "close": "1114.020000"}, {"date": "2004-10-19", "volume": "0.0", "open": "1114.790000", "high": "1118.030000", "low": "1103.150000", "close": "1103.230000"}, {"date": "2004-10-20", "volume": "0.0", "open": "1102.860000", "high": "1104.090000", "low": "1094.250000", "close": "1103.660000"}, {"date": "2004-10-21", "volume": "0.0", "open": "1104.420000", "high": "1108.960000", "low": "1098.470000", "close": "1106.490000"}, {"date": "2004-10-22", "volume": "0.0", "open": "1106.370000", "high": "1108.320000", "low": "1095.290000", "close": "1095.740000"}, {"date": "2004-10-25", "volume": "0.0", "open": "1095.150000", "high": "1096.810000", "low": "1090.190000", "close": "1094.800000"}, {"date": "2004-10-26", "volume": "0.0", "open": "1094.810000", "high": "1111.100000", "low": "1094.810000", "close": "1111.090000"}, {"date": "2004-10-27", "volume": "0.0", "open": "1110.660000", "high": "1126.290000", "low": "1107.430000", "close": "1125.400000"}, {"date": "2004-10-28", "volume": "0.0", "open": "1125.340000", "high": "1130.670000", "low": "1120.570000", "close": "1127.440000"}, {"date": "2004-10-29", "volume": "0.0", "open": "1127.410000", "high": "1131.440000", "low": "1124.620000", "close": "1130.200000"}, {"date": "2004-11-01", "volume": "0.0", "open": "1130.260000", "high": "1133.430000", "low": "1127.530000", "close": "1130.510000"}, {"date": "2004-11-02", "volume": "0.0", "open": "1130.850000", "high": "1140.480000", "low": "1128.120000", "close": "1130.560000"}, {"date": "2004-11-03", "volume": "0.0", "open": "1130.540000", "high": "1147.600000", "low": "1130.540000", "close": "1143.200000"}, {"date": "2004-11-04", "volume": "0.0", "open": "1142.390000", "high": "1161.670000", "low": "1142.340000", "close": "1161.670000"}, {"date": "2004-11-05", "volume": "0.0", "open": "1163.040000", "high": "1170.870000", "low": "1160.360000", "close": "1166.170000"}, {"date": "2004-11-08", "volume": "0.0", "open": "1165.820000", "high": "1166.860000", "low": "1162.320000", "close": "1164.890000"}, {"date": "2004-11-09", "volume": "0.0", "open": "1164.970000", "high": "1168.970000", "low": "1162.480000", "close": "1164.080000"}, {"date": "2004-11-10", "volume": "0.0", "open": "1164.080000", "high": "1169.350000", "low": "1162.510000", "close": "1162.910000"}, {"date": "2004-11-11", "volume": "0.0", "open": "1162.910000", "high": "1174.820000", "low": "1162.910000", "close": "1173.480000"}, {"date": "2004-11-12", "volume": "0.0", "open": "1174.180000", "high": "1184.170000", "low": "1171.390000", "close": "1184.170000"}, {"date": "2004-11-15", "volume": "0.0", "open": "1183.810000", "high": "1184.480000", "low": "1179.850000", "close": "1183.810000"}, {"date": "2004-11-16", "volume": "0.0", "open": "1183.810000", "high": "1183.810000", "low": "1175.320000", "close": "1175.430000"}, {"date": "2004-11-17", "volume": "0.0", "open": "1175.430000", "high": "1188.460000", "low": "1175.430000", "close": "1181.940000"}, {"date": "2004-11-18", "volume": "0.0", "open": "1181.780000", "high": "1184.900000", "low": "1180.090000", "close": "1183.550000"}, {"date": "2004-11-19", "volume": "0.0", "open": "1183.520000", "high": "1184.000000", "low": "1169.170000", "close": "1170.340000"}, {"date": "2004-11-22", "volume": "0.0", "open": "1169.990000", "high": "1178.180000", "low": "1167.890000", "close": "1177.240000"}, {"date": "2004-11-23", "volume": "0.0", "open": "1176.630000", "high": "1179.520000", "low": "1171.410000", "close": "1176.940000"}, {"date": "2004-11-24", "volume": "0.0", "open": "1178.070000", "high": "1182.460000", "low": "1178.070000", "close": "1181.760000"}, {"date": "2004-11-26", "volume": "0.0", "open": "1181.430000", "high": "1186.620000", "low": "1181.080000", "close": "1182.650000"}, {"date": "2004-11-29", "volume": "0.0", "open": "1182.650000", "high": "1186.940000", "low": "1172.370000", "close": "1178.570000"}, {"date": "2004-11-30", "volume": "0.0", "open": "1177.730000", "high": "1178.660000", "low": "1173.810000", "close": "1173.820000"}, {"date": "2004-12-01", "volume": "0.0", "open": "1173.780000", "high": "1191.370000", "low": "1173.780000", "close": "1191.370000"}, {"date": "2004-12-02", "volume": "0.0", "open": "1190.680000", "high": "1194.810000", "low": "1186.660000", "close": "1190.330000"}, {"date": "2004-12-03", "volume": "0.0", "open": "1191.350000", "high": "1197.460000", "low": "1187.700000", "close": "1191.170000"}, {"date": "2004-12-06", "volume": "0.0", "open": "1190.840000", "high": "1192.410000", "low": "1185.180000", "close": "1190.250000"}, {"date": "2004-12-07", "volume": "0.0", "open": "1190.440000", "high": "1192.190000", "low": "1177.070000", "close": "1177.070000"}, {"date": "2004-12-08", "volume": "0.0", "open": "1177.070000", "high": "1184.050000", "low": "1176.800000", "close": "1182.810000"}, {"date": "2004-12-09", "volume": "0.0", "open": "1181.180000", "high": "1190.510000", "low": "1173.760000", "close": "1189.240000"}, {"date": "2004-12-10", "volume": "0.0", "open": "1187.450000", "high": "1191.450000", "low": "1185.240000", "close": "1188.000000"}, {"date": "2004-12-13", "volume": "0.0", "open": "1189.870000", "high": "1198.770000", "low": "1189.870000", "close": "1198.680000"}, {"date": "2004-12-14", "volume": "0.0", "open": "1197.970000", "high": "1205.290000", "low": "1197.840000", "close": "1203.380000"}, {"date": "2004-12-15", "volume": "0.0", "open": "1203.320000", "high": "1206.610000", "low": "1199.440000", "close": "1205.720000"}, {"date": "2004-12-16", "volume": "0.0", "open": "1205.300000", "high": "1207.970000", "low": "1198.410000", "close": "1203.210000"}, {"date": "2004-12-17", "volume": "0.0", "open": "1202.260000", "high": "1203.170000", "low": "1193.440000", "close": "1194.200000"}, {"date": "2004-12-20", "volume": "0.0", "open": "1194.200000", "high": "1203.640000", "low": "1193.360000", "close": "1194.650000"}, {"date": "2004-12-21", "volume": "0.0", "open": "1195.200000", "high": "1205.930000", "low": "1194.650000", "close": "1205.450000"}, {"date": "2004-12-22", "volume": "0.0", "open": "1205.450000", "high": "1211.420000", "low": "1203.810000", "close": "1209.570000"}, {"date": "2004-12-23", "volume": "0.0", "open": "1209.160000", "high": "1213.660000", "low": "1208.710000", "close": "1210.130000"}, {"date": "2004-12-27", "volume": "0.0", "open": "1210.130000", "high": "1214.170000", "low": "1204.920000", "close": "1204.920000"}, {"date": "2004-12-28", "volume": "0.0", "open": "1205.120000", "high": "1213.540000", "low": "1205.120000", "close": "1213.540000"}, {"date": "2004-12-29", "volume": "0.0", "open": "1212.720000", "high": "1213.950000", "low": "1210.950000", "close": "1213.450000"}, {"date": "2004-12-30", "volume": "0.0", "open": "1213.480000", "high": "1216.470000", "low": "1213.410000", "close": "1213.550000"}, {"date": "2004-12-31", "volume": "0.0", "open": "1213.550000", "high": "1217.330000", "low": "1211.650000", "close": "1211.920000"}, {"date": "2005-01-03", "volume": "0.0", "open": "1213.430000", "high": "1217.900000", "low": "1200.300000", "close": "1202.080000"}, {"date": "2005-01-04", "volume": "0.0", "open": "1202.900000", "high": "1205.840000", "low": "1185.390000", "close": "1188.050000"}, {"date": "2005-01-05", "volume": "0.0", "open": "1187.750000", "high": "1192.750000", "low": "1183.720000", "close": "1183.740000"}, {"date": "2005-01-06", "volume": "0.0", "open": "1184.410000", "high": "1191.630000", "low": "1183.230000", "close": "1187.890000"}, {"date": "2005-01-07", "volume": "0.0", "open": "1189.200000", "high": "1192.200000", "low": "1182.110000", "close": "1186.190000"}, {"date": "2005-01-10", "volume": "0.0", "open": "1185.780000", "high": "1194.780000", "low": "1184.800000", "close": "1190.250000"}, {"date": "2005-01-11", "volume": "0.0", "open": "1188.490000", "high": "1188.490000", "low": "1180.430000", "close": "1182.990000"}, {"date": "2005-01-12", "volume": "0.0", "open": "1182.990000", "high": "1187.980000", "low": "1175.640000", "close": "1187.700000"}, {"date": "2005-01-13", "volume": "0.0", "open": "1187.640000", "high": "1187.640000", "low": "1175.610000", "close": "1177.450000"}, {"date": "2005-01-14", "volume": "0.0", "open": "1177.450000", "high": "1185.210000", "low": "1177.450000", "close": "1184.520000"}, {"date": "2005-01-18", "volume": "0.0", "open": "1183.640000", "high": "1195.980000", "low": "1180.100000", "close": "1195.980000"}, {"date": "2005-01-19", "volume": "0.0", "open": "1195.510000", "high": "1195.510000", "low": "1184.370000", "close": "1184.630000"}, {"date": "2005-01-20", "volume": "0.0", "open": "1182.520000", "high": "1182.520000", "low": "1173.390000", "close": "1175.410000"}, {"date": "2005-01-21", "volume": "0.0", "open": "1175.820000", "high": "1179.550000", "low": "1167.820000", "close": "1167.870000"}, {"date": "2005-01-24", "volume": "0.0", "open": "1168.590000", "high": "1173.170000", "low": "1163.750000", "close": "1163.750000"}, {"date": "2005-01-25", "volume": "0.0", "open": "1165.310000", "high": "1174.300000", "low": "1165.310000", "close": "1168.410000"}, {"date": "2005-01-26", "volume": "0.0", "open": "1170.670000", "high": "1175.990000", "low": "1170.670000", "close": "1174.070000"}, {"date": "2005-01-27", "volume": "0.0", "open": "1173.550000", "high": "1177.500000", "low": "1170.150000", "close": "1174.550000"}, {"date": "2005-01-28", "volume": "0.0", "open": "1175.050000", "high": "1175.630000", "low": "1166.300000", "close": "1171.360000"}, {"date": "2005-01-31", "volume": "0.0", "open": "1173.300000", "high": "1182.070000", "low": "1173.300000", "close": "1181.270000"}, {"date": "2005-02-01", "volume": "0.0", "open": "1181.260000", "high": "1190.390000", "low": "1180.950000", "close": "1189.410000"}, {"date": "2005-02-02", "volume": "0.0", "open": "1189.780000", "high": "1195.250000", "low": "1188.920000", "close": "1193.190000"}, {"date": "2005-02-03", "volume": "0.0", "open": "1193.190000", "high": "1193.190000", "low": "1185.630000", "close": "1189.890000"}, {"date": "2005-02-04", "volume": "0.0", "open": "1189.830000", "high": "1203.470000", "low": "1189.670000", "close": "1203.030000"}, {"date": "2005-02-07", "volume": "0.0", "open": "1202.910000", "high": "1204.150000", "low": "1199.270000", "close": "1201.720000"}, {"date": "2005-02-08", "volume": "0.0", "open": "1201.330000", "high": "1205.110000", "low": "1200.160000", "close": "1202.300000"}, {"date": "2005-02-09", "volume": "0.0", "open": "1202.660000", "high": "1203.830000", "low": "1191.540000", "close": "1191.990000"}, {"date": "2005-02-10", "volume": "0.0", "open": "1192.640000", "high": "1198.750000", "low": "1191.540000", "close": "1197.010000"}, {"date": "2005-02-11", "volume": "0.0", "open": "1196.350000", "high": "1208.380000", "low": "1193.280000", "close": "1205.300000"}, {"date": "2005-02-14", "volume": "0.0", "open": "1205.140000", "high": "1206.930000", "low": "1203.590000", "close": "1206.140000"}, {"date": "2005-02-15", "volume": "0.0", "open": "1206.350000", "high": "1212.440000", "low": "1205.520000", "close": "1210.120000"}, {"date": "2005-02-16", "volume": "0.0", "open": "1209.270000", "high": "1212.440000", "low": "1205.060000", "close": "1210.340000"}, {"date": "2005-02-17", "volume": "0.0", "open": "1210.320000", "high": "1211.330000", "low": "1200.740000", "close": "1200.750000"}, {"date": "2005-02-18", "volume": "0.0", "open": "1201.050000", "high": "1202.920000", "low": "1197.350000", "close": "1201.590000"}, {"date": "2005-02-22", "volume": "0.0", "open": "1199.810000", "high": "1202.480000", "low": "1184.160000", "close": "1184.160000"}, {"date": "2005-02-23", "volume": "0.0", "open": "1185.090000", "high": "1193.520000", "low": "1185.090000", "close": "1190.800000"}, {"date": "2005-02-24", "volume": "0.0", "open": "1190.500000", "high": "1200.420000", "low": "1187.800000", "close": "1200.200000"}, {"date": "2005-02-25", "volume": "0.0", "open": "1200.170000", "high": "1212.150000", "low": "1199.610000", "close": "1211.370000"}, {"date": "2005-02-28", "volume": "0.0", "open": "1210.200000", "high": "1210.220000", "low": "1198.130000", "close": "1203.600000"}, {"date": "2005-03-01", "volume": "0.0", "open": "1204.720000", "high": "1212.250000", "low": "1204.720000", "close": "1210.410000"}, {"date": "2005-03-02", "volume": "0.0", "open": "1209.210000", "high": "1215.790000", "low": "1204.220000", "close": "1210.080000"}, {"date": "2005-03-03", "volume": "0.0", "open": "1210.570000", "high": "1215.720000", "low": "1204.450000", "close": "1210.470000"}, {"date": "2005-03-04", "volume": "0.0", "open": "1212.690000", "high": "1224.760000", "low": "1212.690000", "close": "1222.120000"}, {"date": "2005-03-07", "volume": "0.0", "open": "1222.850000", "high": "1229.110000", "low": "1222.420000", "close": "1225.310000"}, {"date": "2005-03-08", "volume": "0.0", "open": "1224.840000", "high": "1225.690000", "low": "1218.570000", "close": "1219.430000"}, {"date": "2005-03-09", "volume": "0.0", "open": "1219.130000", "high": "1219.400000", "low": "1206.660000", "close": "1207.010000"}, {"date": "2005-03-10", "volume": "0.0", "open": "1207.480000", "high": "1211.230000", "low": "1201.410000", "close": "1209.250000"}, {"date": "2005-03-11", "volume": "0.0", "open": "1209.520000", "high": "1213.040000", "low": "1198.150000", "close": "1200.080000"}, {"date": "2005-03-14", "volume": "0.0", "open": "1200.460000", "high": "1206.830000", "low": "1199.510000", "close": "1206.830000"}, {"date": "2005-03-15", "volume": "0.0", "open": "1207.560000", "high": "1210.540000", "low": "1197.750000", "close": "1197.750000"}, {"date": "2005-03-16", "volume": "0.0", "open": "1197.110000", "high": "1197.110000", "low": "1185.610000", "close": "1188.070000"}, {"date": "2005-03-17", "volume": "0.0", "open": "1188.090000", "high": "1193.280000", "low": "1186.340000", "close": "1190.210000"}, {"date": "2005-03-18", "volume": "0.0", "open": "1190.320000", "high": "1191.980000", "low": "1182.780000", "close": "1189.650000"}, {"date": "2005-03-21", "volume": "0.0", "open": "1189.520000", "high": "1189.520000", "low": "1178.820000", "close": "1183.780000"}, {"date": "2005-03-22", "volume": "0.0", "open": "1183.830000", "high": "1189.590000", "low": "1171.630000", "close": "1171.710000"}, {"date": "2005-03-23", "volume": "0.0", "open": "1171.400000", "high": "1176.260000", "low": "1168.700000", "close": "1172.530000"}, {"date": "2005-03-24", "volume": "0.0", "open": "1172.550000", "high": "1180.110000", "low": "1171.420000", "close": "1171.420000"}, {"date": "2005-03-28", "volume": "0.0", "open": "1172.420000", "high": "1179.910000", "low": "1172.420000", "close": "1174.280000"}, {"date": "2005-03-29", "volume": "0.0", "open": "1174.240000", "high": "1179.390000", "low": "1163.690000", "close": "1165.360000"}, {"date": "2005-03-30", "volume": "0.0", "open": "1166.060000", "high": "1181.540000", "low": "1166.060000", "close": "1181.410000"}, {"date": "2005-03-31", "volume": "0.0", "open": "1181.540000", "high": "1184.530000", "low": "1179.490000", "close": "1180.590000"}, {"date": "2005-04-01", "volume": "0.0", "open": "1181.440000", "high": "1189.800000", "low": "1169.910000", "close": "1172.920000"}, {"date": "2005-04-04", "volume": "0.0", "open": "1172.790000", "high": "1178.610000", "low": "1167.720000", "close": "1176.120000"}, {"date": "2005-04-05", "volume": "0.0", "open": "1176.520000", "high": "1183.560000", "low": "1176.520000", "close": "1181.390000"}, {"date": "2005-04-06", "volume": "0.0", "open": "1181.630000", "high": "1189.340000", "low": "1181.630000", "close": "1184.070000"}, {"date": "2005-04-07", "volume": "0.0", "open": "1184.230000", "high": "1191.880000", "low": "1183.810000", "close": "1191.140000"}, {"date": "2005-04-08", "volume": "0.0", "open": "1191.220000", "high": "1191.750000", "low": "1181.130000", "close": "1181.200000"}, {"date": "2005-04-11", "volume": "0.0", "open": "1181.350000", "high": "1184.070000", "low": "1178.690000", "close": "1181.210000"}, {"date": "2005-04-12", "volume": "0.0", "open": "1180.870000", "high": "1190.170000", "low": "1170.850000", "close": "1187.760000"}, {"date": "2005-04-13", "volume": "0.0", "open": "1187.200000", "high": "1187.200000", "low": "1171.400000", "close": "1173.790000"}, {"date": "2005-04-14", "volume": "0.0", "open": "1173.740000", "high": "1174.670000", "low": "1161.700000", "close": "1162.050000"}, {"date": "2005-04-15", "volume": "0.0", "open": "1160.120000", "high": "1161.430000", "low": "1141.920000", "close": "1142.620000"}, {"date": "2005-04-18", "volume": "0.0", "open": "1142.400000", "high": "1148.920000", "low": "1139.800000", "close": "1145.980000"}, {"date": "2005-04-19", "volume": "0.0", "open": "1147.070000", "high": "1154.670000", "low": "1147.070000", "close": "1152.780000"}, {"date": "2005-04-20", "volume": "0.0", "open": "1154.090000", "high": "1155.500000", "low": "1136.150000", "close": "1137.500000"}, {"date": "2005-04-21", "volume": "0.0", "open": "1139.300000", "high": "1159.950000", "low": "1139.300000", "close": "1159.950000"}, {"date": "2005-04-22", "volume": "0.0", "open": "1159.950000", "high": "1159.950000", "low": "1142.950000", "close": "1152.120000"}, {"date": "2005-04-25", "volume": "0.0", "open": "1153.460000", "high": "1164.050000", "low": "1153.460000", "close": "1162.100000"}, {"date": "2005-04-26", "volume": "0.0", "open": "1161.810000", "high": "1164.800000", "low": "1151.740000", "close": "1151.740000"}, {"date": "2005-04-27", "volume": "0.0", "open": "1151.040000", "high": "1159.870000", "low": "1144.420000", "close": "1156.380000"}, {"date": "2005-04-28", "volume": "0.0", "open": "1155.560000", "high": "1155.560000", "low": "1143.220000", "close": "1143.220000"}, {"date": "2005-04-29", "volume": "0.0", "open": "1144.790000", "high": "1156.970000", "low": "1139.190000", "close": "1156.850000"}, {"date": "2005-05-02", "volume": "0.0", "open": "1156.850000", "high": "1162.870000", "low": "1154.710000", "close": "1162.160000"}, {"date": "2005-05-03", "volume": "0.0", "open": "1161.700000", "high": "1166.890000", "low": "1156.710000", "close": "1161.170000"}, {"date": "2005-05-04", "volume": "0.0", "open": "1161.570000", "high": "1176.010000", "low": "1161.570000", "close": "1175.650000"}, {"date": "2005-05-05", "volume": "0.0", "open": "1175.480000", "high": "1178.620000", "low": "1166.770000", "close": "1172.630000"}, {"date": "2005-05-06", "volume": "0.0", "open": "1173.640000", "high": "1177.750000", "low": "1170.500000", "close": "1171.350000"}, {"date": "2005-05-09", "volume": "0.0", "open": "1171.240000", "high": "1178.870000", "low": "1169.380000", "close": "1178.840000"}, {"date": "2005-05-10", "volume": "0.0", "open": "1177.650000", "high": "1177.650000", "low": "1162.980000", "close": "1166.220000"}, {"date": "2005-05-11", "volume": "0.0", "open": "1166.660000", "high": "1171.770000", "low": "1157.710000", "close": "1171.110000"}, {"date": "2005-05-12", "volume": "0.0", "open": "1171.100000", "high": "1173.370000", "low": "1157.760000", "close": "1159.360000"}, {"date": "2005-05-13", "volume": "0.0", "open": "1160.070000", "high": "1163.750000", "low": "1146.180000", "close": "1154.050000"}, {"date": "2005-05-16", "volume": "0.0", "open": "1153.640000", "high": "1165.750000", "low": "1153.640000", "close": "1165.690000"}, {"date": "2005-05-17", "volume": "0.0", "open": "1164.730000", "high": "1174.350000", "low": "1159.860000", "close": "1173.800000"}, {"date": "2005-05-18", "volume": "0.0", "open": "1174.430000", "high": "1187.900000", "low": "1174.430000", "close": "1185.560000"}, {"date": "2005-05-19", "volume": "0.0", "open": "1185.720000", "high": "1191.090000", "low": "1184.490000", "close": "1191.080000"}, {"date": "2005-05-20", "volume": "0.0", "open": "1191.140000", "high": "1191.220000", "low": "1185.190000", "close": "1189.280000"}, {"date": "2005-05-23", "volume": "0.0", "open": "1189.050000", "high": "1197.440000", "low": "1188.760000", "close": "1193.860000"}, {"date": "2005-05-24", "volume": "0.0", "open": "1193.200000", "high": "1195.290000", "low": "1189.870000", "close": "1194.070000"}, {"date": "2005-05-25", "volume": "0.0", "open": "1193.220000", "high": "1193.220000", "low": "1185.960000", "close": "1190.010000"}, {"date": "2005-05-26", "volume": "0.0", "open": "1190.690000", "high": "1198.950000", "low": "1190.690000", "close": "1197.620000"}, {"date": "2005-05-27", "volume": "0.0", "open": "1197.260000", "high": "1199.560000", "low": "1195.280000", "close": "1198.780000"}, {"date": "2005-05-31", "volume": "0.0", "open": "1198.300000", "high": "1198.320000", "low": "1191.500000", "close": "1191.500000"}, {"date": "2005-06-01", "volume": "0.0", "open": "1191.070000", "high": "1205.640000", "low": "1191.030000", "close": "1202.270000"}, {"date": "2005-06-02", "volume": "0.0", "open": "1202.270000", "high": "1204.670000", "low": "1198.420000", "close": "1204.290000"}, {"date": "2005-06-03", "volume": "0.0", "open": "1203.270000", "high": "1205.090000", "low": "1194.550000", "close": "1196.020000"}, {"date": "2005-06-06", "volume": "0.0", "open": "1196.060000", "high": "1198.780000", "low": "1192.750000", "close": "1197.510000"}, {"date": "2005-06-07", "volume": "0.0", "open": "1197.630000", "high": "1208.850000", "low": "1197.260000", "close": "1197.260000"}, {"date": "2005-06-08", "volume": "0.0", "open": "1198.540000", "high": "1201.970000", "low": "1193.330000", "close": "1194.670000"}, {"date": "2005-06-09", "volume": "0.0", "open": "1194.470000", "high": "1201.860000", "low": "1191.090000", "close": "1200.930000"}, {"date": "2005-06-10", "volume": "0.0", "open": "1200.870000", "high": "1202.790000", "low": "1192.640000", "close": "1198.110000"}, {"date": "2005-06-13", "volume": "0.0", "open": "1197.640000", "high": "1206.030000", "low": "1194.510000", "close": "1200.820000"}, {"date": "2005-06-14", "volume": "0.0", "open": "1200.640000", "high": "1207.530000", "low": "1200.180000", "close": "1203.910000"}, {"date": "2005-06-15", "volume": "0.0", "open": "1204.930000", "high": "1208.080000", "low": "1198.660000", "close": "1206.580000"}, {"date": "2005-06-16", "volume": "0.0", "open": "1206.550000", "high": "1212.100000", "low": "1205.470000", "close": "1210.960000"}, {"date": "2005-06-17", "volume": "0.0", "open": "1210.930000", "high": "1219.550000", "low": "1210.930000", "close": "1216.960000"}, {"date": "2005-06-20", "volume": "0.0", "open": "1216.120000", "high": "1219.100000", "low": "1210.650000", "close": "1216.100000"}, {"date": "2005-06-21", "volume": "0.0", "open": "1215.930000", "high": "1217.130000", "low": "1211.860000", "close": "1213.610000"}, {"date": "2005-06-22", "volume": "0.0", "open": "1214.340000", "high": "1219.590000", "low": "1211.690000", "close": "1213.880000"}, {"date": "2005-06-23", "volume": "0.0", "open": "1214.190000", "high": "1216.450000", "low": "1200.720000", "close": "1200.730000"}, {"date": "2005-06-24", "volume": "0.0", "open": "1200.700000", "high": "1200.900000", "low": "1191.450000", "close": "1191.570000"}, {"date": "2005-06-27", "volume": "0.0", "open": "1191.330000", "high": "1194.330000", "low": "1188.300000", "close": "1190.690000"}, {"date": "2005-06-28", "volume": "0.0", "open": "1191.370000", "high": "1202.540000", "low": "1191.370000", "close": "1201.570000"}, {"date": "2005-06-29", "volume": "0.0", "open": "1202.130000", "high": "1204.070000", "low": "1198.700000", "close": "1199.850000"}, {"date": "2005-06-30", "volume": "0.0", "open": "1199.930000", "high": "1203.270000", "low": "1190.510000", "close": "1191.330000"}, {"date": "2005-07-01", "volume": "0.0", "open": "1191.330000", "high": "1197.890000", "low": "1191.330000", "close": "1194.440000"}, {"date": "2005-07-05", "volume": "0.0", "open": "1193.870000", "high": "1206.340000", "low": "1192.490000", "close": "1204.990000"}, {"date": "2005-07-06", "volume": "0.0", "open": "1204.830000", "high": "1206.110000", "low": "1194.780000", "close": "1194.940000"}, {"date": "2005-07-07", "volume": "0.0", "open": "1193.730000", "high": "1198.460000", "low": "1183.550000", "close": "1197.870000"}, {"date": "2005-07-08", "volume": "0.0", "open": "1197.880000", "high": "1212.730000", "low": "1197.200000", "close": "1211.860000"}, {"date": "2005-07-11", "volume": "0.0", "open": "1212.110000", "high": "1220.030000", "low": "1212.110000", "close": "1219.440000"}, {"date": "2005-07-12", "volume": "0.0", "open": "1219.440000", "high": "1225.540000", "low": "1216.600000", "close": "1222.210000"}, {"date": "2005-07-13", "volume": "0.0", "open": "1221.960000", "high": "1224.460000", "low": "1219.640000", "close": "1223.290000"}, {"date": "2005-07-14", "volume": "0.0", "open": "1224.140000", "high": "1233.160000", "low": "1224.140000", "close": "1226.500000"}, {"date": "2005-07-15", "volume": "0.0", "open": "1226.980000", "high": "1229.530000", "low": "1223.500000", "close": "1227.920000"}, {"date": "2005-07-18", "volume": "0.0", "open": "1226.720000", "high": "1226.720000", "low": "1221.130000", "close": "1221.130000"}, {"date": "2005-07-19", "volume": "0.0", "open": "1222.470000", "high": "1230.340000", "low": "1222.470000", "close": "1229.350000"}, {"date": "2005-07-20", "volume": "0.0", "open": "1227.360000", "high": "1236.560000", "low": "1222.910000", "close": "1235.200000"}, {"date": "2005-07-21", "volume": "0.0", "open": "1235.830000", "high": "1235.830000", "low": "1224.700000", "close": "1227.040000"}, {"date": "2005-07-22", "volume": "0.0", "open": "1226.580000", "high": "1234.190000", "low": "1226.150000", "close": "1233.680000"}, {"date": "2005-07-25", "volume": "0.0", "open": "1233.440000", "high": "1238.360000", "low": "1228.150000", "close": "1229.030000"}, {"date": "2005-07-26", "volume": "0.0", "open": "1229.380000", "high": "1234.420000", "low": "1229.280000", "close": "1231.160000"}, {"date": "2005-07-27", "volume": "0.0", "open": "1231.330000", "high": "1237.640000", "low": "1230.150000", "close": "1236.790000"}, {"date": "2005-07-28", "volume": "0.0", "open": "1236.910000", "high": "1245.150000", "low": "1235.810000", "close": "1243.720000"}, {"date": "2005-07-29", "volume": "0.0", "open": "1243.390000", "high": "1245.040000", "low": "1234.180000", "close": "1234.180000"}, {"date": "2005-08-01", "volume": "0.0", "open": "1234.860000", "high": "1239.100000", "low": "1233.800000", "close": "1235.350000"}, {"date": "2005-08-02", "volume": "0.0", "open": "1235.700000", "high": "1244.690000", "low": "1235.700000", "close": "1244.120000"}, {"date": "2005-08-03", "volume": "0.0", "open": "1243.090000", "high": "1245.860000", "low": "1240.570000", "close": "1245.040000"}, {"date": "2005-08-04", "volume": "0.0", "open": "1243.800000", "high": "1243.800000", "low": "1235.150000", "close": "1235.860000"}, {"date": "2005-08-05", "volume": "0.0", "open": "1235.320000", "high": "1235.320000", "low": "1225.620000", "close": "1226.420000"}, {"date": "2005-08-08", "volume": "0.0", "open": "1226.720000", "high": "1232.280000", "low": "1222.670000", "close": "1223.130000"}, {"date": "2005-08-09", "volume": "0.0", "open": "1223.420000", "high": "1234.110000", "low": "1223.420000", "close": "1231.380000"}, {"date": "2005-08-10", "volume": "0.0", "open": "1231.490000", "high": "1242.690000", "low": "1226.580000", "close": "1229.130000"}, {"date": "2005-08-11", "volume": "0.0", "open": "1229.070000", "high": "1237.810000", "low": "1228.330000", "close": "1237.810000"}, {"date": "2005-08-12", "volume": "0.0", "open": "1235.570000", "high": "1235.570000", "low": "1225.870000", "close": "1230.390000"}, {"date": "2005-08-15", "volume": "0.0", "open": "1230.400000", "high": "1236.240000", "low": "1226.200000", "close": "1233.870000"}, {"date": "2005-08-16", "volume": "0.0", "open": "1233.150000", "high": "1233.430000", "low": "1219.050000", "close": "1219.340000"}, {"date": "2005-08-17", "volume": "0.0", "open": "1219.440000", "high": "1225.630000", "low": "1218.070000", "close": "1220.240000"}, {"date": "2005-08-18", "volume": "0.0", "open": "1219.620000", "high": "1222.640000", "low": "1215.930000", "close": "1219.020000"}, {"date": "2005-08-19", "volume": "0.0", "open": "1219.520000", "high": "1225.080000", "low": "1219.520000", "close": "1219.710000"}, {"date": "2005-08-22", "volume": "0.0", "open": "1220.540000", "high": "1228.960000", "low": "1216.470000", "close": "1221.730000"}, {"date": "2005-08-23", "volume": "0.0", "open": "1221.770000", "high": "1223.040000", "low": "1214.440000", "close": "1217.590000"}, {"date": "2005-08-24", "volume": "0.0", "open": "1217.570000", "high": "1224.150000", "low": "1209.370000", "close": "1209.590000"}, {"date": "2005-08-25", "volume": "0.0", "open": "1210.620000", "high": "1213.730000", "low": "1209.570000", "close": "1212.390000"}, {"date": "2005-08-26", "volume": "0.0", "open": "1212.400000", "high": "1212.400000", "low": "1204.230000", "close": "1205.100000"}, {"date": "2005-08-29", "volume": "0.0", "open": "1204.200000", "high": "1214.280000", "low": "1201.530000", "close": "1212.280000"}, {"date": "2005-08-30", "volume": "0.0", "open": "1211.060000", "high": "1211.060000", "low": "1201.070000", "close": "1208.410000"}, {"date": "2005-08-31", "volume": "0.0", "open": "1208.480000", "high": "1220.360000", "low": "1204.400000", "close": "1220.330000"}, {"date": "2005-09-01", "volume": "0.0", "open": "1219.710000", "high": "1227.290000", "low": "1216.180000", "close": "1221.590000"}, {"date": "2005-09-02", "volume": "0.0", "open": "1221.920000", "high": "1224.450000", "low": "1217.750000", "close": "1218.020000"}, {"date": "2005-09-06", "volume": "0.0", "open": "1218.020000", "high": "1233.610000", "low": "1218.020000", "close": "1233.390000"}, {"date": "2005-09-07", "volume": "0.0", "open": "1233.020000", "high": "1237.060000", "low": "1230.930000", "close": "1236.360000"}, {"date": "2005-09-08", "volume": "0.0", "open": "1235.890000", "high": "1235.890000", "low": "1229.510000", "close": "1231.670000"}, {"date": "2005-09-09", "volume": "0.0", "open": "1232.060000", "high": "1243.130000", "low": "1232.060000", "close": "1241.480000"}, {"date": "2005-09-12", "volume": "0.0", "open": "1241.500000", "high": "1242.600000", "low": "1239.150000", "close": "1240.560000"}, {"date": "2005-09-13", "volume": "0.0", "open": "1240.570000", "high": "1240.570000", "low": "1231.200000", "close": "1231.200000"}, {"date": "2005-09-14", "volume": "0.0", "open": "1231.250000", "high": "1234.740000", "low": "1226.160000", "close": "1227.160000"}, {"date": "2005-09-15", "volume": "0.0", "open": "1227.770000", "high": "1231.880000", "low": "1224.850000", "close": "1227.730000"}, {"date": "2005-09-16", "volume": "0.0", "open": "1228.420000", "high": "1237.950000", "low": "1228.420000", "close": "1237.910000"}, {"date": "2005-09-19", "volume": "0.0", "open": "1237.640000", "high": "1237.640000", "low": "1227.650000", "close": "1231.020000"}, {"date": "2005-09-20", "volume": "0.0", "open": "1231.270000", "high": "1236.490000", "low": "1220.070000", "close": "1221.340000"}, {"date": "2005-09-21", "volume": "0.0", "open": "1221.520000", "high": "1221.520000", "low": "1209.890000", "close": "1210.200000"}, {"date": "2005-09-22", "volume": "0.0", "open": "1209.980000", "high": "1216.640000", "low": "1205.350000", "close": "1214.620000"}, {"date": "2005-09-23", "volume": "0.0", "open": "1214.180000", "high": "1218.830000", "low": "1209.800000", "close": "1215.290000"}, {"date": "2005-09-26", "volume": "0.0", "open": "1216.050000", "high": "1222.560000", "low": "1211.840000", "close": "1215.630000"}, {"date": "2005-09-27", "volume": "0.0", "open": "1215.920000", "high": "1220.170000", "low": "1211.110000", "close": "1215.660000"}, {"date": "2005-09-28", "volume": "0.0", "open": "1216.810000", "high": "1220.980000", "low": "1212.720000", "close": "1216.890000"}, {"date": "2005-09-29", "volume": "0.0", "open": "1216.710000", "high": "1228.700000", "low": "1211.540000", "close": "1227.680000"}, {"date": "2005-09-30", "volume": "0.0", "open": "1227.680000", "high": "1229.570000", "low": "1225.220000", "close": "1228.810000"}, {"date": "2005-10-03", "volume": "0.0", "open": "1228.810000", "high": "1233.340000", "low": "1225.150000", "close": "1226.700000"}, {"date": "2005-10-04", "volume": "0.0", "open": "1226.610000", "high": "1229.880000", "low": "1214.020000", "close": "1214.470000"}, {"date": "2005-10-05", "volume": "0.0", "open": "1214.370000", "high": "1214.370000", "low": "1196.250000", "close": "1196.390000"}, {"date": "2005-10-06", "volume": "0.0", "open": "1196.700000", "high": "1202.140000", "low": "1181.920000", "close": "1191.490000"}, {"date": "2005-10-07", "volume": "0.0", "open": "1192.230000", "high": "1199.710000", "low": "1191.460000", "close": "1195.900000"}, {"date": "2005-10-10", "volume": "0.0", "open": "1196.020000", "high": "1196.520000", "low": "1186.120000", "close": "1187.330000"}, {"date": "2005-10-11", "volume": "0.0", "open": "1187.520000", "high": "1193.100000", "low": "1183.160000", "close": "1184.870000"}, {"date": "2005-10-12", "volume": "0.0", "open": "1184.370000", "high": "1190.020000", "low": "1173.650000", "close": "1177.680000"}, {"date": "2005-10-13", "volume": "0.0", "open": "1177.290000", "high": "1179.560000", "low": "1168.200000", "close": "1176.840000"}, {"date": "2005-10-14", "volume": "0.0", "open": "1177.330000", "high": "1187.130000", "low": "1175.440000", "close": "1186.570000"}, {"date": "2005-10-17", "volume": "0.0", "open": "1186.440000", "high": "1191.210000", "low": "1184.480000", "close": "1190.100000"}, {"date": "2005-10-18", "volume": "0.0", "open": "1189.980000", "high": "1189.980000", "low": "1178.130000", "close": "1178.140000"}, {"date": "2005-10-19", "volume": "0.0", "open": "1177.300000", "high": "1195.760000", "low": "1170.550000", "close": "1195.760000"}, {"date": "2005-10-20", "volume": "0.0", "open": "1195.070000", "high": "1197.300000", "low": "1173.300000", "close": "1177.800000"}, {"date": "2005-10-21", "volume": "0.0", "open": "1178.170000", "high": "1186.460000", "low": "1174.920000", "close": "1179.590000"}, {"date": "2005-10-24", "volume": "0.0", "open": "1179.590000", "high": "1199.390000", "low": "1179.590000", "close": "1199.380000"}, {"date": "2005-10-25", "volume": "0.0", "open": "1198.550000", "high": "1201.300000", "low": "1189.290000", "close": "1196.540000"}, {"date": "2005-10-26", "volume": "0.0", "open": "1196.060000", "high": "1204.010000", "low": "1191.380000", "close": "1191.380000"}, {"date": "2005-10-27", "volume": "0.0", "open": "1191.100000", "high": "1192.650000", "low": "1178.890000", "close": "1178.900000"}, {"date": "2005-10-28", "volume": "0.0", "open": "1180.540000", "high": "1198.410000", "low": "1180.540000", "close": "1198.410000"}, {"date": "2005-10-31", "volume": "0.0", "open": "1198.910000", "high": "1211.430000", "low": "1198.910000", "close": "1207.010000"}, {"date": "2005-11-01", "volume": "0.0", "open": "1205.850000", "high": "1207.340000", "low": "1201.660000", "close": "1202.760000"}, {"date": "2005-11-02", "volume": "0.0", "open": "1202.130000", "high": "1215.170000", "low": "1201.070000", "close": "1214.760000"}, {"date": "2005-11-03", "volume": "0.0", "open": "1216.200000", "high": "1224.700000", "low": "1216.200000", "close": "1219.940000"}, {"date": "2005-11-04", "volume": "0.0", "open": "1220.290000", "high": "1222.520000", "low": "1214.450000", "close": "1220.140000"}, {"date": "2005-11-07", "volume": "0.0", "open": "1220.340000", "high": "1224.180000", "low": "1217.290000", "close": "1222.810000"}, {"date": "2005-11-08", "volume": "0.0", "open": "1222.260000", "high": "1222.260000", "low": "1216.080000", "close": "1218.590000"}, {"date": "2005-11-09", "volume": "0.0", "open": "1218.390000", "high": "1226.590000", "low": "1216.530000", "close": "1220.650000"}, {"date": "2005-11-10", "volume": "0.0", "open": "1220.750000", "high": "1232.410000", "low": "1215.050000", "close": "1230.960000"}, {"date": "2005-11-11", "volume": "0.0", "open": "1231.360000", "high": "1235.700000", "low": "1230.720000", "close": "1234.720000"}, {"date": "2005-11-14", "volume": "0.0", "open": "1234.660000", "high": "1237.200000", "low": "1231.780000", "close": "1233.710000"}, {"date": "2005-11-15", "volume": "0.0", "open": "1233.760000", "high": "1237.940000", "low": "1226.410000", "close": "1229.010000"}, {"date": "2005-11-16", "volume": "0.0", "open": "1229.360000", "high": "1232.240000", "low": "1227.180000", "close": "1231.210000"}, {"date": "2005-11-17", "volume": "0.0", "open": "1231.920000", "high": "1242.960000", "low": "1231.920000", "close": "1242.800000"}, {"date": "2005-11-18", "volume": "0.0", "open": "1244.290000", "high": "1249.580000", "low": "1240.710000", "close": "1248.270000"}, {"date": "2005-11-21", "volume": "0.0", "open": "1248.200000", "high": "1255.890000", "low": "1246.900000", "close": "1254.850000"}, {"date": "2005-11-22", "volume": "0.0", "open": "1254.060000", "high": "1261.900000", "low": "1251.400000", "close": "1261.230000"}, {"date": "2005-11-23", "volume": "0.0", "open": "1261.190000", "high": "1270.640000", "low": "1259.510000", "close": "1265.610000"}, {"date": "2005-11-25", "volume": "0.0", "open": "1265.880000", "high": "1268.780000", "low": "1265.540000", "close": "1268.250000"}, {"date": "2005-11-28", "volume": "0.0", "open": "1268.420000", "high": "1268.440000", "low": "1257.170000", "close": "1257.460000"}, {"date": "2005-11-29", "volume": "0.0", "open": "1258.020000", "high": "1266.180000", "low": "1257.480000", "close": "1257.480000"}, {"date": "2005-11-30", "volume": "0.0", "open": "1257.300000", "high": "1260.930000", "low": "1249.390000", "close": "1249.480000"}, {"date": "2005-12-01", "volume": "0.0", "open": "1249.480000", "high": "1266.170000", "low": "1249.480000", "close": "1264.670000"}, {"date": "2005-12-02", "volume": "0.0", "open": "1263.560000", "high": "1266.850000", "low": "1261.420000", "close": "1265.080000"}, {"date": "2005-12-05", "volume": "0.0", "open": "1264.570000", "high": "1264.570000", "low": "1258.120000", "close": "1262.090000"}, {"date": "2005-12-06", "volume": "0.0", "open": "1263.340000", "high": "1272.890000", "low": "1262.830000", "close": "1263.700000"}, {"date": "2005-12-07", "volume": "0.0", "open": "1264.270000", "high": "1264.850000", "low": "1253.020000", "close": "1257.370000"}, {"date": "2005-12-08", "volume": "0.0", "open": "1257.480000", "high": "1263.360000", "low": "1250.910000", "close": "1255.840000"}, {"date": "2005-12-09", "volume": "0.0", "open": "1256.120000", "high": "1263.080000", "low": "1254.240000", "close": "1259.370000"}, {"date": "2005-12-12", "volume": "0.0", "open": "1259.860000", "high": "1263.860000", "low": "1255.520000", "close": "1260.430000"}, {"date": "2005-12-13", "volume": "0.0", "open": "1259.960000", "high": "1272.110000", "low": "1258.560000", "close": "1267.430000"}, {"date": "2005-12-14", "volume": "0.0", "open": "1267.190000", "high": "1275.800000", "low": "1267.070000", "close": "1272.740000"}, {"date": "2005-12-15", "volume": "0.0", "open": "1273.140000", "high": "1275.170000", "low": "1267.740000", "close": "1270.940000"}, {"date": "2005-12-16", "volume": "0.0", "open": "1271.160000", "high": "1275.240000", "low": "1267.320000", "close": "1267.320000"}, {"date": "2005-12-19", "volume": "0.0", "open": "1267.260000", "high": "1270.510000", "low": "1259.280000", "close": "1259.920000"}, {"date": "2005-12-20", "volume": "0.0", "open": "1260.010000", "high": "1263.860000", "low": "1257.210000", "close": "1259.620000"}, {"date": "2005-12-21", "volume": "0.0", "open": "1259.870000", "high": "1269.370000", "low": "1259.870000", "close": "1262.790000"}, {"date": "2005-12-22", "volume": "0.0", "open": "1262.910000", "high": "1268.190000", "low": "1262.500000", "close": "1268.120000"}, {"date": "2005-12-23", "volume": "0.0", "open": "1268.380000", "high": "1269.760000", "low": "1265.920000", "close": "1268.660000"}, {"date": "2005-12-27", "volume": "0.0", "open": "1268.960000", "high": "1271.830000", "low": "1256.540000", "close": "1256.540000"}, {"date": "2005-12-28", "volume": "0.0", "open": "1257.130000", "high": "1261.100000", "low": "1256.650000", "close": "1258.170000"}, {"date": "2005-12-29", "volume": "0.0", "open": "1258.150000", "high": "1260.610000", "low": "1254.180000", "close": "1254.420000"}, {"date": "2005-12-30", "volume": "0.0", "open": "1254.420000", "high": "1254.420000", "low": "1246.590000", "close": "1248.290000"}, {"date": "2006-01-03", "volume": "0.0", "open": "1249.370000", "high": "1270.220000", "low": "1245.740000", "close": "1268.800000"}, {"date": "2006-01-04", "volume": "0.0", "open": "1268.890000", "high": "1275.370000", "low": "1267.740000", "close": "1273.460000"}, {"date": "2006-01-05", "volume": "0.0", "open": "1273.540000", "high": "1276.910000", "low": "1270.300000", "close": "1273.480000"}, {"date": "2006-01-06", "volume": "0.0", "open": "1274.610000", "high": "1286.090000", "low": "1274.610000", "close": "1285.450000"}, {"date": "2006-01-09", "volume": "0.0", "open": "1285.560000", "high": "1290.780000", "low": "1284.820000", "close": "1290.150000"}, {"date": "2006-01-10", "volume": "0.0", "open": "1288.930000", "high": "1289.940000", "low": "1283.760000", "close": "1289.690000"}, {"date": "2006-01-11", "volume": "0.0", "open": "1289.720000", "high": "1294.900000", "low": "1288.120000", "close": "1294.180000"}, {"date": "2006-01-12", "volume": "0.0", "open": "1293.830000", "high": "1293.830000", "low": "1285.040000", "close": "1286.060000"}, {"date": "2006-01-13", "volume": "0.0", "open": "1286.070000", "high": "1288.960000", "low": "1282.780000", "close": "1287.610000"}, {"date": "2006-01-17", "volume": "0.0", "open": "1285.830000", "high": "1285.830000", "low": "1278.610000", "close": "1282.930000"}, {"date": "2006-01-18", "volume": "0.0", "open": "1278.910000", "high": "1282.430000", "low": "1272.080000", "close": "1277.930000"}, {"date": "2006-01-19", "volume": "0.0", "open": "1278.960000", "high": "1287.790000", "low": "1278.600000", "close": "1285.040000"}, {"date": "2006-01-20", "volume": "0.0", "open": "1284.520000", "high": "1284.570000", "low": "1260.920000", "close": "1261.490000"}, {"date": "2006-01-23", "volume": "0.0", "open": "1261.980000", "high": "1268.190000", "low": "1261.700000", "close": "1263.820000"}, {"date": "2006-01-24", "volume": "0.0", "open": "1264.590000", "high": "1271.470000", "low": "1264.590000", "close": "1266.860000"}, {"date": "2006-01-25", "volume": "0.0", "open": "1267.810000", "high": "1271.870000", "low": "1259.420000", "close": "1264.680000"}, {"date": "2006-01-26", "volume": "0.0", "open": "1265.570000", "high": "1276.440000", "low": "1265.570000", "close": "1273.830000"}, {"date": "2006-01-27", "volume": "0.0", "open": "1275.400000", "high": "1286.380000", "low": "1275.180000", "close": "1283.720000"}, {"date": "2006-01-30", "volume": "0.0", "open": "1283.780000", "high": "1287.940000", "low": "1283.510000", "close": "1285.200000"}, {"date": "2006-01-31", "volume": "0.0", "open": "1284.970000", "high": "1285.130000", "low": "1276.850000", "close": "1280.080000"}, {"date": "2006-02-01", "volume": "0.0", "open": "1279.190000", "high": "1283.330000", "low": "1277.570000", "close": "1282.460000"}, {"date": "2006-02-02", "volume": "0.0", "open": "1281.820000", "high": "1281.820000", "low": "1267.720000", "close": "1270.840000"}, {"date": "2006-02-03", "volume": "0.0", "open": "1269.450000", "high": "1270.870000", "low": "1261.020000", "close": "1264.030000"}, {"date": "2006-02-06", "volume": "0.0", "open": "1263.850000", "high": "1267.040000", "low": "1261.620000", "close": "1265.020000"}, {"date": "2006-02-07", "volume": "0.0", "open": "1264.820000", "high": "1265.780000", "low": "1253.610000", "close": "1254.780000"}, {"date": "2006-02-08", "volume": "0.0", "open": "1256.550000", "high": "1266.470000", "low": "1255.000000", "close": "1265.650000"}, {"date": "2006-02-09", "volume": "0.0", "open": "1266.370000", "high": "1274.560000", "low": "1262.800000", "close": "1263.780000"}, {"date": "2006-02-10", "volume": "0.0", "open": "1263.820000", "high": "1269.890000", "low": "1254.980000", "close": "1266.990000"}, {"date": "2006-02-13", "volume": "0.0", "open": "1266.130000", "high": "1266.260000", "low": "1258.340000", "close": "1262.860000"}, {"date": "2006-02-14", "volume": "0.0", "open": "1263.120000", "high": "1278.210000", "low": "1260.800000", "close": "1275.530000"}, {"date": "2006-02-15", "volume": "0.0", "open": "1274.640000", "high": "1281.000000", "low": "1271.060000", "close": "1280.000000"}, {"date": "2006-02-16", "volume": "0.0", "open": "1280.420000", "high": "1289.390000", "low": "1280.180000", "close": "1289.380000"}, {"date": "2006-02-17", "volume": "0.0", "open": "1288.640000", "high": "1289.470000", "low": "1284.070000", "close": "1287.240000"}, {"date": "2006-02-21", "volume": "0.0", "open": "1287.140000", "high": "1291.920000", "low": "1281.330000", "close": "1283.040000"}, {"date": "2006-02-22", "volume": "0.0", "open": "1283.030000", "high": "1294.170000", "low": "1283.030000", "close": "1292.670000"}, {"date": "2006-02-23", "volume": "0.0", "open": "1292.520000", "high": "1293.840000", "low": "1285.140000", "close": "1287.790000"}, {"date": "2006-02-24", "volume": "0.0", "open": "1287.720000", "high": "1292.110000", "low": "1285.620000", "close": "1289.430000"}, {"date": "2006-02-27", "volume": "0.0", "open": "1289.790000", "high": "1297.570000", "low": "1289.790000", "close": "1294.120000"}, {"date": "2006-02-28", "volume": "0.0", "open": "1293.240000", "high": "1293.240000", "low": "1278.660000", "close": "1280.660000"}, {"date": "2006-03-01", "volume": "0.0", "open": "1281.650000", "high": "1291.800000", "low": "1281.650000", "close": "1291.240000"}, {"date": "2006-03-02", "volume": "0.0", "open": "1290.250000", "high": "1290.980000", "low": "1283.210000", "close": "1289.140000"}, {"date": "2006-03-03", "volume": "0.0", "open": "1287.280000", "high": "1297.330000", "low": "1284.200000", "close": "1287.230000"}, {"date": "2006-03-06", "volume": "0.0", "open": "1287.300000", "high": "1288.230000", "low": "1275.670000", "close": "1278.260000"}, {"date": "2006-03-07", "volume": "0.0", "open": "1277.880000", "high": "1277.880000", "low": "1271.110000", "close": "1275.880000"}, {"date": "2006-03-08", "volume": "0.0", "open": "1275.410000", "high": "1280.330000", "low": "1268.420000", "close": "1278.470000"}, {"date": "2006-03-09", "volume": "0.0", "open": "1278.930000", "high": "1282.740000", "low": "1272.230000", "close": "1272.230000"}, {"date": "2006-03-10", "volume": "0.0", "open": "1272.940000", "high": "1284.370000", "low": "1271.110000", "close": "1281.580000"}, {"date": "2006-03-13", "volume": "0.0", "open": "1282.450000", "high": "1287.370000", "low": "1281.670000", "close": "1284.130000"}, {"date": "2006-03-14", "volume": "0.0", "open": "1283.290000", "high": "1298.140000", "low": "1282.670000", "close": "1297.480000"}, {"date": "2006-03-15", "volume": "0.0", "open": "1297.710000", "high": "1304.400000", "low": "1294.970000", "close": "1303.020000"}, {"date": "2006-03-16", "volume": "0.0", "open": "1303.750000", "high": "1310.450000", "low": "1303.750000", "close": "1305.330000"}, {"date": "2006-03-17", "volume": "0.0", "open": "1306.660000", "high": "1309.790000", "low": "1305.320000", "close": "1307.250000"}, {"date": "2006-03-20", "volume": "0.0", "open": "1307.690000", "high": "1310.000000", "low": "1303.590000", "close": "1305.080000"}, {"date": "2006-03-21", "volume": "0.0", "open": "1305.000000", "high": "1310.880000", "low": "1295.820000", "close": "1297.230000"}, {"date": "2006-03-22", "volume": "0.0", "open": "1295.810000", "high": "1305.970000", "low": "1295.810000", "close": "1305.040000"}, {"date": "2006-03-23", "volume": "0.0", "open": "1304.140000", "high": "1304.710000", "low": "1298.110000", "close": "1301.670000"}, {"date": "2006-03-24", "volume": "0.0", "open": "1301.710000", "high": "1306.530000", "low": "1298.890000", "close": "1302.950000"}, {"date": "2006-03-27", "volume": "0.0", "open": "1302.180000", "high": "1303.740000", "low": "1299.090000", "close": "1301.610000"}, {"date": "2006-03-28", "volume": "0.0", "open": "1301.300000", "high": "1306.240000", "low": "1291.840000", "close": "1293.230000"}, {"date": "2006-03-29", "volume": "0.0", "open": "1293.870000", "high": "1305.600000", "low": "1293.870000", "close": "1302.890000"}, {"date": "2006-03-30", "volume": "0.0", "open": "1303.000000", "high": "1310.150000", "low": "1296.720000", "close": "1300.250000"}, {"date": "2006-03-31", "volume": "0.0", "open": "1300.600000", "high": "1303.000000", "low": "1294.830000", "close": "1294.830000"}, {"date": "2006-04-03", "volume": "0.0", "open": "1302.880000", "high": "1309.190000", "low": "1296.650000", "close": "1297.810000"}, {"date": "2006-04-04", "volume": "0.0", "open": "1297.840000", "high": "1307.550000", "low": "1294.710000", "close": "1305.930000"}, {"date": "2006-04-05", "volume": "0.0", "open": "1306.520000", "high": "1312.810000", "low": "1304.820000", "close": "1311.560000"}, {"date": "2006-04-06", "volume": "0.0", "open": "1311.440000", "high": "1311.990000", "low": "1302.440000", "close": "1309.040000"}, {"date": "2006-04-07", "volume": "0.0", "open": "1309.560000", "high": "1314.070000", "low": "1294.180000", "close": "1295.500000"}, {"date": "2006-04-10", "volume": "0.0", "open": "1295.510000", "high": "1300.740000", "low": "1293.170000", "close": "1296.620000"}, {"date": "2006-04-11", "volume": "0.0", "open": "1296.600000", "high": "1300.710000", "low": "1282.960000", "close": "1286.570000"}, {"date": "2006-04-12", "volume": "0.0", "open": "1286.890000", "high": "1290.930000", "low": "1286.450000", "close": "1288.120000"}, {"date": "2006-04-13", "volume": "0.0", "open": "1288.120000", "high": "1292.090000", "low": "1283.370000", "close": "1289.120000"}, {"date": "2006-04-17", "volume": "0.0", "open": "1289.080000", "high": "1292.450000", "low": "1280.740000", "close": "1285.330000"}, {"date": "2006-04-18", "volume": "0.0", "open": "1285.970000", "high": "1309.020000", "low": "1285.970000", "close": "1307.650000"}, {"date": "2006-04-19", "volume": "0.0", "open": "1307.940000", "high": "1310.390000", "low": "1302.790000", "close": "1309.930000"}, {"date": "2006-04-20", "volume": "0.0", "open": "1309.740000", "high": "1318.160000", "low": "1306.380000", "close": "1311.460000"}, {"date": "2006-04-21", "volume": "0.0", "open": "1313.580000", "high": "1317.670000", "low": "1306.590000", "close": "1311.280000"}, {"date": "2006-04-24", "volume": "0.0", "open": "1311.280000", "high": "1311.280000", "low": "1303.790000", "close": "1308.110000"}, {"date": "2006-04-25", "volume": "0.0", "open": "1308.430000", "high": "1310.790000", "low": "1299.170000", "close": "1301.740000"}, {"date": "2006-04-26", "volume": "0.0", "open": "1301.740000", "high": "1310.970000", "low": "1301.740000", "close": "1305.410000"}, {"date": "2006-04-27", "volume": "0.0", "open": "1304.560000", "high": "1315.000000", "low": "1295.570000", "close": "1309.720000"}, {"date": "2006-04-28", "volume": "0.0", "open": "1306.770000", "high": "1316.040000", "low": "1306.160000", "close": "1310.610000"}, {"date": "2006-05-01", "volume": "0.0", "open": "1311.100000", "high": "1317.210000", "low": "1303.460000", "close": "1305.190000"}, {"date": "2006-05-02", "volume": "0.0", "open": "1306.180000", "high": "1313.660000", "low": "1306.180000", "close": "1313.210000"}, {"date": "2006-05-03", "volume": "0.0", "open": "1313.340000", "high": "1313.470000", "low": "1303.920000", "close": "1307.850000"}, {"date": "2006-05-04", "volume": "0.0", "open": "1308.250000", "high": "1315.140000", "low": "1308.250000", "close": "1312.250000"}, {"date": "2006-05-05", "volume": "0.0", "open": "1313.920000", "high": "1326.530000", "low": "1313.920000", "close": "1325.760000"}, {"date": "2006-05-08", "volume": "0.0", "open": "1325.780000", "high": "1326.700000", "low": "1322.870000", "close": "1324.660000"}, {"date": "2006-05-09", "volume": "0.0", "open": "1324.000000", "high": "1326.600000", "low": "1322.480000", "close": "1325.140000"}, {"date": "2006-05-10", "volume": "0.0", "open": "1324.570000", "high": "1325.510000", "low": "1317.440000", "close": "1322.850000"}, {"date": "2006-05-11", "volume": "0.0", "open": "1322.630000", "high": "1322.630000", "low": "1303.450000", "close": "1305.920000"}, {"date": "2006-05-12", "volume": "0.0", "open": "1305.880000", "high": "1305.880000", "low": "1290.380000", "close": "1291.240000"}, {"date": "2006-05-15", "volume": "0.0", "open": "1291.190000", "high": "1294.810000", "low": "1284.510000", "close": "1294.500000"}, {"date": "2006-05-16", "volume": "0.0", "open": "1294.670000", "high": "1297.880000", "low": "1288.510000", "close": "1292.080000"}, {"date": "2006-05-17", "volume": "0.0", "open": "1291.730000", "high": "1291.730000", "low": "1267.310000", "close": "1270.320000"}, {"date": "2006-05-18", "volume": "0.0", "open": "1270.250000", "high": "1274.890000", "low": "1261.750000", "close": "1261.810000"}, {"date": "2006-05-19", "volume": "0.0", "open": "1261.860000", "high": "1272.150000", "low": "1256.280000", "close": "1267.030000"}, {"date": "2006-05-22", "volume": "0.0", "open": "1266.470000", "high": "1268.770000", "low": "1252.980000", "close": "1262.070000"}, {"date": "2006-05-23", "volume": "0.0", "open": "1262.060000", "high": "1273.670000", "low": "1256.150000", "close": "1256.580000"}, {"date": "2006-05-24", "volume": "0.0", "open": "1256.560000", "high": "1264.530000", "low": "1245.340000", "close": "1258.570000"}, {"date": "2006-05-25", "volume": "0.0", "open": "1258.410000", "high": "1273.260000", "low": "1258.410000", "close": "1272.880000"}, {"date": "2006-05-26", "volume": "0.0", "open": "1272.710000", "high": "1280.540000", "low": "1272.500000", "close": "1280.160000"}, {"date": "2006-05-30", "volume": "0.0", "open": "1280.040000", "high": "1280.040000", "low": "1259.840000", "close": "1259.840000"}, {"date": "2006-05-31", "volume": "0.0", "open": "1259.380000", "high": "1270.090000", "low": "1259.380000", "close": "1270.090000"}, {"date": "2006-06-01", "volume": "0.0", "open": "1270.050000", "high": "1285.710000", "low": "1269.190000", "close": "1285.710000"}, {"date": "2006-06-02", "volume": "0.0", "open": "1286.580000", "high": "1290.680000", "low": "1280.220000", "close": "1288.220000"}, {"date": "2006-06-05", "volume": "0.0", "open": "1288.160000", "high": "1288.160000", "low": "1264.660000", "close": "1265.290000"}, {"date": "2006-06-06", "volume": "0.0", "open": "1265.230000", "high": "1269.880000", "low": "1254.460000", "close": "1263.850000"}, {"date": "2006-06-07", "volume": "0.0", "open": "1263.610000", "high": "1272.470000", "low": "1255.770000", "close": "1256.150000"}, {"date": "2006-06-08", "volume": "0.0", "open": "1256.080000", "high": "1259.850000", "low": "1235.180000", "close": "1257.930000"}, {"date": "2006-06-09", "volume": "0.0", "open": "1258.180000", "high": "1262.580000", "low": "1250.030000", "close": "1252.300000"}, {"date": "2006-06-12", "volume": "0.0", "open": "1252.270000", "high": "1255.220000", "low": "1236.200000", "close": "1236.400000"}, {"date": "2006-06-13", "volume": "0.0", "open": "1236.080000", "high": "1243.370000", "low": "1222.520000", "close": "1223.690000"}, {"date": "2006-06-14", "volume": "0.0", "open": "1223.660000", "high": "1231.460000", "low": "1219.290000", "close": "1230.040000"}, {"date": "2006-06-15", "volume": "0.0", "open": "1230.010000", "high": "1258.640000", "low": "1230.010000", "close": "1256.160000"}, {"date": "2006-06-16", "volume": "0.0", "open": "1255.890000", "high": "1256.270000", "low": "1246.330000", "close": "1251.540000"}, {"date": "2006-06-19", "volume": "0.0", "open": "1252.510000", "high": "1255.930000", "low": "1237.170000", "close": "1240.140000"}, {"date": "2006-06-20", "volume": "0.0", "open": "1240.120000", "high": "1249.010000", "low": "1238.870000", "close": "1240.120000"}, {"date": "2006-06-21", "volume": "0.0", "open": "1240.090000", "high": "1257.960000", "low": "1240.090000", "close": "1252.200000"}, {"date": "2006-06-22", "volume": "0.0", "open": "1251.920000", "high": "1251.920000", "low": "1241.530000", "close": "1245.600000"}, {"date": "2006-06-23", "volume": "0.0", "open": "1245.590000", "high": "1253.130000", "low": "1241.430000", "close": "1244.500000"}, {"date": "2006-06-26", "volume": "0.0", "open": "1244.880000", "high": "1250.920000", "low": "1243.680000", "close": "1250.560000"}, {"date": "2006-06-27", "volume": "0.0", "open": "1250.550000", "high": "1253.370000", "low": "1238.940000", "close": "1239.200000"}, {"date": "2006-06-28", "volume": "0.0", "open": "1238.990000", "high": "1247.060000", "low": "1237.590000", "close": "1246.000000"}, {"date": "2006-06-29", "volume": "0.0", "open": "1245.940000", "high": "1272.880000", "low": "1245.940000", "close": "1272.870000"}, {"date": "2006-06-30", "volume": "0.0", "open": "1272.860000", "high": "1276.300000", "low": "1270.200000", "close": "1270.200000"}, {"date": "2006-07-03", "volume": "0.0", "open": "1270.060000", "high": "1280.380000", "low": "1270.060000", "close": "1280.190000"}, {"date": "2006-07-05", "volume": "0.0", "open": "1280.050000", "high": "1280.050000", "low": "1265.910000", "close": "1270.910000"}, {"date": "2006-07-06", "volume": "0.0", "open": "1270.580000", "high": "1278.320000", "low": "1270.580000", "close": "1274.080000"}, {"date": "2006-07-07", "volume": "0.0", "open": "1273.250000", "high": "1275.380000", "low": "1263.130000", "close": "1265.480000"}, {"date": "2006-07-10", "volume": "0.0", "open": "1265.460000", "high": "1274.060000", "low": "1264.460000", "close": "1267.340000"}, {"date": "2006-07-11", "volume": "0.0", "open": "1267.260000", "high": "1273.640000", "low": "1259.650000", "close": "1272.520000"}, {"date": "2006-07-12", "volume": "0.0", "open": "1272.390000", "high": "1273.310000", "low": "1257.290000", "close": "1258.600000"}, {"date": "2006-07-13", "volume": "0.0", "open": "1258.580000", "high": "1258.580000", "low": "1241.430000", "close": "1242.290000"}, {"date": "2006-07-14", "volume": "0.0", "open": "1242.250000", "high": "1242.700000", "low": "1228.450000", "close": "1236.200000"}, {"date": "2006-07-17", "volume": "0.0", "open": "1236.230000", "high": "1240.070000", "low": "1231.490000", "close": "1234.490000"}, {"date": "2006-07-18", "volume": "0.0", "open": "1234.480000", "high": "1239.860000", "low": "1224.540000", "close": "1236.860000"}, {"date": "2006-07-19", "volume": "0.0", "open": "1236.740000", "high": "1261.810000", "low": "1236.740000", "close": "1259.810000"}, {"date": "2006-07-20", "volume": "0.0", "open": "1260.210000", "high": "1262.560000", "low": "1249.130000", "close": "1249.130000"}, {"date": "2006-07-21", "volume": "0.0", "open": "1249.120000", "high": "1250.960000", "low": "1238.720000", "close": "1240.290000"}, {"date": "2006-07-24", "volume": "0.0", "open": "1240.250000", "high": "1262.500000", "low": "1240.250000", "close": "1260.910000"}, {"date": "2006-07-25", "volume": "0.0", "open": "1261.100000", "high": "1272.390000", "low": "1257.190000", "close": "1268.880000"}, {"date": "2006-07-26", "volume": "0.0", "open": "1268.870000", "high": "1273.890000", "low": "1261.940000", "close": "1268.400000"}, {"date": "2006-07-27", "volume": "0.0", "open": "1268.200000", "high": "1275.850000", "low": "1261.920000", "close": "1263.200000"}, {"date": "2006-07-28", "volume": "0.0", "open": "1263.150000", "high": "1280.420000", "low": "1263.150000", "close": "1278.550000"}, {"date": "2006-07-31", "volume": "0.0", "open": "1278.530000", "high": "1278.660000", "low": "1274.310000", "close": "1276.660000"}, {"date": "2006-08-01", "volume": "0.0", "open": "1275.760000", "high": "1275.760000", "low": "1265.710000", "close": "1270.920000"}, {"date": "2006-08-02", "volume": "0.0", "open": "1270.730000", "high": "1283.420000", "low": "1270.730000", "close": "1278.550000"}, {"date": "2006-08-03", "volume": "0.0", "open": "1278.220000", "high": "1283.960000", "low": "1271.250000", "close": "1280.270000"}, {"date": "2006-08-04", "volume": "0.0", "open": "1280.260000", "high": "1292.920000", "low": "1273.820000", "close": "1279.360000"}, {"date": "2006-08-07", "volume": "0.0", "open": "1279.310000", "high": "1279.310000", "low": "1273.000000", "close": "1275.770000"}, {"date": "2006-08-08", "volume": "0.0", "open": "1275.670000", "high": "1282.750000", "low": "1268.370000", "close": "1271.480000"}, {"date": "2006-08-09", "volume": "0.0", "open": "1271.130000", "high": "1283.740000", "low": "1264.730000", "close": "1265.950000"}, {"date": "2006-08-10", "volume": "0.0", "open": "1265.720000", "high": "1272.550000", "low": "1261.300000", "close": "1271.810000"}, {"date": "2006-08-11", "volume": "0.0", "open": "1271.640000", "high": "1271.640000", "low": "1262.080000", "close": "1266.740000"}, {"date": "2006-08-14", "volume": "0.0", "open": "1266.670000", "high": "1278.900000", "low": "1266.670000", "close": "1268.210000"}, {"date": "2006-08-15", "volume": "0.0", "open": "1268.190000", "high": "1286.230000", "low": "1268.190000", "close": "1285.580000"}, {"date": "2006-08-16", "volume": "0.0", "open": "1285.270000", "high": "1296.210000", "low": "1285.270000", "close": "1295.430000"}, {"date": "2006-08-17", "volume": "0.0", "open": "1295.370000", "high": "1300.780000", "low": "1292.710000", "close": "1297.480000"}, {"date": "2006-08-18", "volume": "0.0", "open": "1297.480000", "high": "1302.300000", "low": "1293.570000", "close": "1302.300000"}, {"date": "2006-08-21", "volume": "0.0", "open": "1301.090000", "high": "1301.090000", "low": "1295.510000", "close": "1297.520000"}, {"date": "2006-08-22", "volume": "0.0", "open": "1297.250000", "high": "1302.490000", "low": "1294.440000", "close": "1298.820000"}, {"date": "2006-08-23", "volume": "0.0", "open": "1298.730000", "high": "1301.500000", "low": "1289.490000", "close": "1292.990000"}, {"date": "2006-08-24", "volume": "0.0", "open": "1292.970000", "high": "1297.230000", "low": "1291.400000", "close": "1296.060000"}, {"date": "2006-08-25", "volume": "0.0", "open": "1295.920000", "high": "1298.880000", "low": "1292.390000", "close": "1295.090000"}, {"date": "2006-08-28", "volume": "0.0", "open": "1295.250000", "high": "1305.020000", "low": "1293.970000", "close": "1301.780000"}, {"date": "2006-08-29", "volume": "0.0", "open": "1301.570000", "high": "1305.020000", "low": "1295.290000", "close": "1304.280000"}, {"date": "2006-08-30", "volume": "0.0", "open": "1303.700000", "high": "1306.740000", "low": "1302.150000", "close": "1304.270000"}, {"date": "2006-08-31", "volume": "0.0", "open": "1304.250000", "high": "1306.110000", "low": "1302.450000", "close": "1303.820000"}, {"date": "2006-09-01", "volume": "0.0", "open": "1303.800000", "high": "1312.030000", "low": "1303.800000", "close": "1311.010000"}, {"date": "2006-09-05", "volume": "0.0", "open": "1310.940000", "high": "1314.670000", "low": "1308.820000", "close": "1313.250000"}, {"date": "2006-09-06", "volume": "0.0", "open": "1313.040000", "high": "1313.040000", "low": "1299.280000", "close": "1300.260000"}, {"date": "2006-09-07", "volume": "0.0", "open": "1300.210000", "high": "1301.250000", "low": "1292.130000", "close": "1294.020000"}, {"date": "2006-09-08", "volume": "0.0", "open": "1294.640000", "high": "1300.140000", "low": "1294.430000", "close": "1298.920000"}, {"date": "2006-09-11", "volume": "0.0", "open": "1298.860000", "high": "1302.360000", "low": "1290.930000", "close": "1299.540000"}, {"date": "2006-09-12", "volume": "0.0", "open": "1299.530000", "high": "1314.280000", "low": "1299.530000", "close": "1313.110000"}, {"date": "2006-09-13", "volume": "0.0", "open": "1312.740000", "high": "1319.920000", "low": "1311.120000", "close": "1318.070000"}, {"date": "2006-09-14", "volume": "0.0", "open": "1318.000000", "high": "1318.000000", "low": "1313.250000", "close": "1316.280000"}, {"date": "2006-09-15", "volume": "0.0", "open": "1317.480000", "high": "1324.650000", "low": "1317.480000", "close": "1319.870000"}, {"date": "2006-09-18", "volume": "0.0", "open": "1319.850000", "high": "1324.870000", "low": "1318.160000", "close": "1321.180000"}, {"date": "2006-09-19", "volume": "0.0", "open": "1321.170000", "high": "1322.040000", "low": "1312.170000", "close": "1318.310000"}, {"date": "2006-09-20", "volume": "0.0", "open": "1318.280000", "high": "1328.530000", "low": "1318.280000", "close": "1325.180000"}, {"date": "2006-09-21", "volume": "0.0", "open": "1324.890000", "high": "1328.190000", "low": "1315.450000", "close": "1318.030000"}, {"date": "2006-09-22", "volume": "0.0", "open": "1317.740000", "high": "1317.740000", "low": "1310.940000", "close": "1314.780000"}, {"date": "2006-09-25", "volume": "0.0", "open": "1316.700000", "high": "1329.350000", "low": "1311.580000", "close": "1326.370000"}, {"date": "2006-09-26", "volume": "0.0", "open": "1326.350000", "high": "1336.600000", "low": "1325.300000", "close": "1336.340000"}, {"date": "2006-09-27", "volume": "0.0", "open": "1336.120000", "high": "1340.080000", "low": "1333.540000", "close": "1336.590000"}, {"date": "2006-09-28", "volume": "0.0", "open": "1336.560000", "high": "1340.280000", "low": "1333.750000", "close": "1339.150000"}, {"date": "2006-09-29", "volume": "0.0", "open": "1338.860000", "high": "1339.880000", "low": "1335.640000", "close": "1335.850000"}, {"date": "2006-10-02", "volume": "0.0", "open": "1335.820000", "high": "1338.540000", "low": "1330.280000", "close": "1331.320000"}, {"date": "2006-10-03", "volume": "0.0", "open": "1331.170000", "high": "1338.310000", "low": "1327.100000", "close": "1334.110000"}, {"date": "2006-10-04", "volume": "0.0", "open": "1333.810000", "high": "1350.220000", "low": "1331.480000", "close": "1350.220000"}, {"date": "2006-10-05", "volume": "0.0", "open": "1349.840000", "high": "1353.790000", "low": "1347.750000", "close": "1353.220000"}, {"date": "2006-10-06", "volume": "0.0", "open": "1352.420000", "high": "1352.420000", "low": "1344.210000", "close": "1349.580000"}, {"date": "2006-10-09", "volume": "0.0", "open": "1349.070000", "high": "1352.690000", "low": "1346.550000", "close": "1350.660000"}, {"date": "2006-10-10", "volume": "0.0", "open": "1350.620000", "high": "1354.230000", "low": "1348.600000", "close": "1353.420000"}, {"date": "2006-10-11", "volume": "0.0", "open": "1353.280000", "high": "1353.970000", "low": "1343.570000", "close": "1349.950000"}, {"date": "2006-10-12", "volume": "0.0", "open": "1349.940000", "high": "1363.760000", "low": "1349.940000", "close": "1362.830000"}, {"date": "2006-10-13", "volume": "0.0", "open": "1362.820000", "high": "1366.630000", "low": "1360.500000", "close": "1365.620000"}, {"date": "2006-10-16", "volume": "0.0", "open": "1365.610000", "high": "1370.200000", "low": "1364.480000", "close": "1369.050000"}, {"date": "2006-10-17", "volume": "0.0", "open": "1367.710000", "high": "1367.710000", "low": "1356.870000", "close": "1364.050000"}, {"date": "2006-10-18", "volume": "0.0", "open": "1363.930000", "high": "1372.870000", "low": "1360.950000", "close": "1365.960000"}, {"date": "2006-10-19", "volume": "0.0", "open": "1365.950000", "high": "1368.090000", "low": "1362.060000", "close": "1366.960000"}, {"date": "2006-10-20", "volume": "0.0", "open": "1366.940000", "high": "1368.660000", "low": "1362.100000", "close": "1368.600000"}, {"date": "2006-10-23", "volume": "0.0", "open": "1368.580000", "high": "1377.400000", "low": "1363.940000", "close": "1377.020000"}, {"date": "2006-10-24", "volume": "0.0", "open": "1375.490000", "high": "1377.780000", "low": "1372.420000", "close": "1377.380000"}, {"date": "2006-10-25", "volume": "0.0", "open": "1377.360000", "high": "1383.610000", "low": "1376.000000", "close": "1382.220000"}, {"date": "2006-10-26", "volume": "0.0", "open": "1382.210000", "high": "1389.450000", "low": "1379.470000", "close": "1389.080000"}, {"date": "2006-10-27", "volume": "0.0", "open": "1388.890000", "high": "1388.890000", "low": "1375.850000", "close": "1377.340000"}, {"date": "2006-10-30", "volume": "0.0", "open": "1377.300000", "high": "1381.220000", "low": "1373.460000", "close": "1377.930000"}, {"date": "2006-10-31", "volume": "0.0", "open": "1378.230000", "high": "1381.210000", "low": "1372.190000", "close": "1377.940000"}, {"date": "2006-11-01", "volume": "0.0", "open": "1377.760000", "high": "1381.950000", "low": "1366.260000", "close": "1367.810000"}, {"date": "2006-11-02", "volume": "0.0", "open": "1367.440000", "high": "1368.390000", "low": "1362.210000", "close": "1367.340000"}, {"date": "2006-11-03", "volume": "0.0", "open": "1367.310000", "high": "1371.680000", "low": "1360.980000", "close": "1364.300000"}, {"date": "2006-11-06", "volume": "0.0", "open": "1364.270000", "high": "1381.400000", "low": "1364.270000", "close": "1379.780000"}, {"date": "2006-11-07", "volume": "0.0", "open": "1379.750000", "high": "1388.190000", "low": "1379.190000", "close": "1382.840000"}, {"date": "2006-11-08", "volume": "0.0", "open": "1382.500000", "high": "1388.610000", "low": "1376.290000", "close": "1385.720000"}, {"date": "2006-11-09", "volume": "0.0", "open": "1385.430000", "high": "1388.920000", "low": "1377.310000", "close": "1378.330000"}, {"date": "2006-11-10", "volume": "0.0", "open": "1378.350000", "high": "1381.040000", "low": "1375.600000", "close": "1380.900000"}, {"date": "2006-11-13", "volume": "0.0", "open": "1380.580000", "high": "1387.610000", "low": "1378.800000", "close": "1384.420000"}, {"date": "2006-11-14", "volume": "0.0", "open": "1384.360000", "high": "1394.490000", "low": "1379.070000", "close": "1393.220000"}, {"date": "2006-11-15", "volume": "0.0", "open": "1392.910000", "high": "1401.350000", "low": "1392.130000", "close": "1396.570000"}, {"date": "2006-11-16", "volume": "0.0", "open": "1396.530000", "high": "1403.760000", "low": "1396.530000", "close": "1399.760000"}, {"date": "2006-11-17", "volume": "0.0", "open": "1398.510000", "high": "1401.210000", "low": "1394.550000", "close": "1401.200000"}, {"date": "2006-11-20", "volume": "0.0", "open": "1401.170000", "high": "1404.370000", "low": "1397.850000", "close": "1400.500000"}, {"date": "2006-11-21", "volume": "0.0", "open": "1400.430000", "high": "1403.490000", "low": "1399.990000", "close": "1402.810000"}, {"date": "2006-11-22", "volume": "0.0", "open": "1402.690000", "high": "1407.890000", "low": "1402.260000", "close": "1406.090000"}, {"date": "2006-11-24", "volume": "0.0", "open": "1405.940000", "high": "1405.940000", "low": "1399.250000", "close": "1400.950000"}, {"date": "2006-11-27", "volume": "0.0", "open": "1400.180000", "high": "1400.430000", "low": "1381.440000", "close": "1381.900000"}, {"date": "2006-11-28", "volume": "0.0", "open": "1381.610000", "high": "1387.910000", "low": "1377.830000", "close": "1386.720000"}, {"date": "2006-11-29", "volume": "0.0", "open": "1386.110000", "high": "1401.140000", "low": "1386.110000", "close": "1399.480000"}, {"date": "2006-11-30", "volume": "0.0", "open": "1399.470000", "high": "1406.300000", "low": "1393.830000", "close": "1400.630000"}, {"date": "2006-12-01", "volume": "0.0", "open": "1400.630000", "high": "1402.460000", "low": "1385.930000", "close": "1396.710000"}, {"date": "2006-12-04", "volume": "0.0", "open": "1396.670000", "high": "1411.230000", "low": "1396.670000", "close": "1409.120000"}, {"date": "2006-12-05", "volume": "0.0", "open": "1409.100000", "high": "1415.270000", "low": "1408.780000", "close": "1414.760000"}, {"date": "2006-12-06", "volume": "0.0", "open": "1414.400000", "high": "1415.930000", "low": "1411.050000", "close": "1412.900000"}, {"date": "2006-12-07", "volume": "0.0", "open": "1412.860000", "high": "1418.270000", "low": "1406.800000", "close": "1407.290000"}, {"date": "2006-12-08", "volume": "0.0", "open": "1407.270000", "high": "1414.090000", "low": "1403.670000", "close": "1409.840000"}, {"date": "2006-12-11", "volume": "0.0", "open": "1409.810000", "high": "1415.600000", "low": "1408.560000", "close": "1413.040000"}, {"date": "2006-12-12", "volume": "0.0", "open": "1413.000000", "high": "1413.780000", "low": "1404.750000", "close": "1411.560000"}, {"date": "2006-12-13", "volume": "0.0", "open": "1411.320000", "high": "1416.640000", "low": "1411.050000", "close": "1413.210000"}, {"date": "2006-12-14", "volume": "0.0", "open": "1413.160000", "high": "1427.230000", "low": "1413.160000", "close": "1425.490000"}, {"date": "2006-12-15", "volume": "0.0", "open": "1425.480000", "high": "1431.630000", "low": "1425.480000", "close": "1427.090000"}, {"date": "2006-12-18", "volume": "0.0", "open": "1427.080000", "high": "1431.810000", "low": "1420.650000", "close": "1422.480000"}, {"date": "2006-12-19", "volume": "0.0", "open": "1422.420000", "high": "1428.300000", "low": "1414.880000", "close": "1425.550000"}, {"date": "2006-12-20", "volume": "0.0", "open": "1425.510000", "high": "1429.050000", "low": "1423.510000", "close": "1423.530000"}, {"date": "2006-12-21", "volume": "0.0", "open": "1423.200000", "high": "1426.400000", "low": "1415.900000", "close": "1418.300000"}, {"date": "2006-12-22", "volume": "0.0", "open": "1418.100000", "high": "1418.820000", "low": "1410.280000", "close": "1410.760000"}, {"date": "2006-12-26", "volume": "0.0", "open": "1410.750000", "high": "1417.910000", "low": "1410.450000", "close": "1416.900000"}, {"date": "2006-12-27", "volume": "0.0", "open": "1416.630000", "high": "1427.720000", "low": "1416.630000", "close": "1426.840000"}, {"date": "2006-12-28", "volume": "0.0", "open": "1426.770000", "high": "1427.260000", "low": "1422.050000", "close": "1424.730000"}, {"date": "2006-12-29", "volume": "0.0", "open": "1424.710000", "high": "1427.000000", "low": "1416.720000", "close": "1418.300000"}, {"date": "2007-01-03", "volume": "0.0", "open": "1418.030000", "high": "1429.420000", "low": "1407.860000", "close": "1416.630000"}, {"date": "2007-01-04", "volume": "0.0", "open": "1416.600000", "high": "1421.840000", "low": "1408.220000", "close": "1418.340000"}, {"date": "2007-01-05", "volume": "0.0", "open": "1417.580000", "high": "1417.580000", "low": "1405.750000", "close": "1409.710000"}, {"date": "2007-01-08", "volume": "0.0", "open": "1409.260000", "high": "1414.980000", "low": "1403.970000", "close": "1412.840000"}, {"date": "2007-01-09", "volume": "0.0", "open": "1412.850000", "high": "1415.610000", "low": "1405.420000", "close": "1412.110000"}, {"date": "2007-01-10", "volume": "0.0", "open": "1411.940000", "high": "1415.990000", "low": "1404.330000", "close": "1414.850000"}, {"date": "2007-01-11", "volume": "0.0", "open": "1414.840000", "high": "1427.120000", "low": "1414.840000", "close": "1423.820000"}, {"date": "2007-01-12", "volume": "0.0", "open": "1423.660000", "high": "1431.230000", "low": "1422.580000", "close": "1430.730000"}, {"date": "2007-01-16", "volume": "0.0", "open": "1430.420000", "high": "1433.930000", "low": "1428.620000", "close": "1431.900000"}, {"date": "2007-01-17", "volume": "0.0", "open": "1431.770000", "high": "1435.270000", "low": "1428.570000", "close": "1430.620000"}, {"date": "2007-01-18", "volume": "0.0", "open": "1430.590000", "high": "1433.300000", "low": "1424.210000", "close": "1426.370000"}, {"date": "2007-01-19", "volume": "0.0", "open": "1426.350000", "high": "1431.570000", "low": "1425.190000", "close": "1430.500000"}, {"date": "2007-01-22", "volume": "0.0", "open": "1430.470000", "high": "1431.390000", "low": "1420.400000", "close": "1422.950000"}, {"date": "2007-01-23", "volume": "0.0", "open": "1422.780000", "high": "1431.330000", "low": "1421.660000", "close": "1427.990000"}, {"date": "2007-01-24", "volume": "0.0", "open": "1427.960000", "high": "1440.140000", "low": "1427.960000", "close": "1440.130000"}, {"date": "2007-01-25", "volume": "0.0", "open": "1440.120000", "high": "1440.690000", "low": "1422.340000", "close": "1423.900000"}, {"date": "2007-01-26", "volume": "0.0", "open": "1423.900000", "high": "1427.270000", "low": "1416.960000", "close": "1422.180000"}, {"date": "2007-01-29", "volume": "0.0", "open": "1422.030000", "high": "1426.940000", "low": "1418.460000", "close": "1420.620000"}, {"date": "2007-01-30", "volume": "0.0", "open": "1420.610000", "high": "1428.820000", "low": "1420.610000", "close": "1428.820000"}, {"date": "2007-01-31", "volume": "0.0", "open": "1428.650000", "high": "1441.610000", "low": "1424.780000", "close": "1438.240000"}, {"date": "2007-02-01", "volume": "0.0", "open": "1438.840000", "high": "1446.640000", "low": "1438.840000", "close": "1445.940000"}, {"date": "2007-02-02", "volume": "0.0", "open": "1446.720000", "high": "1449.330000", "low": "1444.490000", "close": "1448.390000"}, {"date": "2007-02-05", "volume": "0.0", "open": "1448.330000", "high": "1449.380000", "low": "1443.850000", "close": "1446.990000"}, {"date": "2007-02-06", "volume": "0.0", "open": "1446.980000", "high": "1450.190000", "low": "1443.400000", "close": "1448.000000"}, {"date": "2007-02-07", "volume": "0.0", "open": "1447.410000", "high": "1452.990000", "low": "1446.440000", "close": "1450.020000"}, {"date": "2007-02-08", "volume": "0.0", "open": "1449.990000", "high": "1450.450000", "low": "1442.810000", "close": "1448.310000"}, {"date": "2007-02-09", "volume": "0.0", "open": "1448.250000", "high": "1452.450000", "low": "1433.440000", "close": "1438.060000"}, {"date": "2007-02-12", "volume": "0.0", "open": "1438.000000", "high": "1439.110000", "low": "1431.440000", "close": "1433.370000"}, {"date": "2007-02-13", "volume": "0.0", "open": "1433.220000", "high": "1444.410000", "low": "1433.220000", "close": "1444.260000"}, {"date": "2007-02-14", "volume": "0.0", "open": "1443.910000", "high": "1457.650000", "low": "1443.910000", "close": "1455.300000"}, {"date": "2007-02-15", "volume": "0.0", "open": "1455.150000", "high": "1457.970000", "low": "1453.190000", "close": "1456.810000"}, {"date": "2007-02-16", "volume": "0.0", "open": "1456.770000", "high": "1456.770000", "low": "1451.570000", "close": "1455.540000"}, {"date": "2007-02-20", "volume": "0.0", "open": "1455.530000", "high": "1460.530000", "low": "1449.200000", "close": "1459.680000"}, {"date": "2007-02-21", "volume": "0.0", "open": "1459.600000", "high": "1459.600000", "low": "1452.020000", "close": "1457.630000"}, {"date": "2007-02-22", "volume": "0.0", "open": "1457.290000", "high": "1461.570000", "low": "1450.510000", "close": "1456.380000"}, {"date": "2007-02-23", "volume": "0.0", "open": "1456.220000", "high": "1456.220000", "low": "1448.360000", "close": "1451.190000"}, {"date": "2007-02-26", "volume": "0.0", "open": "1451.040000", "high": "1456.950000", "low": "1445.480000", "close": "1449.370000"}, {"date": "2007-02-27", "volume": "0.0", "open": "1449.250000", "high": "1449.250000", "low": "1389.420000", "close": "1399.040000"}, {"date": "2007-02-28", "volume": "0.0", "open": "1398.640000", "high": "1415.890000", "low": "1396.650000", "close": "1406.820000"}, {"date": "2007-03-01", "volume": "0.0", "open": "1406.800000", "high": "1409.460000", "low": "1380.870000", "close": "1403.170000"}, {"date": "2007-03-02", "volume": "0.0", "open": "1403.160000", "high": "1403.400000", "low": "1386.870000", "close": "1387.170000"}, {"date": "2007-03-05", "volume": "0.0", "open": "1387.110000", "high": "1391.860000", "low": "1373.970000", "close": "1374.120000"}, {"date": "2007-03-06", "volume": "0.0", "open": "1374.060000", "high": "1397.900000", "low": "1374.060000", "close": "1395.410000"}, {"date": "2007-03-07", "volume": "0.0", "open": "1395.020000", "high": "1401.160000", "low": "1390.640000", "close": "1391.970000"}, {"date": "2007-03-08", "volume": "0.0", "open": "1391.880000", "high": "1407.930000", "low": "1391.880000", "close": "1401.890000"}, {"date": "2007-03-09", "volume": "0.0", "open": "1403.490000", "high": "1410.150000", "low": "1397.300000", "close": "1402.850000"}, {"date": "2007-03-12", "volume": "0.0", "open": "1402.800000", "high": "1409.340000", "low": "1398.400000", "close": "1406.600000"}, {"date": "2007-03-13", "volume": "0.0", "open": "1406.230000", "high": "1406.230000", "low": "1377.710000", "close": "1377.950000"}, {"date": "2007-03-14", "volume": "0.0", "open": "1377.860000", "high": "1388.090000", "low": "1363.980000", "close": "1387.170000"}, {"date": "2007-03-15", "volume": "0.0", "open": "1387.110000", "high": "1395.730000", "low": "1385.160000", "close": "1392.280000"}, {"date": "2007-03-16", "volume": "0.0", "open": "1392.240000", "high": "1397.510000", "low": "1383.630000", "close": "1386.950000"}, {"date": "2007-03-19", "volume": "0.0", "open": "1387.780000", "high": "1403.200000", "low": "1387.780000", "close": "1402.060000"}, {"date": "2007-03-20", "volume": "0.0", "open": "1402.040000", "high": "1411.530000", "low": "1400.700000", "close": "1410.940000"}, {"date": "2007-03-21", "volume": "0.0", "open": "1410.920000", "high": "1437.770000", "low": "1409.750000", "close": "1435.040000"}, {"date": "2007-03-22", "volume": "0.0", "open": "1434.740000", "high": "1437.660000", "low": "1429.880000", "close": "1434.540000"}, {"date": "2007-03-23", "volume": "0.0", "open": "1434.190000", "high": "1438.890000", "low": "1433.210000", "close": "1436.110000"}, {"date": "2007-03-26", "volume": "0.0", "open": "1436.250000", "high": "1437.650000", "low": "1423.280000", "close": "1437.500000"}, {"date": "2007-03-27", "volume": "0.0", "open": "1437.490000", "high": "1437.490000", "low": "1425.540000", "close": "1428.610000"}, {"date": "2007-03-28", "volume": "0.0", "open": "1428.350000", "high": "1428.350000", "low": "1414.070000", "close": "1417.230000"}, {"date": "2007-03-29", "volume": "0.0", "open": "1417.170000", "high": "1426.240000", "low": "1413.270000", "close": "1422.530000"}, {"date": "2007-03-30", "volume": "0.0", "open": "1422.520000", "high": "1429.220000", "low": "1408.900000", "close": "1420.860000"}, {"date": "2007-04-02", "volume": "0.0", "open": "1420.830000", "high": "1425.490000", "low": "1416.370000", "close": "1424.550000"}, {"date": "2007-04-03", "volume": "0.0", "open": "1424.270000", "high": "1440.570000", "low": "1424.270000", "close": "1437.770000"}, {"date": "2007-04-04", "volume": "0.0", "open": "1437.750000", "high": "1440.160000", "low": "1435.080000", "close": "1439.370000"}, {"date": "2007-04-05", "volume": "0.0", "open": "1438.940000", "high": "1444.880000", "low": "1436.670000", "close": "1443.760000"}, {"date": "2007-04-09", "volume": "0.0", "open": "1443.770000", "high": "1448.100000", "low": "1443.280000", "close": "1444.610000"}, {"date": "2007-04-10", "volume": "0.0", "open": "1444.580000", "high": "1448.730000", "low": "1443.990000", "close": "1448.390000"}, {"date": "2007-04-11", "volume": "0.0", "open": "1448.230000", "high": "1448.390000", "low": "1436.150000", "close": "1438.870000"}, {"date": "2007-04-12", "volume": "0.0", "open": "1438.770000", "high": "1448.020000", "low": "1433.910000", "close": "1447.800000"}, {"date": "2007-04-13", "volume": "0.0", "open": "1447.680000", "high": "1453.110000", "low": "1444.150000", "close": "1452.850000"}, {"date": "2007-04-16", "volume": "0.0", "open": "1452.840000", "high": "1468.620000", "low": "1452.840000", "close": "1468.470000"}, {"date": "2007-04-17", "volume": "0.0", "open": "1468.510000", "high": "1474.350000", "low": "1467.150000", "close": "1471.480000"}, {"date": "2007-04-18", "volume": "0.0", "open": "1471.470000", "high": "1476.570000", "low": "1466.410000", "close": "1472.500000"}, {"date": "2007-04-19", "volume": "0.0", "open": "1472.480000", "high": "1474.230000", "low": "1464.470000", "close": "1470.730000"}, {"date": "2007-04-20", "volume": "0.0", "open": "1470.690000", "high": "1484.740000", "low": "1470.690000", "close": "1484.350000"}, {"date": "2007-04-23", "volume": "0.0", "open": "1484.330000", "high": "1487.320000", "low": "1480.190000", "close": "1480.930000"}, {"date": "2007-04-24", "volume": "0.0", "open": "1481.430000", "high": "1483.820000", "low": "1473.740000", "close": "1480.410000"}, {"date": "2007-04-25", "volume": "0.0", "open": "1480.280000", "high": "1496.590000", "low": "1480.280000", "close": "1495.420000"}, {"date": "2007-04-26", "volume": "0.0", "open": "1495.270000", "high": "1498.020000", "low": "1491.170000", "close": "1494.250000"}, {"date": "2007-04-27", "volume": "0.0", "open": "1494.210000", "high": "1497.320000", "low": "1488.670000", "close": "1494.070000"}, {"date": "2007-04-30", "volume": "0.0", "open": "1494.070000", "high": "1497.160000", "low": "1482.290000", "close": "1482.370000"}, {"date": "2007-05-01", "volume": "0.0", "open": "1483.000000", "high": "1487.270000", "low": "1476.700000", "close": "1486.300000"}, {"date": "2007-05-02", "volume": "0.0", "open": "1486.130000", "high": "1499.100000", "low": "1486.130000", "close": "1495.920000"}, {"date": "2007-05-03", "volume": "0.0", "open": "1495.560000", "high": "1503.340000", "low": "1495.560000", "close": "1502.390000"}, {"date": "2007-05-04", "volume": "0.0", "open": "1502.350000", "high": "1510.340000", "low": "1501.800000", "close": "1505.620000"}, {"date": "2007-05-07", "volume": "0.0", "open": "1505.570000", "high": "1511.000000", "low": "1505.540000", "close": "1509.480000"}, {"date": "2007-05-08", "volume": "0.0", "open": "1509.360000", "high": "1509.360000", "low": "1500.660000", "close": "1507.720000"}, {"date": "2007-05-09", "volume": "0.0", "open": "1507.320000", "high": "1513.800000", "low": "1503.770000", "close": "1512.580000"}, {"date": "2007-05-10", "volume": "0.0", "open": "1512.330000", "high": "1512.330000", "low": "1491.420000", "close": "1491.470000"}, {"date": "2007-05-11", "volume": "0.0", "open": "1491.750000", "high": "1506.240000", "low": "1491.750000", "close": "1505.850000"}, {"date": "2007-05-14", "volume": "0.0", "open": "1505.760000", "high": "1510.900000", "low": "1498.340000", "close": "1503.150000"}, {"date": "2007-05-15", "volume": "0.0", "open": "1503.110000", "high": "1514.830000", "low": "1500.430000", "close": "1501.190000"}, {"date": "2007-05-16", "volume": "0.0", "open": "1500.750000", "high": "1514.150000", "low": "1500.750000", "close": "1514.140000"}, {"date": "2007-05-17", "volume": "0.0", "open": "1514.010000", "high": "1517.140000", "low": "1509.290000", "close": "1512.750000"}, {"date": "2007-05-18", "volume": "0.0", "open": "1512.740000", "high": "1522.750000", "low": "1512.740000", "close": "1522.750000"}, {"date": "2007-05-21", "volume": "0.0", "open": "1522.710000", "high": "1529.870000", "low": "1522.710000", "close": "1525.100000"}, {"date": "2007-05-22", "volume": "0.0", "open": "1525.030000", "high": "1529.240000", "low": "1522.050000", "close": "1524.120000"}, {"date": "2007-05-23", "volume": "0.0", "open": "1524.090000", "high": "1532.430000", "low": "1521.900000", "close": "1522.280000"}, {"date": "2007-05-24", "volume": "0.0", "open": "1522.100000", "high": "1529.310000", "low": "1505.180000", "close": "1507.510000"}, {"date": "2007-05-25", "volume": "0.0", "open": "1507.500000", "high": "1517.410000", "low": "1507.500000", "close": "1515.730000"}, {"date": "2007-05-29", "volume": "0.0", "open": "1515.550000", "high": "1521.800000", "low": "1512.020000", "close": "1518.110000"}, {"date": "2007-05-30", "volume": "0.0", "open": "1517.600000", "high": "1530.230000", "low": "1510.060000", "close": "1530.230000"}, {"date": "2007-05-31", "volume": "0.0", "open": "1530.190000", "high": "1535.560000", "low": "1528.260000", "close": "1530.620000"}, {"date": "2007-06-01", "volume": "0.0", "open": "1532.990000", "high": "1540.560000", "low": "1532.240000", "close": "1536.340000"}, {"date": "2007-06-04", "volume": "0.0", "open": "1536.280000", "high": "1540.530000", "low": "1532.310000", "close": "1539.180000"}, {"date": "2007-06-05", "volume": "0.0", "open": "1539.120000", "high": "1539.120000", "low": "1525.620000", "close": "1530.950000"}, {"date": "2007-06-06", "volume": "0.0", "open": "1530.570000", "high": "1530.570000", "low": "1514.130000", "close": "1517.380000"}, {"date": "2007-06-07", "volume": "0.0", "open": "1517.360000", "high": "1517.360000", "low": "1490.370000", "close": "1490.720000"}, {"date": "2007-06-08", "volume": "0.0", "open": "1490.710000", "high": "1507.760000", "low": "1487.410000", "close": "1507.670000"}, {"date": "2007-06-11", "volume": "0.0", "open": "1507.640000", "high": "1515.530000", "low": "1503.350000", "close": "1509.120000"}, {"date": "2007-06-12", "volume": "0.0", "open": "1507.590000", "high": "1511.330000", "low": "1492.970000", "close": "1493.000000"}, {"date": "2007-06-13", "volume": "0.0", "open": "1492.650000", "high": "1515.700000", "low": "1492.650000", "close": "1515.670000"}, {"date": "2007-06-14", "volume": "0.0", "open": "1515.580000", "high": "1526.450000", "low": "1515.580000", "close": "1522.970000"}, {"date": "2007-06-15", "volume": "0.0", "open": "1525.460000", "high": "1538.710000", "low": "1525.460000", "close": "1532.910000"}, {"date": "2007-06-18", "volume": "0.0", "open": "1532.900000", "high": "1535.440000", "low": "1529.310000", "close": "1531.050000"}, {"date": "2007-06-19", "volume": "0.0", "open": "1531.020000", "high": "1535.850000", "low": "1525.670000", "close": "1533.700000"}, {"date": "2007-06-20", "volume": "0.0", "open": "1533.680000", "high": "1537.320000", "low": "1512.360000", "close": "1512.840000"}, {"date": "2007-06-21", "volume": "0.0", "open": "1512.500000", "high": "1522.900000", "low": "1504.750000", "close": "1522.190000"}, {"date": "2007-06-22", "volume": "0.0", "open": "1520.920000", "high": "1520.920000", "low": "1500.740000", "close": "1502.560000"}, {"date": "2007-06-25", "volume": "0.0", "open": "1502.680000", "high": "1514.290000", "low": "1492.680000", "close": "1497.740000"}, {"date": "2007-06-26", "volume": "0.0", "open": "1497.680000", "high": "1506.120000", "low": "1490.540000", "close": "1492.890000"}, {"date": "2007-06-27", "volume": "0.0", "open": "1492.620000", "high": "1506.800000", "low": "1484.180000", "close": "1506.340000"}, {"date": "2007-06-28", "volume": "0.0", "open": "1506.320000", "high": "1514.840000", "low": "1503.410000", "close": "1505.710000"}, {"date": "2007-06-29", "volume": "0.0", "open": "1505.700000", "high": "1517.530000", "low": "1493.610000", "close": "1503.350000"}, {"date": "2007-07-02", "volume": "0.0", "open": "1504.660000", "high": "1519.450000", "low": "1504.660000", "close": "1519.430000"}, {"date": "2007-07-03", "volume": "0.0", "open": "1519.120000", "high": "1526.010000", "low": "1519.120000", "close": "1524.870000"}, {"date": "2007-07-05", "volume": "0.0", "open": "1524.860000", "high": "1526.570000", "low": "1517.720000", "close": "1525.400000"}, {"date": "2007-07-06", "volume": "0.0", "open": "1524.960000", "high": "1532.400000", "low": "1520.470000", "close": "1530.440000"}, {"date": "2007-07-09", "volume": "0.0", "open": "1530.430000", "high": "1534.260000", "low": "1527.450000", "close": "1531.850000"}, {"date": "2007-07-10", "volume": "0.0", "open": "1530.590000", "high": "1530.590000", "low": "1510.010000", "close": "1510.120000"}, {"date": "2007-07-11", "volume": "0.0", "open": "1509.930000", "high": "1519.340000", "low": "1506.100000", "close": "1518.760000"}, {"date": "2007-07-12", "volume": "0.0", "open": "1518.740000", "high": "1547.920000", "low": "1518.740000", "close": "1547.700000"}, {"date": "2007-07-13", "volume": "0.0", "open": "1547.680000", "high": "1555.100000", "low": "1544.850000", "close": "1552.500000"}, {"date": "2007-07-16", "volume": "0.0", "open": "1552.090000", "high": "1555.900000", "low": "1546.690000", "close": "1549.520000"}, {"date": "2007-07-17", "volume": "0.0", "open": "1549.960000", "high": "1555.320000", "low": "1547.740000", "close": "1549.370000"}, {"date": "2007-07-18", "volume": "0.0", "open": "1549.200000", "high": "1549.200000", "low": "1533.670000", "close": "1546.170000"}, {"date": "2007-07-19", "volume": "0.0", "open": "1546.130000", "high": "1555.200000", "low": "1546.130000", "close": "1553.080000"}, {"date": "2007-07-20", "volume": "0.0", "open": "1553.190000", "high": "1553.190000", "low": "1529.200000", "close": "1534.100000"}, {"date": "2007-07-23", "volume": "0.0", "open": "1534.060000", "high": "1547.230000", "low": "1534.060000", "close": "1541.570000"}, {"date": "2007-07-24", "volume": "0.0", "open": "1538.360000", "high": "1538.360000", "low": "1508.620000", "close": "1511.040000"}, {"date": "2007-07-25", "volume": "0.0", "open": "1511.030000", "high": "1524.310000", "low": "1503.730000", "close": "1518.090000"}, {"date": "2007-07-26", "volume": "0.0", "open": "1515.950000", "high": "1515.950000", "low": "1465.300000", "close": "1482.660000"}, {"date": "2007-07-27", "volume": "0.0", "open": "1482.440000", "high": "1488.530000", "low": "1458.950000", "close": "1458.950000"}, {"date": "2007-07-30", "volume": "0.0", "open": "1458.930000", "high": "1477.880000", "low": "1454.320000", "close": "1473.910000"}, {"date": "2007-07-31", "volume": "0.0", "open": "1473.900000", "high": "1488.300000", "low": "1454.250000", "close": "1455.270000"}, {"date": "2007-08-01", "volume": "0.0", "open": "1455.180000", "high": "1468.380000", "low": "1439.590000", "close": "1465.810000"}, {"date": "2007-08-02", "volume": "0.0", "open": "1465.460000", "high": "1476.430000", "low": "1460.580000", "close": "1472.200000"}, {"date": "2007-08-03", "volume": "0.0", "open": "1472.180000", "high": "1473.230000", "low": "1432.800000", "close": "1433.060000"}, {"date": "2007-08-06", "volume": "0.0", "open": "1433.040000", "high": "1467.670000", "low": "1427.390000", "close": "1467.670000"}, {"date": "2007-08-07", "volume": "0.0", "open": "1467.620000", "high": "1488.300000", "low": "1455.800000", "close": "1476.710000"}, {"date": "2007-08-08", "volume": "0.0", "open": "1476.220000", "high": "1503.890000", "low": "1476.220000", "close": "1497.490000"}, {"date": "2007-08-09", "volume": "0.0", "open": "1497.210000", "high": "1497.210000", "low": "1453.090000", "close": "1453.090000"}, {"date": "2007-08-10", "volume": "0.0", "open": "1450.050000", "high": "1462.020000", "low": "1429.740000", "close": "1453.640000"}, {"date": "2007-08-13", "volume": "0.0", "open": "1453.420000", "high": "1466.290000", "low": "1451.540000", "close": "1452.920000"}, {"date": "2007-08-14", "volume": "0.0", "open": "1452.870000", "high": "1456.740000", "low": "1426.200000", "close": "1426.540000"}, {"date": "2007-08-15", "volume": "0.0", "open": "1426.150000", "high": "1440.780000", "low": "1404.360000", "close": "1406.700000"}, {"date": "2007-08-16", "volume": "0.0", "open": "1406.640000", "high": "1415.970000", "low": "1370.600000", "close": "1411.270000"}, {"date": "2007-08-17", "volume": "0.0", "open": "1411.260000", "high": "1450.330000", "low": "1411.260000", "close": "1445.940000"}, {"date": "2007-08-20", "volume": "0.0", "open": "1446.170000", "high": "1451.750000", "low": "1430.540000", "close": "1445.550000"}, {"date": "2007-08-21", "volume": "0.0", "open": "1444.550000", "high": "1455.320000", "low": "1439.760000", "close": "1447.120000"}, {"date": "2007-08-22", "volume": "0.0", "open": "1447.030000", "high": "1464.860000", "low": "1447.030000", "close": "1464.070000"}, {"date": "2007-08-23", "volume": "0.0", "open": "1464.050000", "high": "1472.060000", "low": "1453.880000", "close": "1462.500000"}, {"date": "2007-08-24", "volume": "0.0", "open": "1462.340000", "high": "1479.400000", "low": "1460.540000", "close": "1479.370000"}, {"date": "2007-08-27", "volume": "0.0", "open": "1479.360000", "high": "1479.360000", "low": "1465.980000", "close": "1466.790000"}, {"date": "2007-08-28", "volume": "0.0", "open": "1466.720000", "high": "1466.720000", "low": "1432.010000", "close": "1432.360000"}, {"date": "2007-08-29", "volume": "0.0", "open": "1432.010000", "high": "1463.760000", "low": "1432.010000", "close": "1463.760000"}, {"date": "2007-08-30", "volume": "0.0", "open": "1463.670000", "high": "1468.430000", "low": "1451.250000", "close": "1457.640000"}, {"date": "2007-08-31", "volume": "0.0", "open": "1457.610000", "high": "1481.470000", "low": "1457.610000", "close": "1473.990000"}, {"date": "2007-09-04", "volume": "0.0", "open": "1473.960000", "high": "1496.400000", "low": "1472.150000", "close": "1489.420000"}, {"date": "2007-09-05", "volume": "0.0", "open": "1488.760000", "high": "1488.760000", "low": "1466.340000", "close": "1472.290000"}, {"date": "2007-09-06", "volume": "0.0", "open": "1472.030000", "high": "1481.490000", "low": "1467.410000", "close": "1478.550000"}, {"date": "2007-09-07", "volume": "0.0", "open": "1475.020000", "high": "1475.020000", "low": "1449.070000", "close": "1453.550000"}, {"date": "2007-09-10", "volume": "0.0", "open": "1453.500000", "high": "1462.250000", "low": "1439.290000", "close": "1451.700000"}, {"date": "2007-09-11", "volume": "0.0", "open": "1451.690000", "high": "1472.480000", "low": "1451.690000", "close": "1471.490000"}, {"date": "2007-09-12", "volume": "0.0", "open": "1471.100000", "high": "1479.500000", "low": "1465.750000", "close": "1471.560000"}, {"date": "2007-09-13", "volume": "0.0", "open": "1471.470000", "high": "1489.580000", "low": "1471.470000", "close": "1483.950000"}, {"date": "2007-09-14", "volume": "0.0", "open": "1482.400000", "high": "1485.990000", "low": "1473.180000", "close": "1484.250000"}, {"date": "2007-09-17", "volume": "0.0", "open": "1484.240000", "high": "1484.240000", "low": "1471.820000", "close": "1476.650000"}, {"date": "2007-09-18", "volume": "0.0", "open": "1476.630000", "high": "1519.890000", "low": "1476.630000", "close": "1519.780000"}, {"date": "2007-09-19", "volume": "0.0", "open": "1519.750000", "high": "1538.740000", "low": "1519.750000", "close": "1529.030000"}, {"date": "2007-09-20", "volume": "0.0", "open": "1528.690000", "high": "1529.140000", "low": "1516.420000", "close": "1518.750000"}, {"date": "2007-09-21", "volume": "0.0", "open": "1520.110000", "high": "1530.890000", "low": "1520.110000", "close": "1525.750000"}, {"date": "2007-09-24", "volume": "0.0", "open": "1526.210000", "high": "1530.180000", "low": "1516.150000", "close": "1517.730000"}, {"date": "2007-09-25", "volume": "0.0", "open": "1516.340000", "high": "1518.270000", "low": "1507.130000", "close": "1517.210000"}, {"date": "2007-09-26", "volume": "0.0", "open": "1518.620000", "high": "1529.390000", "low": "1518.620000", "close": "1525.420000"}, {"date": "2007-09-27", "volume": "0.0", "open": "1527.320000", "high": "1532.460000", "low": "1525.810000", "close": "1531.380000"}, {"date": "2007-09-28", "volume": "0.0", "open": "1531.240000", "high": "1533.740000", "low": "1521.990000", "close": "1526.750000"}, {"date": "2007-10-01", "volume": "0.0", "open": "1527.290000", "high": "1549.020000", "low": "1527.250000", "close": "1547.040000"}, {"date": "2007-10-02", "volume": "0.0", "open": "1546.960000", "high": "1548.010000", "low": "1540.370000", "close": "1546.630000"}, {"date": "2007-10-03", "volume": "0.0", "open": "1545.800000", "high": "1545.840000", "low": "1536.340000", "close": "1539.590000"}, {"date": "2007-10-04", "volume": "0.0", "open": "1539.910000", "high": "1544.020000", "low": "1537.630000", "close": "1542.840000"}, {"date": "2007-10-05", "volume": "0.0", "open": "1543.840000", "high": "1561.910000", "low": "1543.840000", "close": "1557.590000"}, {"date": "2007-10-08", "volume": "0.0", "open": "1556.510000", "high": "1556.510000", "low": "1549.000000", "close": "1552.580000"}, {"date": "2007-10-09", "volume": "0.0", "open": "1553.180000", "high": "1565.260000", "low": "1551.820000", "close": "1565.150000"}, {"date": "2007-10-10", "volume": "0.0", "open": "1564.980000", "high": "1565.420000", "low": "1555.460000", "close": "1562.470000"}, {"date": "2007-10-11", "volume": "0.0", "open": "1564.720000", "high": "1576.090000", "low": "1546.720000", "close": "1554.410000"}, {"date": "2007-10-12", "volume": "0.0", "open": "1555.410000", "high": "1563.030000", "low": "1554.090000", "close": "1561.800000"}, {"date": "2007-10-15", "volume": "0.0", "open": "1562.250000", "high": "1564.740000", "low": "1540.810000", "close": "1548.710000"}, {"date": "2007-10-16", "volume": "0.0", "open": "1547.810000", "high": "1547.810000", "low": "1536.290000", "close": "1538.530000"}, {"date": "2007-10-17", "volume": "0.0", "open": "1544.440000", "high": "1550.660000", "low": "1526.010000", "close": "1541.240000"}, {"date": "2007-10-18", "volume": "0.0", "open": "1539.290000", "high": "1542.790000", "low": "1531.760000", "close": "1540.080000"}, {"date": "2007-10-19", "volume": "0.0", "open": "1540.000000", "high": "1540.000000", "low": "1500.260000", "close": "1500.630000"}, {"date": "2007-10-22", "volume": "0.0", "open": "1497.790000", "high": "1508.060000", "low": "1490.400000", "close": "1506.330000"}, {"date": "2007-10-23", "volume": "0.0", "open": "1509.300000", "high": "1520.010000", "low": "1503.610000", "close": "1519.590000"}, {"date": "2007-10-24", "volume": "0.0", "open": "1516.610000", "high": "1517.230000", "low": "1489.560000", "close": "1515.880000"}, {"date": "2007-10-25", "volume": "0.0", "open": "1516.150000", "high": "1523.240000", "low": "1500.460000", "close": "1514.400000"}, {"date": "2007-10-26", "volume": "0.0", "open": "1522.170000", "high": "1535.530000", "low": "1520.180000", "close": "1535.280000"}, {"date": "2007-10-29", "volume": "0.0", "open": "1536.920000", "high": "1544.670000", "low": "1536.430000", "close": "1540.980000"}, {"date": "2007-10-30", "volume": "0.0", "open": "1539.420000", "high": "1539.420000", "low": "1529.550000", "close": "1531.020000"}, {"date": "2007-10-31", "volume": "0.0", "open": "1532.150000", "high": "1552.760000", "low": "1529.400000", "close": "1549.380000"}, {"date": "2007-11-01", "volume": "0.0", "open": "1545.790000", "high": "1545.790000", "low": "1506.660000", "close": "1508.440000"}, {"date": "2007-11-02", "volume": "0.0", "open": "1511.070000", "high": "1513.150000", "low": "1492.530000", "close": "1509.650000"}, {"date": "2007-11-05", "volume": "0.0", "open": "1505.610000", "high": "1510.840000", "low": "1489.950000", "close": "1502.170000"}, {"date": "2007-11-06", "volume": "0.0", "open": "1505.330000", "high": "1520.770000", "low": "1499.070000", "close": "1520.270000"}, {"date": "2007-11-07", "volume": "0.0", "open": "1515.460000", "high": "1515.460000", "low": "1475.040000", "close": "1475.620000"}, {"date": "2007-11-08", "volume": "0.0", "open": "1475.270000", "high": "1482.500000", "low": "1450.310000", "close": "1474.770000"}, {"date": "2007-11-09", "volume": "0.0", "open": "1467.590000", "high": "1474.090000", "low": "1448.510000", "close": "1453.700000"}, {"date": "2007-11-12", "volume": "0.0", "open": "1453.660000", "high": "1464.940000", "low": "1438.530000", "close": "1439.180000"}, {"date": "2007-11-13", "volume": "0.0", "open": "1441.350000", "high": "1481.370000", "low": "1441.350000", "close": "1481.050000"}, {"date": "2007-11-14", "volume": "0.0", "open": "1483.400000", "high": "1492.140000", "low": "1466.470000", "close": "1470.580000"}, {"date": "2007-11-15", "volume": "0.0", "open": "1468.040000", "high": "1472.670000", "low": "1443.490000", "close": "1451.150000"}, {"date": "2007-11-16", "volume": "0.0", "open": "1453.090000", "high": "1462.180000", "low": "1443.990000", "close": "1458.740000"}, {"date": "2007-11-19", "volume": "0.0", "open": "1456.700000", "high": "1456.700000", "low": "1430.420000", "close": "1433.270000"}, {"date": "2007-11-20", "volume": "0.0", "open": "1434.510000", "high": "1452.640000", "low": "1419.280000", "close": "1439.700000"}, {"date": "2007-11-21", "volume": "0.0", "open": "1434.710000", "high": "1436.400000", "low": "1415.640000", "close": "1416.770000"}, {"date": "2007-11-23", "volume": "0.0", "open": "1417.620000", "high": "1440.860000", "low": "1417.620000", "close": "1440.700000"}, {"date": "2007-11-26", "volume": "0.0", "open": "1440.740000", "high": "1446.090000", "low": "1406.100000", "close": "1407.220000"}, {"date": "2007-11-27", "volume": "0.0", "open": "1409.590000", "high": "1429.490000", "low": "1407.430000", "close": "1428.230000"}, {"date": "2007-11-28", "volume": "0.0", "open": "1432.950000", "high": "1471.620000", "low": "1432.950000", "close": "1469.020000"}, {"date": "2007-11-29", "volume": "0.0", "open": "1467.410000", "high": "1473.810000", "low": "1458.360000", "close": "1469.720000"}, {"date": "2007-11-30", "volume": "0.0", "open": "1471.830000", "high": "1488.940000", "low": "1470.890000", "close": "1481.140000"}, {"date": "2007-12-03", "volume": "0.0", "open": "1479.630000", "high": "1481.160000", "low": "1470.080000", "close": "1472.420000"}, {"date": "2007-12-04", "volume": "0.0", "open": "1471.340000", "high": "1471.340000", "low": "1460.660000", "close": "1462.790000"}, {"date": "2007-12-05", "volume": "0.0", "open": "1465.220000", "high": "1486.090000", "low": "1465.220000", "close": "1485.010000"}, {"date": "2007-12-06", "volume": "0.0", "open": "1484.590000", "high": "1508.020000", "low": "1482.190000", "close": "1507.340000"}, {"date": "2007-12-07", "volume": "0.0", "open": "1508.600000", "high": "1510.630000", "low": "1502.660000", "close": "1504.660000"}, {"date": "2007-12-10", "volume": "0.0", "open": "1505.110000", "high": "1518.270000", "low": "1504.960000", "close": "1515.960000"}, {"date": "2007-12-11", "volume": "0.0", "open": "1516.680000", "high": "1523.570000", "low": "1475.990000", "close": "1477.650000"}, {"date": "2007-12-12", "volume": "0.0", "open": "1487.580000", "high": "1511.960000", "low": "1468.230000", "close": "1486.590000"}, {"date": "2007-12-13", "volume": "0.0", "open": "1483.270000", "high": "1489.400000", "low": "1469.210000", "close": "1488.410000"}, {"date": "2007-12-14", "volume": "0.0", "open": "1486.190000", "high": "1486.670000", "low": "1467.780000", "close": "1467.950000"}, {"date": "2007-12-17", "volume": "0.0", "open": "1465.050000", "high": "1465.050000", "low": "1445.430000", "close": "1445.900000"}, {"date": "2007-12-18", "volume": "0.0", "open": "1445.920000", "high": "1460.160000", "low": "1435.650000", "close": "1454.980000"}, {"date": "2007-12-19", "volume": "0.0", "open": "1454.700000", "high": "1464.420000", "low": "1445.310000", "close": "1453.000000"}, {"date": "2007-12-20", "volume": "0.0", "open": "1456.420000", "high": "1461.530000", "low": "1447.220000", "close": "1460.120000"}, {"date": "2007-12-21", "volume": "0.0", "open": "1463.190000", "high": "1485.400000", "low": "1463.190000", "close": "1484.460000"}, {"date": "2007-12-24", "volume": "0.0", "open": "1484.550000", "high": "1497.630000", "low": "1484.550000", "close": "1496.450000"}, {"date": "2007-12-26", "volume": "0.0", "open": "1495.120000", "high": "1498.850000", "low": "1488.200000", "close": "1497.660000"}, {"date": "2007-12-27", "volume": "0.0", "open": "1495.050000", "high": "1495.050000", "low": "1475.860000", "close": "1476.270000"}, {"date": "2007-12-28", "volume": "0.0", "open": "1479.830000", "high": "1488.010000", "low": "1471.700000", "close": "1478.490000"}, {"date": "2007-12-31", "volume": "0.0", "open": "1475.250000", "high": "1475.830000", "low": "1465.130000", "close": "1468.360000"}, {"date": "2008-01-02", "volume": "0.0", "open": "1467.970000", "high": "1471.770000", "low": "1442.070000", "close": "1447.160000"}, {"date": "2008-01-03", "volume": "0.0", "open": "1447.550000", "high": "1456.800000", "low": "1443.730000", "close": "1447.160000"}, {"date": "2008-01-04", "volume": "0.0", "open": "1444.010000", "high": "1444.010000", "low": "1411.190000", "close": "1411.630000"}, {"date": "2008-01-07", "volume": "0.0", "open": "1414.070000", "high": "1423.870000", "low": "1403.450000", "close": "1416.180000"}, {"date": "2008-01-08", "volume": "0.0", "open": "1415.710000", "high": "1430.280000", "low": "1388.300000", "close": "1390.190000"}, {"date": "2008-01-09", "volume": "0.0", "open": "1390.250000", "high": "1409.190000", "low": "1378.700000", "close": "1409.130000"}, {"date": "2008-01-10", "volume": "0.0", "open": "1406.780000", "high": "1429.090000", "low": "1395.310000", "close": "1420.330000"}, {"date": "2008-01-11", "volume": "0.0", "open": "1419.910000", "high": "1419.910000", "low": "1394.830000", "close": "1401.020000"}, {"date": "2008-01-14", "volume": "0.0", "open": "1402.910000", "high": "1417.890000", "low": "1402.910000", "close": "1416.250000"}, {"date": "2008-01-15", "volume": "0.0", "open": "1411.880000", "high": "1411.880000", "low": "1380.600000", "close": "1380.950000"}, {"date": "2008-01-16", "volume": "0.0", "open": "1377.410000", "high": "1391.990000", "low": "1364.270000", "close": "1373.200000"}, {"date": "2008-01-17", "volume": "0.0", "open": "1374.790000", "high": "1377.720000", "low": "1330.670000", "close": "1333.250000"}, {"date": "2008-01-18", "volume": "0.0", "open": "1333.900000", "high": "1350.280000", "low": "1312.510000", "close": "1325.190000"}, {"date": "2008-01-22", "volume": "0.0", "open": "1312.940000", "high": "1322.090000", "low": "1274.290000", "close": "1310.500000"}, {"date": "2008-01-23", "volume": "0.0", "open": "1310.410000", "high": "1339.090000", "low": "1270.050000", "close": "1338.600000"}, {"date": "2008-01-24", "volume": "0.0", "open": "1340.130000", "high": "1355.150000", "low": "1334.310000", "close": "1352.070000"}, {"date": "2008-01-25", "volume": "0.0", "open": "1357.320000", "high": "1368.560000", "low": "1327.500000", "close": "1330.610000"}, {"date": "2008-01-28", "volume": "0.0", "open": "1330.700000", "high": "1353.970000", "low": "1322.260000", "close": "1353.960000"}, {"date": "2008-01-29", "volume": "0.0", "open": "1355.940000", "high": "1364.930000", "low": "1350.190000", "close": "1362.300000"}, {"date": "2008-01-30", "volume": "0.0", "open": "1362.220000", "high": "1385.860000", "low": "1352.950000", "close": "1355.810000"}, {"date": "2008-01-31", "volume": "0.0", "open": "1351.980000", "high": "1385.620000", "low": "1334.080000", "close": "1378.550000"}, {"date": "2008-02-01", "volume": "0.0", "open": "1378.600000", "high": "1396.020000", "low": "1375.930000", "close": "1395.420000"}, {"date": "2008-02-04", "volume": "0.0", "open": "1395.380000", "high": "1395.380000", "low": "1379.690000", "close": "1380.820000"}, {"date": "2008-02-05", "volume": "0.0", "open": "1380.280000", "high": "1380.280000", "low": "1336.640000", "close": "1336.640000"}, {"date": "2008-02-06", "volume": "0.0", "open": "1339.480000", "high": "1351.960000", "low": "1324.340000", "close": "1326.450000"}, {"date": "2008-02-07", "volume": "0.0", "open": "1324.010000", "high": "1347.160000", "low": "1316.750000", "close": "1336.910000"}, {"date": "2008-02-08", "volume": "0.0", "open": "1336.880000", "high": "1341.220000", "low": "1321.060000", "close": "1331.290000"}, {"date": "2008-02-11", "volume": "0.0", "open": "1331.920000", "high": "1341.400000", "low": "1320.320000", "close": "1339.130000"}, {"date": "2008-02-12", "volume": "0.0", "open": "1340.550000", "high": "1362.100000", "low": "1339.360000", "close": "1348.860000"}, {"date": "2008-02-13", "volume": "0.0", "open": "1353.120000", "high": "1369.230000", "low": "1350.780000", "close": "1367.210000"}, {"date": "2008-02-14", "volume": "0.0", "open": "1367.330000", "high": "1368.160000", "low": "1347.310000", "close": "1348.860000"}, {"date": "2008-02-15", "volume": "0.0", "open": "1347.520000", "high": "1350.000000", "low": "1338.130000", "close": "1349.990000"}, {"date": "2008-02-19", "volume": "0.0", "open": "1355.860000", "high": "1367.280000", "low": "1345.050000", "close": "1348.780000"}, {"date": "2008-02-20", "volume": "0.0", "open": "1348.390000", "high": "1363.710000", "low": "1336.550000", "close": "1360.030000"}, {"date": "2008-02-21", "volume": "0.0", "open": "1362.210000", "high": "1367.940000", "low": "1339.340000", "close": "1342.530000"}, {"date": "2008-02-22", "volume": "0.0", "open": "1344.220000", "high": "1354.300000", "low": "1327.040000", "close": "1353.110000"}, {"date": "2008-02-25", "volume": "0.0", "open": "1352.750000", "high": "1374.360000", "low": "1346.030000", "close": "1371.800000"}, {"date": "2008-02-26", "volume": "0.0", "open": "1371.760000", "high": "1387.340000", "low": "1363.290000", "close": "1381.290000"}, {"date": "2008-02-27", "volume": "0.0", "open": "1378.950000", "high": "1388.340000", "low": "1372.000000", "close": "1380.020000"}, {"date": "2008-02-28", "volume": "0.0", "open": "1378.160000", "high": "1378.160000", "low": "1363.160000", "close": "1367.680000"}, {"date": "2008-02-29", "volume": "0.0", "open": "1364.070000", "high": "1364.070000", "low": "1325.420000", "close": "1330.630000"}, {"date": "2008-03-03", "volume": "0.0", "open": "1330.450000", "high": "1335.130000", "low": "1320.040000", "close": "1331.340000"}, {"date": "2008-03-04", "volume": "0.0", "open": "1329.580000", "high": "1331.030000", "low": "1307.390000", "close": "1326.750000"}, {"date": "2008-03-05", "volume": "0.0", "open": "1327.690000", "high": "1344.190000", "low": "1320.220000", "close": "1333.700000"}, {"date": "2008-03-06", "volume": "0.0", "open": "1332.200000", "high": "1332.200000", "low": "1303.420000", "close": "1304.340000"}, {"date": "2008-03-07", "volume": "0.0", "open": "1301.530000", "high": "1313.240000", "low": "1282.430000", "close": "1293.370000"}, {"date": "2008-03-10", "volume": "0.0", "open": "1293.160000", "high": "1295.010000", "low": "1272.660000", "close": "1273.370000"}, {"date": "2008-03-11", "volume": "0.0", "open": "1274.400000", "high": "1320.650000", "low": "1274.400000", "close": "1320.650000"}, {"date": "2008-03-12", "volume": "0.0", "open": "1321.130000", "high": "1333.260000", "low": "1307.860000", "close": "1308.770000"}, {"date": "2008-03-13", "volume": "0.0", "open": "1305.260000", "high": "1321.680000", "low": "1282.110000", "close": "1315.480000"}, {"date": "2008-03-14", "volume": "0.0", "open": "1316.050000", "high": "1321.470000", "low": "1274.860000", "close": "1288.140000"}, {"date": "2008-03-17", "volume": "0.0", "open": "1283.210000", "high": "1287.500000", "low": "1256.980000", "close": "1276.600000"}, {"date": "2008-03-18", "volume": "0.0", "open": "1277.160000", "high": "1330.740000", "low": "1277.160000", "close": "1330.740000"}, {"date": "2008-03-19", "volume": "0.0", "open": "1330.970000", "high": "1341.510000", "low": "1298.420000", "close": "1298.420000"}, {"date": "2008-03-20", "volume": "0.0", "open": "1299.670000", "high": "1330.670000", "low": "1295.220000", "close": "1329.510000"}, {"date": "2008-03-24", "volume": "0.0", "open": "1330.290000", "high": "1359.680000", "low": "1330.290000", "close": "1349.880000"}, {"date": "2008-03-25", "volume": "0.0", "open": "1349.070000", "high": "1357.470000", "low": "1341.210000", "close": "1352.990000"}, {"date": "2008-03-26", "volume": "0.0", "open": "1352.450000", "high": "1352.450000", "low": "1336.410000", "close": "1341.130000"}, {"date": "2008-03-27", "volume": "0.0", "open": "1340.340000", "high": "1345.620000", "low": "1325.660000", "close": "1325.760000"}, {"date": "2008-03-28", "volume": "0.0", "open": "1327.020000", "high": "1334.870000", "low": "1312.950000", "close": "1315.220000"}, {"date": "2008-03-31", "volume": "0.0", "open": "1315.920000", "high": "1328.520000", "low": "1312.810000", "close": "1322.700000"}, {"date": "2008-04-01", "volume": "0.0", "open": "1326.410000", "high": "1370.180000", "low": "1326.410000", "close": "1370.180000"}, {"date": "2008-04-02", "volume": "0.0", "open": "1369.960000", "high": "1377.950000", "low": "1361.550000", "close": "1367.530000"}, {"date": "2008-04-03", "volume": "0.0", "open": "1365.690000", "high": "1375.660000", "low": "1358.680000", "close": "1369.310000"}, {"date": "2008-04-04", "volume": "0.0", "open": "1369.850000", "high": "1380.910000", "low": "1362.830000", "close": "1370.400000"}, {"date": "2008-04-07", "volume": "0.0", "open": "1373.690000", "high": "1386.740000", "low": "1369.020000", "close": "1372.540000"}, {"date": "2008-04-08", "volume": "0.0", "open": "1370.160000", "high": "1370.160000", "low": "1360.620000", "close": "1365.540000"}, {"date": "2008-04-09", "volume": "0.0", "open": "1365.500000", "high": "1368.390000", "low": "1349.970000", "close": "1354.490000"}, {"date": "2008-04-10", "volume": "0.0", "open": "1355.370000", "high": "1367.240000", "low": "1350.110000", "close": "1360.550000"}, {"date": "2008-04-11", "volume": "0.0", "open": "1357.980000", "high": "1357.980000", "low": "1331.210000", "close": "1332.830000"}, {"date": "2008-04-14", "volume": "0.0", "open": "1332.200000", "high": "1335.640000", "low": "1326.160000", "close": "1328.320000"}, {"date": "2008-04-15", "volume": "0.0", "open": "1331.720000", "high": "1337.720000", "low": "1324.350000", "close": "1334.430000"}, {"date": "2008-04-16", "volume": "0.0", "open": "1337.020000", "high": "1365.490000", "low": "1337.020000", "close": "1364.710000"}, {"date": "2008-04-17", "volume": "0.0", "open": "1363.370000", "high": "1368.600000", "low": "1357.250000", "close": "1365.560000"}, {"date": "2008-04-18", "volume": "0.0", "open": "1369.000000", "high": "1395.900000", "low": "1369.000000", "close": "1390.330000"}, {"date": "2008-04-21", "volume": "0.0", "open": "1387.720000", "high": "1390.230000", "low": "1379.250000", "close": "1388.170000"}, {"date": "2008-04-22", "volume": "0.0", "open": "1386.430000", "high": "1386.430000", "low": "1369.840000", "close": "1375.940000"}, {"date": "2008-04-23", "volume": "0.0", "open": "1378.400000", "high": "1387.870000", "low": "1372.240000", "close": "1379.930000"}, {"date": "2008-04-24", "volume": "0.0", "open": "1380.520000", "high": "1397.720000", "low": "1371.090000", "close": "1388.820000"}, {"date": "2008-04-25", "volume": "0.0", "open": "1387.880000", "high": "1399.110000", "low": "1379.980000", "close": "1397.840000"}, {"date": "2008-04-28", "volume": "0.0", "open": "1397.960000", "high": "1402.900000", "low": "1394.400000", "close": "1396.370000"}, {"date": "2008-04-29", "volume": "0.0", "open": "1395.610000", "high": "1397.000000", "low": "1386.700000", "close": "1390.940000"}, {"date": "2008-04-30", "volume": "0.0", "open": "1391.220000", "high": "1404.570000", "low": "1384.250000", "close": "1385.590000"}, {"date": "2008-05-01", "volume": "0.0", "open": "1385.970000", "high": "1410.070000", "low": "1383.070000", "close": "1409.340000"}, {"date": "2008-05-02", "volume": "0.0", "open": "1409.160000", "high": "1422.720000", "low": "1406.250000", "close": "1413.900000"}, {"date": "2008-05-05", "volume": "0.0", "open": "1415.340000", "high": "1415.340000", "low": "1404.370000", "close": "1407.490000"}, {"date": "2008-05-06", "volume": "0.0", "open": "1405.600000", "high": "1421.570000", "low": "1397.100000", "close": "1418.260000"}, {"date": "2008-05-07", "volume": "0.0", "open": "1417.490000", "high": "1419.540000", "low": "1391.160000", "close": "1392.570000"}, {"date": "2008-05-08", "volume": "0.0", "open": "1394.290000", "high": "1402.350000", "low": "1389.390000", "close": "1397.680000"}, {"date": "2008-05-09", "volume": "0.0", "open": "1394.900000", "high": "1394.900000", "low": "1384.110000", "close": "1388.280000"}, {"date": "2008-05-12", "volume": "0.0", "open": "1389.400000", "high": "1404.060000", "low": "1386.200000", "close": "1403.580000"}, {"date": "2008-05-13", "volume": "0.0", "open": "1404.400000", "high": "1406.300000", "low": "1396.260000", "close": "1403.040000"}, {"date": "2008-05-14", "volume": "0.0", "open": "1405.650000", "high": "1420.190000", "low": "1405.650000", "close": "1408.660000"}, {"date": "2008-05-15", "volume": "0.0", "open": "1408.360000", "high": "1424.400000", "low": "1406.870000", "close": "1423.570000"}, {"date": "2008-05-16", "volume": "0.0", "open": "1423.890000", "high": "1425.820000", "low": "1414.350000", "close": "1425.350000"}, {"date": "2008-05-19", "volume": "0.0", "open": "1425.280000", "high": "1440.240000", "low": "1421.630000", "close": "1426.630000"}, {"date": "2008-05-20", "volume": "0.0", "open": "1424.490000", "high": "1424.490000", "low": "1409.090000", "close": "1413.400000"}, {"date": "2008-05-21", "volume": "0.0", "open": "1414.060000", "high": "1419.120000", "low": "1388.810000", "close": "1390.710000"}, {"date": "2008-05-22", "volume": "0.0", "open": "1390.830000", "high": "1399.070000", "low": "1390.230000", "close": "1394.350000"}, {"date": "2008-05-23", "volume": "0.0", "open": "1392.200000", "high": "1392.200000", "low": "1373.720000", "close": "1375.930000"}, {"date": "2008-05-27", "volume": "0.0", "open": "1375.970000", "high": "1387.400000", "low": "1373.070000", "close": "1385.350000"}, {"date": "2008-05-28", "volume": "0.0", "open": "1386.540000", "high": "1391.250000", "low": "1378.160000", "close": "1390.840000"}, {"date": "2008-05-29", "volume": "0.0", "open": "1390.500000", "high": "1406.320000", "low": "1388.590000", "close": "1398.260000"}, {"date": "2008-05-30", "volume": "0.0", "open": "1398.360000", "high": "1404.460000", "low": "1398.080000", "close": "1400.380000"}, {"date": "2008-06-02", "volume": "0.0", "open": "1399.620000", "high": "1399.620000", "low": "1377.790000", "close": "1385.670000"}, {"date": "2008-06-03", "volume": "0.0", "open": "1386.420000", "high": "1393.120000", "low": "1370.120000", "close": "1377.650000"}, {"date": "2008-06-04", "volume": "0.0", "open": "1376.260000", "high": "1388.180000", "low": "1371.740000", "close": "1377.200000"}, {"date": "2008-06-05", "volume": "0.0", "open": "1377.480000", "high": "1404.050000", "low": "1377.480000", "close": "1404.050000"}, {"date": "2008-06-06", "volume": "0.0", "open": "1400.060000", "high": "1400.060000", "low": "1359.900000", "close": "1360.680000"}, {"date": "2008-06-09", "volume": "0.0", "open": "1360.830000", "high": "1370.630000", "low": "1350.620000", "close": "1361.760000"}, {"date": "2008-06-10", "volume": "0.0", "open": "1358.980000", "high": "1366.840000", "low": "1351.560000", "close": "1358.440000"}, {"date": "2008-06-11", "volume": "0.0", "open": "1357.090000", "high": "1357.090000", "low": "1335.470000", "close": "1335.490000"}, {"date": "2008-06-12", "volume": "0.0", "open": "1335.780000", "high": "1353.030000", "low": "1331.290000", "close": "1339.870000"}, {"date": "2008-06-13", "volume": "0.0", "open": "1341.810000", "high": "1360.030000", "low": "1341.710000", "close": "1360.030000"}, {"date": "2008-06-16", "volume": "0.0", "open": "1358.850000", "high": "1364.700000", "low": "1352.070000", "close": "1360.140000"}, {"date": "2008-06-17", "volume": "0.0", "open": "1360.710000", "high": "1366.590000", "low": "1350.540000", "close": "1350.930000"}, {"date": "2008-06-18", "volume": "0.0", "open": "1349.590000", "high": "1349.590000", "low": "1333.400000", "close": "1337.810000"}, {"date": "2008-06-19", "volume": "0.0", "open": "1336.890000", "high": "1347.660000", "low": "1330.500000", "close": "1342.830000"}, {"date": "2008-06-20", "volume": "0.0", "open": "1341.020000", "high": "1341.020000", "low": "1314.460000", "close": "1317.930000"}, {"date": "2008-06-23", "volume": "0.0", "open": "1319.770000", "high": "1323.780000", "low": "1315.310000", "close": "1318.000000"}, {"date": "2008-06-24", "volume": "0.0", "open": "1317.230000", "high": "1326.020000", "low": "1304.420000", "close": "1314.290000"}, {"date": "2008-06-25", "volume": "0.0", "open": "1314.540000", "high": "1335.630000", "low": "1314.540000", "close": "1321.970000"}, {"date": "2008-06-26", "volume": "0.0", "open": "1316.290000", "high": "1316.290000", "low": "1283.150000", "close": "1283.150000"}, {"date": "2008-06-27", "volume": "0.0", "open": "1283.600000", "high": "1289.450000", "low": "1272.000000", "close": "1278.380000"}, {"date": "2008-06-30", "volume": "0.0", "open": "1278.060000", "high": "1290.310000", "low": "1274.860000", "close": "1280.000000"}, {"date": "2008-07-01", "volume": "0.0", "open": "1276.690000", "high": "1285.310000", "low": "1260.680000", "close": "1284.910000"}, {"date": "2008-07-02", "volume": "0.0", "open": "1285.820000", "high": "1292.170000", "low": "1261.510000", "close": "1261.520000"}, {"date": "2008-07-03", "volume": "0.0", "open": "1262.960000", "high": "1271.480000", "low": "1252.010000", "close": "1262.900000"}, {"date": "2008-07-07", "volume": "0.0", "open": "1262.900000", "high": "1273.950000", "low": "1240.680000", "close": "1252.310000"}, {"date": "2008-07-08", "volume": "0.0", "open": "1251.840000", "high": "1274.170000", "low": "1242.840000", "close": "1273.700000"}, {"date": "2008-07-09", "volume": "0.0", "open": "1273.380000", "high": "1277.360000", "low": "1244.570000", "close": "1244.690000"}, {"date": "2008-07-10", "volume": "0.0", "open": "1245.250000", "high": "1257.650000", "low": "1236.760000", "close": "1253.390000"}, {"date": "2008-07-11", "volume": "0.0", "open": "1248.660000", "high": "1257.270000", "low": "1225.350000", "close": "1239.490000"}, {"date": "2008-07-14", "volume": "0.0", "open": "1241.610000", "high": "1253.500000", "low": "1225.010000", "close": "1228.300000"}, {"date": "2008-07-15", "volume": "0.0", "open": "1226.830000", "high": "1234.350000", "low": "1200.440000", "close": "1214.910000"}, {"date": "2008-07-16", "volume": "0.0", "open": "1214.650000", "high": "1245.520000", "low": "1211.390000", "close": "1245.360000"}, {"date": "2008-07-17", "volume": "0.0", "open": "1246.310000", "high": "1262.310000", "low": "1241.490000", "close": "1260.320000"}, {"date": "2008-07-18", "volume": "0.0", "open": "1258.220000", "high": "1262.230000", "low": "1251.810000", "close": "1260.680000"}, {"date": "2008-07-21", "volume": "0.0", "open": "1261.820000", "high": "1267.740000", "low": "1255.700000", "close": "1260.000000"}, {"date": "2008-07-22", "volume": "0.0", "open": "1257.080000", "high": "1277.420000", "low": "1248.830000", "close": "1277.000000"}, {"date": "2008-07-23", "volume": "0.0", "open": "1278.870000", "high": "1291.170000", "low": "1276.060000", "close": "1282.190000"}, {"date": "2008-07-24", "volume": "0.0", "open": "1283.220000", "high": "1283.220000", "low": "1251.480000", "close": "1252.540000"}, {"date": "2008-07-25", "volume": "0.0", "open": "1253.510000", "high": "1263.230000", "low": "1251.750000", "close": "1257.760000"}, {"date": "2008-07-28", "volume": "0.0", "open": "1257.760000", "high": "1260.090000", "low": "1234.370000", "close": "1234.370000"}, {"date": "2008-07-29", "volume": "0.0", "open": "1236.380000", "high": "1263.200000", "low": "1236.380000", "close": "1263.200000"}, {"date": "2008-07-30", "volume": "0.0", "open": "1264.520000", "high": "1284.330000", "low": "1264.520000", "close": "1284.260000"}, {"date": "2008-07-31", "volume": "0.0", "open": "1281.370000", "high": "1284.930000", "low": "1265.970000", "close": "1267.380000"}, {"date": "2008-08-01", "volume": "0.0", "open": "1269.420000", "high": "1270.520000", "low": "1254.540000", "close": "1260.310000"}, {"date": "2008-08-04", "volume": "0.0", "open": "1260.160000", "high": "1260.490000", "low": "1247.450000", "close": "1249.010000"}, {"date": "2008-08-05", "volume": "0.0", "open": "1254.870000", "high": "1284.880000", "low": "1254.670000", "close": "1284.880000"}, {"date": "2008-08-06", "volume": "0.0", "open": "1283.990000", "high": "1291.670000", "low": "1276.000000", "close": "1289.190000"}, {"date": "2008-08-07", "volume": "0.0", "open": "1286.510000", "high": "1286.510000", "low": "1264.290000", "close": "1266.070000"}, {"date": "2008-08-08", "volume": "0.0", "open": "1266.290000", "high": "1297.850000", "low": "1262.110000", "close": "1296.320000"}, {"date": "2008-08-11", "volume": "0.0", "open": "1294.420000", "high": "1313.150000", "low": "1291.410000", "close": "1305.320000"}, {"date": "2008-08-12", "volume": "0.0", "open": "1304.790000", "high": "1304.790000", "low": "1285.640000", "close": "1289.590000"}, {"date": "2008-08-13", "volume": "0.0", "open": "1288.640000", "high": "1294.030000", "low": "1274.860000", "close": "1285.830000"}, {"date": "2008-08-14", "volume": "0.0", "open": "1282.110000", "high": "1300.110000", "low": "1276.840000", "close": "1292.930000"}, {"date": "2008-08-15", "volume": "0.0", "open": "1293.850000", "high": "1302.050000", "low": "1290.740000", "close": "1298.200000"}, {"date": "2008-08-18", "volume": "0.0", "open": "1298.140000", "high": "1300.220000", "low": "1274.510000", "close": "1278.600000"}, {"date": "2008-08-19", "volume": "0.0", "open": "1276.650000", "high": "1276.650000", "low": "1263.110000", "close": "1266.690000"}, {"date": "2008-08-20", "volume": "0.0", "open": "1267.340000", "high": "1276.010000", "low": "1261.160000", "close": "1274.540000"}, {"date": "2008-08-21", "volume": "0.0", "open": "1271.070000", "high": "1281.400000", "low": "1265.220000", "close": "1277.720000"}, {"date": "2008-08-22", "volume": "0.0", "open": "1277.590000", "high": "1293.090000", "low": "1277.590000", "close": "1292.200000"}, {"date": "2008-08-25", "volume": "0.0", "open": "1290.470000", "high": "1290.470000", "low": "1264.870000", "close": "1266.840000"}, {"date": "2008-08-26", "volume": "0.0", "open": "1267.030000", "high": "1275.650000", "low": "1263.210000", "close": "1271.510000"}, {"date": "2008-08-27", "volume": "0.0", "open": "1271.290000", "high": "1285.050000", "low": "1270.030000", "close": "1281.660000"}, {"date": "2008-08-28", "volume": "0.0", "open": "1283.790000", "high": "1300.680000", "low": "1283.790000", "close": "1300.680000"}, {"date": "2008-08-29", "volume": "0.0", "open": "1296.490000", "high": "1297.590000", "low": "1282.740000", "close": "1282.830000"}, {"date": "2008-09-02", "volume": "0.0", "open": "1287.830000", "high": "1303.040000", "low": "1272.200000", "close": "1277.580000"}, {"date": "2008-09-03", "volume": "0.0", "open": "1276.610000", "high": "1280.600000", "low": "1265.590000", "close": "1274.980000"}, {"date": "2008-09-04", "volume": "0.0", "open": "1271.800000", "high": "1271.800000", "low": "1232.830000", "close": "1236.830000"}, {"date": "2008-09-05", "volume": "0.0", "open": "1233.210000", "high": "1244.940000", "low": "1217.230000", "close": "1242.310000"}, {"date": "2008-09-08", "volume": "0.0", "open": "1249.500000", "high": "1274.420000", "low": "1247.120000", "close": "1267.790000"}, {"date": "2008-09-09", "volume": "0.0", "open": "1267.980000", "high": "1268.660000", "low": "1224.510000", "close": "1224.510000"}, {"date": "2008-09-10", "volume": "0.0", "open": "1227.500000", "high": "1243.900000", "low": "1221.600000", "close": "1232.040000"}, {"date": "2008-09-11", "volume": "0.0", "open": "1229.040000", "high": "1249.980000", "low": "1211.540000", "close": "1249.050000"}, {"date": "2008-09-12", "volume": "0.0", "open": "1245.880000", "high": "1255.090000", "low": "1233.810000", "close": "1251.700000"}, {"date": "2008-09-15", "volume": "0.0", "open": "1250.920000", "high": "1250.920000", "low": "1192.700000", "close": "1192.700000"}, {"date": "2008-09-16", "volume": "0.0", "open": "1188.310000", "high": "1214.070000", "low": "1169.280000", "close": "1213.600000"}, {"date": "2008-09-17", "volume": "0.0", "open": "1210.340000", "high": "1210.340000", "low": "1155.880000", "close": "1156.390000"}, {"date": "2008-09-18", "volume": "0.0", "open": "1157.080000", "high": "1211.140000", "low": "1133.500000", "close": "1206.510000"}, {"date": "2008-09-19", "volume": "0.0", "open": "1213.110000", "high": "1265.120000", "low": "1213.110000", "close": "1255.080000"}, {"date": "2008-09-22", "volume": "0.0", "open": "1255.370000", "high": "1255.370000", "low": "1205.610000", "close": "1207.090000"}, {"date": "2008-09-23", "volume": "0.0", "open": "1207.610000", "high": "1221.150000", "low": "1187.060000", "close": "1188.220000"}, {"date": "2008-09-24", "volume": "0.0", "open": "1188.790000", "high": "1197.410000", "low": "1179.790000", "close": "1185.870000"}, {"date": "2008-09-25", "volume": "0.0", "open": "1187.870000", "high": "1220.030000", "low": "1187.870000", "close": "1209.180000"}, {"date": "2008-09-26", "volume": "0.0", "open": "1204.470000", "high": "1215.770000", "low": "1187.540000", "close": "1213.270000"}, {"date": "2008-09-29", "volume": "0.0", "open": "1209.070000", "high": "1209.070000", "low": "1106.390000", "close": "1106.390000"}, {"date": "2008-09-30", "volume": "0.0", "open": "1113.780000", "high": "1168.030000", "low": "1113.780000", "close": "1166.360000"}, {"date": "2008-10-01", "volume": "0.0", "open": "1164.170000", "high": "1167.030000", "low": "1140.770000", "close": "1161.060000"}, {"date": "2008-10-02", "volume": "0.0", "open": "1160.640000", "high": "1160.640000", "low": "1111.430000", "close": "1114.280000"}, {"date": "2008-10-03", "volume": "0.0", "open": "1115.160000", "high": "1153.820000", "low": "1098.140000", "close": "1099.230000"}, {"date": "2008-10-06", "volume": "0.0", "open": "1097.560000", "high": "1097.560000", "low": "1007.970000", "close": "1056.890000"}, {"date": "2008-10-07", "volume": "0.0", "open": "1057.600000", "high": "1072.910000", "low": "996.230000", "close": "996.230000"}, {"date": "2008-10-08", "volume": "0.0", "open": "988.910000", "high": "1021.060000", "low": "970.970000", "close": "984.940000"}, {"date": "2008-10-09", "volume": "0.0", "open": "988.420000", "high": "1005.250000", "low": "909.190000", "close": "909.920000"}, {"date": "2008-10-10", "volume": "0.0", "open": "902.310000", "high": "936.360000", "low": "839.800000", "close": "899.220000"}, {"date": "2008-10-13", "volume": "0.0", "open": "912.750000", "high": "1006.930000", "low": "912.750000", "close": "1003.350000"}, {"date": "2008-10-14", "volume": "0.0", "open": "1009.970000", "high": "1044.310000", "low": "972.070000", "close": "998.010000"}, {"date": "2008-10-15", "volume": "0.0", "open": "994.600000", "high": "994.600000", "low": "903.990000", "close": "907.840000"}, {"date": "2008-10-16", "volume": "0.0", "open": "909.530000", "high": "947.710000", "low": "865.830000", "close": "946.430000"}, {"date": "2008-10-17", "volume": "0.0", "open": "942.290000", "high": "984.640000", "low": "918.740000", "close": "940.550000"}, {"date": "2008-10-20", "volume": "0.0", "open": "943.510000", "high": "985.400000", "low": "943.510000", "close": "985.400000"}, {"date": "2008-10-21", "volume": "0.0", "open": "980.400000", "high": "985.440000", "low": "952.470000", "close": "955.050000"}, {"date": "2008-10-22", "volume": "0.0", "open": "951.670000", "high": "951.670000", "low": "875.810000", "close": "896.780000"}, {"date": "2008-10-23", "volume": "0.0", "open": "899.080000", "high": "922.830000", "low": "858.440000", "close": "908.110000"}, {"date": "2008-10-24", "volume": "0.0", "open": "895.220000", "high": "896.300000", "low": "852.850000", "close": "876.770000"}, {"date": "2008-10-27", "volume": "0.0", "open": "874.280000", "high": "893.780000", "low": "846.750000", "close": "848.920000"}, {"date": "2008-10-28", "volume": "0.0", "open": "848.920000", "high": "940.510000", "low": "845.270000", "close": "940.510000"}, {"date": "2008-10-29", "volume": "0.0", "open": "939.510000", "high": "969.970000", "low": "922.260000", "close": "930.090000"}, {"date": "2008-10-30", "volume": "0.0", "open": "939.380000", "high": "963.230000", "low": "928.500000", "close": "954.090000"}, {"date": "2008-10-31", "volume": "0.0", "open": "953.110000", "high": "984.380000", "low": "944.590000", "close": "968.750000"}, {"date": "2008-11-03", "volume": "0.0", "open": "968.670000", "high": "975.570000", "low": "958.820000", "close": "966.300000"}, {"date": "2008-11-04", "volume": "0.0", "open": "971.310000", "high": "1007.510000", "low": "971.310000", "close": "1005.750000"}, {"date": "2008-11-05", "volume": "0.0", "open": "1001.840000", "high": "1001.840000", "low": "949.860000", "close": "952.770000"}, {"date": "2008-11-06", "volume": "0.0", "open": "952.400000", "high": "952.400000", "low": "899.730000", "close": "904.880000"}, {"date": "2008-11-07", "volume": "0.0", "open": "907.440000", "high": "931.460000", "low": "906.900000", "close": "930.990000"}, {"date": "2008-11-10", "volume": "0.0", "open": "936.750000", "high": "951.950000", "low": "907.470000", "close": "919.210000"}, {"date": "2008-11-11", "volume": "0.0", "open": "917.150000", "high": "917.150000", "low": "884.900000", "close": "898.950000"}, {"date": "2008-11-12", "volume": "0.0", "open": "893.390000", "high": "893.390000", "low": "850.480000", "close": "852.300000"}, {"date": "2008-11-13", "volume": "0.0", "open": "853.130000", "high": "913.010000", "low": "818.690000", "close": "911.290000"}, {"date": "2008-11-14", "volume": "0.0", "open": "904.360000", "high": "916.880000", "low": "869.880000", "close": "873.290000"}, {"date": "2008-11-17", "volume": "0.0", "open": "873.230000", "high": "882.290000", "low": "848.980000", "close": "850.750000"}, {"date": "2008-11-18", "volume": "0.0", "open": "852.340000", "high": "865.900000", "low": "826.840000", "close": "859.120000"}, {"date": "2008-11-19", "volume": "0.0", "open": "859.030000", "high": "864.570000", "low": "806.180000", "close": "806.580000"}, {"date": "2008-11-20", "volume": "0.0", "open": "805.870000", "high": "820.520000", "low": "747.780000", "close": "752.440000"}, {"date": "2008-11-21", "volume": "0.0", "open": "755.840000", "high": "801.200000", "low": "741.020000", "close": "800.030000"}, {"date": "2008-11-24", "volume": "0.0", "open": "801.200000", "high": "865.600000", "low": "801.200000", "close": "851.810000"}, {"date": "2008-11-25", "volume": "0.0", "open": "853.400000", "high": "868.940000", "low": "834.990000", "close": "857.390000"}, {"date": "2008-11-26", "volume": "0.0", "open": "852.900000", "high": "887.680000", "low": "841.370000", "close": "887.680000"}, {"date": "2008-11-28", "volume": "0.0", "open": "886.890000", "high": "896.250000", "low": "881.210000", "close": "896.240000"}, {"date": "2008-12-01", "volume": "0.0", "open": "888.610000", "high": "888.610000", "low": "815.690000", "close": "816.210000"}, {"date": "2008-12-02", "volume": "0.0", "open": "817.940000", "high": "850.540000", "low": "817.940000", "close": "848.810000"}, {"date": "2008-12-03", "volume": "0.0", "open": "843.600000", "high": "873.120000", "low": "827.600000", "close": "870.740000"}, {"date": "2008-12-04", "volume": "0.0", "open": "869.750000", "high": "875.600000", "low": "833.600000", "close": "845.220000"}, {"date": "2008-12-05", "volume": "0.0", "open": "844.430000", "high": "879.420000", "low": "818.410000", "close": "876.070000"}, {"date": "2008-12-08", "volume": "0.0", "open": "882.710000", "high": "918.570000", "low": "882.710000", "close": "909.700000"}, {"date": "2008-12-09", "volume": "0.0", "open": "906.480000", "high": "916.260000", "low": "885.380000", "close": "888.670000"}, {"date": "2008-12-10", "volume": "0.0", "open": "892.170000", "high": "908.270000", "low": "885.450000", "close": "899.240000"}, {"date": "2008-12-11", "volume": "0.0", "open": "898.350000", "high": "904.630000", "low": "868.730000", "close": "873.590000"}, {"date": "2008-12-12", "volume": "0.0", "open": "871.790000", "high": "883.240000", "low": "851.350000", "close": "879.730000"}, {"date": "2008-12-15", "volume": "0.0", "open": "881.070000", "high": "884.630000", "low": "857.720000", "close": "868.570000"}, {"date": "2008-12-16", "volume": "0.0", "open": "871.530000", "high": "914.660000", "low": "871.530000", "close": "913.180000"}, {"date": "2008-12-17", "volume": "0.0", "open": "908.160000", "high": "918.850000", "low": "895.940000", "close": "904.420000"}, {"date": "2008-12-18", "volume": "0.0", "open": "905.980000", "high": "911.020000", "low": "877.440000", "close": "885.280000"}, {"date": "2008-12-19", "volume": "0.0", "open": "886.960000", "high": "905.470000", "low": "883.020000", "close": "887.880000"}, {"date": "2008-12-22", "volume": "0.0", "open": "887.200000", "high": "887.370000", "low": "857.090000", "close": "871.630000"}, {"date": "2008-12-23", "volume": "0.0", "open": "874.310000", "high": "880.440000", "low": "860.100000", "close": "863.160000"}, {"date": "2008-12-24", "volume": "0.0", "open": "863.870000", "high": "869.790000", "low": "861.440000", "close": "868.150000"}, {"date": "2008-12-26", "volume": "0.0", "open": "869.510000", "high": "873.740000", "low": "866.520000", "close": "872.800000"}, {"date": "2008-12-29", "volume": "0.0", "open": "872.370000", "high": "873.700000", "low": "857.070000", "close": "869.420000"}, {"date": "2008-12-30", "volume": "0.0", "open": "870.580000", "high": "891.120000", "low": "870.580000", "close": "890.640000"}, {"date": "2008-12-31", "volume": "0.0", "open": "890.590000", "high": "910.320000", "low": "889.670000", "close": "903.250000"}, {"date": "2009-01-02", "volume": "0.0", "open": "902.990000", "high": "934.730000", "low": "899.350000", "close": "931.800000"}, {"date": "2009-01-05", "volume": "0.0", "open": "929.170000", "high": "936.630000", "low": "919.530000", "close": "927.450000"}, {"date": "2009-01-06", "volume": "0.0", "open": "931.170000", "high": "943.850000", "low": "927.280000", "close": "934.700000"}, {"date": "2009-01-07", "volume": "0.0", "open": "927.450000", "high": "927.450000", "low": "902.370000", "close": "906.650000"}, {"date": "2009-01-08", "volume": "0.0", "open": "905.730000", "high": "910.000000", "low": "896.810000", "close": "909.730000"}, {"date": "2009-01-09", "volume": "0.0", "open": "909.910000", "high": "911.930000", "low": "888.310000", "close": "890.350000"}, {"date": "2009-01-12", "volume": "0.0", "open": "890.400000", "high": "890.400000", "low": "864.320000", "close": "870.260000"}, {"date": "2009-01-13", "volume": "0.0", "open": "869.790000", "high": "877.020000", "low": "862.020000", "close": "871.790000"}, {"date": "2009-01-14", "volume": "0.0", "open": "867.280000", "high": "867.280000", "low": "836.930000", "close": "842.620000"}, {"date": "2009-01-15", "volume": "0.0", "open": "841.990000", "high": "851.590000", "low": "817.040000", "close": "843.740000"}, {"date": "2009-01-16", "volume": "0.0", "open": "844.450000", "high": "858.130000", "low": "830.660000", "close": "850.120000"}, {"date": "2009-01-20", "volume": "0.0", "open": "849.640000", "high": "849.640000", "low": "804.470000", "close": "805.220000"}, {"date": "2009-01-21", "volume": "0.0", "open": "806.770000", "high": "841.720000", "low": "804.300000", "close": "840.240000"}, {"date": "2009-01-22", "volume": "0.0", "open": "839.740000", "high": "839.740000", "low": "811.290000", "close": "827.500000"}, {"date": "2009-01-23", "volume": "0.0", "open": "822.160000", "high": "838.610000", "low": "806.070000", "close": "831.950000"}, {"date": "2009-01-26", "volume": "0.0", "open": "832.500000", "high": "852.530000", "low": "827.690000", "close": "836.570000"}, {"date": "2009-01-27", "volume": "0.0", "open": "837.300000", "high": "850.450000", "low": "835.400000", "close": "845.710000"}, {"date": "2009-01-28", "volume": "0.0", "open": "845.730000", "high": "877.860000", "low": "845.730000", "close": "874.090000"}, {"date": "2009-01-29", "volume": "0.0", "open": "868.890000", "high": "868.890000", "low": "844.150000", "close": "845.140000"}, {"date": "2009-01-30", "volume": "0.0", "open": "845.690000", "high": "851.660000", "low": "821.670000", "close": "825.880000"}, {"date": "2009-02-02", "volume": "0.0", "open": "823.090000", "high": "830.780000", "low": "812.870000", "close": "825.440000"}, {"date": "2009-02-03", "volume": "0.0", "open": "825.690000", "high": "842.600000", "low": "821.980000", "close": "838.510000"}, {"date": "2009-02-04", "volume": "0.0", "open": "837.770000", "high": "851.850000", "low": "829.180000", "close": "832.230000"}, {"date": "2009-02-05", "volume": "0.0", "open": "831.750000", "high": "850.550000", "low": "819.910000", "close": "845.850000"}, {"date": "2009-02-06", "volume": "0.0", "open": "846.090000", "high": "870.750000", "low": "845.420000", "close": "868.600000"}, {"date": "2009-02-09", "volume": "0.0", "open": "868.240000", "high": "875.010000", "low": "861.650000", "close": "869.890000"}, {"date": "2009-02-10", "volume": "0.0", "open": "866.870000", "high": "868.050000", "low": "822.990000", "close": "827.160000"}, {"date": "2009-02-11", "volume": "0.0", "open": "827.410000", "high": "838.220000", "low": "822.300000", "close": "833.740000"}, {"date": "2009-02-12", "volume": "0.0", "open": "829.910000", "high": "835.480000", "low": "808.060000", "close": "835.190000"}, {"date": "2009-02-13", "volume": "0.0", "open": "833.950000", "high": "839.430000", "low": "825.210000", "close": "826.840000"}, {"date": "2009-02-17", "volume": "0.0", "open": "818.610000", "high": "818.610000", "low": "789.170000", "close": "789.170000"}, {"date": "2009-02-18", "volume": "0.0", "open": "791.060000", "high": "796.170000", "low": "780.430000", "close": "788.420000"}, {"date": "2009-02-19", "volume": "0.0", "open": "787.910000", "high": "797.580000", "low": "777.030000", "close": "778.940000"}, {"date": "2009-02-20", "volume": "0.0", "open": "775.870000", "high": "778.690000", "low": "754.250000", "close": "770.050000"}, {"date": "2009-02-23", "volume": "0.0", "open": "773.250000", "high": "777.850000", "low": "742.370000", "close": "743.330000"}, {"date": "2009-02-24", "volume": "0.0", "open": "744.690000", "high": "775.490000", "low": "744.690000", "close": "773.140000"}, {"date": "2009-02-25", "volume": "0.0", "open": "770.640000", "high": "780.120000", "low": "752.890000", "close": "764.900000"}, {"date": "2009-02-26", "volume": "0.0", "open": "765.760000", "high": "779.420000", "low": "751.750000", "close": "752.830000"}, {"date": "2009-02-27", "volume": "0.0", "open": "749.930000", "high": "751.270000", "low": "734.520000", "close": "735.090000"}, {"date": "2009-03-02", "volume": "0.0", "open": "729.570000", "high": "729.570000", "low": "700.820000", "close": "700.820000"}, {"date": "2009-03-03", "volume": "0.0", "open": "704.440000", "high": "711.670000", "low": "692.300000", "close": "696.330000"}, {"date": "2009-03-04", "volume": "0.0", "open": "698.600000", "high": "724.120000", "low": "698.600000", "close": "712.870000"}, {"date": "2009-03-05", "volume": "0.0", "open": "708.270000", "high": "708.270000", "low": "677.930000", "close": "682.550000"}, {"date": "2009-03-06", "volume": "0.0", "open": "684.040000", "high": "699.090000", "low": "666.790000", "close": "683.380000"}, {"date": "2009-03-09", "volume": "0.0", "open": "680.760000", "high": "695.270000", "low": "672.880000", "close": "676.530000"}, {"date": "2009-03-10", "volume": "0.0", "open": "679.280000", "high": "719.600000", "low": "679.280000", "close": "719.600000"}, {"date": "2009-03-11", "volume": "0.0", "open": "719.590000", "high": "731.920000", "low": "713.850000", "close": "721.360000"}, {"date": "2009-03-12", "volume": "0.0", "open": "720.890000", "high": "752.630000", "low": "714.760000", "close": "750.740000"}, {"date": "2009-03-13", "volume": "0.0", "open": "751.970000", "high": "758.290000", "low": "742.460000", "close": "756.550000"}, {"date": "2009-03-16", "volume": "0.0", "open": "758.840000", "high": "774.530000", "low": "753.370000", "close": "753.890000"}, {"date": "2009-03-17", "volume": "0.0", "open": "753.880000", "high": "778.120000", "low": "749.930000", "close": "778.120000"}, {"date": "2009-03-18", "volume": "0.0", "open": "776.010000", "high": "803.040000", "low": "765.640000", "close": "794.350000"}, {"date": "2009-03-19", "volume": "0.0", "open": "797.920000", "high": "803.240000", "low": "781.820000", "close": "784.040000"}, {"date": "2009-03-20", "volume": "0.0", "open": "784.580000", "high": "788.910000", "low": "766.200000", "close": "768.540000"}, {"date": "2009-03-23", "volume": "0.0", "open": "772.310000", "high": "823.370000", "low": "772.310000", "close": "822.920000"}, {"date": "2009-03-24", "volume": "0.0", "open": "820.600000", "high": "823.650000", "low": "805.480000", "close": "806.250000"}, {"date": "2009-03-25", "volume": "0.0", "open": "806.810000", "high": "826.780000", "low": "791.370000", "close": "813.880000"}, {"date": "2009-03-26", "volume": "0.0", "open": "814.060000", "high": "832.980000", "low": "814.060000", "close": "832.860000"}, {"date": "2009-03-27", "volume": "0.0", "open": "828.680000", "high": "828.680000", "low": "813.430000", "close": "815.940000"}, {"date": "2009-03-30", "volume": "0.0", "open": "809.070000", "high": "809.070000", "low": "779.810000", "close": "787.530000"}, {"date": "2009-03-31", "volume": "0.0", "open": "790.880000", "high": "810.480000", "low": "790.880000", "close": "797.870000"}, {"date": "2009-04-01", "volume": "0.0", "open": "793.590000", "high": "813.620000", "low": "783.320000", "close": "811.080000"}, {"date": "2009-04-02", "volume": "0.0", "open": "814.530000", "high": "845.610000", "low": "814.530000", "close": "834.380000"}, {"date": "2009-04-03", "volume": "0.0", "open": "835.130000", "high": "842.500000", "low": "826.700000", "close": "842.500000"}, {"date": "2009-04-06", "volume": "0.0", "open": "839.750000", "high": "839.750000", "low": "822.790000", "close": "835.480000"}, {"date": "2009-04-07", "volume": "0.0", "open": "834.120000", "high": "834.120000", "low": "814.530000", "close": "815.550000"}, {"date": "2009-04-08", "volume": "0.0", "open": "816.760000", "high": "828.420000", "low": "814.840000", "close": "825.160000"}, {"date": "2009-04-09", "volume": "0.0", "open": "829.290000", "high": "856.910000", "low": "829.290000", "close": "856.560000"}, {"date": "2009-04-13", "volume": "0.0", "open": "855.330000", "high": "864.310000", "low": "845.350000", "close": "858.730000"}, {"date": "2009-04-14", "volume": "0.0", "open": "856.880000", "high": "856.880000", "low": "840.250000", "close": "841.500000"}, {"date": "2009-04-15", "volume": "0.0", "open": "839.440000", "high": "852.930000", "low": "835.580000", "close": "852.060000"}, {"date": "2009-04-16", "volume": "0.0", "open": "854.540000", "high": "870.350000", "low": "847.040000", "close": "865.300000"}, {"date": "2009-04-17", "volume": "0.0", "open": "865.180000", "high": "875.630000", "low": "860.870000", "close": "869.600000"}, {"date": "2009-04-20", "volume": "0.0", "open": "868.270000", "high": "868.270000", "low": "832.390000", "close": "832.390000"}, {"date": "2009-04-21", "volume": "0.0", "open": "831.250000", "high": "850.090000", "low": "826.830000", "close": "850.080000"}, {"date": "2009-04-22", "volume": "0.0", "open": "847.260000", "high": "861.780000", "low": "840.570000", "close": "843.550000"}, {"date": "2009-04-23", "volume": "0.0", "open": "844.620000", "high": "852.870000", "low": "835.450000", "close": "851.920000"}, {"date": "2009-04-24", "volume": "0.0", "open": "853.910000", "high": "871.800000", "low": "853.910000", "close": "866.230000"}, {"date": "2009-04-27", "volume": "0.0", "open": "862.820000", "high": "868.830000", "low": "854.650000", "close": "857.510000"}, {"date": "2009-04-28", "volume": "0.0", "open": "854.480000", "high": "864.480000", "low": "847.120000", "close": "855.160000"}, {"date": "2009-04-29", "volume": "0.0", "open": "856.850000", "high": "882.060000", "low": "856.850000", "close": "873.640000"}, {"date": "2009-04-30", "volume": "0.0", "open": "876.590000", "high": "888.700000", "low": "868.510000", "close": "872.810000"}, {"date": "2009-05-01", "volume": "0.0", "open": "872.740000", "high": "880.480000", "low": "866.100000", "close": "877.520000"}, {"date": "2009-05-04", "volume": "0.0", "open": "879.210000", "high": "907.850000", "low": "879.210000", "close": "907.240000"}, {"date": "2009-05-05", "volume": "0.0", "open": "906.100000", "high": "907.700000", "low": "897.340000", "close": "903.800000"}, {"date": "2009-05-06", "volume": "0.0", "open": "903.950000", "high": "920.280000", "low": "903.950000", "close": "919.530000"}, {"date": "2009-05-07", "volume": "0.0", "open": "919.580000", "high": "929.580000", "low": "901.360000", "close": "907.390000"}, {"date": "2009-05-08", "volume": "0.0", "open": "909.030000", "high": "930.170000", "low": "909.030000", "close": "929.230000"}, {"date": "2009-05-11", "volume": "0.0", "open": "922.990000", "high": "922.990000", "low": "908.680000", "close": "909.240000"}, {"date": "2009-05-12", "volume": "0.0", "open": "910.520000", "high": "915.570000", "low": "896.460000", "close": "908.350000"}, {"date": "2009-05-13", "volume": "0.0", "open": "905.400000", "high": "905.400000", "low": "882.800000", "close": "883.920000"}, {"date": "2009-05-14", "volume": "0.0", "open": "884.240000", "high": "898.360000", "low": "882.520000", "close": "893.070000"}, {"date": "2009-05-15", "volume": "0.0", "open": "892.760000", "high": "896.970000", "low": "878.940000", "close": "882.880000"}, {"date": "2009-05-18", "volume": "0.0", "open": "886.070000", "high": "910.000000", "low": "886.070000", "close": "909.710000"}, {"date": "2009-05-19", "volume": "0.0", "open": "909.670000", "high": "916.390000", "low": "905.220000", "close": "908.130000"}, {"date": "2009-05-20", "volume": "0.0", "open": "908.620000", "high": "924.600000", "low": "901.370000", "close": "903.470000"}, {"date": "2009-05-21", "volume": "0.0", "open": "900.420000", "high": "900.420000", "low": "879.610000", "close": "888.330000"}, {"date": "2009-05-22", "volume": "0.0", "open": "888.680000", "high": "896.650000", "low": "883.750000", "close": "887.000000"}, {"date": "2009-05-26", "volume": "0.0", "open": "887.000000", "high": "911.760000", "low": "881.460000", "close": "910.330000"}, {"date": "2009-05-27", "volume": "0.0", "open": "909.950000", "high": "913.840000", "low": "891.870000", "close": "893.060000"}, {"date": "2009-05-28", "volume": "0.0", "open": "892.960000", "high": "909.450000", "low": "887.600000", "close": "906.830000"}, {"date": "2009-05-29", "volume": "0.0", "open": "907.020000", "high": "920.020000", "low": "903.560000", "close": "919.140000"}, {"date": "2009-06-01", "volume": "0.0", "open": "923.260000", "high": "947.770000", "low": "923.260000", "close": "942.870000"}, {"date": "2009-06-02", "volume": "0.0", "open": "942.870000", "high": "949.380000", "low": "938.460000", "close": "944.740000"}, {"date": "2009-06-03", "volume": "0.0", "open": "942.510000", "high": "942.510000", "low": "923.850000", "close": "931.760000"}, {"date": "2009-06-04", "volume": "0.0", "open": "932.490000", "high": "942.470000", "low": "929.320000", "close": "942.460000"}, {"date": "2009-06-05", "volume": "0.0", "open": "945.670000", "high": "951.690000", "low": "934.130000", "close": "940.090000"}, {"date": "2009-06-08", "volume": "0.0", "open": "938.120000", "high": "946.330000", "low": "926.440000", "close": "939.140000"}, {"date": "2009-06-09", "volume": "0.0", "open": "940.350000", "high": "946.920000", "low": "936.150000", "close": "942.430000"}, {"date": "2009-06-10", "volume": "0.0", "open": "942.730000", "high": "949.770000", "low": "927.970000", "close": "939.150000"}, {"date": "2009-06-11", "volume": "0.0", "open": "939.040000", "high": "956.230000", "low": "939.040000", "close": "944.890000"}, {"date": "2009-06-12", "volume": "0.0", "open": "943.440000", "high": "946.300000", "low": "935.660000", "close": "946.210000"}, {"date": "2009-06-15", "volume": "0.0", "open": "942.450000", "high": "942.450000", "low": "919.650000", "close": "923.720000"}, {"date": "2009-06-16", "volume": "0.0", "open": "925.600000", "high": "928.000000", "low": "911.600000", "close": "911.970000"}, {"date": "2009-06-17", "volume": "0.0", "open": "911.890000", "high": "918.440000", "low": "903.780000", "close": "910.710000"}, {"date": "2009-06-18", "volume": "0.0", "open": "910.860000", "high": "921.930000", "low": "907.940000", "close": "918.370000"}, {"date": "2009-06-19", "volume": "0.0", "open": "919.960000", "high": "927.090000", "low": "915.800000", "close": "921.230000"}, {"date": "2009-06-22", "volume": "0.0", "open": "918.130000", "high": "918.130000", "low": "893.040000", "close": "893.040000"}, {"date": "2009-06-23", "volume": "0.0", "open": "893.460000", "high": "898.690000", "low": "888.860000", "close": "895.100000"}, {"date": "2009-06-24", "volume": "0.0", "open": "896.310000", "high": "910.850000", "low": "896.310000", "close": "900.940000"}, {"date": "2009-06-25", "volume": "0.0", "open": "899.450000", "high": "921.420000", "low": "896.270000", "close": "920.260000"}, {"date": "2009-06-26", "volume": "0.0", "open": "918.840000", "high": "922.000000", "low": "913.030000", "close": "918.900000"}, {"date": "2009-06-29", "volume": "0.0", "open": "919.860000", "high": "927.990000", "low": "916.180000", "close": "927.230000"}, {"date": "2009-06-30", "volume": "0.0", "open": "927.150000", "high": "930.010000", "low": "912.860000", "close": "919.320000"}, {"date": "2009-07-01", "volume": "0.0", "open": "920.820000", "high": "931.920000", "low": "920.820000", "close": "923.330000"}, {"date": "2009-07-02", "volume": "0.0", "open": "921.240000", "high": "921.240000", "low": "896.420000", "close": "896.420000"}, {"date": "2009-07-06", "volume": "0.0", "open": "894.270000", "high": "898.720000", "low": "886.360000", "close": "898.720000"}, {"date": "2009-07-07", "volume": "0.0", "open": "898.600000", "high": "898.600000", "low": "879.930000", "close": "881.030000"}, {"date": "2009-07-08", "volume": "0.0", "open": "881.900000", "high": "886.800000", "low": "869.320000", "close": "879.560000"}, {"date": "2009-07-09", "volume": "0.0", "open": "881.280000", "high": "887.860000", "low": "878.450000", "close": "882.680000"}, {"date": "2009-07-10", "volume": "0.0", "open": "880.030000", "high": "883.570000", "low": "872.810000", "close": "879.130000"}, {"date": "2009-07-13", "volume": "0.0", "open": "879.570000", "high": "901.050000", "low": "875.320000", "close": "901.050000"}, {"date": "2009-07-14", "volume": "0.0", "open": "900.770000", "high": "905.840000", "low": "896.500000", "close": "905.840000"}, {"date": "2009-07-15", "volume": "0.0", "open": "910.150000", "high": "933.950000", "low": "910.150000", "close": "932.680000"}, {"date": "2009-07-16", "volume": "0.0", "open": "930.170000", "high": "943.960000", "low": "927.450000", "close": "940.740000"}, {"date": "2009-07-17", "volume": "0.0", "open": "940.560000", "high": "941.890000", "low": "934.650000", "close": "940.380000"}, {"date": "2009-07-20", "volume": "0.0", "open": "942.070000", "high": "951.620000", "low": "940.990000", "close": "951.130000"}, {"date": "2009-07-21", "volume": "0.0", "open": "951.970000", "high": "956.530000", "low": "943.220000", "close": "954.580000"}, {"date": "2009-07-22", "volume": "0.0", "open": "953.400000", "high": "959.830000", "low": "947.750000", "close": "954.070000"}, {"date": "2009-07-23", "volume": "0.0", "open": "954.070000", "high": "979.420000", "low": "953.270000", "close": "976.290000"}, {"date": "2009-07-24", "volume": "0.0", "open": "972.160000", "high": "979.790000", "low": "965.950000", "close": "979.260000"}, {"date": "2009-07-27", "volume": "0.0", "open": "978.630000", "high": "982.490000", "low": "972.290000", "close": "982.180000"}, {"date": "2009-07-28", "volume": "0.0", "open": "981.480000", "high": "982.350000", "low": "969.350000", "close": "979.620000"}, {"date": "2009-07-29", "volume": "0.0", "open": "977.660000", "high": "977.760000", "low": "968.650000", "close": "975.150000"}, {"date": "2009-07-30", "volume": "0.0", "open": "976.010000", "high": "996.680000", "low": "976.010000", "close": "986.750000"}, {"date": "2009-07-31", "volume": "0.0", "open": "986.800000", "high": "993.180000", "low": "982.850000", "close": "987.480000"}, {"date": "2009-08-03", "volume": "0.0", "open": "990.220000", "high": "1003.610000", "low": "990.220000", "close": "1002.630000"}, {"date": "2009-08-04", "volume": "0.0", "open": "1001.410000", "high": "1007.120000", "low": "996.680000", "close": "1005.650000"}, {"date": "2009-08-05", "volume": "0.0", "open": "1005.410000", "high": "1006.640000", "low": "994.310000", "close": "1002.720000"}, {"date": "2009-08-06", "volume": "0.0", "open": "1004.060000", "high": "1008.000000", "low": "992.490000", "close": "997.080000"}, {"date": "2009-08-07", "volume": "0.0", "open": "999.830000", "high": "1018.000000", "low": "999.830000", "close": "1010.480000"}, {"date": "2009-08-10", "volume": "0.0", "open": "1008.890000", "high": "1010.120000", "low": "1000.990000", "close": "1007.100000"}, {"date": "2009-08-11", "volume": "0.0", "open": "1005.770000", "high": "1005.770000", "low": "992.400000", "close": "994.350000"}, {"date": "2009-08-12", "volume": "0.0", "open": "994.000000", "high": "1012.780000", "low": "993.360000", "close": "1005.810000"}, {"date": "2009-08-13", "volume": "0.0", "open": "1005.860000", "high": "1013.140000", "low": "1000.820000", "close": "1012.730000"}, {"date": "2009-08-14", "volume": "0.0", "open": "1012.230000", "high": "1012.600000", "low": "994.600000", "close": "1004.090000"}, {"date": "2009-08-17", "volume": "0.0", "open": "998.180000", "high": "998.180000", "low": "978.510000", "close": "979.730000"}, {"date": "2009-08-18", "volume": "0.0", "open": "980.620000", "high": "991.200000", "low": "980.620000", "close": "989.670000"}, {"date": "2009-08-19", "volume": "0.0", "open": "986.880000", "high": "999.610000", "low": "980.620000", "close": "996.460000"}, {"date": "2009-08-20", "volume": "0.0", "open": "996.410000", "high": "1008.920000", "low": "996.390000", "close": "1007.370000"}, {"date": "2009-08-21", "volume": "0.0", "open": "1009.060000", "high": "1027.590000", "low": "1009.060000", "close": "1026.130000"}, {"date": "2009-08-24", "volume": "0.0", "open": "1026.590000", "high": "1035.820000", "low": "1022.480000", "close": "1025.570000"}, {"date": "2009-08-25", "volume": "0.0", "open": "1026.630000", "high": "1037.750000", "low": "1026.210000", "close": "1028.000000"}, {"date": "2009-08-26", "volume": "0.0", "open": "1027.350000", "high": "1032.470000", "low": "1021.570000", "close": "1028.120000"}, {"date": "2009-08-27", "volume": "0.0", "open": "1027.810000", "high": "1033.330000", "low": "1016.200000", "close": "1030.980000"}, {"date": "2009-08-28", "volume": "0.0", "open": "1031.620000", "high": "1039.470000", "low": "1023.130000", "close": "1028.930000"}, {"date": "2009-08-31", "volume": "0.0", "open": "1025.210000", "high": "1025.210000", "low": "1014.620000", "close": "1020.620000"}, {"date": "2009-09-01", "volume": "0.0", "open": "1019.520000", "high": "1028.450000", "low": "996.280000", "close": "998.040000"}, {"date": "2009-09-02", "volume": "0.0", "open": "996.070000", "high": "1000.340000", "low": "991.970000", "close": "994.750000"}, {"date": "2009-09-03", "volume": "0.0", "open": "996.120000", "high": "1003.430000", "low": "992.250000", "close": "1003.240000"}, {"date": "2009-09-04", "volume": "0.0", "open": "1003.840000", "high": "1016.480000", "low": "1001.650000", "close": "1016.400000"}, {"date": "2009-09-08", "volume": "0.0", "open": "1018.670000", "high": "1026.070000", "low": "1018.670000", "close": "1025.390000"}, {"date": "2009-09-09", "volume": "0.0", "open": "1025.360000", "high": "1036.340000", "low": "1023.970000", "close": "1033.370000"}, {"date": "2009-09-10", "volume": "0.0", "open": "1032.990000", "high": "1044.140000", "low": "1028.040000", "close": "1044.140000"}, {"date": "2009-09-11", "volume": "0.0", "open": "1043.920000", "high": "1048.180000", "low": "1038.400000", "close": "1042.730000"}, {"date": "2009-09-14", "volume": "0.0", "open": "1040.150000", "high": "1049.740000", "low": "1035.000000", "close": "1049.340000"}, {"date": "2009-09-15", "volume": "0.0", "open": "1049.030000", "high": "1056.040000", "low": "1043.420000", "close": "1052.630000"}, {"date": "2009-09-16", "volume": "0.0", "open": "1053.990000", "high": "1068.760000", "low": "1052.870000", "close": "1068.760000"}, {"date": "2009-09-17", "volume": "0.0", "open": "1067.870000", "high": "1074.770000", "low": "1061.200000", "close": "1065.490000"}, {"date": "2009-09-18", "volume": "0.0", "open": "1066.600000", "high": "1071.520000", "low": "1064.270000", "close": "1068.300000"}, {"date": "2009-09-21", "volume": "0.0", "open": "1067.140000", "high": "1067.280000", "low": "1057.460000", "close": "1064.660000"}, {"date": "2009-09-22", "volume": "0.0", "open": "1066.350000", "high": "1073.810000", "low": "1066.350000", "close": "1071.660000"}, {"date": "2009-09-23", "volume": "0.0", "open": "1072.690000", "high": "1080.150000", "low": "1060.390000", "close": "1060.870000"}, {"date": "2009-09-24", "volume": "0.0", "open": "1062.560000", "high": "1066.290000", "low": "1045.850000", "close": "1050.780000"}, {"date": "2009-09-25", "volume": "0.0", "open": "1049.480000", "high": "1053.470000", "low": "1041.170000", "close": "1044.380000"}, {"date": "2009-09-28", "volume": "0.0", "open": "1045.380000", "high": "1065.130000", "low": "1045.380000", "close": "1062.980000"}, {"date": "2009-09-29", "volume": "0.0", "open": "1063.690000", "high": "1069.620000", "low": "1057.830000", "close": "1060.610000"}, {"date": "2009-09-30", "volume": "0.0", "open": "1061.020000", "high": "1063.400000", "low": "1046.470000", "close": "1057.080000"}, {"date": "2009-10-01", "volume": "0.0", "open": "1054.910000", "high": "1054.910000", "low": "1029.450000", "close": "1029.850000"}, {"date": "2009-10-02", "volume": "0.0", "open": "1029.710000", "high": "1030.600000", "low": "1019.950000", "close": "1025.210000"}, {"date": "2009-10-05", "volume": "0.0", "open": "1026.870000", "high": "1042.580000", "low": "1025.920000", "close": "1040.460000"}, {"date": "2009-10-06", "volume": "0.0", "open": "1042.020000", "high": "1060.550000", "low": "1042.020000", "close": "1054.720000"}, {"date": "2009-10-07", "volume": "0.0", "open": "1053.650000", "high": "1058.020000", "low": "1050.100000", "close": "1057.580000"}, {"date": "2009-10-08", "volume": "0.0", "open": "1060.030000", "high": "1070.670000", "low": "1060.030000", "close": "1065.480000"}, {"date": "2009-10-09", "volume": "0.0", "open": "1065.280000", "high": "1071.510000", "low": "1063.000000", "close": "1071.490000"}, {"date": "2009-10-12", "volume": "0.0", "open": "1071.630000", "high": "1079.460000", "low": "1071.630000", "close": "1076.190000"}, {"date": "2009-10-13", "volume": "0.0", "open": "1074.960000", "high": "1075.300000", "low": "1066.710000", "close": "1073.190000"}, {"date": "2009-10-14", "volume": "0.0", "open": "1078.680000", "high": "1093.170000", "low": "1078.680000", "close": "1092.020000"}, {"date": "2009-10-15", "volume": "0.0", "open": "1090.360000", "high": "1096.560000", "low": "1086.410000", "close": "1096.560000"}, {"date": "2009-10-16", "volume": "0.0", "open": "1094.670000", "high": "1094.670000", "low": "1081.530000", "close": "1087.680000"}, {"date": "2009-10-19", "volume": "0.0", "open": "1088.220000", "high": "1100.170000", "low": "1086.480000", "close": "1097.910000"}, {"date": "2009-10-20", "volume": "0.0", "open": "1098.640000", "high": "1098.640000", "low": "1086.160000", "close": "1091.060000"}, {"date": "2009-10-21", "volume": "0.0", "open": "1090.360000", "high": "1101.360000", "low": "1080.770000", "close": "1081.400000"}, {"date": "2009-10-22", "volume": "0.0", "open": "1080.960000", "high": "1095.210000", "low": "1074.310000", "close": "1092.910000"}, {"date": "2009-10-23", "volume": "0.0", "open": "1095.620000", "high": "1095.830000", "low": "1075.490000", "close": "1079.600000"}, {"date": "2009-10-26", "volume": "0.0", "open": "1080.360000", "high": "1091.750000", "low": "1065.230000", "close": "1066.950000"}, {"date": "2009-10-27", "volume": "0.0", "open": "1067.540000", "high": "1072.480000", "low": "1060.620000", "close": "1063.410000"}, {"date": "2009-10-28", "volume": "0.0", "open": "1061.510000", "high": "1063.260000", "low": "1042.190000", "close": "1042.630000"}, {"date": "2009-10-29", "volume": "0.0", "open": "1043.690000", "high": "1066.830000", "low": "1043.690000", "close": "1066.110000"}, {"date": "2009-10-30", "volume": "0.0", "open": "1065.410000", "high": "1065.410000", "low": "1033.380000", "close": "1036.190000"}, {"date": "2009-11-02", "volume": "0.0", "open": "1036.180000", "high": "1052.180000", "low": "1029.380000", "close": "1042.880000"}, {"date": "2009-11-03", "volume": "0.0", "open": "1040.920000", "high": "1046.360000", "low": "1033.940000", "close": "1045.410000"}, {"date": "2009-11-04", "volume": "0.0", "open": "1047.140000", "high": "1061.000000", "low": "1045.150000", "close": "1046.500000"}, {"date": "2009-11-05", "volume": "0.0", "open": "1047.300000", "high": "1066.650000", "low": "1047.300000", "close": "1066.630000"}, {"date": "2009-11-06", "volume": "0.0", "open": "1064.950000", "high": "1071.480000", "low": "1059.320000", "close": "1069.300000"}, {"date": "2009-11-09", "volume": "0.0", "open": "1072.310000", "high": "1093.190000", "low": "1072.310000", "close": "1093.080000"}, {"date": "2009-11-10", "volume": "0.0", "open": "1091.860000", "high": "1096.420000", "low": "1087.400000", "close": "1093.010000"}, {"date": "2009-11-11", "volume": "0.0", "open": "1096.040000", "high": "1105.370000", "low": "1093.810000", "close": "1098.510000"}, {"date": "2009-11-12", "volume": "0.0", "open": "1098.310000", "high": "1101.970000", "low": "1084.900000", "close": "1087.240000"}, {"date": "2009-11-13", "volume": "0.0", "open": "1087.590000", "high": "1097.790000", "low": "1085.330000", "close": "1093.480000"}, {"date": "2009-11-16", "volume": "0.0", "open": "1094.130000", "high": "1113.690000", "low": "1094.130000", "close": "1109.300000"}, {"date": "2009-11-17", "volume": "0.0", "open": "1109.220000", "high": "1110.520000", "low": "1102.190000", "close": "1110.320000"}, {"date": "2009-11-18", "volume": "0.0", "open": "1109.440000", "high": "1111.100000", "low": "1102.700000", "close": "1109.800000"}, {"date": "2009-11-19", "volume": "0.0", "open": "1106.440000", "high": "1106.440000", "low": "1088.400000", "close": "1094.900000"}, {"date": "2009-11-20", "volume": "0.0", "open": "1094.660000", "high": "1094.660000", "low": "1086.810000", "close": "1091.380000"}, {"date": "2009-11-23", "volume": "0.0", "open": "1094.860000", "high": "1112.380000", "low": "1094.860000", "close": "1106.240000"}, {"date": "2009-11-24", "volume": "0.0", "open": "1105.830000", "high": "1107.560000", "low": "1097.630000", "close": "1105.650000"}, {"date": "2009-11-25", "volume": "0.0", "open": "1106.490000", "high": "1111.180000", "low": "1104.750000", "close": "1110.630000"}, {"date": "2009-11-27", "volume": "0.0", "open": "1105.470000", "high": "1105.470000", "low": "1083.740000", "close": "1091.490000"}, {"date": "2009-11-30", "volume": "0.0", "open": "1091.070000", "high": "1097.240000", "low": "1086.250000", "close": "1095.630000"}, {"date": "2009-12-01", "volume": "0.0", "open": "1098.890000", "high": "1112.280000", "low": "1098.890000", "close": "1108.860000"}, {"date": "2009-12-02", "volume": "0.0", "open": "1109.030000", "high": "1115.580000", "low": "1105.290000", "close": "1109.240000"}, {"date": "2009-12-03", "volume": "0.0", "open": "1110.590000", "high": "1117.280000", "low": "1098.740000", "close": "1099.920000"}, {"date": "2009-12-04", "volume": "0.0", "open": "1100.430000", "high": "1119.130000", "low": "1096.520000", "close": "1105.980000"}, {"date": "2009-12-07", "volume": "0.0", "open": "1105.520000", "high": "1110.720000", "low": "1100.830000", "close": "1103.250000"}, {"date": "2009-12-08", "volume": "0.0", "open": "1103.040000", "high": "1103.040000", "low": "1088.610000", "close": "1091.940000"}, {"date": "2009-12-09", "volume": "0.0", "open": "1091.070000", "high": "1097.040000", "low": "1085.890000", "close": "1095.950000"}, {"date": "2009-12-10", "volume": "0.0", "open": "1098.690000", "high": "1106.250000", "low": "1098.690000", "close": "1102.350000"}, {"date": "2009-12-11", "volume": "0.0", "open": "1103.960000", "high": "1108.500000", "low": "1101.340000", "close": "1106.410000"}, {"date": "2009-12-14", "volume": "0.0", "open": "1107.840000", "high": "1114.760000", "low": "1107.840000", "close": "1114.110000"}, {"date": "2009-12-15", "volume": "0.0", "open": "1114.110000", "high": "1114.110000", "low": "1105.350000", "close": "1107.930000"}, {"date": "2009-12-16", "volume": "0.0", "open": "1108.610000", "high": "1116.210000", "low": "1107.960000", "close": "1109.180000"}, {"date": "2009-12-17", "volume": "0.0", "open": "1106.360000", "high": "1106.360000", "low": "1095.880000", "close": "1096.080000"}, {"date": "2009-12-18", "volume": "0.0", "open": "1097.860000", "high": "1103.740000", "low": "1093.880000", "close": "1102.470000"}, {"date": "2009-12-21", "volume": "0.0", "open": "1105.310000", "high": "1117.680000", "low": "1105.310000", "close": "1114.050000"}, {"date": "2009-12-22", "volume": "0.0", "open": "1114.510000", "high": "1120.270000", "low": "1114.510000", "close": "1118.020000"}, {"date": "2009-12-23", "volume": "0.0", "open": "1118.840000", "high": "1121.580000", "low": "1116.000000", "close": "1120.590000"}, {"date": "2009-12-24", "volume": "0.0", "open": "1121.080000", "high": "1126.480000", "low": "1121.080000", "close": "1126.480000"}, {"date": "2009-12-28", "volume": "0.0", "open": "1127.530000", "high": "1130.380000", "low": "1123.510000", "close": "1127.780000"}, {"date": "2009-12-29", "volume": "0.0", "open": "1128.550000", "high": "1130.380000", "low": "1126.080000", "close": "1126.200000"}, {"date": "2009-12-30", "volume": "0.0", "open": "1125.530000", "high": "1126.420000", "low": "1121.940000", "close": "1126.420000"}, {"date": "2009-12-31", "volume": "0.0", "open": "1126.600000", "high": "1127.640000", "low": "1114.810000", "close": "1115.100000"}, {"date": "2010-01-04", "volume": "0.0", "open": "1116.560000", "high": "1133.870000", "low": "1116.560000", "close": "1132.990000"}, {"date": "2010-01-05", "volume": "0.0", "open": "1132.660000", "high": "1136.630000", "low": "1129.660000", "close": "1136.520000"}, {"date": "2010-01-06", "volume": "0.0", "open": "1135.710000", "high": "1139.190000", "low": "1133.950000", "close": "1137.140000"}, {"date": "2010-01-07", "volume": "0.0", "open": "1136.270000", "high": "1142.460000", "low": "1131.320000", "close": "1141.690000"}, {"date": "2010-01-08", "volume": "0.0", "open": "1140.520000", "high": "1145.390000", "low": "1136.220000", "close": "1144.980000"}, {"date": "2010-01-11", "volume": "0.0", "open": "1145.960000", "high": "1149.740000", "low": "1142.020000", "close": "1146.980000"}, {"date": "2010-01-12", "volume": "0.0", "open": "1143.810000", "high": "1143.810000", "low": "1131.770000", "close": "1136.220000"}, {"date": "2010-01-13", "volume": "0.0", "open": "1137.310000", "high": "1148.400000", "low": "1133.180000", "close": "1145.680000"}, {"date": "2010-01-14", "volume": "0.0", "open": "1145.680000", "high": "1150.410000", "low": "1143.800000", "close": "1148.460000"}, {"date": "2010-01-15", "volume": "0.0", "open": "1147.720000", "high": "1147.770000", "low": "1131.390000", "close": "1136.030000"}, {"date": "2010-01-19", "volume": "0.0", "open": "1136.030000", "high": "1150.450000", "low": "1135.770000", "close": "1150.230000"}, {"date": "2010-01-20", "volume": "0.0", "open": "1147.950000", "high": "1147.950000", "low": "1129.250000", "close": "1138.040000"}, {"date": "2010-01-21", "volume": "0.0", "open": "1138.680000", "high": "1141.580000", "low": "1114.840000", "close": "1116.480000"}, {"date": "2010-01-22", "volume": "0.0", "open": "1115.490000", "high": "1115.490000", "low": "1090.180000", "close": "1091.760000"}, {"date": "2010-01-25", "volume": "0.0", "open": "1092.400000", "high": "1102.970000", "low": "1092.400000", "close": "1096.780000"}, {"date": "2010-01-26", "volume": "0.0", "open": "1095.800000", "high": "1103.690000", "low": "1089.860000", "close": "1092.170000"}, {"date": "2010-01-27", "volume": "0.0", "open": "1091.940000", "high": "1099.510000", "low": "1083.110000", "close": "1097.500000"}, {"date": "2010-01-28", "volume": "0.0", "open": "1096.930000", "high": "1100.220000", "low": "1078.460000", "close": "1084.530000"}, {"date": "2010-01-29", "volume": "0.0", "open": "1087.610000", "high": "1096.450000", "low": "1071.590000", "close": "1073.870000"}, {"date": "2010-02-01", "volume": "0.0", "open": "1073.890000", "high": "1089.380000", "low": "1073.890000", "close": "1089.190000"}, {"date": "2010-02-02", "volume": "0.0", "open": "1090.050000", "high": "1104.730000", "low": "1087.960000", "close": "1103.320000"}, {"date": "2010-02-03", "volume": "0.0", "open": "1100.670000", "high": "1102.720000", "low": "1093.970000", "close": "1097.280000"}, {"date": "2010-02-04", "volume": "0.0", "open": "1097.250000", "high": "1097.250000", "low": "1062.780000", "close": "1063.110000"}, {"date": "2010-02-05", "volume": "0.0", "open": "1064.120000", "high": "1067.130000", "low": "1044.500000", "close": "1066.190000"}, {"date": "2010-02-08", "volume": "0.0", "open": "1065.510000", "high": "1071.200000", "low": "1056.510000", "close": "1056.740000"}, {"date": "2010-02-09", "volume": "0.0", "open": "1060.060000", "high": "1079.280000", "low": "1060.060000", "close": "1070.520000"}, {"date": "2010-02-10", "volume": "0.0", "open": "1069.680000", "high": "1073.670000", "low": "1059.340000", "close": "1068.130000"}, {"date": "2010-02-11", "volume": "0.0", "open": "1067.100000", "high": "1080.040000", "low": "1060.590000", "close": "1078.470000"}, {"date": "2010-02-12", "volume": "0.0", "open": "1075.950000", "high": "1077.810000", "low": "1062.970000", "close": "1075.510000"}, {"date": "2010-02-16", "volume": "0.0", "open": "1079.130000", "high": "1095.670000", "low": "1079.130000", "close": "1094.870000"}, {"date": "2010-02-17", "volume": "0.0", "open": "1096.140000", "high": "1101.030000", "low": "1094.720000", "close": "1099.510000"}, {"date": "2010-02-18", "volume": "0.0", "open": "1099.030000", "high": "1108.240000", "low": "1097.480000", "close": "1106.750000"}, {"date": "2010-02-19", "volume": "0.0", "open": "1105.490000", "high": "1112.420000", "low": "1100.800000", "close": "1109.170000"}, {"date": "2010-02-22", "volume": "0.0", "open": "1110.000000", "high": "1112.290000", "low": "1105.380000", "close": "1108.010000"}, {"date": "2010-02-23", "volume": "0.0", "open": "1107.490000", "high": "1108.580000", "low": "1092.180000", "close": "1094.600000"}, {"date": "2010-02-24", "volume": "0.0", "open": "1095.890000", "high": "1106.420000", "low": "1095.500000", "close": "1105.240000"}, {"date": "2010-02-25", "volume": "0.0", "open": "1101.240000", "high": "1103.500000", "low": "1086.020000", "close": "1102.940000"}, {"date": "2010-02-26", "volume": "0.0", "open": "1103.100000", "high": "1107.240000", "low": "1097.560000", "close": "1104.490000"}, {"date": "2010-03-01", "volume": "0.0", "open": "1105.360000", "high": "1116.110000", "low": "1105.360000", "close": "1115.710000"}, {"date": "2010-03-02", "volume": "0.0", "open": "1117.010000", "high": "1123.460000", "low": "1116.510000", "close": "1118.310000"}, {"date": "2010-03-03", "volume": "0.0", "open": "1119.360000", "high": "1125.640000", "low": "1116.580000", "close": "1118.790000"}, {"date": "2010-03-04", "volume": "0.0", "open": "1119.120000", "high": "1123.730000", "low": "1116.660000", "close": "1122.970000"}, {"date": "2010-03-05", "volume": "0.0", "open": "1125.120000", "high": "1139.380000", "low": "1125.120000", "close": "1138.700000"}, {"date": "2010-03-08", "volume": "0.0", "open": "1138.400000", "high": "1141.050000", "low": "1136.770000", "close": "1138.500000"}, {"date": "2010-03-09", "volume": "0.0", "open": "1137.560000", "high": "1145.370000", "low": "1134.900000", "close": "1140.450000"}, {"date": "2010-03-10", "volume": "0.0", "open": "1140.220000", "high": "1148.260000", "low": "1140.090000", "close": "1145.610000"}, {"date": "2010-03-11", "volume": "0.0", "open": "1143.960000", "high": "1150.240000", "low": "1138.990000", "close": "1150.240000"}, {"date": "2010-03-12", "volume": "0.0", "open": "1151.710000", "high": "1153.410000", "low": "1146.970000", "close": "1149.990000"}, {"date": "2010-03-15", "volume": "0.0", "open": "1148.530000", "high": "1150.980000", "low": "1141.450000", "close": "1150.510000"}, {"date": "2010-03-16", "volume": "0.0", "open": "1150.830000", "high": "1160.280000", "low": "1150.350000", "close": "1159.460000"}, {"date": "2010-03-17", "volume": "0.0", "open": "1159.940000", "high": "1169.840000", "low": "1159.940000", "close": "1166.210000"}, {"date": "2010-03-18", "volume": "0.0", "open": "1166.130000", "high": "1167.770000", "low": "1161.160000", "close": "1165.830000"}, {"date": "2010-03-19", "volume": "0.0", "open": "1166.680000", "high": "1169.200000", "low": "1155.330000", "close": "1159.900000"}, {"date": "2010-03-22", "volume": "0.0", "open": "1157.250000", "high": "1167.820000", "low": "1152.880000", "close": "1165.810000"}, {"date": "2010-03-23", "volume": "0.0", "open": "1166.470000", "high": "1174.720000", "low": "1163.830000", "close": "1174.170000"}, {"date": "2010-03-24", "volume": "0.0", "open": "1172.700000", "high": "1173.040000", "low": "1166.010000", "close": "1167.720000"}, {"date": "2010-03-25", "volume": "0.0", "open": "1170.030000", "high": "1180.690000", "low": "1165.090000", "close": "1165.730000"}, {"date": "2010-03-26", "volume": "0.0", "open": "1167.580000", "high": "1173.930000", "low": "1161.480000", "close": "1166.590000"}, {"date": "2010-03-29", "volume": "0.0", "open": "1167.710000", "high": "1174.850000", "low": "1167.710000", "close": "1173.220000"}, {"date": "2010-03-30", "volume": "0.0", "open": "1173.750000", "high": "1177.830000", "low": "1168.920000", "close": "1173.270000"}, {"date": "2010-03-31", "volume": "0.0", "open": "1171.750000", "high": "1174.560000", "low": "1165.770000", "close": "1169.430000"}, {"date": "2010-04-01", "volume": "0.0", "open": "1171.230000", "high": "1181.430000", "low": "1170.690000", "close": "1178.100000"}, {"date": "2010-04-05", "volume": "0.0", "open": "1178.710000", "high": "1187.730000", "low": "1178.710000", "close": "1187.440000"}, {"date": "2010-04-06", "volume": "0.0", "open": "1186.010000", "high": "1191.800000", "low": "1182.770000", "close": "1189.440000"}, {"date": "2010-04-07", "volume": "0.0", "open": "1188.230000", "high": "1189.600000", "low": "1177.250000", "close": "1182.450000"}, {"date": "2010-04-08", "volume": "0.0", "open": "1181.750000", "high": "1188.550000", "low": "1175.120000", "close": "1186.440000"}, {"date": "2010-04-09", "volume": "0.0", "open": "1187.470000", "high": "1194.660000", "low": "1187.150000", "close": "1194.370000"}, {"date": "2010-04-12", "volume": "0.0", "open": "1194.940000", "high": "1199.200000", "low": "1194.710000", "close": "1196.480000"}, {"date": "2010-04-13", "volume": "0.0", "open": "1195.940000", "high": "1199.040000", "low": "1188.820000", "close": "1197.300000"}, {"date": "2010-04-14", "volume": "0.0", "open": "1198.690000", "high": "1210.650000", "low": "1198.690000", "close": "1210.650000"}, {"date": "2010-04-15", "volume": "0.0", "open": "1210.770000", "high": "1213.920000", "low": "1208.500000", "close": "1211.670000"}, {"date": "2010-04-16", "volume": "0.0", "open": "1210.170000", "high": "1210.170000", "low": "1186.770000", "close": "1192.130000"}, {"date": "2010-04-19", "volume": "0.0", "open": "1192.060000", "high": "1197.870000", "low": "1183.680000", "close": "1197.520000"}, {"date": "2010-04-20", "volume": "0.0", "open": "1199.040000", "high": "1208.580000", "low": "1199.040000", "close": "1207.170000"}, {"date": "2010-04-21", "volume": "0.0", "open": "1207.160000", "high": "1210.990000", "low": "1198.850000", "close": "1205.940000"}, {"date": "2010-04-22", "volume": "0.0", "open": "1202.520000", "high": "1210.270000", "low": "1190.190000", "close": "1208.670000"}, {"date": "2010-04-23", "volume": "0.0", "open": "1207.870000", "high": "1217.280000", "low": "1205.100000", "close": "1217.280000"}, {"date": "2010-04-26", "volume": "0.0", "open": "1217.070000", "high": "1219.800000", "low": "1211.070000", "close": "1212.050000"}, {"date": "2010-04-27", "volume": "0.0", "open": "1209.920000", "high": "1211.380000", "low": "1181.620000", "close": "1183.710000"}, {"date": "2010-04-28", "volume": "0.0", "open": "1184.590000", "high": "1195.050000", "low": "1181.810000", "close": "1191.360000"}, {"date": "2010-04-29", "volume": "0.0", "open": "1193.300000", "high": "1209.360000", "low": "1193.300000", "close": "1206.780000"}, {"date": "2010-04-30", "volume": "0.0", "open": "1206.770000", "high": "1207.990000", "low": "1186.320000", "close": "1186.690000"}, {"date": "2010-05-03", "volume": "0.0", "open": "1188.580000", "high": "1205.130000", "low": "1188.580000", "close": "1202.260000"}, {"date": "2010-05-04", "volume": "0.0", "open": "1197.500000", "high": "1197.500000", "low": "1168.120000", "close": "1173.600000"}, {"date": "2010-05-05", "volume": "0.0", "open": "1169.240000", "high": "1175.950000", "low": "1158.150000", "close": "1165.900000"}, {"date": "2010-05-06", "volume": "0.0", "open": "1164.380000", "high": "1167.580000", "low": "1065.790000", "close": "1128.150000"}, {"date": "2010-05-07", "volume": "0.0", "open": "1127.040000", "high": "1135.130000", "low": "1094.150000", "close": "1110.880000"}, {"date": "2010-05-10", "volume": "0.0", "open": "1122.270000", "high": "1163.850000", "low": "1122.270000", "close": "1159.730000"}, {"date": "2010-05-11", "volume": "0.0", "open": "1156.390000", "high": "1170.480000", "low": "1147.710000", "close": "1155.790000"}, {"date": "2010-05-12", "volume": "0.0", "open": "1155.430000", "high": "1172.870000", "low": "1155.430000", "close": "1171.670000"}, {"date": "2010-05-13", "volume": "0.0", "open": "1170.040000", "high": "1173.570000", "low": "1156.140000", "close": "1157.440000"}, {"date": "2010-05-14", "volume": "0.0", "open": "1157.190000", "high": "1157.190000", "low": "1126.140000", "close": "1135.680000"}, {"date": "2010-05-17", "volume": "0.0", "open": "1136.520000", "high": "1141.880000", "low": "1114.960000", "close": "1136.940000"}, {"date": "2010-05-18", "volume": "0.0", "open": "1138.780000", "high": "1148.660000", "low": "1117.200000", "close": "1120.800000"}, {"date": "2010-05-19", "volume": "0.0", "open": "1119.570000", "high": "1124.270000", "low": "1100.660000", "close": "1115.050000"}, {"date": "2010-05-20", "volume": "0.0", "open": "1107.340000", "high": "1107.340000", "low": "1071.580000", "close": "1071.590000"}, {"date": "2010-05-21", "volume": "0.0", "open": "1067.260000", "high": "1090.160000", "low": "1055.900000", "close": "1087.690000"}, {"date": "2010-05-24", "volume": "0.0", "open": "1084.780000", "high": "1089.950000", "low": "1072.700000", "close": "1073.650000"}, {"date": "2010-05-25", "volume": "0.0", "open": "1067.420000", "high": "1074.750000", "low": "1040.780000", "close": "1074.030000"}, {"date": "2010-05-26", "volume": "0.0", "open": "1075.510000", "high": "1090.750000", "low": "1065.590000", "close": "1067.950000"}, {"date": "2010-05-27", "volume": "0.0", "open": "1074.270000", "high": "1103.520000", "low": "1074.270000", "close": "1103.060000"}, {"date": "2010-05-28", "volume": "0.0", "open": "1102.590000", "high": "1102.590000", "low": "1084.780000", "close": "1089.410000"}, {"date": "2010-06-01", "volume": "0.0", "open": "1087.300000", "high": "1094.770000", "low": "1069.890000", "close": "1070.710000"}, {"date": "2010-06-02", "volume": "0.0", "open": "1073.010000", "high": "1098.560000", "low": "1072.030000", "close": "1098.380000"}, {"date": "2010-06-03", "volume": "0.0", "open": "1098.820000", "high": "1105.670000", "low": "1091.810000", "close": "1102.830000"}, {"date": "2010-06-04", "volume": "0.0", "open": "1098.430000", "high": "1098.430000", "low": "1060.500000", "close": "1064.880000"}, {"date": "2010-06-07", "volume": "0.0", "open": "1065.840000", "high": "1071.360000", "low": "1049.860000", "close": "1050.470000"}, {"date": "2010-06-08", "volume": "0.0", "open": "1050.810000", "high": "1063.150000", "low": "1042.170000", "close": "1062.000000"}, {"date": "2010-06-09", "volume": "0.0", "open": "1062.750000", "high": "1077.740000", "low": "1052.250000", "close": "1055.690000"}, {"date": "2010-06-10", "volume": "0.0", "open": "1058.770000", "high": "1087.850000", "low": "1058.770000", "close": "1086.840000"}, {"date": "2010-06-11", "volume": "0.0", "open": "1082.650000", "high": "1092.250000", "low": "1077.120000", "close": "1091.600000"}, {"date": "2010-06-14", "volume": "0.0", "open": "1095.000000", "high": "1105.910000", "low": "1089.030000", "close": "1089.630000"}, {"date": "2010-06-15", "volume": "0.0", "open": "1091.210000", "high": "1115.590000", "low": "1091.210000", "close": "1115.230000"}, {"date": "2010-06-16", "volume": "0.0", "open": "1114.020000", "high": "1118.740000", "low": "1107.130000", "close": "1114.610000"}, {"date": "2010-06-17", "volume": "0.0", "open": "1115.980000", "high": "1117.720000", "low": "1105.870000", "close": "1116.040000"}, {"date": "2010-06-18", "volume": "0.0", "open": "1116.160000", "high": "1121.010000", "low": "1113.930000", "close": "1117.510000"}, {"date": "2010-06-21", "volume": "0.0", "open": "1122.790000", "high": "1131.230000", "low": "1108.240000", "close": "1113.200000"}, {"date": "2010-06-22", "volume": "0.0", "open": "1113.900000", "high": "1118.500000", "low": "1094.180000", "close": "1095.310000"}, {"date": "2010-06-23", "volume": "0.0", "open": "1095.570000", "high": "1099.640000", "low": "1085.310000", "close": "1092.040000"}, {"date": "2010-06-24", "volume": "0.0", "open": "1090.930000", "high": "1090.930000", "low": "1071.600000", "close": "1073.690000"}, {"date": "2010-06-25", "volume": "0.0", "open": "1075.100000", "high": "1083.560000", "low": "1067.890000", "close": "1076.760000"}, {"date": "2010-06-28", "volume": "0.0", "open": "1077.500000", "high": "1082.600000", "low": "1071.450000", "close": "1074.570000"}, {"date": "2010-06-29", "volume": "0.0", "open": "1071.100000", "high": "1071.100000", "low": "1035.180000", "close": "1041.240000"}, {"date": "2010-06-30", "volume": "0.0", "open": "1040.560000", "high": "1048.080000", "low": "1028.330000", "close": "1030.710000"}, {"date": "2010-07-01", "volume": "0.0", "open": "1031.100000", "high": "1033.580000", "low": "1010.910000", "close": "1027.370000"}, {"date": "2010-07-02", "volume": "0.0", "open": "1027.650000", "high": "1032.950000", "low": "1015.930000", "close": "1022.580000"}, {"date": "2010-07-06", "volume": "0.0", "open": "1028.090000", "high": "1042.500000", "low": "1018.350000", "close": "1028.060000"}, {"date": "2010-07-07", "volume": "0.0", "open": "1028.540000", "high": "1060.890000", "low": "1028.540000", "close": "1060.270000"}, {"date": "2010-07-08", "volume": "0.0", "open": "1062.920000", "high": "1071.250000", "low": "1058.240000", "close": "1070.250000"}, {"date": "2010-07-09", "volume": "0.0", "open": "1070.500000", "high": "1078.160000", "low": "1068.100000", "close": "1077.960000"}, {"date": "2010-07-12", "volume": "0.0", "open": "1077.230000", "high": "1080.780000", "low": "1070.450000", "close": "1078.750000"}, {"date": "2010-07-13", "volume": "0.0", "open": "1080.650000", "high": "1099.460000", "low": "1080.650000", "close": "1095.340000"}, {"date": "2010-07-14", "volume": "0.0", "open": "1095.610000", "high": "1099.080000", "low": "1087.680000", "close": "1095.170000"}, {"date": "2010-07-15", "volume": "0.0", "open": "1094.460000", "high": "1098.660000", "low": "1080.530000", "close": "1096.480000"}, {"date": "2010-07-16", "volume": "0.0", "open": "1093.850000", "high": "1093.850000", "low": "1063.320000", "close": "1064.880000"}, {"date": "2010-07-19", "volume": "0.0", "open": "1066.850000", "high": "1074.700000", "low": "1061.110000", "close": "1071.250000"}, {"date": "2010-07-20", "volume": "0.0", "open": "1064.530000", "high": "1083.940000", "low": "1056.880000", "close": "1083.480000"}, {"date": "2010-07-21", "volume": "0.0", "open": "1086.670000", "high": "1088.960000", "low": "1065.250000", "close": "1069.590000"}, {"date": "2010-07-22", "volume": "0.0", "open": "1072.140000", "high": "1097.500000", "low": "1072.140000", "close": "1093.670000"}, {"date": "2010-07-23", "volume": "0.0", "open": "1092.170000", "high": "1103.730000", "low": "1087.880000", "close": "1102.660000"}, {"date": "2010-07-26", "volume": "0.0", "open": "1102.890000", "high": "1115.010000", "low": "1101.300000", "close": "1115.010000"}, {"date": "2010-07-27", "volume": "0.0", "open": "1117.360000", "high": "1120.950000", "low": "1109.780000", "close": "1113.840000"}, {"date": "2010-07-28", "volume": "0.0", "open": "1112.840000", "high": "1114.660000", "low": "1103.110000", "close": "1106.130000"}, {"date": "2010-07-29", "volume": "0.0", "open": "1108.070000", "high": "1115.900000", "low": "1092.820000", "close": "1101.530000"}, {"date": "2010-07-30", "volume": "0.0", "open": "1098.440000", "high": "1106.440000", "low": "1088.010000", "close": "1101.600000"}, {"date": "2010-08-02", "volume": "0.0", "open": "1107.530000", "high": "1127.300000", "low": "1107.530000", "close": "1125.860000"}, {"date": "2010-08-03", "volume": "0.0", "open": "1125.340000", "high": "1125.440000", "low": "1116.760000", "close": "1120.460000"}, {"date": "2010-08-04", "volume": "0.0", "open": "1121.060000", "high": "1128.750000", "low": "1119.460000", "close": "1127.240000"}, {"date": "2010-08-05", "volume": "0.0", "open": "1125.780000", "high": "1126.560000", "low": "1118.810000", "close": "1125.810000"}, {"date": "2010-08-06", "volume": "0.0", "open": "1122.070000", "high": "1123.060000", "low": "1107.170000", "close": "1121.640000"}, {"date": "2010-08-09", "volume": "0.0", "open": "1122.800000", "high": "1129.240000", "low": "1120.910000", "close": "1127.790000"}, {"date": "2010-08-10", "volume": "0.0", "open": "1122.920000", "high": "1127.160000", "low": "1111.580000", "close": "1121.060000"}, {"date": "2010-08-11", "volume": "0.0", "open": "1116.890000", "high": "1116.890000", "low": "1088.550000", "close": "1089.470000"}, {"date": "2010-08-12", "volume": "0.0", "open": "1081.480000", "high": "1086.720000", "low": "1076.690000", "close": "1083.610000"}, {"date": "2010-08-13", "volume": "0.0", "open": "1082.220000", "high": "1086.250000", "low": "1079.000000", "close": "1079.250000"}, {"date": "2010-08-16", "volume": "0.0", "open": "1077.490000", "high": "1082.620000", "low": "1069.490000", "close": "1079.380000"}, {"date": "2010-08-17", "volume": "0.0", "open": "1081.160000", "high": "1100.140000", "low": "1081.160000", "close": "1092.540000"}, {"date": "2010-08-18", "volume": "0.0", "open": "1092.080000", "high": "1099.770000", "low": "1085.760000", "close": "1094.160000"}, {"date": "2010-08-19", "volume": "0.0", "open": "1092.440000", "high": "1092.440000", "low": "1070.660000", "close": "1075.630000"}, {"date": "2010-08-20", "volume": "0.0", "open": "1075.630000", "high": "1075.630000", "low": "1063.910000", "close": "1071.690000"}, {"date": "2010-08-23", "volume": "0.0", "open": "1073.360000", "high": "1081.580000", "low": "1067.080000", "close": "1067.360000"}, {"date": "2010-08-24", "volume": "0.0", "open": "1063.200000", "high": "1063.200000", "low": "1046.680000", "close": "1051.870000"}, {"date": "2010-08-25", "volume": "0.0", "open": "1048.980000", "high": "1059.380000", "low": "1039.830000", "close": "1055.330000"}, {"date": "2010-08-26", "volume": "0.0", "open": "1056.280000", "high": "1061.450000", "low": "1045.400000", "close": "1047.220000"}, {"date": "2010-08-27", "volume": "0.0", "open": "1049.270000", "high": "1065.210000", "low": "1039.700000", "close": "1064.590000"}, {"date": "2010-08-30", "volume": "0.0", "open": "1062.900000", "high": "1064.400000", "low": "1048.790000", "close": "1048.920000"}, {"date": "2010-08-31", "volume": "0.0", "open": "1046.880000", "high": "1055.140000", "low": "1040.880000", "close": "1049.330000"}, {"date": "2010-09-01", "volume": "0.0", "open": "1049.720000", "high": "1081.300000", "low": "1049.720000", "close": "1080.290000"}, {"date": "2010-09-02", "volume": "0.0", "open": "1080.660000", "high": "1090.100000", "low": "1080.390000", "close": "1090.100000"}, {"date": "2010-09-03", "volume": "0.0", "open": "1093.610000", "high": "1105.100000", "low": "1093.610000", "close": "1104.510000"}, {"date": "2010-09-07", "volume": "0.0", "open": "1102.600000", "high": "1102.600000", "low": "1091.150000", "close": "1091.840000"}, {"date": "2010-09-08", "volume": "0.0", "open": "1092.360000", "high": "1103.260000", "low": "1092.360000", "close": "1098.870000"}, {"date": "2010-09-09", "volume": "0.0", "open": "1101.150000", "high": "1110.270000", "low": "1101.150000", "close": "1104.180000"}, {"date": "2010-09-10", "volume": "0.0", "open": "1104.570000", "high": "1110.880000", "low": "1103.920000", "close": "1109.550000"}, {"date": "2010-09-13", "volume": "0.0", "open": "1113.380000", "high": "1123.870000", "low": "1113.380000", "close": "1121.900000"}, {"date": "2010-09-14", "volume": "0.0", "open": "1121.160000", "high": "1127.360000", "low": "1115.580000", "close": "1121.100000"}, {"date": "2010-09-15", "volume": "0.0", "open": "1119.430000", "high": "1126.460000", "low": "1114.630000", "close": "1125.070000"}, {"date": "2010-09-16", "volume": "0.0", "open": "1123.890000", "high": "1125.440000", "low": "1118.880000", "close": "1124.660000"}, {"date": "2010-09-17", "volume": "0.0", "open": "1126.390000", "high": "1131.470000", "low": "1122.430000", "close": "1125.590000"}, {"date": "2010-09-20", "volume": "0.0", "open": "1126.570000", "high": "1144.860000", "low": "1126.570000", "close": "1142.710000"}, {"date": "2010-09-21", "volume": "0.0", "open": "1142.820000", "high": "1148.590000", "low": "1136.220000", "close": "1139.780000"}, {"date": "2010-09-22", "volume": "0.0", "open": "1139.490000", "high": "1144.380000", "low": "1131.580000", "close": "1134.280000"}, {"date": "2010-09-23", "volume": "0.0", "open": "1131.100000", "high": "1136.770000", "low": "1122.790000", "close": "1124.830000"}, {"date": "2010-09-24", "volume": "0.0", "open": "1131.690000", "high": "1148.900000", "low": "1131.690000", "close": "1148.670000"}, {"date": "2010-09-27", "volume": "0.0", "open": "1148.640000", "high": "1149.920000", "low": "1142.000000", "close": "1142.160000"}, {"date": "2010-09-28", "volume": "0.0", "open": "1142.310000", "high": "1150.000000", "low": "1132.090000", "close": "1147.700000"}, {"date": "2010-09-29", "volume": "0.0", "open": "1146.750000", "high": "1148.630000", "low": "1140.260000", "close": "1144.730000"}, {"date": "2010-09-30", "volume": "0.0", "open": "1145.970000", "high": "1157.160000", "low": "1136.080000", "close": "1141.200000"}, {"date": "2010-10-01", "volume": "0.0", "open": "1143.490000", "high": "1150.300000", "low": "1139.420000", "close": "1146.240000"}, {"date": "2010-10-04", "volume": "0.0", "open": "1144.960000", "high": "1148.160000", "low": "1131.870000", "close": "1137.030000"}, {"date": "2010-10-05", "volume": "0.0", "open": "1140.680000", "high": "1162.760000", "low": "1140.680000", "close": "1160.750000"}, {"date": "2010-10-06", "volume": "0.0", "open": "1159.810000", "high": "1162.330000", "low": "1154.850000", "close": "1159.970000"}, {"date": "2010-10-07", "volume": "0.0", "open": "1161.570000", "high": "1163.870000", "low": "1151.410000", "close": "1158.060000"}, {"date": "2010-10-08", "volume": "0.0", "open": "1158.360000", "high": "1167.730000", "low": "1155.580000", "close": "1165.150000"}, {"date": "2010-10-11", "volume": "0.0", "open": "1165.320000", "high": "1168.680000", "low": "1162.020000", "close": "1165.320000"}, {"date": "2010-10-12", "volume": "0.0", "open": "1164.280000", "high": "1172.580000", "low": "1155.710000", "close": "1169.770000"}, {"date": "2010-10-13", "volume": "0.0", "open": "1171.320000", "high": "1184.380000", "low": "1171.320000", "close": "1178.100000"}, {"date": "2010-10-14", "volume": "0.0", "open": "1177.820000", "high": "1178.890000", "low": "1166.710000", "close": "1173.810000"}, {"date": "2010-10-15", "volume": "0.0", "open": "1177.470000", "high": "1181.200000", "low": "1167.120000", "close": "1176.190000"}, {"date": "2010-10-18", "volume": "0.0", "open": "1176.830000", "high": "1185.530000", "low": "1174.550000", "close": "1184.710000"}, {"date": "2010-10-19", "volume": "0.0", "open": "1178.640000", "high": "1178.640000", "low": "1159.710000", "close": "1165.900000"}, {"date": "2010-10-20", "volume": "0.0", "open": "1166.740000", "high": "1182.940000", "low": "1166.740000", "close": "1178.170000"}, {"date": "2010-10-21", "volume": "0.0", "open": "1179.820000", "high": "1189.430000", "low": "1171.170000", "close": "1180.260000"}, {"date": "2010-10-22", "volume": "0.0", "open": "1180.520000", "high": "1183.930000", "low": "1178.990000", "close": "1183.080000"}, {"date": "2010-10-25", "volume": "0.0", "open": "1184.740000", "high": "1196.140000", "low": "1184.740000", "close": "1185.620000"}, {"date": "2010-10-26", "volume": "0.0", "open": "1184.880000", "high": "1187.110000", "low": "1177.720000", "close": "1185.640000"}, {"date": "2010-10-27", "volume": "0.0", "open": "1183.840000", "high": "1183.840000", "low": "1171.700000", "close": "1182.450000"}, {"date": "2010-10-28", "volume": "0.0", "open": "1184.470000", "high": "1189.530000", "low": "1177.100000", "close": "1183.780000"}, {"date": "2010-10-29", "volume": "0.0", "open": "1183.870000", "high": "1185.460000", "low": "1179.700000", "close": "1183.260000"}, {"date": "2010-11-01", "volume": "0.0", "open": "1185.710000", "high": "1195.810000", "low": "1177.650000", "close": "1184.380000"}, {"date": "2010-11-02", "volume": "0.0", "open": "1187.860000", "high": "1195.880000", "low": "1187.860000", "close": "1193.570000"}, {"date": "2010-11-03", "volume": "0.0", "open": "1193.790000", "high": "1198.300000", "low": "1183.560000", "close": "1197.960000"}, {"date": "2010-11-04", "volume": "0.0", "open": "1198.340000", "high": "1221.250000", "low": "1198.340000", "close": "1221.060000"}, {"date": "2010-11-05", "volume": "0.0", "open": "1221.200000", "high": "1227.080000", "low": "1220.290000", "close": "1225.850000"}, {"date": "2010-11-08", "volume": "0.0", "open": "1223.240000", "high": "1224.570000", "low": "1217.550000", "close": "1223.250000"}, {"date": "2010-11-09", "volume": "0.0", "open": "1223.590000", "high": "1226.840000", "low": "1208.940000", "close": "1213.400000"}, {"date": "2010-11-10", "volume": "0.0", "open": "1213.140000", "high": "1218.750000", "low": "1204.330000", "close": "1218.710000"}, {"date": "2010-11-11", "volume": "0.0", "open": "1213.040000", "high": "1215.450000", "low": "1204.490000", "close": "1213.540000"}, {"date": "2010-11-12", "volume": "0.0", "open": "1209.070000", "high": "1210.500000", "low": "1194.080000", "close": "1199.210000"}, {"date": "2010-11-15", "volume": "0.0", "open": "1200.440000", "high": "1207.430000", "low": "1197.150000", "close": "1197.750000"}, {"date": "2010-11-16", "volume": "0.0", "open": "1194.790000", "high": "1194.790000", "low": "1173.000000", "close": "1178.340000"}, {"date": "2010-11-17", "volume": "0.0", "open": "1178.330000", "high": "1183.560000", "low": "1175.820000", "close": "1178.590000"}, {"date": "2010-11-18", "volume": "0.0", "open": "1183.750000", "high": "1200.290000", "low": "1183.750000", "close": "1196.690000"}, {"date": "2010-11-19", "volume": "0.0", "open": "1196.120000", "high": "1199.970000", "low": "1189.440000", "close": "1199.730000"}, {"date": "2010-11-22", "volume": "0.0", "open": "1198.070000", "high": "1198.940000", "low": "1184.580000", "close": "1197.840000"}, {"date": "2010-11-23", "volume": "0.0", "open": "1192.510000", "high": "1192.510000", "low": "1176.910000", "close": "1180.730000"}, {"date": "2010-11-24", "volume": "0.0", "open": "1183.700000", "high": "1198.620000", "low": "1183.700000", "close": "1198.350000"}, {"date": "2010-11-26", "volume": "0.0", "open": "1194.160000", "high": "1194.160000", "low": "1186.930000", "close": "1189.400000"}, {"date": "2010-11-29", "volume": "0.0", "open": "1189.080000", "high": "1190.340000", "low": "1173.640000", "close": "1187.760000"}, {"date": "2010-11-30", "volume": "0.0", "open": "1182.960000", "high": "1187.400000", "low": "1174.140000", "close": "1180.550000"}, {"date": "2010-12-01", "volume": "0.0", "open": "1186.600000", "high": "1207.610000", "low": "1186.600000", "close": "1206.070000"}, {"date": "2010-12-02", "volume": "0.0", "open": "1206.810000", "high": "1221.890000", "low": "1206.810000", "close": "1221.530000"}, {"date": "2010-12-03", "volume": "0.0", "open": "1219.930000", "high": "1225.570000", "low": "1216.820000", "close": "1224.710000"}, {"date": "2010-12-06", "volume": "0.0", "open": "1223.870000", "high": "1225.800000", "low": "1220.670000", "close": "1223.120000"}, {"date": "2010-12-07", "volume": "0.0", "open": "1227.250000", "high": "1235.050000", "low": "1223.250000", "close": "1223.750000"}, {"date": "2010-12-08", "volume": "0.0", "open": "1225.020000", "high": "1228.930000", "low": "1219.500000", "close": "1228.280000"}, {"date": "2010-12-09", "volume": "0.0", "open": "1230.140000", "high": "1234.710000", "low": "1226.850000", "close": "1233.000000"}, {"date": "2010-12-10", "volume": "0.0", "open": "1233.850000", "high": "1240.400000", "low": "1232.580000", "close": "1240.400000"}, {"date": "2010-12-13", "volume": "0.0", "open": "1242.520000", "high": "1246.730000", "low": "1240.340000", "close": "1240.460000"}, {"date": "2010-12-14", "volume": "0.0", "open": "1241.840000", "high": "1246.590000", "low": "1238.170000", "close": "1241.590000"}, {"date": "2010-12-15", "volume": "0.0", "open": "1241.580000", "high": "1244.250000", "low": "1234.010000", "close": "1235.230000"}, {"date": "2010-12-16", "volume": "0.0", "open": "1236.340000", "high": "1243.750000", "low": "1232.850000", "close": "1242.870000"}, {"date": "2010-12-17", "volume": "0.0", "open": "1243.630000", "high": "1245.810000", "low": "1239.870000", "close": "1243.910000"}, {"date": "2010-12-20", "volume": "0.0", "open": "1245.760000", "high": "1250.200000", "low": "1241.510000", "close": "1247.080000"}, {"date": "2010-12-21", "volume": "0.0", "open": "1249.430000", "high": "1255.820000", "low": "1249.430000", "close": "1254.600000"}, {"date": "2010-12-22", "volume": "0.0", "open": "1254.940000", "high": "1259.390000", "low": "1254.940000", "close": "1258.840000"}, {"date": "2010-12-23", "volume": "0.0", "open": "1257.530000", "high": "1258.590000", "low": "1254.050000", "close": "1256.770000"}, {"date": "2010-12-27", "volume": "0.0", "open": "1254.660000", "high": "1258.430000", "low": "1251.480000", "close": "1257.540000"}, {"date": "2010-12-28", "volume": "0.0", "open": "1259.100000", "high": "1259.900000", "low": "1256.220000", "close": "1258.510000"}, {"date": "2010-12-29", "volume": "0.0", "open": "1258.780000", "high": "1262.600000", "low": "1258.780000", "close": "1259.780000"}, {"date": "2010-12-30", "volume": "0.0", "open": "1259.440000", "high": "1261.090000", "low": "1256.320000", "close": "1257.880000"}, {"date": "2010-12-31", "volume": "0.0", "open": "1256.760000", "high": "1259.340000", "low": "1254.190000", "close": "1257.640000"}, {"date": "2011-01-03", "volume": "0.0", "open": "1257.620000", "high": "1276.170000", "low": "1257.620000", "close": "1271.890000"}, {"date": "2011-01-04", "volume": "0.0", "open": "1272.950000", "high": "1274.120000", "low": "1262.660000", "close": "1270.200000"}, {"date": "2011-01-05", "volume": "0.0", "open": "1268.780000", "high": "1277.630000", "low": "1265.360000", "close": "1276.560000"}, {"date": "2011-01-06", "volume": "0.0", "open": "1276.290000", "high": "1278.170000", "low": "1270.430000", "close": "1273.850000"}, {"date": "2011-01-07", "volume": "0.0", "open": "1274.410000", "high": "1276.830000", "low": "1261.700000", "close": "1271.500000"}, {"date": "2011-01-10", "volume": "0.0", "open": "1270.840000", "high": "1271.520000", "low": "1262.180000", "close": "1269.750000"}, {"date": "2011-01-11", "volume": "0.0", "open": "1272.580000", "high": "1277.250000", "low": "1269.620000", "close": "1274.480000"}, {"date": "2011-01-12", "volume": "0.0", "open": "1275.650000", "high": "1286.870000", "low": "1275.650000", "close": "1285.960000"}, {"date": "2011-01-13", "volume": "0.0", "open": "1285.780000", "high": "1286.700000", "low": "1280.470000", "close": "1283.760000"}, {"date": "2011-01-14", "volume": "0.0", "open": "1282.900000", "high": "1293.240000", "low": "1281.240000", "close": "1293.240000"}, {"date": "2011-01-18", "volume": "0.0", "open": "1293.220000", "high": "1296.060000", "low": "1290.160000", "close": "1295.020000"}, {"date": "2011-01-19", "volume": "0.0", "open": "1294.520000", "high": "1294.600000", "low": "1278.920000", "close": "1281.920000"}, {"date": "2011-01-20", "volume": "0.0", "open": "1280.850000", "high": "1283.350000", "low": "1271.260000", "close": "1280.260000"}, {"date": "2011-01-21", "volume": "0.0", "open": "1283.630000", "high": "1291.210000", "low": "1282.070000", "close": "1283.350000"}, {"date": "2011-01-24", "volume": "0.0", "open": "1283.290000", "high": "1291.930000", "low": "1282.470000", "close": "1290.840000"}, {"date": "2011-01-25", "volume": "0.0", "open": "1288.170000", "high": "1291.260000", "low": "1281.070000", "close": "1291.180000"}, {"date": "2011-01-26", "volume": "0.0", "open": "1291.970000", "high": "1299.740000", "low": "1291.970000", "close": "1296.630000"}, {"date": "2011-01-27", "volume": "0.0", "open": "1297.510000", "high": "1301.290000", "low": "1294.410000", "close": "1299.540000"}, {"date": "2011-01-28", "volume": "0.0", "open": "1299.630000", "high": "1302.670000", "low": "1275.100000", "close": "1276.340000"}, {"date": "2011-01-31", "volume": "0.0", "open": "1276.500000", "high": "1287.170000", "low": "1276.500000", "close": "1286.120000"}, {"date": "2011-02-01", "volume": "0.0", "open": "1289.140000", "high": "1308.860000", "low": "1289.140000", "close": "1307.590000"}, {"date": "2011-02-02", "volume": "0.0", "open": "1305.910000", "high": "1307.610000", "low": "1302.620000", "close": "1304.030000"}, {"date": "2011-02-03", "volume": "0.0", "open": "1302.770000", "high": "1308.600000", "low": "1294.830000", "close": "1307.100000"}, {"date": "2011-02-04", "volume": "0.0", "open": "1307.010000", "high": "1311.000000", "low": "1301.670000", "close": "1310.870000"}, {"date": "2011-02-07", "volume": "0.0", "open": "1311.850000", "high": "1322.850000", "low": "1311.850000", "close": "1319.050000"}, {"date": "2011-02-08", "volume": "0.0", "open": "1318.760000", "high": "1324.870000", "low": "1316.030000", "close": "1324.570000"}, {"date": "2011-02-09", "volume": "0.0", "open": "1322.480000", "high": "1324.540000", "low": "1314.890000", "close": "1320.880000"}, {"date": "2011-02-10", "volume": "0.0", "open": "1318.130000", "high": "1322.780000", "low": "1311.740000", "close": "1321.870000"}, {"date": "2011-02-11", "volume": "0.0", "open": "1318.660000", "high": "1330.790000", "low": "1316.080000", "close": "1329.150000"}, {"date": "2011-02-14", "volume": "0.0", "open": "1328.730000", "high": "1332.960000", "low": "1326.900000", "close": "1332.320000"}, {"date": "2011-02-15", "volume": "0.0", "open": "1330.430000", "high": "1330.430000", "low": "1324.610000", "close": "1328.010000"}, {"date": "2011-02-16", "volume": "0.0", "open": "1329.510000", "high": "1337.610000", "low": "1329.510000", "close": "1336.320000"}, {"date": "2011-02-17", "volume": "0.0", "open": "1334.370000", "high": "1341.500000", "low": "1331.000000", "close": "1340.430000"}, {"date": "2011-02-18", "volume": "0.0", "open": "1340.380000", "high": "1344.070000", "low": "1338.120000", "close": "1343.010000"}, {"date": "2011-02-22", "volume": "0.0", "open": "1338.910000", "high": "1338.910000", "low": "1312.330000", "close": "1315.440000"}, {"date": "2011-02-23", "volume": "0.0", "open": "1315.440000", "high": "1317.910000", "low": "1299.550000", "close": "1307.400000"}, {"date": "2011-02-24", "volume": "0.0", "open": "1307.090000", "high": "1310.910000", "low": "1294.260000", "close": "1306.100000"}, {"date": "2011-02-25", "volume": "0.0", "open": "1307.340000", "high": "1320.610000", "low": "1307.340000", "close": "1319.880000"}, {"date": "2011-02-28", "volume": "0.0", "open": "1321.610000", "high": "1329.380000", "low": "1320.550000", "close": "1327.220000"}, {"date": "2011-03-01", "volume": "0.0", "open": "1328.640000", "high": "1332.090000", "low": "1306.140000", "close": "1306.330000"}, {"date": "2011-03-02", "volume": "0.0", "open": "1305.470000", "high": "1314.190000", "low": "1302.580000", "close": "1308.440000"}, {"date": "2011-03-03", "volume": "0.0", "open": "1312.370000", "high": "1332.280000", "low": "1312.370000", "close": "1330.970000"}, {"date": "2011-03-04", "volume": "0.0", "open": "1330.730000", "high": "1331.080000", "low": "1312.590000", "close": "1321.150000"}, {"date": "2011-03-07", "volume": "0.0", "open": "1322.720000", "high": "1327.680000", "low": "1303.990000", "close": "1310.130000"}, {"date": "2011-03-08", "volume": "0.0", "open": "1311.050000", "high": "1325.740000", "low": "1306.860000", "close": "1321.820000"}, {"date": "2011-03-09", "volume": "0.0", "open": "1319.920000", "high": "1323.210000", "low": "1312.270000", "close": "1320.020000"}, {"date": "2011-03-10", "volume": "0.0", "open": "1315.720000", "high": "1315.720000", "low": "1294.210000", "close": "1295.110000"}, {"date": "2011-03-11", "volume": "0.0", "open": "1293.430000", "high": "1308.350000", "low": "1291.990000", "close": "1304.280000"}, {"date": "2011-03-14", "volume": "0.0", "open": "1301.190000", "high": "1301.190000", "low": "1286.370000", "close": "1296.390000"}, {"date": "2011-03-15", "volume": "0.0", "open": "1288.460000", "high": "1288.460000", "low": "1261.120000", "close": "1281.870000"}, {"date": "2011-03-16", "volume": "0.0", "open": "1279.460000", "high": "1280.910000", "low": "1249.050000", "close": "1256.880000"}, {"date": "2011-03-17", "volume": "0.0", "open": "1261.610000", "high": "1278.880000", "low": "1261.610000", "close": "1273.720000"}, {"date": "2011-03-18", "volume": "0.0", "open": "1276.710000", "high": "1288.880000", "low": "1276.180000", "close": "1279.200000"}, {"date": "2011-03-21", "volume": "0.0", "open": "1281.650000", "high": "1300.580000", "low": "1281.650000", "close": "1298.380000"}, {"date": "2011-03-22", "volume": "0.0", "open": "1298.290000", "high": "1299.350000", "low": "1292.700000", "close": "1293.770000"}, {"date": "2011-03-23", "volume": "0.0", "open": "1292.190000", "high": "1300.510000", "low": "1284.050000", "close": "1297.540000"}, {"date": "2011-03-24", "volume": "0.0", "open": "1300.610000", "high": "1311.340000", "low": "1297.740000", "close": "1309.660000"}, {"date": "2011-03-25", "volume": "0.0", "open": "1311.800000", "high": "1319.180000", "low": "1310.150000", "close": "1313.800000"}, {"date": "2011-03-28", "volume": "0.0", "open": "1315.450000", "high": "1319.740000", "low": "1310.190000", "close": "1310.190000"}, {"date": "2011-03-29", "volume": "0.0", "open": "1309.370000", "high": "1319.450000", "low": "1305.260000", "close": "1319.440000"}, {"date": "2011-03-30", "volume": "0.0", "open": "1321.890000", "high": "1331.740000", "low": "1321.890000", "close": "1328.260000"}, {"date": "2011-03-31", "volume": "0.0", "open": "1327.440000", "high": "1329.770000", "low": "1325.030000", "close": "1325.830000"}, {"date": "2011-04-01", "volume": "0.0", "open": "1329.480000", "high": "1337.850000", "low": "1328.890000", "close": "1332.410000"}, {"date": "2011-04-04", "volume": "0.0", "open": "1333.560000", "high": "1336.740000", "low": "1329.100000", "close": "1332.870000"}, {"date": "2011-04-05", "volume": "0.0", "open": "1332.030000", "high": "1338.210000", "low": "1330.030000", "close": "1332.630000"}, {"date": "2011-04-06", "volume": "0.0", "open": "1335.940000", "high": "1339.380000", "low": "1331.090000", "close": "1335.540000"}, {"date": "2011-04-07", "volume": "0.0", "open": "1334.820000", "high": "1338.800000", "low": "1326.560000", "close": "1333.510000"}, {"date": "2011-04-08", "volume": "0.0", "open": "1336.160000", "high": "1339.460000", "low": "1322.940000", "close": "1328.170000"}, {"date": "2011-04-11", "volume": "0.0", "open": "1329.010000", "high": "1333.770000", "low": "1321.060000", "close": "1324.460000"}, {"date": "2011-04-12", "volume": "0.0", "open": "1321.960000", "high": "1321.960000", "low": "1309.510000", "close": "1314.160000"}, {"date": "2011-04-13", "volume": "0.0", "open": "1314.030000", "high": "1321.350000", "low": "1309.190000", "close": "1314.410000"}, {"date": "2011-04-14", "volume": "0.0", "open": "1311.130000", "high": "1316.790000", "low": "1302.420000", "close": "1314.520000"}, {"date": "2011-04-15", "volume": "0.0", "open": "1314.540000", "high": "1322.880000", "low": "1313.680000", "close": "1319.680000"}, {"date": "2011-04-18", "volume": "0.0", "open": "1313.350000", "high": "1313.350000", "low": "1294.700000", "close": "1305.140000"}, {"date": "2011-04-19", "volume": "0.0", "open": "1305.990000", "high": "1312.700000", "low": "1303.970000", "close": "1312.620000"}, {"date": "2011-04-20", "volume": "0.0", "open": "1319.120000", "high": "1332.660000", "low": "1319.120000", "close": "1330.360000"}, {"date": "2011-04-21", "volume": "0.0", "open": "1333.230000", "high": "1337.490000", "low": "1332.830000", "close": "1337.380000"}, {"date": "2011-04-25", "volume": "0.0", "open": "1337.140000", "high": "1337.550000", "low": "1331.470000", "close": "1335.250000"}, {"date": "2011-04-26", "volume": "0.0", "open": "1336.750000", "high": "1349.550000", "low": "1336.750000", "close": "1347.240000"}, {"date": "2011-04-27", "volume": "0.0", "open": "1348.430000", "high": "1357.490000", "low": "1344.250000", "close": "1355.660000"}, {"date": "2011-04-28", "volume": "0.0", "open": "1353.860000", "high": "1361.710000", "low": "1353.600000", "close": "1360.480000"}, {"date": "2011-04-29", "volume": "0.0", "open": "1360.140000", "high": "1364.560000", "low": "1358.690000", "close": "1363.610000"}, {"date": "2011-05-02", "volume": "0.0", "open": "1365.210000", "high": "1370.580000", "low": "1358.590000", "close": "1361.220000"}, {"date": "2011-05-03", "volume": "0.0", "open": "1359.760000", "high": "1360.840000", "low": "1349.520000", "close": "1356.620000"}, {"date": "2011-05-04", "volume": "0.0", "open": "1355.900000", "high": "1355.900000", "low": "1341.500000", "close": "1347.320000"}, {"date": "2011-05-05", "volume": "0.0", "open": "1344.160000", "high": "1348.000000", "low": "1329.170000", "close": "1335.100000"}, {"date": "2011-05-06", "volume": "0.0", "open": "1340.240000", "high": "1354.360000", "low": "1335.580000", "close": "1340.200000"}, {"date": "2011-05-09", "volume": "0.0", "open": "1340.200000", "high": "1349.440000", "low": "1338.640000", "close": "1346.290000"}, {"date": "2011-05-10", "volume": "0.0", "open": "1348.340000", "high": "1359.440000", "low": "1348.340000", "close": "1357.160000"}, {"date": "2011-05-11", "volume": "0.0", "open": "1354.510000", "high": "1354.510000", "low": "1336.360000", "close": "1342.080000"}, {"date": "2011-05-12", "volume": "0.0", "open": "1339.390000", "high": "1351.050000", "low": "1332.030000", "close": "1348.650000"}, {"date": "2011-05-13", "volume": "0.0", "open": "1348.690000", "high": "1350.470000", "low": "1333.360000", "close": "1337.770000"}, {"date": "2011-05-16", "volume": "0.0", "open": "1334.770000", "high": "1343.330000", "low": "1327.320000", "close": "1329.470000"}, {"date": "2011-05-17", "volume": "0.0", "open": "1326.100000", "high": "1330.420000", "low": "1318.510000", "close": "1328.980000"}, {"date": "2011-05-18", "volume": "0.0", "open": "1328.540000", "high": "1341.820000", "low": "1326.590000", "close": "1340.680000"}, {"date": "2011-05-19", "volume": "0.0", "open": "1342.400000", "high": "1346.820000", "low": "1336.360000", "close": "1343.600000"}, {"date": "2011-05-20", "volume": "0.0", "open": "1342.000000", "high": "1342.000000", "low": "1330.670000", "close": "1333.270000"}, {"date": "2011-05-23", "volume": "0.0", "open": "1333.070000", "high": "1333.070000", "low": "1312.880000", "close": "1317.370000"}, {"date": "2011-05-24", "volume": "0.0", "open": "1317.700000", "high": "1323.720000", "low": "1313.870000", "close": "1316.280000"}, {"date": "2011-05-25", "volume": "0.0", "open": "1316.360000", "high": "1325.860000", "low": "1311.800000", "close": "1320.470000"}, {"date": "2011-05-26", "volume": "0.0", "open": "1320.640000", "high": "1328.510000", "low": "1314.410000", "close": "1325.690000"}, {"date": "2011-05-27", "volume": "0.0", "open": "1325.690000", "high": "1334.620000", "low": "1325.690000", "close": "1331.100000"}, {"date": "2011-05-31", "volume": "0.0", "open": "1331.100000", "high": "1345.200000", "low": "1331.100000", "close": "1345.200000"}, {"date": "2011-06-01", "volume": "0.0", "open": "1345.200000", "high": "1345.200000", "low": "1313.710000", "close": "1314.550000"}, {"date": "2011-06-02", "volume": "0.0", "open": "1314.550000", "high": "1318.030000", "low": "1305.610000", "close": "1312.940000"}, {"date": "2011-06-03", "volume": "0.0", "open": "1312.940000", "high": "1312.940000", "low": "1297.900000", "close": "1300.160000"}, {"date": "2011-06-06", "volume": "0.0", "open": "1300.260000", "high": "1300.260000", "low": "1284.720000", "close": "1286.170000"}, {"date": "2011-06-07", "volume": "0.0", "open": "1286.310000", "high": "1296.220000", "low": "1284.740000", "close": "1284.940000"}, {"date": "2011-06-08", "volume": "0.0", "open": "1284.630000", "high": "1287.040000", "low": "1277.420000", "close": "1279.560000"}, {"date": "2011-06-09", "volume": "0.0", "open": "1279.630000", "high": "1294.540000", "low": "1279.630000", "close": "1289.000000"}, {"date": "2011-06-10", "volume": "0.0", "open": "1288.600000", "high": "1288.600000", "low": "1268.280000", "close": "1270.980000"}, {"date": "2011-06-13", "volume": "0.0", "open": "1271.310000", "high": "1277.040000", "low": "1265.640000", "close": "1271.830000"}, {"date": "2011-06-14", "volume": "0.0", "open": "1272.220000", "high": "1292.500000", "low": "1272.220000", "close": "1287.870000"}, {"date": "2011-06-15", "volume": "0.0", "open": "1287.870000", "high": "1287.870000", "low": "1261.900000", "close": "1265.420000"}, {"date": "2011-06-16", "volume": "0.0", "open": "1265.530000", "high": "1274.110000", "low": "1258.070000", "close": "1267.640000"}, {"date": "2011-06-17", "volume": "0.0", "open": "1268.580000", "high": "1279.820000", "low": "1267.400000", "close": "1271.500000"}, {"date": "2011-06-20", "volume": "0.0", "open": "1271.500000", "high": "1280.420000", "low": "1267.560000", "close": "1278.360000"}, {"date": "2011-06-21", "volume": "0.0", "open": "1278.400000", "high": "1297.620000", "low": "1278.400000", "close": "1295.520000"}, {"date": "2011-06-22", "volume": "0.0", "open": "1295.480000", "high": "1298.610000", "low": "1286.790000", "close": "1287.140000"}, {"date": "2011-06-23", "volume": "0.0", "open": "1286.600000", "high": "1286.600000", "low": "1262.870000", "close": "1283.500000"}, {"date": "2011-06-24", "volume": "0.0", "open": "1283.040000", "high": "1283.930000", "low": "1267.240000", "close": "1268.450000"}, {"date": "2011-06-27", "volume": "0.0", "open": "1268.440000", "high": "1284.910000", "low": "1267.530000", "close": "1280.100000"}, {"date": "2011-06-28", "volume": "0.0", "open": "1280.210000", "high": "1296.800000", "low": "1280.210000", "close": "1296.670000"}, {"date": "2011-06-29", "volume": "0.0", "open": "1296.850000", "high": "1309.210000", "low": "1296.850000", "close": "1307.410000"}, {"date": "2011-06-30", "volume": "0.0", "open": "1307.640000", "high": "1321.970000", "low": "1307.640000", "close": "1320.640000"}, {"date": "2011-07-01", "volume": "0.0", "open": "1320.640000", "high": "1341.010000", "low": "1318.180000", "close": "1339.670000"}, {"date": "2011-07-05", "volume": "0.0", "open": "1339.590000", "high": "1340.890000", "low": "1334.300000", "close": "1337.880000"}, {"date": "2011-07-06", "volume": "0.0", "open": "1337.560000", "high": "1340.940000", "low": "1330.920000", "close": "1339.220000"}, {"date": "2011-07-07", "volume": "0.0", "open": "1339.620000", "high": "1356.480000", "low": "1339.620000", "close": "1353.220000"}, {"date": "2011-07-08", "volume": "0.0", "open": "1352.390000", "high": "1352.390000", "low": "1333.710000", "close": "1343.800000"}, {"date": "2011-07-11", "volume": "0.0", "open": "1343.310000", "high": "1343.310000", "low": "1316.420000", "close": "1319.490000"}, {"date": "2011-07-12", "volume": "0.0", "open": "1319.610000", "high": "1327.170000", "low": "1313.330000", "close": "1313.640000"}, {"date": "2011-07-13", "volume": "0.0", "open": "1314.450000", "high": "1331.480000", "low": "1314.450000", "close": "1317.720000"}, {"date": "2011-07-14", "volume": "0.0", "open": "1317.740000", "high": "1326.880000", "low": "1306.510000", "close": "1308.870000"}, {"date": "2011-07-15", "volume": "0.0", "open": "1308.870000", "high": "1317.700000", "low": "1307.520000", "close": "1316.140000"}, {"date": "2011-07-18", "volume": "0.0", "open": "1315.940000", "high": "1315.940000", "low": "1295.920000", "close": "1305.440000"}, {"date": "2011-07-19", "volume": "0.0", "open": "1307.070000", "high": "1328.140000", "low": "1307.070000", "close": "1326.730000"}, {"date": "2011-07-20", "volume": "0.0", "open": "1328.660000", "high": "1330.430000", "low": "1323.650000", "close": "1325.840000"}, {"date": "2011-07-21", "volume": "0.0", "open": "1325.650000", "high": "1347.000000", "low": "1325.650000", "close": "1343.800000"}, {"date": "2011-07-22", "volume": "0.0", "open": "1343.800000", "high": "1346.100000", "low": "1336.950000", "close": "1345.020000"}, {"date": "2011-07-25", "volume": "0.0", "open": "1344.320000", "high": "1344.320000", "low": "1331.090000", "close": "1337.430000"}, {"date": "2011-07-26", "volume": "0.0", "open": "1337.390000", "high": "1338.510000", "low": "1329.590000", "close": "1331.940000"}, {"date": "2011-07-27", "volume": "0.0", "open": "1331.910000", "high": "1331.910000", "low": "1303.490000", "close": "1304.890000"}, {"date": "2011-07-28", "volume": "0.0", "open": "1304.840000", "high": "1316.320000", "low": "1299.160000", "close": "1300.670000"}, {"date": "2011-07-29", "volume": "0.0", "open": "1300.120000", "high": "1304.160000", "low": "1282.860000", "close": "1292.280000"}, {"date": "2011-08-01", "volume": "0.0", "open": "1292.590000", "high": "1307.380000", "low": "1274.730000", "close": "1286.940000"}, {"date": "2011-08-02", "volume": "0.0", "open": "1286.560000", "high": "1286.560000", "low": "1254.030000", "close": "1254.050000"}, {"date": "2011-08-03", "volume": "0.0", "open": "1254.250000", "high": "1261.200000", "low": "1234.560000", "close": "1260.340000"}, {"date": "2011-08-04", "volume": "0.0", "open": "1260.230000", "high": "1260.230000", "low": "1199.540000", "close": "1200.070000"}, {"date": "2011-08-05", "volume": "0.0", "open": "1200.280000", "high": "1218.110000", "low": "1168.090000", "close": "1199.380000"}, {"date": "2011-08-08", "volume": "0.0", "open": "1198.480000", "high": "1198.480000", "low": "1119.280000", "close": "1119.460000"}, {"date": "2011-08-09", "volume": "0.0", "open": "1120.230000", "high": "1172.880000", "low": "1101.540000", "close": "1172.530000"}, {"date": "2011-08-10", "volume": "0.0", "open": "1171.770000", "high": "1171.770000", "low": "1118.010000", "close": "1120.760000"}, {"date": "2011-08-11", "volume": "0.0", "open": "1121.300000", "high": "1186.290000", "low": "1121.300000", "close": "1172.640000"}, {"date": "2011-08-12", "volume": "0.0", "open": "1172.870000", "high": "1189.040000", "low": "1170.740000", "close": "1178.810000"}, {"date": "2011-08-15", "volume": "0.0", "open": "1178.860000", "high": "1204.490000", "low": "1178.860000", "close": "1204.490000"}, {"date": "2011-08-16", "volume": "0.0", "open": "1204.220000", "high": "1204.220000", "low": "1180.530000", "close": "1192.760000"}, {"date": "2011-08-17", "volume": "0.0", "open": "1192.890000", "high": "1208.470000", "low": "1184.360000", "close": "1193.890000"}, {"date": "2011-08-18", "volume": "0.0", "open": "1189.620000", "high": "1189.620000", "low": "1131.030000", "close": "1140.650000"}, {"date": "2011-08-19", "volume": "0.0", "open": "1140.470000", "high": "1154.540000", "low": "1122.050000", "close": "1123.530000"}, {"date": "2011-08-22", "volume": "0.0", "open": "1123.550000", "high": "1145.490000", "low": "1121.090000", "close": "1123.820000"}, {"date": "2011-08-23", "volume": "0.0", "open": "1124.360000", "high": "1162.350000", "low": "1122.910000", "close": "1162.350000"}, {"date": "2011-08-24", "volume": "0.0", "open": "1162.160000", "high": "1178.560000", "low": "1156.300000", "close": "1177.600000"}, {"date": "2011-08-25", "volume": "0.0", "open": "1176.690000", "high": "1190.680000", "low": "1155.470000", "close": "1159.270000"}, {"date": "2011-08-26", "volume": "0.0", "open": "1158.850000", "high": "1181.230000", "low": "1135.910000", "close": "1176.800000"}, {"date": "2011-08-29", "volume": "0.0", "open": "1177.910000", "high": "1210.280000", "low": "1177.910000", "close": "1210.080000"}, {"date": "2011-08-30", "volume": "0.0", "open": "1209.760000", "high": "1220.100000", "low": "1195.770000", "close": "1212.920000"}, {"date": "2011-08-31", "volume": "0.0", "open": "1213.000000", "high": "1230.710000", "low": "1209.350000", "close": "1218.890000"}, {"date": "2011-09-01", "volume": "0.0", "open": "1219.120000", "high": "1229.290000", "low": "1203.850000", "close": "1204.420000"}, {"date": "2011-09-02", "volume": "0.0", "open": "1203.900000", "high": "1203.900000", "low": "1170.560000", "close": "1173.970000"}, {"date": "2011-09-06", "volume": "0.0", "open": "1173.970000", "high": "1173.970000", "low": "1140.130000", "close": "1165.240000"}, {"date": "2011-09-07", "volume": "0.0", "open": "1165.850000", "high": "1198.620000", "low": "1165.850000", "close": "1198.620000"}, {"date": "2011-09-08", "volume": "0.0", "open": "1197.980000", "high": "1204.400000", "low": "1183.340000", "close": "1185.900000"}, {"date": "2011-09-09", "volume": "0.0", "open": "1185.370000", "high": "1185.370000", "low": "1148.370000", "close": "1154.230000"}, {"date": "2011-09-12", "volume": "0.0", "open": "1153.500000", "high": "1162.520000", "low": "1136.070000", "close": "1162.270000"}, {"date": "2011-09-13", "volume": "0.0", "open": "1162.590000", "high": "1176.410000", "low": "1157.440000", "close": "1172.870000"}, {"date": "2011-09-14", "volume": "0.0", "open": "1173.320000", "high": "1202.380000", "low": "1162.730000", "close": "1188.680000"}, {"date": "2011-09-15", "volume": "0.0", "open": "1189.440000", "high": "1209.110000", "low": "1189.440000", "close": "1209.110000"}, {"date": "2011-09-16", "volume": "0.0", "open": "1209.210000", "high": "1220.060000", "low": "1204.460000", "close": "1216.010000"}, {"date": "2011-09-19", "volume": "0.0", "open": "1214.990000", "high": "1214.990000", "low": "1188.360000", "close": "1204.090000"}, {"date": "2011-09-20", "volume": "0.0", "open": "1204.500000", "high": "1220.390000", "low": "1201.290000", "close": "1202.090000"}, {"date": "2011-09-21", "volume": "0.0", "open": "1203.630000", "high": "1206.300000", "low": "1166.210000", "close": "1166.760000"}, {"date": "2011-09-22", "volume": "0.0", "open": "1164.550000", "high": "1164.550000", "low": "1114.220000", "close": "1129.560000"}, {"date": "2011-09-23", "volume": "0.0", "open": "1128.820000", "high": "1141.720000", "low": "1121.360000", "close": "1136.430000"}, {"date": "2011-09-26", "volume": "0.0", "open": "1136.910000", "high": "1164.190000", "low": "1131.070000", "close": "1162.950000"}, {"date": "2011-09-27", "volume": "0.0", "open": "1163.320000", "high": "1195.860000", "low": "1163.320000", "close": "1175.380000"}, {"date": "2011-09-28", "volume": "0.0", "open": "1175.390000", "high": "1184.710000", "low": "1150.400000", "close": "1151.060000"}, {"date": "2011-09-29", "volume": "0.0", "open": "1151.740000", "high": "1175.870000", "low": "1139.930000", "close": "1160.400000"}, {"date": "2011-09-30", "volume": "0.0", "open": "1159.930000", "high": "1159.930000", "low": "1131.340000", "close": "1131.420000"}, {"date": "2011-10-03", "volume": "0.0", "open": "1131.210000", "high": "1138.990000", "low": "1098.920000", "close": "1099.230000"}, {"date": "2011-10-04", "volume": "0.0", "open": "1097.420000", "high": "1125.120000", "low": "1074.770000", "close": "1123.950000"}, {"date": "2011-10-05", "volume": "0.0", "open": "1124.030000", "high": "1146.070000", "low": "1115.680000", "close": "1144.030000"}, {"date": "2011-10-06", "volume": "0.0", "open": "1144.110000", "high": "1165.550000", "low": "1134.950000", "close": "1164.970000"}, {"date": "2011-10-07", "volume": "0.0", "open": "1165.030000", "high": "1171.400000", "low": "1150.260000", "close": "1155.460000"}, {"date": "2011-10-10", "volume": "0.0", "open": "1158.150000", "high": "1194.910000", "low": "1158.150000", "close": "1194.890000"}, {"date": "2011-10-11", "volume": "0.0", "open": "1194.600000", "high": "1199.240000", "low": "1187.300000", "close": "1195.540000"}, {"date": "2011-10-12", "volume": "0.0", "open": "1196.190000", "high": "1220.250000", "low": "1196.190000", "close": "1207.250000"}, {"date": "2011-10-13", "volume": "0.0", "open": "1206.960000", "high": "1207.460000", "low": "1190.580000", "close": "1203.660000"}, {"date": "2011-10-14", "volume": "0.0", "open": "1205.650000", "high": "1224.610000", "low": "1205.650000", "close": "1224.580000"}, {"date": "2011-10-17", "volume": "0.0", "open": "1224.470000", "high": "1224.470000", "low": "1198.550000", "close": "1200.860000"}, {"date": "2011-10-18", "volume": "0.0", "open": "1200.750000", "high": "1233.100000", "low": "1191.480000", "close": "1225.380000"}, {"date": "2011-10-19", "volume": "0.0", "open": "1223.460000", "high": "1229.640000", "low": "1206.310000", "close": "1209.880000"}, {"date": "2011-10-20", "volume": "0.0", "open": "1211.100000", "high": "1219.530000", "low": "1197.340000", "close": "1215.390000"}, {"date": "2011-10-21", "volume": "0.0", "open": "1215.390000", "high": "1239.030000", "low": "1215.390000", "close": "1238.250000"}, {"date": "2011-10-24", "volume": "0.0", "open": "1238.720000", "high": "1256.550000", "low": "1238.720000", "close": "1254.190000"}, {"date": "2011-10-25", "volume": "0.0", "open": "1254.190000", "high": "1254.190000", "low": "1226.790000", "close": "1229.050000"}, {"date": "2011-10-26", "volume": "0.0", "open": "1229.170000", "high": "1246.280000", "low": "1221.060000", "close": "1242.000000"}, {"date": "2011-10-27", "volume": "0.0", "open": "1243.970000", "high": "1292.660000", "low": "1243.970000", "close": "1284.590000"}, {"date": "2011-10-28", "volume": "0.0", "open": "1284.390000", "high": "1287.080000", "low": "1277.010000", "close": "1285.090000"}, {"date": "2011-10-31", "volume": "0.0", "open": "1284.960000", "high": "1284.960000", "low": "1253.160000", "close": "1253.300000"}, {"date": "2011-11-01", "volume": "0.0", "open": "1251.000000", "high": "1251.000000", "low": "1215.420000", "close": "1218.280000"}, {"date": "2011-11-02", "volume": "0.0", "open": "1219.620000", "high": "1242.480000", "low": "1219.620000", "close": "1237.900000"}, {"date": "2011-11-03", "volume": "0.0", "open": "1238.250000", "high": "1263.210000", "low": "1234.810000", "close": "1261.150000"}, {"date": "2011-11-04", "volume": "0.0", "open": "1260.820000", "high": "1260.820000", "low": "1238.920000", "close": "1253.230000"}, {"date": "2011-11-07", "volume": "0.0", "open": "1253.210000", "high": "1261.700000", "low": "1240.750000", "close": "1261.120000"}, {"date": "2011-11-08", "volume": "0.0", "open": "1261.120000", "high": "1277.550000", "low": "1254.990000", "close": "1275.920000"}, {"date": "2011-11-09", "volume": "0.0", "open": "1275.180000", "high": "1275.180000", "low": "1226.640000", "close": "1229.100000"}, {"date": "2011-11-10", "volume": "0.0", "open": "1229.590000", "high": "1246.220000", "low": "1227.700000", "close": "1239.700000"}, {"date": "2011-11-11", "volume": "0.0", "open": "1240.120000", "high": "1266.980000", "low": "1240.120000", "close": "1263.850000"}, {"date": "2011-11-14", "volume": "0.0", "open": "1263.850000", "high": "1263.850000", "low": "1246.680000", "close": "1251.780000"}, {"date": "2011-11-15", "volume": "0.0", "open": "1251.700000", "high": "1264.250000", "low": "1244.340000", "close": "1257.810000"}, {"date": "2011-11-16", "volume": "0.0", "open": "1257.810000", "high": "1259.610000", "low": "1235.670000", "close": "1236.910000"}, {"date": "2011-11-17", "volume": "0.0", "open": "1236.560000", "high": "1237.730000", "low": "1209.430000", "close": "1216.130000"}, {"date": "2011-11-18", "volume": "0.0", "open": "1216.190000", "high": "1223.510000", "low": "1211.360000", "close": "1215.650000"}, {"date": "2011-11-21", "volume": "0.0", "open": "1215.620000", "high": "1215.620000", "low": "1183.160000", "close": "1192.980000"}, {"date": "2011-11-22", "volume": "0.0", "open": "1192.980000", "high": "1196.810000", "low": "1181.650000", "close": "1188.040000"}, {"date": "2011-11-23", "volume": "0.0", "open": "1187.480000", "high": "1187.480000", "low": "1161.790000", "close": "1161.790000"}, {"date": "2011-11-25", "volume": "0.0", "open": "1161.410000", "high": "1172.660000", "low": "1158.660000", "close": "1158.670000"}, {"date": "2011-11-28", "volume": "0.0", "open": "1158.670000", "high": "1197.350000", "low": "1158.670000", "close": "1192.550000"}, {"date": "2011-11-29", "volume": "0.0", "open": "1192.560000", "high": "1203.670000", "low": "1191.800000", "close": "1195.190000"}, {"date": "2011-11-30", "volume": "0.0", "open": "1196.720000", "high": "1247.110000", "low": "1196.720000", "close": "1246.960000"}, {"date": "2011-12-01", "volume": "0.0", "open": "1246.910000", "high": "1251.090000", "low": "1239.730000", "close": "1244.580000"}, {"date": "2011-12-02", "volume": "0.0", "open": "1246.030000", "high": "1260.080000", "low": "1243.350000", "close": "1244.280000"}, {"date": "2011-12-05", "volume": "0.0", "open": "1244.330000", "high": "1266.730000", "low": "1244.330000", "close": "1257.080000"}, {"date": "2011-12-06", "volume": "0.0", "open": "1257.190000", "high": "1266.030000", "low": "1253.030000", "close": "1258.470000"}, {"date": "2011-12-07", "volume": "0.0", "open": "1258.140000", "high": "1267.060000", "low": "1244.800000", "close": "1261.010000"}, {"date": "2011-12-08", "volume": "0.0", "open": "1260.870000", "high": "1260.870000", "low": "1231.470000", "close": "1234.350000"}, {"date": "2011-12-09", "volume": "0.0", "open": "1234.480000", "high": "1258.250000", "low": "1234.480000", "close": "1255.190000"}, {"date": "2011-12-12", "volume": "0.0", "open": "1255.050000", "high": "1255.050000", "low": "1227.250000", "close": "1236.470000"}, {"date": "2011-12-13", "volume": "0.0", "open": "1236.830000", "high": "1249.860000", "low": "1219.430000", "close": "1225.730000"}, {"date": "2011-12-14", "volume": "0.0", "open": "1222.520000", "high": "1225.730000", "low": "1209.470000", "close": "1211.820000"}, {"date": "2011-12-15", "volume": "0.0", "open": "1212.120000", "high": "1225.600000", "low": "1212.120000", "close": "1215.750000"}, {"date": "2011-12-16", "volume": "0.0", "open": "1216.090000", "high": "1231.040000", "low": "1215.200000", "close": "1219.660000"}, {"date": "2011-12-19", "volume": "0.0", "open": "1219.740000", "high": "1224.570000", "low": "1202.370000", "close": "1205.350000"}, {"date": "2011-12-20", "volume": "0.0", "open": "1205.720000", "high": "1242.820000", "low": "1205.720000", "close": "1241.300000"}, {"date": "2011-12-21", "volume": "0.0", "open": "1241.250000", "high": "1245.090000", "low": "1229.510000", "close": "1243.720000"}, {"date": "2011-12-22", "volume": "0.0", "open": "1243.720000", "high": "1255.220000", "low": "1243.720000", "close": "1254.000000"}, {"date": "2011-12-23", "volume": "0.0", "open": "1254.000000", "high": "1265.420000", "low": "1254.000000", "close": "1265.330000"}, {"date": "2011-12-27", "volume": "0.0", "open": "1265.020000", "high": "1269.370000", "low": "1262.300000", "close": "1265.430000"}, {"date": "2011-12-28", "volume": "0.0", "open": "1265.380000", "high": "1265.850000", "low": "1248.640000", "close": "1249.640000"}, {"date": "2011-12-29", "volume": "0.0", "open": "1249.750000", "high": "1263.540000", "low": "1249.750000", "close": "1263.020000"}, {"date": "2011-12-30", "volume": "0.0", "open": "1262.820000", "high": "1264.120000", "low": "1257.460000", "close": "1257.600000"}, {"date": "2012-01-03", "volume": "0.0", "open": "1258.860000", "high": "1284.620000", "low": "1258.860000", "close": "1277.060000"}, {"date": "2012-01-04", "volume": "0.0", "open": "1277.030000", "high": "1278.730000", "low": "1268.100000", "close": "1277.300000"}, {"date": "2012-01-05", "volume": "0.0", "open": "1277.300000", "high": "1283.050000", "low": "1265.260000", "close": "1281.060000"}, {"date": "2012-01-06", "volume": "0.0", "open": "1280.930000", "high": "1281.840000", "low": "1273.340000", "close": "1277.810000"}, {"date": "2012-01-09", "volume": "0.0", "open": "1277.830000", "high": "1281.990000", "low": "1274.550000", "close": "1280.700000"}, {"date": "2012-01-10", "volume": "0.0", "open": "1280.770000", "high": "1296.460000", "low": "1280.770000", "close": "1292.080000"}, {"date": "2012-01-11", "volume": "0.0", "open": "1292.020000", "high": "1293.800000", "low": "1285.410000", "close": "1292.480000"}, {"date": "2012-01-12", "volume": "0.0", "open": "1292.480000", "high": "1296.820000", "low": "1285.770000", "close": "1295.500000"}, {"date": "2012-01-13", "volume": "0.0", "open": "1294.820000", "high": "1294.820000", "low": "1277.580000", "close": "1289.090000"}, {"date": "2012-01-17", "volume": "0.0", "open": "1290.220000", "high": "1303.000000", "low": "1290.220000", "close": "1293.670000"}, {"date": "2012-01-18", "volume": "0.0", "open": "1293.650000", "high": "1308.110000", "low": "1290.990000", "close": "1308.040000"}, {"date": "2012-01-19", "volume": "0.0", "open": "1308.070000", "high": "1315.490000", "low": "1308.070000", "close": "1314.500000"}, {"date": "2012-01-20", "volume": "0.0", "open": "1314.490000", "high": "1315.380000", "low": "1309.170000", "close": "1315.380000"}, {"date": "2012-01-23", "volume": "0.0", "open": "1315.290000", "high": "1322.280000", "low": "1309.890000", "close": "1316.000000"}, {"date": "2012-01-24", "volume": "0.0", "open": "1315.960000", "high": "1315.960000", "low": "1306.060000", "close": "1314.650000"}, {"date": "2012-01-25", "volume": "0.0", "open": "1314.400000", "high": "1328.300000", "low": "1307.650000", "close": "1326.050000"}, {"date": "2012-01-26", "volume": "0.0", "open": "1326.280000", "high": "1333.470000", "low": "1313.600000", "close": "1318.430000"}, {"date": "2012-01-27", "volume": "0.0", "open": "1318.250000", "high": "1320.060000", "low": "1311.720000", "close": "1316.330000"}, {"date": "2012-01-30", "volume": "0.0", "open": "1316.160000", "high": "1316.160000", "low": "1300.490000", "close": "1313.010000"}, {"date": "2012-01-31", "volume": "0.0", "open": "1313.530000", "high": "1321.410000", "low": "1306.690000", "close": "1312.410000"}, {"date": "2012-02-01", "volume": "0.0", "open": "1312.450000", "high": "1330.520000", "low": "1312.450000", "close": "1324.090000"}, {"date": "2012-02-02", "volume": "0.0", "open": "1324.240000", "high": "1329.190000", "low": "1321.570000", "close": "1325.540000"}, {"date": "2012-02-03", "volume": "0.0", "open": "1326.210000", "high": "1345.340000", "low": "1326.210000", "close": "1344.900000"}, {"date": "2012-02-06", "volume": "0.0", "open": "1344.320000", "high": "1344.360000", "low": "1337.520000", "close": "1344.330000"}, {"date": "2012-02-07", "volume": "0.0", "open": "1344.330000", "high": "1349.240000", "low": "1335.920000", "close": "1347.050000"}, {"date": "2012-02-08", "volume": "0.0", "open": "1347.040000", "high": "1351.000000", "low": "1341.950000", "close": "1349.960000"}, {"date": "2012-02-09", "volume": "0.0", "open": "1349.970000", "high": "1354.320000", "low": "1344.630000", "close": "1351.950000"}, {"date": "2012-02-10", "volume": "0.0", "open": "1351.210000", "high": "1351.210000", "low": "1337.350000", "close": "1342.640000"}, {"date": "2012-02-13", "volume": "0.0", "open": "1343.060000", "high": "1353.350000", "low": "1343.060000", "close": "1351.770000"}, {"date": "2012-02-14", "volume": "0.0", "open": "1351.300000", "high": "1351.300000", "low": "1340.830000", "close": "1350.500000"}, {"date": "2012-02-15", "volume": "0.0", "open": "1350.520000", "high": "1355.870000", "low": "1340.800000", "close": "1343.230000"}, {"date": "2012-02-16", "volume": "0.0", "open": "1342.610000", "high": "1359.020000", "low": "1341.220000", "close": "1358.040000"}, {"date": "2012-02-17", "volume": "0.0", "open": "1358.060000", "high": "1363.400000", "low": "1357.240000", "close": "1361.230000"}, {"date": "2012-02-21", "volume": "0.0", "open": "1361.220000", "high": "1367.760000", "low": "1358.110000", "close": "1362.210000"}, {"date": "2012-02-22", "volume": "0.0", "open": "1362.110000", "high": "1362.700000", "low": "1355.530000", "close": "1357.660000"}, {"date": "2012-02-23", "volume": "0.0", "open": "1357.530000", "high": "1364.240000", "low": "1352.280000", "close": "1363.460000"}, {"date": "2012-02-24", "volume": "0.0", "open": "1363.460000", "high": "1368.920000", "low": "1363.460000", "close": "1365.740000"}, {"date": "2012-02-27", "volume": "0.0", "open": "1365.200000", "high": "1371.940000", "low": "1354.920000", "close": "1367.590000"}, {"date": "2012-02-28", "volume": "0.0", "open": "1367.560000", "high": "1373.090000", "low": "1365.970000", "close": "1372.180000"}, {"date": "2012-02-29", "volume": "0.0", "open": "1372.200000", "high": "1378.040000", "low": "1363.810000", "close": "1365.680000"}, {"date": "2012-03-01", "volume": "0.0", "open": "1365.900000", "high": "1376.170000", "low": "1365.900000", "close": "1374.090000"}, {"date": "2012-03-02", "volume": "0.0", "open": "1374.090000", "high": "1374.530000", "low": "1366.420000", "close": "1369.630000"}, {"date": "2012-03-05", "volume": "0.0", "open": "1369.590000", "high": "1369.590000", "low": "1359.130000", "close": "1364.330000"}, {"date": "2012-03-06", "volume": "0.0", "open": "1363.630000", "high": "1363.630000", "low": "1340.030000", "close": "1343.360000"}, {"date": "2012-03-07", "volume": "0.0", "open": "1343.390000", "high": "1354.850000", "low": "1343.390000", "close": "1352.630000"}, {"date": "2012-03-08", "volume": "0.0", "open": "1352.650000", "high": "1368.720000", "low": "1352.650000", "close": "1365.910000"}, {"date": "2012-03-09", "volume": "0.0", "open": "1365.970000", "high": "1374.760000", "low": "1365.970000", "close": "1370.870000"}, {"date": "2012-03-12", "volume": "0.0", "open": "1370.780000", "high": "1373.040000", "low": "1366.690000", "close": "1371.090000"}, {"date": "2012-03-13", "volume": "0.0", "open": "1371.920000", "high": "1396.130000", "low": "1371.920000", "close": "1395.950000"}, {"date": "2012-03-14", "volume": "0.0", "open": "1395.950000", "high": "1399.420000", "low": "1389.970000", "close": "1394.280000"}, {"date": "2012-03-15", "volume": "0.0", "open": "1394.170000", "high": "1402.630000", "low": "1392.780000", "close": "1402.600000"}, {"date": "2012-03-16", "volume": "0.0", "open": "1402.550000", "high": "1405.880000", "low": "1401.470000", "close": "1404.170000"}, {"date": "2012-03-19", "volume": "0.0", "open": "1404.170000", "high": "1414.000000", "low": "1402.430000", "close": "1409.750000"}, {"date": "2012-03-20", "volume": "0.0", "open": "1409.590000", "high": "1409.590000", "low": "1397.680000", "close": "1405.520000"}, {"date": "2012-03-21", "volume": "0.0", "open": "1405.520000", "high": "1407.750000", "low": "1400.640000", "close": "1402.890000"}, {"date": "2012-03-22", "volume": "0.0", "open": "1402.890000", "high": "1402.890000", "low": "1388.730000", "close": "1392.780000"}, {"date": "2012-03-23", "volume": "0.0", "open": "1392.780000", "high": "1399.180000", "low": "1386.870000", "close": "1397.110000"}, {"date": "2012-03-26", "volume": "0.0", "open": "1397.110000", "high": "1416.580000", "low": "1397.110000", "close": "1416.510000"}, {"date": "2012-03-27", "volume": "0.0", "open": "1416.550000", "high": "1419.150000", "low": "1411.950000", "close": "1412.520000"}, {"date": "2012-03-28", "volume": "0.0", "open": "1412.520000", "high": "1413.650000", "low": "1397.200000", "close": "1405.540000"}, {"date": "2012-03-29", "volume": "0.0", "open": "1405.390000", "high": "1405.390000", "low": "1391.560000", "close": "1403.280000"}, {"date": "2012-03-30", "volume": "0.0", "open": "1403.310000", "high": "1410.890000", "low": "1401.420000", "close": "1408.470000"}, {"date": "2012-04-02", "volume": "0.0", "open": "1408.470000", "high": "1422.380000", "low": "1404.460000", "close": "1419.040000"}, {"date": "2012-04-03", "volume": "0.0", "open": "1418.980000", "high": "1419.000000", "low": "1404.620000", "close": "1413.380000"}, {"date": "2012-04-04", "volume": "0.0", "open": "1413.090000", "high": "1413.090000", "low": "1394.090000", "close": "1398.960000"}, {"date": "2012-04-05", "volume": "0.0", "open": "1398.790000", "high": "1401.600000", "low": "1392.920000", "close": "1398.080000"}, {"date": "2012-04-09", "volume": "0.0", "open": "1397.450000", "high": "1397.450000", "low": "1378.240000", "close": "1382.200000"}, {"date": "2012-04-10", "volume": "0.0", "open": "1382.180000", "high": "1383.010000", "low": "1357.380000", "close": "1358.590000"}, {"date": "2012-04-11", "volume": "0.0", "open": "1358.980000", "high": "1374.710000", "low": "1358.980000", "close": "1368.710000"}, {"date": "2012-04-12", "volume": "0.0", "open": "1368.770000", "high": "1388.130000", "low": "1368.770000", "close": "1387.570000"}, {"date": "2012-04-13", "volume": "0.0", "open": "1387.610000", "high": "1387.610000", "low": "1369.850000", "close": "1370.260000"}, {"date": "2012-04-16", "volume": "0.0", "open": "1370.270000", "high": "1379.660000", "low": "1365.380000", "close": "1369.570000"}, {"date": "2012-04-17", "volume": "0.0", "open": "1369.570000", "high": "1392.760000", "low": "1369.570000", "close": "1390.780000"}, {"date": "2012-04-18", "volume": "0.0", "open": "1390.780000", "high": "1390.780000", "low": "1383.290000", "close": "1385.140000"}, {"date": "2012-04-19", "volume": "0.0", "open": "1385.080000", "high": "1390.460000", "low": "1370.300000", "close": "1376.920000"}, {"date": "2012-04-20", "volume": "0.0", "open": "1376.960000", "high": "1387.400000", "low": "1376.960000", "close": "1378.530000"}, {"date": "2012-04-23", "volume": "0.0", "open": "1378.530000", "high": "1378.530000", "low": "1358.790000", "close": "1366.940000"}, {"date": "2012-04-24", "volume": "0.0", "open": "1366.970000", "high": "1375.570000", "low": "1366.820000", "close": "1371.970000"}, {"date": "2012-04-25", "volume": "0.0", "open": "1372.110000", "high": "1391.370000", "low": "1372.110000", "close": "1390.690000"}, {"date": "2012-04-26", "volume": "0.0", "open": "1390.640000", "high": "1402.090000", "low": "1387.280000", "close": "1399.980000"}, {"date": "2012-04-27", "volume": "0.0", "open": "1400.190000", "high": "1406.640000", "low": "1397.310000", "close": "1403.360000"}, {"date": "2012-04-30", "volume": "0.0", "open": "1403.260000", "high": "1403.260000", "low": "1394.000000", "close": "1397.910000"}, {"date": "2012-05-01", "volume": "0.0", "open": "1397.860000", "high": "1415.320000", "low": "1395.730000", "close": "1405.820000"}, {"date": "2012-05-02", "volume": "0.0", "open": "1405.500000", "high": "1405.500000", "low": "1393.920000", "close": "1402.310000"}, {"date": "2012-05-03", "volume": "0.0", "open": "1402.320000", "high": "1403.070000", "low": "1388.710000", "close": "1391.570000"}, {"date": "2012-05-04", "volume": "0.0", "open": "1391.510000", "high": "1391.510000", "low": "1367.960000", "close": "1369.100000"}, {"date": "2012-05-07", "volume": "0.0", "open": "1368.790000", "high": "1373.910000", "low": "1363.940000", "close": "1369.580000"}, {"date": "2012-05-08", "volume": "0.0", "open": "1369.160000", "high": "1369.160000", "low": "1347.750000", "close": "1363.720000"}, {"date": "2012-05-09", "volume": "0.0", "open": "1363.200000", "high": "1363.730000", "low": "1343.130000", "close": "1354.580000"}, {"date": "2012-05-10", "volume": "0.0", "open": "1354.580000", "high": "1365.880000", "low": "1354.580000", "close": "1357.990000"}, {"date": "2012-05-11", "volume": "0.0", "open": "1358.110000", "high": "1365.660000", "low": "1348.890000", "close": "1353.390000"}, {"date": "2012-05-14", "volume": "0.0", "open": "1351.930000", "high": "1351.930000", "low": "1336.610000", "close": "1338.350000"}, {"date": "2012-05-15", "volume": "0.0", "open": "1338.360000", "high": "1344.940000", "low": "1328.410000", "close": "1330.660000"}, {"date": "2012-05-16", "volume": "0.0", "open": "1330.780000", "high": "1341.780000", "low": "1324.790000", "close": "1324.800000"}, {"date": "2012-05-17", "volume": "0.0", "open": "1324.820000", "high": "1326.360000", "low": "1304.860000", "close": "1304.860000"}, {"date": "2012-05-18", "volume": "0.0", "open": "1305.050000", "high": "1312.240000", "low": "1291.980000", "close": "1295.220000"}, {"date": "2012-05-21", "volume": "0.0", "open": "1295.730000", "high": "1316.390000", "low": "1295.730000", "close": "1315.990000"}, {"date": "2012-05-22", "volume": "0.0", "open": "1316.090000", "high": "1328.490000", "low": "1310.040000", "close": "1316.630000"}, {"date": "2012-05-23", "volume": "0.0", "open": "1316.020000", "high": "1320.710000", "low": "1296.530000", "close": "1318.860000"}, {"date": "2012-05-24", "volume": "0.0", "open": "1318.720000", "high": "1324.140000", "low": "1310.500000", "close": "1320.680000"}, {"date": "2012-05-25", "volume": "0.0", "open": "1320.810000", "high": "1324.200000", "low": "1314.230000", "close": "1317.820000"}, {"date": "2012-05-29", "volume": "0.0", "open": "1318.900000", "high": "1334.930000", "low": "1318.900000", "close": "1332.420000"}, {"date": "2012-05-30", "volume": "0.0", "open": "1331.250000", "high": "1331.250000", "low": "1310.760000", "close": "1313.320000"}, {"date": "2012-05-31", "volume": "0.0", "open": "1313.090000", "high": "1319.740000", "low": "1298.900000", "close": "1310.330000"}, {"date": "2012-06-01", "volume": "0.0", "open": "1309.870000", "high": "1309.870000", "low": "1277.250000", "close": "1278.040000"}, {"date": "2012-06-04", "volume": "0.0", "open": "1278.290000", "high": "1282.550000", "low": "1266.740000", "close": "1278.180000"}, {"date": "2012-06-05", "volume": "0.0", "open": "1277.820000", "high": "1287.620000", "low": "1274.160000", "close": "1285.500000"}, {"date": "2012-06-06", "volume": "0.0", "open": "1285.610000", "high": "1315.130000", "low": "1285.610000", "close": "1315.130000"}, {"date": "2012-06-07", "volume": "0.0", "open": "1316.150000", "high": "1329.050000", "low": "1312.680000", "close": "1314.990000"}, {"date": "2012-06-08", "volume": "0.0", "open": "1314.990000", "high": "1325.810000", "low": "1307.770000", "close": "1325.660000"}, {"date": "2012-06-11", "volume": "0.0", "open": "1325.720000", "high": "1335.520000", "low": "1307.730000", "close": "1308.930000"}, {"date": "2012-06-12", "volume": "0.0", "open": "1309.400000", "high": "1324.310000", "low": "1306.620000", "close": "1324.180000"}, {"date": "2012-06-13", "volume": "0.0", "open": "1324.020000", "high": "1327.280000", "low": "1310.510000", "close": "1314.880000"}, {"date": "2012-06-14", "volume": "0.0", "open": "1314.880000", "high": "1333.680000", "low": "1314.140000", "close": "1329.100000"}, {"date": "2012-06-15", "volume": "0.0", "open": "1329.190000", "high": "1343.320000", "low": "1329.190000", "close": "1342.840000"}, {"date": "2012-06-18", "volume": "0.0", "open": "1342.420000", "high": "1348.220000", "low": "1334.460000", "close": "1344.780000"}, {"date": "2012-06-19", "volume": "0.0", "open": "1344.830000", "high": "1363.460000", "low": "1344.830000", "close": "1357.980000"}, {"date": "2012-06-20", "volume": "0.0", "open": "1358.040000", "high": "1361.570000", "low": "1346.450000", "close": "1355.690000"}, {"date": "2012-06-21", "volume": "0.0", "open": "1355.430000", "high": "1358.270000", "low": "1324.410000", "close": "1325.510000"}, {"date": "2012-06-22", "volume": "0.0", "open": "1325.920000", "high": "1337.820000", "low": "1325.920000", "close": "1335.020000"}, {"date": "2012-06-25", "volume": "0.0", "open": "1334.900000", "high": "1334.900000", "low": "1309.270000", "close": "1313.720000"}, {"date": "2012-06-26", "volume": "0.0", "open": "1314.090000", "high": "1324.240000", "low": "1310.300000", "close": "1319.990000"}, {"date": "2012-06-27", "volume": "0.0", "open": "1320.710000", "high": "1334.400000", "low": "1320.710000", "close": "1331.850000"}, {"date": "2012-06-28", "volume": "0.0", "open": "1331.520000", "high": "1331.520000", "low": "1313.290000", "close": "1329.040000"}, {"date": "2012-06-29", "volume": "0.0", "open": "1330.120000", "high": "1362.170000", "low": "1330.120000", "close": "1362.160000"}, {"date": "2012-07-02", "volume": "0.0", "open": "1362.330000", "high": "1366.350000", "low": "1355.700000", "close": "1365.510000"}, {"date": "2012-07-03", "volume": "0.0", "open": "1365.750000", "high": "1374.810000", "low": "1363.530000", "close": "1374.020000"}, {"date": "2012-07-05", "volume": "0.0", "open": "1373.720000", "high": "1373.850000", "low": "1363.020000", "close": "1367.580000"}, {"date": "2012-07-06", "volume": "0.0", "open": "1367.090000", "high": "1367.090000", "low": "1348.030000", "close": "1354.680000"}, {"date": "2012-07-09", "volume": "0.0", "open": "1354.660000", "high": "1354.870000", "low": "1346.650000", "close": "1352.460000"}, {"date": "2012-07-10", "volume": "0.0", "open": "1352.960000", "high": "1361.540000", "low": "1336.270000", "close": "1341.470000"}, {"date": "2012-07-11", "volume": "0.0", "open": "1341.400000", "high": "1345.000000", "low": "1333.250000", "close": "1341.450000"}, {"date": "2012-07-12", "volume": "0.0", "open": "1341.290000", "high": "1341.290000", "low": "1325.410000", "close": "1334.760000"}, {"date": "2012-07-13", "volume": "0.0", "open": "1334.810000", "high": "1357.700000", "low": "1334.810000", "close": "1356.780000"}, {"date": "2012-07-16", "volume": "0.0", "open": "1356.500000", "high": "1357.260000", "low": "1348.510000", "close": "1353.640000"}, {"date": "2012-07-17", "volume": "0.0", "open": "1353.680000", "high": "1365.360000", "low": "1345.070000", "close": "1363.670000"}, {"date": "2012-07-18", "volume": "0.0", "open": "1363.580000", "high": "1375.260000", "low": "1358.960000", "close": "1372.780000"}, {"date": "2012-07-19", "volume": "0.0", "open": "1373.010000", "high": "1380.390000", "low": "1371.210000", "close": "1376.510000"}, {"date": "2012-07-20", "volume": "0.0", "open": "1376.510000", "high": "1376.510000", "low": "1362.190000", "close": "1362.660000"}, {"date": "2012-07-23", "volume": "0.0", "open": "1362.340000", "high": "1362.340000", "low": "1337.560000", "close": "1350.520000"}, {"date": "2012-07-24", "volume": "0.0", "open": "1350.520000", "high": "1351.530000", "low": "1329.240000", "close": "1338.310000"}, {"date": "2012-07-25", "volume": "0.0", "open": "1338.350000", "high": "1343.980000", "low": "1331.500000", "close": "1337.890000"}, {"date": "2012-07-26", "volume": "0.0", "open": "1338.170000", "high": "1363.130000", "low": "1338.170000", "close": "1360.020000"}, {"date": "2012-07-27", "volume": "0.0", "open": "1360.050000", "high": "1389.190000", "low": "1360.050000", "close": "1385.970000"}, {"date": "2012-07-30", "volume": "0.0", "open": "1385.940000", "high": "1391.740000", "low": "1381.370000", "close": "1385.300000"}, {"date": "2012-07-31", "volume": "0.0", "open": "1385.270000", "high": "1387.160000", "low": "1379.170000", "close": "1379.320000"}, {"date": "2012-08-01", "volume": "0.0", "open": "1379.320000", "high": "1385.030000", "low": "1373.350000", "close": "1375.320000"}, {"date": "2012-08-02", "volume": "0.0", "open": "1375.130000", "high": "1375.130000", "low": "1354.650000", "close": "1365.000000"}, {"date": "2012-08-03", "volume": "0.0", "open": "1365.450000", "high": "1394.160000", "low": "1365.450000", "close": "1390.990000"}, {"date": "2012-08-06", "volume": "0.0", "open": "1391.040000", "high": "1399.630000", "low": "1391.040000", "close": "1394.230000"}, {"date": "2012-08-07", "volume": "0.0", "open": "1394.460000", "high": "1407.140000", "low": "1394.460000", "close": "1401.350000"}, {"date": "2012-08-08", "volume": "0.0", "open": "1401.230000", "high": "1404.140000", "low": "1396.130000", "close": "1402.220000"}, {"date": "2012-08-09", "volume": "0.0", "open": "1402.260000", "high": "1405.950000", "low": "1398.800000", "close": "1402.800000"}, {"date": "2012-08-10", "volume": "0.0", "open": "1402.580000", "high": "1405.980000", "low": "1395.620000", "close": "1405.870000"}, {"date": "2012-08-13", "volume": "0.0", "open": "1405.870000", "high": "1405.870000", "low": "1397.320000", "close": "1404.110000"}, {"date": "2012-08-14", "volume": "0.0", "open": "1404.360000", "high": "1410.030000", "low": "1400.600000", "close": "1403.930000"}, {"date": "2012-08-15", "volume": "0.0", "open": "1403.890000", "high": "1407.730000", "low": "1401.830000", "close": "1405.530000"}, {"date": "2012-08-16", "volume": "0.0", "open": "1406.610000", "high": "1417.440000", "low": "1404.150000", "close": "1415.510000"}, {"date": "2012-08-17", "volume": "0.0", "open": "1415.840000", "high": "1418.710000", "low": "1414.670000", "close": "1418.160000"}, {"date": "2012-08-20", "volume": "0.0", "open": "1417.850000", "high": "1418.130000", "low": "1412.120000", "close": "1418.130000"}, {"date": "2012-08-21", "volume": "0.0", "open": "1418.130000", "high": "1426.680000", "low": "1410.860000", "close": "1413.170000"}, {"date": "2012-08-22", "volume": "0.0", "open": "1413.090000", "high": "1416.120000", "low": "1406.780000", "close": "1413.490000"}, {"date": "2012-08-23", "volume": "0.0", "open": "1413.490000", "high": "1413.490000", "low": "1400.500000", "close": "1402.080000"}, {"date": "2012-08-24", "volume": "0.0", "open": "1401.990000", "high": "1413.460000", "low": "1398.040000", "close": "1411.130000"}, {"date": "2012-08-27", "volume": "0.0", "open": "1411.130000", "high": "1416.170000", "low": "1409.110000", "close": "1410.440000"}, {"date": "2012-08-28", "volume": "0.0", "open": "1410.440000", "high": "1413.630000", "low": "1405.590000", "close": "1409.300000"}, {"date": "2012-08-29", "volume": "0.0", "open": "1409.320000", "high": "1413.950000", "low": "1406.570000", "close": "1410.490000"}, {"date": "2012-08-30", "volume": "0.0", "open": "1410.080000", "high": "1410.080000", "low": "1397.010000", "close": "1399.480000"}, {"date": "2012-08-31", "volume": "0.0", "open": "1400.070000", "high": "1413.090000", "low": "1398.960000", "close": "1406.580000"}, {"date": "2012-09-04", "volume": "0.0", "open": "1406.540000", "high": "1409.310000", "low": "1396.560000", "close": "1404.940000"}, {"date": "2012-09-05", "volume": "0.0", "open": "1404.940000", "high": "1408.810000", "low": "1401.250000", "close": "1403.440000"}, {"date": "2012-09-06", "volume": "0.0", "open": "1406.870000", "high": "1432.120000", "low": "1406.870000", "close": "1432.120000"}, {"date": "2012-09-07", "volume": "0.0", "open": "1432.120000", "high": "1437.920000", "low": "1431.450000", "close": "1437.920000"}, {"date": "2012-09-10", "volume": "0.0", "open": "1437.920000", "high": "1438.740000", "low": "1428.980000", "close": "1429.080000"}, {"date": "2012-09-11", "volume": "0.0", "open": "1429.130000", "high": "1437.760000", "low": "1429.130000", "close": "1433.560000"}, {"date": "2012-09-12", "volume": "0.0", "open": "1433.560000", "high": "1439.150000", "low": "1432.990000", "close": "1436.560000"}, {"date": "2012-09-13", "volume": "0.0", "open": "1436.560000", "high": "1463.760000", "low": "1435.340000", "close": "1459.990000"}, {"date": "2012-09-14", "volume": "0.0", "open": "1460.070000", "high": "1474.510000", "low": "1460.070000", "close": "1465.770000"}, {"date": "2012-09-17", "volume": "0.0", "open": "1465.420000", "high": "1465.630000", "low": "1457.550000", "close": "1461.190000"}, {"date": "2012-09-18", "volume": "0.0", "open": "1461.190000", "high": "1461.470000", "low": "1456.130000", "close": "1459.320000"}, {"date": "2012-09-19", "volume": "0.0", "open": "1459.500000", "high": "1465.150000", "low": "1457.880000", "close": "1461.050000"}, {"date": "2012-09-20", "volume": "0.0", "open": "1461.050000", "high": "1461.230000", "low": "1449.980000", "close": "1460.260000"}, {"date": "2012-09-21", "volume": "0.0", "open": "1460.340000", "high": "1467.070000", "low": "1459.510000", "close": "1460.150000"}, {"date": "2012-09-24", "volume": "0.0", "open": "1459.760000", "high": "1460.720000", "low": "1452.060000", "close": "1456.890000"}, {"date": "2012-09-25", "volume": "0.0", "open": "1456.940000", "high": "1463.240000", "low": "1441.590000", "close": "1441.590000"}, {"date": "2012-09-26", "volume": "0.0", "open": "1441.600000", "high": "1441.600000", "low": "1430.530000", "close": "1433.320000"}, {"date": "2012-09-27", "volume": "0.0", "open": "1433.360000", "high": "1450.200000", "low": "1433.360000", "close": "1447.150000"}, {"date": "2012-09-28", "volume": "0.0", "open": "1447.130000", "high": "1447.130000", "low": "1435.600000", "close": "1440.670000"}, {"date": "2012-10-01", "volume": "0.0", "open": "1440.900000", "high": "1457.140000", "low": "1440.900000", "close": "1444.490000"}, {"date": "2012-10-02", "volume": "0.0", "open": "1444.990000", "high": "1451.520000", "low": "1439.010000", "close": "1445.750000"}, {"date": "2012-10-03", "volume": "0.0", "open": "1446.050000", "high": "1454.300000", "low": "1441.990000", "close": "1450.990000"}, {"date": "2012-10-04", "volume": "0.0", "open": "1451.080000", "high": "1463.140000", "low": "1451.080000", "close": "1461.400000"}, {"date": "2012-10-05", "volume": "0.0", "open": "1461.400000", "high": "1470.960000", "low": "1456.890000", "close": "1460.930000"}, {"date": "2012-10-08", "volume": "0.0", "open": "1460.930000", "high": "1460.930000", "low": "1453.100000", "close": "1455.880000"}, {"date": "2012-10-09", "volume": "0.0", "open": "1455.900000", "high": "1455.900000", "low": "1441.180000", "close": "1441.480000"}, {"date": "2012-10-10", "volume": "0.0", "open": "1441.480000", "high": "1442.520000", "low": "1430.640000", "close": "1432.560000"}, {"date": "2012-10-11", "volume": "0.0", "open": "1432.820000", "high": "1443.900000", "low": "1432.820000", "close": "1432.840000"}, {"date": "2012-10-12", "volume": "0.0", "open": "1432.840000", "high": "1438.430000", "low": "1425.530000", "close": "1428.590000"}, {"date": "2012-10-15", "volume": "0.0", "open": "1428.750000", "high": "1441.310000", "low": "1427.240000", "close": "1440.130000"}, {"date": "2012-10-16", "volume": "0.0", "open": "1440.310000", "high": "1455.510000", "low": "1440.310000", "close": "1454.920000"}, {"date": "2012-10-17", "volume": "0.0", "open": "1454.220000", "high": "1462.200000", "low": "1453.350000", "close": "1460.910000"}, {"date": "2012-10-18", "volume": "0.0", "open": "1460.940000", "high": "1464.020000", "low": "1452.630000", "close": "1457.340000"}, {"date": "2012-10-19", "volume": "0.0", "open": "1457.340000", "high": "1457.340000", "low": "1429.850000", "close": "1433.190000"}, {"date": "2012-10-22", "volume": "0.0", "open": "1433.210000", "high": "1435.460000", "low": "1422.060000", "close": "1433.820000"}, {"date": "2012-10-23", "volume": "0.0", "open": "1433.740000", "high": "1433.740000", "low": "1407.560000", "close": "1413.110000"}, {"date": "2012-10-24", "volume": "0.0", "open": "1413.200000", "high": "1420.040000", "low": "1407.100000", "close": "1408.750000"}, {"date": "2012-10-25", "volume": "0.0", "open": "1409.740000", "high": "1421.120000", "low": "1405.140000", "close": "1412.970000"}, {"date": "2012-10-26", "volume": "0.0", "open": "1412.970000", "high": "1417.090000", "low": "1403.280000", "close": "1411.940000"}, {"date": "2012-10-31", "volume": "0.0", "open": "1410.990000", "high": "1418.760000", "low": "1405.950000", "close": "1412.160000"}, {"date": "2012-11-01", "volume": "0.0", "open": "1412.200000", "high": "1428.350000", "low": "1412.200000", "close": "1427.590000"}, {"date": "2012-11-02", "volume": "0.0", "open": "1427.590000", "high": "1434.270000", "low": "1412.910000", "close": "1414.200000"}, {"date": "2012-11-05", "volume": "0.0", "open": "1414.020000", "high": "1419.900000", "low": "1408.130000", "close": "1417.260000"}, {"date": "2012-11-06", "volume": "0.0", "open": "1417.260000", "high": "1433.380000", "low": "1417.260000", "close": "1428.390000"}, {"date": "2012-11-07", "volume": "0.0", "open": "1428.270000", "high": "1428.270000", "low": "1388.140000", "close": "1394.530000"}, {"date": "2012-11-08", "volume": "0.0", "open": "1394.530000", "high": "1401.230000", "low": "1377.510000", "close": "1377.510000"}, {"date": "2012-11-09", "volume": "0.0", "open": "1377.550000", "high": "1391.390000", "low": "1373.030000", "close": "1379.850000"}, {"date": "2012-11-12", "volume": "0.0", "open": "1379.860000", "high": "1384.870000", "low": "1377.190000", "close": "1380.030000"}, {"date": "2012-11-13", "volume": "0.0", "open": "1380.030000", "high": "1388.810000", "low": "1371.390000", "close": "1374.530000"}, {"date": "2012-11-14", "volume": "0.0", "open": "1374.640000", "high": "1380.130000", "low": "1352.500000", "close": "1355.490000"}, {"date": "2012-11-15", "volume": "0.0", "open": "1355.410000", "high": "1360.620000", "low": "1348.050000", "close": "1353.330000"}, {"date": "2012-11-16", "volume": "0.0", "open": "1353.360000", "high": "1362.030000", "low": "1343.350000", "close": "1359.880000"}, {"date": "2012-11-19", "volume": "0.0", "open": "1359.880000", "high": "1386.890000", "low": "1359.880000", "close": "1386.890000"}, {"date": "2012-11-20", "volume": "0.0", "open": "1386.820000", "high": "1389.770000", "low": "1377.040000", "close": "1387.810000"}, {"date": "2012-11-21", "volume": "0.0", "open": "1387.790000", "high": "1391.250000", "low": "1386.390000", "close": "1391.030000"}, {"date": "2012-11-23", "volume": "0.0", "open": "1391.030000", "high": "1409.160000", "low": "1391.030000", "close": "1409.150000"}, {"date": "2012-11-26", "volume": "0.0", "open": "1409.150000", "high": "1409.150000", "low": "1397.680000", "close": "1406.290000"}, {"date": "2012-11-27", "volume": "0.0", "open": "1406.290000", "high": "1409.010000", "low": "1398.030000", "close": "1398.940000"}, {"date": "2012-11-28", "volume": "0.0", "open": "1398.770000", "high": "1410.310000", "low": "1385.430000", "close": "1409.930000"}, {"date": "2012-11-29", "volume": "0.0", "open": "1409.960000", "high": "1419.700000", "low": "1409.040000", "close": "1415.950000"}, {"date": "2012-11-30", "volume": "0.0", "open": "1415.950000", "high": "1418.860000", "low": "1411.630000", "close": "1416.180000"}, {"date": "2012-12-03", "volume": "0.0", "open": "1416.340000", "high": "1423.730000", "low": "1408.460000", "close": "1409.460000"}, {"date": "2012-12-04", "volume": "0.0", "open": "1409.460000", "high": "1413.140000", "low": "1403.650000", "close": "1407.050000"}, {"date": "2012-12-05", "volume": "0.0", "open": "1407.050000", "high": "1415.560000", "low": "1398.230000", "close": "1409.280000"}, {"date": "2012-12-06", "volume": "0.0", "open": "1409.430000", "high": "1413.950000", "low": "1405.930000", "close": "1413.940000"}, {"date": "2012-12-07", "volume": "0.0", "open": "1413.950000", "high": "1420.340000", "low": "1410.900000", "close": "1418.070000"}, {"date": "2012-12-10", "volume": "0.0", "open": "1418.070000", "high": "1421.640000", "low": "1415.640000", "close": "1418.550000"}, {"date": "2012-12-11", "volume": "0.0", "open": "1418.550000", "high": "1434.270000", "low": "1418.550000", "close": "1427.840000"}, {"date": "2012-12-12", "volume": "0.0", "open": "1427.840000", "high": "1438.590000", "low": "1426.760000", "close": "1428.480000"}, {"date": "2012-12-13", "volume": "0.0", "open": "1428.480000", "high": "1431.360000", "low": "1416.000000", "close": "1419.450000"}, {"date": "2012-12-14", "volume": "0.0", "open": "1419.450000", "high": "1419.450000", "low": "1411.880000", "close": "1413.580000"}, {"date": "2012-12-17", "volume": "0.0", "open": "1413.540000", "high": "1430.670000", "low": "1413.540000", "close": "1430.360000"}, {"date": "2012-12-18", "volume": "0.0", "open": "1430.470000", "high": "1448.000000", "low": "1430.470000", "close": "1446.790000"}, {"date": "2012-12-19", "volume": "0.0", "open": "1446.790000", "high": "1447.750000", "low": "1435.800000", "close": "1435.810000"}, {"date": "2012-12-20", "volume": "0.0", "open": "1435.810000", "high": "1443.700000", "low": "1432.820000", "close": "1443.690000"}, {"date": "2012-12-21", "volume": "0.0", "open": "1443.670000", "high": "1443.670000", "low": "1422.580000", "close": "1430.150000"}, {"date": "2012-12-24", "volume": "0.0", "open": "1430.150000", "high": "1430.150000", "low": "1424.660000", "close": "1426.660000"}, {"date": "2012-12-26", "volume": "0.0", "open": "1426.660000", "high": "1429.420000", "low": "1416.430000", "close": "1419.830000"}, {"date": "2012-12-27", "volume": "0.0", "open": "1419.830000", "high": "1422.800000", "low": "1401.800000", "close": "1418.100000"}, {"date": "2012-12-28", "volume": "0.0", "open": "1418.100000", "high": "1418.100000", "low": "1401.580000", "close": "1402.430000"}, {"date": "2012-12-31", "volume": "0.0", "open": "1402.430000", "high": "1426.740000", "low": "1398.110000", "close": "1426.190000"}, {"date": "2013-01-02", "volume": "0.0", "open": "1426.190000", "high": "1462.430000", "low": "1426.190000", "close": "1462.420000"}, {"date": "2013-01-03", "volume": "0.0", "open": "1462.420000", "high": "1465.470000", "low": "1455.530000", "close": "1459.370000"}, {"date": "2013-01-04", "volume": "0.0", "open": "1459.370000", "high": "1467.940000", "low": "1458.990000", "close": "1466.470000"}, {"date": "2013-01-07", "volume": "0.0", "open": "1466.470000", "high": "1466.470000", "low": "1456.620000", "close": "1461.890000"}, {"date": "2013-01-08", "volume": "0.0", "open": "1461.890000", "high": "1461.890000", "low": "1451.640000", "close": "1457.150000"}, {"date": "2013-01-09", "volume": "0.0", "open": "1457.150000", "high": "1464.730000", "low": "1457.150000", "close": "1461.020000"}, {"date": "2013-01-10", "volume": "0.0", "open": "1464.640000", "high": "1472.300000", "low": "1461.020000", "close": "1472.120000"}, {"date": "2013-01-11", "volume": "0.0", "open": "1472.120000", "high": "1472.750000", "low": "1467.580000", "close": "1472.050000"}, {"date": "2013-01-14", "volume": "0.0", "open": "1472.050000", "high": "1472.050000", "low": "1465.690000", "close": "1470.680000"}, {"date": "2013-01-15", "volume": "0.0", "open": "1470.670000", "high": "1473.310000", "low": "1463.760000", "close": "1472.340000"}, {"date": "2013-01-16", "volume": "0.0", "open": "1472.330000", "high": "1473.960000", "low": "1467.600000", "close": "1472.630000"}, {"date": "2013-01-17", "volume": "0.0", "open": "1472.630000", "high": "1485.160000", "low": "1472.630000", "close": "1480.940000"}, {"date": "2013-01-18", "volume": "0.0", "open": "1480.950000", "high": "1485.980000", "low": "1475.810000", "close": "1485.980000"}, {"date": "2013-01-22", "volume": "0.0", "open": "1485.980000", "high": "1492.560000", "low": "1481.160000", "close": "1492.560000"}, {"date": "2013-01-23", "volume": "0.0", "open": "1492.560000", "high": "1496.130000", "low": "1489.900000", "close": "1494.810000"}, {"date": "2013-01-24", "volume": "0.0", "open": "1494.810000", "high": "1502.270000", "low": "1489.460000", "close": "1494.820000"}, {"date": "2013-01-25", "volume": "0.0", "open": "1494.820000", "high": "1503.260000", "low": "1494.820000", "close": "1502.960000"}, {"date": "2013-01-28", "volume": "0.0", "open": "1502.960000", "high": "1503.230000", "low": "1496.330000", "close": "1500.180000"}, {"date": "2013-01-29", "volume": "0.0", "open": "1500.180000", "high": "1509.350000", "low": "1498.090000", "close": "1507.840000"}, {"date": "2013-01-30", "volume": "0.0", "open": "1507.840000", "high": "1509.940000", "low": "1500.110000", "close": "1501.960000"}, {"date": "2013-01-31", "volume": "0.0", "open": "1501.960000", "high": "1504.190000", "low": "1496.760000", "close": "1498.110000"}, {"date": "2013-02-01", "volume": "0.0", "open": "1498.110000", "high": "1514.410000", "low": "1498.110000", "close": "1513.170000"}, {"date": "2013-02-04", "volume": "0.0", "open": "1513.170000", "high": "1513.170000", "low": "1495.020000", "close": "1495.710000"}, {"date": "2013-02-05", "volume": "0.0", "open": "1495.710000", "high": "1514.960000", "low": "1495.710000", "close": "1511.290000"}, {"date": "2013-02-06", "volume": "0.0", "open": "1511.290000", "high": "1512.530000", "low": "1504.710000", "close": "1512.120000"}, {"date": "2013-02-07", "volume": "0.0", "open": "1512.120000", "high": "1512.900000", "low": "1498.490000", "close": "1509.390000"}, {"date": "2013-02-08", "volume": "0.0", "open": "1509.390000", "high": "1518.310000", "low": "1509.390000", "close": "1517.930000"}, {"date": "2013-02-11", "volume": "0.0", "open": "1517.930000", "high": "1518.310000", "low": "1513.610000", "close": "1517.010000"}, {"date": "2013-02-12", "volume": "0.0", "open": "1517.010000", "high": "1522.290000", "low": "1515.610000", "close": "1519.430000"}, {"date": "2013-02-13", "volume": "0.0", "open": "1519.430000", "high": "1524.690000", "low": "1515.930000", "close": "1520.330000"}, {"date": "2013-02-14", "volume": "0.0", "open": "1520.330000", "high": "1523.140000", "low": "1514.020000", "close": "1521.380000"}, {"date": "2013-02-15", "volume": "0.0", "open": "1521.380000", "high": "1524.240000", "low": "1514.140000", "close": "1519.790000"}, {"date": "2013-02-19", "volume": "0.0", "open": "1519.790000", "high": "1530.940000", "low": "1519.790000", "close": "1530.940000"}, {"date": "2013-02-20", "volume": "0.0", "open": "1530.940000", "high": "1530.940000", "low": "1511.410000", "close": "1511.950000"}, {"date": "2013-02-21", "volume": "0.0", "open": "1511.950000", "high": "1511.950000", "low": "1497.290000", "close": "1502.420000"}, {"date": "2013-02-22", "volume": "0.0", "open": "1502.420000", "high": "1515.640000", "low": "1502.420000", "close": "1515.600000"}, {"date": "2013-02-25", "volume": "0.0", "open": "1515.600000", "high": "1525.840000", "low": "1487.850000", "close": "1487.850000"}, {"date": "2013-02-26", "volume": "0.0", "open": "1487.850000", "high": "1498.990000", "low": "1485.010000", "close": "1496.940000"}, {"date": "2013-02-27", "volume": "0.0", "open": "1496.940000", "high": "1520.080000", "low": "1494.880000", "close": "1515.990000"}, {"date": "2013-02-28", "volume": "0.0", "open": "1515.990000", "high": "1525.340000", "low": "1514.460000", "close": "1514.680000"}, {"date": "2013-03-01", "volume": "0.0", "open": "1514.680000", "high": "1519.990000", "low": "1501.480000", "close": "1518.200000"}, {"date": "2013-03-04", "volume": "0.0", "open": "1518.200000", "high": "1525.270000", "low": "1512.290000", "close": "1525.200000"}, {"date": "2013-03-05", "volume": "0.0", "open": "1525.200000", "high": "1543.470000", "low": "1525.200000", "close": "1539.790000"}, {"date": "2013-03-06", "volume": "0.0", "open": "1539.790000", "high": "1545.250000", "low": "1538.110000", "close": "1541.460000"}, {"date": "2013-03-07", "volume": "0.0", "open": "1541.460000", "high": "1545.780000", "low": "1541.460000", "close": "1544.260000"}, {"date": "2013-03-08", "volume": "0.0", "open": "1547.050000", "high": "1552.480000", "low": "1542.940000", "close": "1551.180000"}, {"date": "2013-03-11", "volume": "0.0", "open": "1551.150000", "high": "1556.270000", "low": "1547.360000", "close": "1556.220000"}, {"date": "2013-03-12", "volume": "0.0", "open": "1556.220000", "high": "1556.770000", "low": "1548.240000", "close": "1552.480000"}, {"date": "2013-03-13", "volume": "0.0", "open": "1552.480000", "high": "1556.390000", "low": "1548.250000", "close": "1554.520000"}, {"date": "2013-03-14", "volume": "0.0", "open": "1554.520000", "high": "1563.320000", "low": "1554.520000", "close": "1563.230000"}, {"date": "2013-03-15", "volume": "0.0", "open": "1563.210000", "high": "1563.620000", "low": "1555.740000", "close": "1560.700000"}, {"date": "2013-03-18", "volume": "0.0", "open": "1560.700000", "high": "1560.700000", "low": "1545.130000", "close": "1552.100000"}, {"date": "2013-03-19", "volume": "0.0", "open": "1552.100000", "high": "1557.250000", "low": "1538.570000", "close": "1548.340000"}, {"date": "2013-03-20", "volume": "0.0", "open": "1548.340000", "high": "1561.560000", "low": "1548.340000", "close": "1558.710000"}, {"date": "2013-03-21", "volume": "0.0", "open": "1558.710000", "high": "1558.710000", "low": "1543.550000", "close": "1545.800000"}, {"date": "2013-03-22", "volume": "0.0", "open": "1545.900000", "high": "1557.740000", "low": "1545.900000", "close": "1556.890000"}, {"date": "2013-03-25", "volume": "0.0", "open": "1556.890000", "high": "1564.910000", "low": "1546.220000", "close": "1551.690000"}, {"date": "2013-03-26", "volume": "0.0", "open": "1551.690000", "high": "1563.950000", "low": "1551.690000", "close": "1563.770000"}, {"date": "2013-03-27", "volume": "0.0", "open": "1563.750000", "high": "1564.070000", "low": "1551.900000", "close": "1562.850000"}, {"date": "2013-03-28", "volume": "0.0", "open": "1562.860000", "high": "1570.280000", "low": "1561.080000", "close": "1569.190000"}, {"date": "2013-04-01", "volume": "0.0", "open": "1569.180000", "high": "1570.570000", "low": "1558.470000", "close": "1562.170000"}, {"date": "2013-04-02", "volume": "0.0", "open": "1562.170000", "high": "1573.660000", "low": "1562.170000", "close": "1570.250000"}, {"date": "2013-04-03", "volume": "0.0", "open": "1570.250000", "high": "1571.470000", "low": "1549.800000", "close": "1553.690000"}, {"date": "2013-04-04", "volume": "0.0", "open": "1553.690000", "high": "1562.600000", "low": "1552.520000", "close": "1559.980000"}, {"date": "2013-04-05", "volume": "0.0", "open": "1559.980000", "high": "1559.980000", "low": "1539.500000", "close": "1553.280000"}, {"date": "2013-04-08", "volume": "0.0", "open": "1553.260000", "high": "1563.070000", "low": "1548.630000", "close": "1563.070000"}, {"date": "2013-04-09", "volume": "0.0", "open": "1563.110000", "high": "1573.890000", "low": "1560.920000", "close": "1568.610000"}, {"date": "2013-04-10", "volume": "0.0", "open": "1568.610000", "high": "1589.070000", "low": "1568.610000", "close": "1587.730000"}, {"date": "2013-04-11", "volume": "0.0", "open": "1587.730000", "high": "1597.350000", "low": "1586.170000", "close": "1593.370000"}, {"date": "2013-04-12", "volume": "0.0", "open": "1593.300000", "high": "1593.300000", "low": "1579.970000", "close": "1588.850000"}, {"date": "2013-04-15", "volume": "0.0", "open": "1588.840000", "high": "1588.840000", "low": "1552.280000", "close": "1552.360000"}, {"date": "2013-04-16", "volume": "0.0", "open": "1552.360000", "high": "1575.350000", "low": "1552.360000", "close": "1574.570000"}, {"date": "2013-04-17", "volume": "0.0", "open": "1574.570000", "high": "1574.570000", "low": "1543.690000", "close": "1552.010000"}, {"date": "2013-04-18", "volume": "0.0", "open": "1552.030000", "high": "1554.380000", "low": "1536.030000", "close": "1541.610000"}, {"date": "2013-04-19", "volume": "0.0", "open": "1541.610000", "high": "1555.890000", "low": "1539.400000", "close": "1555.250000"}, {"date": "2013-04-22", "volume": "0.0", "open": "1555.250000", "high": "1565.550000", "low": "1548.190000", "close": "1562.500000"}, {"date": "2013-04-23", "volume": "0.0", "open": "1562.500000", "high": "1579.580000", "low": "1562.500000", "close": "1578.780000"}, {"date": "2013-04-24", "volume": "0.0", "open": "1578.780000", "high": "1583.000000", "low": "1575.800000", "close": "1578.790000"}, {"date": "2013-04-25", "volume": "0.0", "open": "1578.930000", "high": "1592.640000", "low": "1578.930000", "close": "1585.160000"}, {"date": "2013-04-26", "volume": "0.0", "open": "1585.160000", "high": "1585.780000", "low": "1577.560000", "close": "1582.240000"}, {"date": "2013-04-29", "volume": "0.0", "open": "1582.340000", "high": "1596.650000", "low": "1582.340000", "close": "1593.610000"}, {"date": "2013-04-30", "volume": "0.0", "open": "1593.580000", "high": "1597.570000", "low": "1586.500000", "close": "1597.570000"}, {"date": "2013-05-01", "volume": "0.0", "open": "1597.550000", "high": "1597.550000", "low": "1581.280000", "close": "1582.700000"}, {"date": "2013-05-02", "volume": "0.0", "open": "1582.770000", "high": "1598.600000", "low": "1582.770000", "close": "1597.590000"}, {"date": "2013-05-03", "volume": "0.0", "open": "1597.600000", "high": "1618.460000", "low": "1597.600000", "close": "1614.420000"}, {"date": "2013-05-06", "volume": "0.0", "open": "1614.400000", "high": "1619.770000", "low": "1614.210000", "close": "1617.500000"}, {"date": "2013-05-07", "volume": "0.0", "open": "1617.550000", "high": "1626.030000", "low": "1616.640000", "close": "1625.960000"}, {"date": "2013-05-08", "volume": "0.0", "open": "1625.950000", "high": "1632.780000", "low": "1622.700000", "close": "1632.690000"}, {"date": "2013-05-09", "volume": "0.0", "open": "1632.690000", "high": "1635.010000", "low": "1623.090000", "close": "1626.670000"}, {"date": "2013-05-10", "volume": "0.0", "open": "1626.690000", "high": "1633.700000", "low": "1623.710000", "close": "1633.700000"}, {"date": "2013-05-13", "volume": "0.0", "open": "1632.100000", "high": "1636.000000", "low": "1626.740000", "close": "1633.770000"}, {"date": "2013-05-14", "volume": "0.0", "open": "1633.750000", "high": "1651.100000", "low": "1633.750000", "close": "1650.340000"}, {"date": "2013-05-15", "volume": "0.0", "open": "1649.130000", "high": "1661.490000", "low": "1646.680000", "close": "1658.780000"}, {"date": "2013-05-16", "volume": "0.0", "open": "1658.070000", "high": "1660.510000", "low": "1648.600000", "close": "1650.470000"}, {"date": "2013-05-17", "volume": "0.0", "open": "1652.450000", "high": "1667.470000", "low": "1652.450000", "close": "1667.470000"}, {"date": "2013-05-20", "volume": "0.0", "open": "1665.710000", "high": "1672.840000", "low": "1663.520000", "close": "1666.290000"}, {"date": "2013-05-21", "volume": "0.0", "open": "1666.200000", "high": "1674.930000", "low": "1662.670000", "close": "1669.160000"}, {"date": "2013-05-22", "volume": "0.0", "open": "1669.390000", "high": "1687.180000", "low": "1648.860000", "close": "1655.350000"}, {"date": "2013-05-23", "volume": "0.0", "open": "1651.620000", "high": "1655.500000", "low": "1635.530000", "close": "1650.510000"}, {"date": "2013-05-24", "volume": "0.0", "open": "1645.930000", "high": "1649.780000", "low": "1636.880000", "close": "1649.600000"}, {"date": "2013-05-28", "volume": "0.0", "open": "1652.630000", "high": "1674.210000", "low": "1652.630000", "close": "1660.060000"}, {"date": "2013-05-29", "volume": "0.0", "open": "1656.570000", "high": "1656.570000", "low": "1640.050000", "close": "1648.360000"}, {"date": "2013-05-30", "volume": "0.0", "open": "1649.140000", "high": "1661.910000", "low": "1648.610000", "close": "1654.410000"}, {"date": "2013-05-31", "volume": "0.0", "open": "1652.130000", "high": "1658.990000", "low": "1630.740000", "close": "1630.740000"}, {"date": "2013-06-03", "volume": "0.0", "open": "1631.710000", "high": "1640.420000", "low": "1622.720000", "close": "1640.420000"}, {"date": "2013-06-04", "volume": "0.0", "open": "1640.730000", "high": "1646.530000", "low": "1623.620000", "close": "1631.380000"}, {"date": "2013-06-05", "volume": "0.0", "open": "1629.050000", "high": "1629.310000", "low": "1607.090000", "close": "1608.900000"}, {"date": "2013-06-06", "volume": "0.0", "open": "1609.290000", "high": "1622.560000", "low": "1598.230000", "close": "1622.560000"}, {"date": "2013-06-07", "volume": "0.0", "open": "1625.270000", "high": "1644.400000", "low": "1625.270000", "close": "1643.380000"}, {"date": "2013-06-10", "volume": "0.0", "open": "1644.670000", "high": "1648.690000", "low": "1639.260000", "close": "1642.810000"}, {"date": "2013-06-11", "volume": "0.0", "open": "1638.640000", "high": "1640.130000", "low": "1622.920000", "close": "1626.130000"}, {"date": "2013-06-12", "volume": "0.0", "open": "1629.940000", "high": "1637.710000", "low": "1610.920000", "close": "1612.520000"}, {"date": "2013-06-13", "volume": "0.0", "open": "1612.150000", "high": "1639.250000", "low": "1608.070000", "close": "1636.360000"}, {"date": "2013-06-14", "volume": "0.0", "open": "1635.520000", "high": "1640.800000", "low": "1623.960000", "close": "1626.730000"}, {"date": "2013-06-17", "volume": "0.0", "open": "1630.640000", "high": "1646.500000", "low": "1630.340000", "close": "1639.040000"}, {"date": "2013-06-18", "volume": "0.0", "open": "1639.770000", "high": "1654.190000", "low": "1639.770000", "close": "1651.810000"}, {"date": "2013-06-19", "volume": "0.0", "open": "1651.830000", "high": "1652.450000", "low": "1628.910000", "close": "1628.930000"}, {"date": "2013-06-20", "volume": "0.0", "open": "1624.620000", "high": "1624.620000", "low": "1584.320000", "close": "1588.190000"}, {"date": "2013-06-21", "volume": "0.0", "open": "1588.620000", "high": "1599.190000", "low": "1577.700000", "close": "1592.430000"}, {"date": "2013-06-24", "volume": "0.0", "open": "1588.770000", "high": "1588.770000", "low": "1560.330000", "close": "1573.090000"}, {"date": "2013-06-25", "volume": "0.0", "open": "1577.520000", "high": "1593.790000", "low": "1577.090000", "close": "1588.030000"}, {"date": "2013-06-26", "volume": "0.0", "open": "1592.270000", "high": "1606.830000", "low": "1592.270000", "close": "1603.260000"}, {"date": "2013-06-27", "volume": "0.0", "open": "1606.440000", "high": "1620.070000", "low": "1606.440000", "close": "1613.200000"}, {"date": "2013-06-28", "volume": "0.0", "open": "1611.120000", "high": "1615.940000", "low": "1601.060000", "close": "1606.280000"}, {"date": "2013-07-01", "volume": "0.0", "open": "1609.780000", "high": "1626.610000", "low": "1609.780000", "close": "1614.960000"}, {"date": "2013-07-02", "volume": "0.0", "open": "1614.290000", "high": "1624.260000", "low": "1606.770000", "close": "1614.080000"}, {"date": "2013-07-03", "volume": "0.0", "open": "1611.480000", "high": "1618.970000", "low": "1604.570000", "close": "1615.410000"}, {"date": "2013-07-05", "volume": "0.0", "open": "1618.650000", "high": "1632.070000", "low": "1614.710000", "close": "1631.890000"}, {"date": "2013-07-08", "volume": "0.0", "open": "1634.200000", "high": "1644.680000", "low": "1634.200000", "close": "1640.460000"}, {"date": "2013-07-09", "volume": "0.0", "open": "1644.500000", "high": "1654.180000", "low": "1643.930000", "close": "1652.320000"}, {"date": "2013-07-10", "volume": "0.0", "open": "1651.560000", "high": "1657.920000", "low": "1647.660000", "close": "1652.620000"}, {"date": "2013-07-11", "volume": "0.0", "open": "1657.410000", "high": "1676.630000", "low": "1657.410000", "close": "1675.020000"}, {"date": "2013-07-12", "volume": "0.0", "open": "1675.260000", "high": "1680.190000", "low": "1672.330000", "close": "1680.190000"}, {"date": "2013-07-15", "volume": "0.0", "open": "1679.590000", "high": "1684.510000", "low": "1677.890000", "close": "1682.500000"}, {"date": "2013-07-16", "volume": "0.0", "open": "1682.700000", "high": "1683.730000", "low": "1671.840000", "close": "1676.260000"}, {"date": "2013-07-17", "volume": "0.0", "open": "1677.910000", "high": "1684.750000", "low": "1677.910000", "close": "1680.910000"}, {"date": "2013-07-18", "volume": "0.0", "open": "1681.050000", "high": "1693.120000", "low": "1681.050000", "close": "1689.370000"}, {"date": "2013-07-19", "volume": "0.0", "open": "1686.150000", "high": "1692.090000", "low": "1684.080000", "close": "1692.090000"}, {"date": "2013-07-22", "volume": "0.0", "open": "1694.410000", "high": "1697.610000", "low": "1690.670000", "close": "1695.530000"}, {"date": "2013-07-23", "volume": "0.0", "open": "1696.630000", "high": "1698.780000", "low": "1691.130000", "close": "1692.390000"}, {"date": "2013-07-24", "volume": "0.0", "open": "1696.060000", "high": "1698.380000", "low": "1682.570000", "close": "1685.940000"}, {"date": "2013-07-25", "volume": "0.0", "open": "1685.210000", "high": "1690.940000", "low": "1680.070000", "close": "1690.250000"}, {"date": "2013-07-26", "volume": "0.0", "open": "1687.310000", "high": "1691.850000", "low": "1676.030000", "close": "1691.650000"}, {"date": "2013-07-29", "volume": "0.0", "open": "1690.320000", "high": "1690.920000", "low": "1681.860000", "close": "1685.330000"}, {"date": "2013-07-30", "volume": "0.0", "open": "1687.920000", "high": "1693.190000", "low": "1682.420000", "close": "1685.960000"}, {"date": "2013-07-31", "volume": "0.0", "open": "1687.760000", "high": "1698.430000", "low": "1684.940000", "close": "1685.730000"}, {"date": "2013-08-01", "volume": "0.0", "open": "1689.420000", "high": "1707.850000", "low": "1689.420000", "close": "1706.870000"}, {"date": "2013-08-02", "volume": "0.0", "open": "1706.100000", "high": "1709.670000", "low": "1700.680000", "close": "1709.670000"}, {"date": "2013-08-05", "volume": "0.0", "open": "1708.010000", "high": "1709.240000", "low": "1703.550000", "close": "1707.140000"}, {"date": "2013-08-06", "volume": "0.0", "open": "1705.790000", "high": "1705.790000", "low": "1693.290000", "close": "1697.370000"}, {"date": "2013-08-07", "volume": "0.0", "open": "1695.300000", "high": "1695.300000", "low": "1684.910000", "close": "1690.910000"}, {"date": "2013-08-08", "volume": "0.0", "open": "1693.350000", "high": "1700.180000", "low": "1688.380000", "close": "1697.480000"}, {"date": "2013-08-09", "volume": "0.0", "open": "1696.100000", "high": "1699.420000", "low": "1686.020000", "close": "1691.420000"}, {"date": "2013-08-12", "volume": "0.0", "open": "1688.370000", "high": "1691.490000", "low": "1683.350000", "close": "1689.470000"}, {"date": "2013-08-13", "volume": "0.0", "open": "1690.650000", "high": "1696.810000", "low": "1682.620000", "close": "1694.160000"}, {"date": "2013-08-14", "volume": "0.0", "open": "1693.880000", "high": "1695.520000", "low": "1684.830000", "close": "1685.390000"}, {"date": "2013-08-15", "volume": "0.0", "open": "1679.610000", "high": "1679.610000", "low": "1658.590000", "close": "1661.320000"}, {"date": "2013-08-16", "volume": "0.0", "open": "1661.220000", "high": "1663.600000", "low": "1652.610000", "close": "1655.830000"}, {"date": "2013-08-19", "volume": "0.0", "open": "1655.250000", "high": "1659.180000", "low": "1645.840000", "close": "1646.060000"}, {"date": "2013-08-20", "volume": "0.0", "open": "1646.810000", "high": "1658.920000", "low": "1646.080000", "close": "1652.350000"}, {"date": "2013-08-21", "volume": "0.0", "open": "1650.660000", "high": "1656.990000", "low": "1639.430000", "close": "1642.800000"}, {"date": "2013-08-22", "volume": "0.0", "open": "1645.030000", "high": "1659.550000", "low": "1645.030000", "close": "1656.960000"}, {"date": "2013-08-23", "volume": "0.0", "open": "1659.920000", "high": "1664.850000", "low": "1654.810000", "close": "1663.500000"}, {"date": "2013-08-26", "volume": "0.0", "open": "1664.290000", "high": "1669.510000", "low": "1656.020000", "close": "1656.780000"}, {"date": "2013-08-27", "volume": "0.0", "open": "1652.540000", "high": "1652.540000", "low": "1629.050000", "close": "1630.480000"}, {"date": "2013-08-28", "volume": "0.0", "open": "1630.250000", "high": "1641.180000", "low": "1627.470000", "close": "1634.960000"}, {"date": "2013-08-29", "volume": "0.0", "open": "1633.500000", "high": "1646.410000", "low": "1630.880000", "close": "1638.170000"}, {"date": "2013-08-30", "volume": "0.0", "open": "1638.890000", "high": "1640.080000", "low": "1628.050000", "close": "1632.970000"}, {"date": "2013-09-03", "volume": "0.0", "open": "1635.950000", "high": "1651.350000", "low": "1633.410000", "close": "1639.770000"}, {"date": "2013-09-04", "volume": "0.0", "open": "1640.720000", "high": "1655.720000", "low": "1637.410000", "close": "1653.080000"}, {"date": "2013-09-05", "volume": "0.0", "open": "1653.280000", "high": "1659.170000", "low": "1653.070000", "close": "1655.080000"}, {"date": "2013-09-06", "volume": "0.0", "open": "1657.440000", "high": "1664.830000", "low": "1640.620000", "close": "1655.170000"}, {"date": "2013-09-09", "volume": "0.0", "open": "1656.850000", "high": "1672.400000", "low": "1656.850000", "close": "1671.710000"}, {"date": "2013-09-10", "volume": "0.0", "open": "1675.110000", "high": "1684.090000", "low": "1675.110000", "close": "1683.990000"}, {"date": "2013-09-11", "volume": "0.0", "open": "1681.040000", "high": "1689.130000", "low": "1678.700000", "close": "1689.130000"}, {"date": "2013-09-12", "volume": "0.0", "open": "1689.210000", "high": "1689.970000", "low": "1681.960000", "close": "1683.420000"}, {"date": "2013-09-13", "volume": "0.0", "open": "1685.040000", "high": "1688.730000", "low": "1682.220000", "close": "1687.990000"}, {"date": "2013-09-16", "volume": "0.0", "open": "1691.700000", "high": "1704.950000", "low": "1691.700000", "close": "1697.600000"}, {"date": "2013-09-17", "volume": "0.0", "open": "1697.730000", "high": "1705.520000", "low": "1697.730000", "close": "1704.760000"}, {"date": "2013-09-18", "volume": "0.0", "open": "1705.740000", "high": "1729.440000", "low": "1700.350000", "close": "1725.520000"}, {"date": "2013-09-19", "volume": "0.0", "open": "1727.340000", "high": "1729.860000", "low": "1720.200000", "close": "1722.340000"}, {"date": "2013-09-20", "volume": "0.0", "open": "1722.440000", "high": "1725.230000", "low": "1708.890000", "close": "1709.910000"}, {"date": "2013-09-23", "volume": "0.0", "open": "1711.440000", "high": "1711.440000", "low": "1697.100000", "close": "1701.840000"}, {"date": "2013-09-24", "volume": "0.0", "open": "1702.600000", "high": "1707.630000", "low": "1694.900000", "close": "1697.420000"}, {"date": "2013-09-25", "volume": "0.0", "open": "1698.020000", "high": "1701.710000", "low": "1691.880000", "close": "1692.770000"}, {"date": "2013-09-26", "volume": "0.0", "open": "1694.050000", "high": "1703.850000", "low": "1693.110000", "close": "1698.670000"}, {"date": "2013-09-27", "volume": "0.0", "open": "1695.520000", "high": "1695.520000", "low": "1687.110000", "close": "1691.750000"}, {"date": "2013-09-30", "volume": "0.0", "open": "1687.260000", "high": "1687.260000", "low": "1674.990000", "close": "1681.550000"}, {"date": "2013-10-01", "volume": "0.0", "open": "1682.410000", "high": "1696.550000", "low": "1682.070000", "close": "1695.000000"}, {"date": "2013-10-02", "volume": "0.0", "open": "1691.900000", "high": "1693.870000", "low": "1680.340000", "close": "1693.870000"}, {"date": "2013-10-03", "volume": "0.0", "open": "1692.350000", "high": "1692.350000", "low": "1670.360000", "close": "1678.660000"}, {"date": "2013-10-04", "volume": "0.0", "open": "1678.790000", "high": "1691.940000", "low": "1677.330000", "close": "1690.500000"}, {"date": "2013-10-07", "volume": "0.0", "open": "1687.150000", "high": "1687.150000", "low": "1674.700000", "close": "1676.120000"}, {"date": "2013-10-08", "volume": "0.0", "open": "1676.220000", "high": "1676.790000", "low": "1655.030000", "close": "1655.450000"}, {"date": "2013-10-09", "volume": "0.0", "open": "1656.990000", "high": "1662.470000", "low": "1646.470000", "close": "1656.400000"}, {"date": "2013-10-10", "volume": "0.0", "open": "1660.880000", "high": "1692.560000", "low": "1660.880000", "close": "1692.560000"}, {"date": "2013-10-11", "volume": "0.0", "open": "1691.090000", "high": "1703.440000", "low": "1688.520000", "close": "1703.200000"}, {"date": "2013-10-14", "volume": "0.0", "open": "1699.860000", "high": "1711.030000", "low": "1692.130000", "close": "1710.140000"}, {"date": "2013-10-15", "volume": "0.0", "open": "1709.170000", "high": "1711.570000", "low": "1695.930000", "close": "1698.060000"}, {"date": "2013-10-16", "volume": "0.0", "open": "1700.490000", "high": "1721.760000", "low": "1700.490000", "close": "1721.540000"}, {"date": "2013-10-17", "volume": "0.0", "open": "1720.170000", "high": "1733.450000", "low": "1714.120000", "close": "1733.150000"}, {"date": "2013-10-18", "volume": "0.0", "open": "1736.720000", "high": "1745.310000", "low": "1735.740000", "close": "1744.500000"}, {"date": "2013-10-21", "volume": "0.0", "open": "1745.200000", "high": "1747.790000", "low": "1740.670000", "close": "1744.660000"}, {"date": "2013-10-22", "volume": "0.0", "open": "1746.480000", "high": "1759.330000", "low": "1746.480000", "close": "1754.670000"}, {"date": "2013-10-23", "volume": "0.0", "open": "1752.270000", "high": "1752.270000", "low": "1740.500000", "close": "1746.380000"}, {"date": "2013-10-24", "volume": "0.0", "open": "1747.480000", "high": "1753.940000", "low": "1745.500000", "close": "1752.070000"}, {"date": "2013-10-25", "volume": "0.0", "open": "1756.010000", "high": "1759.820000", "low": "1752.450000", "close": "1759.770000"}, {"date": "2013-10-28", "volume": "0.0", "open": "1759.420000", "high": "1764.990000", "low": "1757.670000", "close": "1762.110000"}, {"date": "2013-10-29", "volume": "0.0", "open": "1762.930000", "high": "1772.090000", "low": "1762.930000", "close": "1771.950000"}, {"date": "2013-10-30", "volume": "0.0", "open": "1772.270000", "high": "1775.220000", "low": "1757.240000", "close": "1763.310000"}, {"date": "2013-10-31", "volume": "0.0", "open": "1763.240000", "high": "1768.530000", "low": "1755.720000", "close": "1756.540000"}, {"date": "2013-11-01", "volume": "0.0", "open": "1758.700000", "high": "1765.670000", "low": "1752.700000", "close": "1761.640000"}, {"date": "2013-11-04", "volume": "0.0", "open": "1763.400000", "high": "1768.780000", "low": "1761.560000", "close": "1767.930000"}, {"date": "2013-11-05", "volume": "0.0", "open": "1765.670000", "high": "1767.030000", "low": "1755.760000", "close": "1762.970000"}, {"date": "2013-11-06", "volume": "0.0", "open": "1765.000000", "high": "1773.740000", "low": "1764.400000", "close": "1770.490000"}, {"date": "2013-11-07", "volume": "0.0", "open": "1770.740000", "high": "1774.540000", "low": "1746.200000", "close": "1747.150000"}, {"date": "2013-11-08", "volume": "0.0", "open": "1748.370000", "high": "1770.780000", "low": "1747.630000", "close": "1770.610000"}, {"date": "2013-11-11", "volume": "0.0", "open": "1769.960000", "high": "1773.440000", "low": "1767.850000", "close": "1771.890000"}, {"date": "2013-11-12", "volume": "0.0", "open": "1769.510000", "high": "1771.780000", "low": "1762.290000", "close": "1767.690000"}, {"date": "2013-11-13", "volume": "0.0", "open": "1764.370000", "high": "1782.000000", "low": "1760.640000", "close": "1782.000000"}, {"date": "2013-11-14", "volume": "0.0", "open": "1782.750000", "high": "1791.530000", "low": "1780.220000", "close": "1790.620000"}, {"date": "2013-11-15", "volume": "0.0", "open": "1790.660000", "high": "1798.220000", "low": "1790.660000", "close": "1798.180000"}, {"date": "2013-11-18", "volume": "0.0", "open": "1798.820000", "high": "1802.330000", "low": "1788.000000", "close": "1791.530000"}, {"date": "2013-11-19", "volume": "0.0", "open": "1790.790000", "high": "1795.510000", "low": "1784.720000", "close": "1787.870000"}, {"date": "2013-11-20", "volume": "0.0", "open": "1789.590000", "high": "1795.730000", "low": "1777.230000", "close": "1781.370000"}, {"date": "2013-11-21", "volume": "0.0", "open": "1783.520000", "high": "1797.160000", "low": "1783.520000", "close": "1795.850000"}, {"date": "2013-11-22", "volume": "0.0", "open": "1797.210000", "high": "1804.840000", "low": "1794.700000", "close": "1804.760000"}, {"date": "2013-11-25", "volume": "0.0", "open": "1806.330000", "high": "1808.100000", "low": "1800.580000", "close": "1802.480000"}, {"date": "2013-11-26", "volume": "0.0", "open": "1802.870000", "high": "1808.420000", "low": "1800.770000", "close": "1802.750000"}, {"date": "2013-11-27", "volume": "0.0", "open": "1803.480000", "high": "1808.270000", "low": "1802.770000", "close": "1807.230000"}, {"date": "2013-11-29", "volume": "0.0", "open": "1808.690000", "high": "1813.550000", "low": "1803.980000", "close": "1805.810000"}, {"date": "2013-12-02", "volume": "0.0", "open": "1806.550000", "high": "1810.020000", "low": "1798.600000", "close": "1800.900000"}, {"date": "2013-12-03", "volume": "0.0", "open": "1800.100000", "high": "1800.100000", "low": "1787.850000", "close": "1795.150000"}, {"date": "2013-12-04", "volume": "0.0", "open": "1793.150000", "high": "1799.800000", "low": "1779.090000", "close": "1792.810000"}, {"date": "2013-12-05", "volume": "0.0", "open": "1792.820000", "high": "1792.820000", "low": "1783.380000", "close": "1785.030000"}, {"date": "2013-12-06", "volume": "0.0", "open": "1788.360000", "high": "1806.040000", "low": "1788.360000", "close": "1805.090000"}, {"date": "2013-12-09", "volume": "0.0", "open": "1806.210000", "high": "1811.520000", "low": "1806.210000", "close": "1808.370000"}, {"date": "2013-12-10", "volume": "0.0", "open": "1807.600000", "high": "1808.520000", "low": "1801.750000", "close": "1802.620000"}, {"date": "2013-12-11", "volume": "0.0", "open": "1802.760000", "high": "1802.970000", "low": "1780.090000", "close": "1782.220000"}, {"date": "2013-12-12", "volume": "0.0", "open": "1781.710000", "high": "1782.990000", "low": "1772.280000", "close": "1775.500000"}, {"date": "2013-12-13", "volume": "0.0", "open": "1777.980000", "high": "1780.920000", "low": "1772.450000", "close": "1775.320000"}, {"date": "2013-12-16", "volume": "0.0", "open": "1777.480000", "high": "1792.220000", "low": "1777.480000", "close": "1786.540000"}, {"date": "2013-12-17", "volume": "0.0", "open": "1786.470000", "high": "1786.770000", "low": "1777.050000", "close": "1781.000000"}, {"date": "2013-12-18", "volume": "0.0", "open": "1781.460000", "high": "1811.080000", "low": "1767.990000", "close": "1810.650000"}, {"date": "2013-12-19", "volume": "0.0", "open": "1809.000000", "high": "1810.880000", "low": "1801.350000", "close": "1809.600000"}, {"date": "2013-12-20", "volume": "0.0", "open": "1810.390000", "high": "1823.750000", "low": "1810.250000", "close": "1818.320000"}, {"date": "2013-12-23", "volume": "0.0", "open": "1822.920000", "high": "1829.750000", "low": "1822.920000", "close": "1827.990000"}, {"date": "2013-12-24", "volume": "0.0", "open": "1828.020000", "high": "1833.320000", "low": "1828.020000", "close": "1833.320000"}, {"date": "2013-12-26", "volume": "0.0", "open": "1834.960000", "high": "1842.840000", "low": "1834.960000", "close": "1842.020000"}, {"date": "2013-12-27", "volume": "0.0", "open": "1842.970000", "high": "1844.890000", "low": "1839.810000", "close": "1841.400000"}, {"date": "2013-12-30", "volume": "0.0", "open": "1841.470000", "high": "1842.470000", "low": "1838.770000", "close": "1841.070000"}, {"date": "2013-12-31", "volume": "0.0", "open": "1842.610000", "high": "1849.440000", "low": "1842.410000", "close": "1848.360000"}, {"date": "2014-01-02", "volume": "0.0", "open": "1845.860000", "high": "1845.860000", "low": "1827.740000", "close": "1831.980000"}, {"date": "2014-01-03", "volume": "0.0", "open": "1833.210000", "high": "1838.240000", "low": "1829.130000", "close": "1831.370000"}, {"date": "2014-01-06", "volume": "0.0", "open": "1832.310000", "high": "1837.160000", "low": "1823.730000", "close": "1826.770000"}, {"date": "2014-01-07", "volume": "0.0", "open": "1828.710000", "high": "1840.100000", "low": "1828.710000", "close": "1837.880000"}, {"date": "2014-01-08", "volume": "0.0", "open": "1837.900000", "high": "1840.020000", "low": "1831.400000", "close": "1837.490000"}, {"date": "2014-01-09", "volume": "0.0", "open": "1839.000000", "high": "1843.230000", "low": "1830.380000", "close": "1838.130000"}, {"date": "2014-01-10", "volume": "0.0", "open": "1840.060000", "high": "1843.150000", "low": "1832.430000", "close": "1842.370000"}, {"date": "2014-01-13", "volume": "0.0", "open": "1841.260000", "high": "1843.450000", "low": "1815.520000", "close": "1819.200000"}, {"date": "2014-01-14", "volume": "0.0", "open": "1821.360000", "high": "1839.260000", "low": "1821.360000", "close": "1838.880000"}, {"date": "2014-01-15", "volume": "0.0", "open": "1840.520000", "high": "1850.840000", "low": "1840.520000", "close": "1848.380000"}, {"date": "2014-01-16", "volume": "0.0", "open": "1847.990000", "high": "1847.990000", "low": "1840.300000", "close": "1845.890000"}, {"date": "2014-01-17", "volume": "0.0", "open": "1844.230000", "high": "1846.040000", "low": "1835.230000", "close": "1838.700000"}, {"date": "2014-01-21", "volume": "0.0", "open": "1841.050000", "high": "1849.310000", "low": "1832.380000", "close": "1843.800000"}, {"date": "2014-01-22", "volume": "0.0", "open": "1844.710000", "high": "1846.870000", "low": "1840.880000", "close": "1844.860000"}, {"date": "2014-01-23", "volume": "0.0", "open": "1842.290000", "high": "1842.290000", "low": "1820.060000", "close": "1828.460000"}, {"date": "2014-01-24", "volume": "0.0", "open": "1826.960000", "high": "1826.960000", "low": "1790.290000", "close": "1790.290000"}, {"date": "2014-01-27", "volume": "0.0", "open": "1791.030000", "high": "1795.980000", "low": "1772.880000", "close": "1781.560000"}, {"date": "2014-01-28", "volume": "0.0", "open": "1783.000000", "high": "1793.870000", "low": "1779.490000", "close": "1792.500000"}, {"date": "2014-01-29", "volume": "0.0", "open": "1790.150000", "high": "1790.150000", "low": "1770.450000", "close": "1774.200000"}, {"date": "2014-01-30", "volume": "0.0", "open": "1777.170000", "high": "1798.770000", "low": "1777.170000", "close": "1794.190000"}, {"date": "2014-01-31", "volume": "0.0", "open": "1790.880000", "high": "1793.880000", "low": "1772.260000", "close": "1782.590000"}, {"date": "2014-02-03", "volume": "0.0", "open": "1782.680000", "high": "1784.830000", "low": "1739.660000", "close": "1741.890000"}, {"date": "2014-02-04", "volume": "0.0", "open": "1743.820000", "high": "1758.730000", "low": "1743.820000", "close": "1755.200000"}, {"date": "2014-02-05", "volume": "0.0", "open": "1753.380000", "high": "1755.790000", "low": "1737.920000", "close": "1751.640000"}, {"date": "2014-02-06", "volume": "0.0", "open": "1752.990000", "high": "1774.060000", "low": "1752.990000", "close": "1773.430000"}, {"date": "2014-02-07", "volume": "0.0", "open": "1776.010000", "high": "1798.030000", "low": "1776.010000", "close": "1797.020000"}, {"date": "2014-02-10", "volume": "0.0", "open": "1796.200000", "high": "1799.940000", "low": "1791.830000", "close": "1799.840000"}, {"date": "2014-02-11", "volume": "0.0", "open": "1800.450000", "high": "1823.540000", "low": "1800.410000", "close": "1819.750000"}, {"date": "2014-02-12", "volume": "0.0", "open": "1820.120000", "high": "1826.550000", "low": "1815.970000", "close": "1819.260000"}, {"date": "2014-02-13", "volume": "0.0", "open": "1814.820000", "high": "1830.250000", "low": "1809.220000", "close": "1829.830000"}, {"date": "2014-02-14", "volume": "0.0", "open": "1828.460000", "high": "1841.650000", "low": "1825.590000", "close": "1838.630000"}, {"date": "2014-02-18", "volume": "0.0", "open": "1839.030000", "high": "1842.870000", "low": "1835.010000", "close": "1840.760000"}, {"date": "2014-02-19", "volume": "0.0", "open": "1838.900000", "high": "1847.500000", "low": "1826.990000", "close": "1828.750000"}, {"date": "2014-02-20", "volume": "0.0", "open": "1829.240000", "high": "1842.790000", "low": "1824.580000", "close": "1839.780000"}, {"date": "2014-02-21", "volume": "0.0", "open": "1841.070000", "high": "1846.130000", "low": "1835.600000", "close": "1836.250000"}, {"date": "2014-02-24", "volume": "0.0", "open": "1836.780000", "high": "1858.710000", "low": "1836.780000", "close": "1847.610000"}, {"date": "2014-02-25", "volume": "0.0", "open": "1847.660000", "high": "1852.910000", "low": "1840.190000", "close": "1845.120000"}, {"date": "2014-02-26", "volume": "0.0", "open": "1845.790000", "high": "1852.650000", "low": "1840.660000", "close": "1845.160000"}, {"date": "2014-02-27", "volume": "0.0", "open": "1844.900000", "high": "1854.530000", "low": "1841.130000", "close": "1854.290000"}, {"date": "2014-02-28", "volume": "0.0", "open": "1855.120000", "high": "1867.920000", "low": "1847.670000", "close": "1859.450000"}, {"date": "2014-03-03", "volume": "0.0", "open": "1857.680000", "high": "1857.680000", "low": "1834.440000", "close": "1845.730000"}, {"date": "2014-03-04", "volume": "0.0", "open": "1849.230000", "high": "1876.230000", "low": "1849.230000", "close": "1873.910000"}, {"date": "2014-03-05", "volume": "0.0", "open": "1874.050000", "high": "1876.530000", "low": "1871.110000", "close": "1873.810000"}, {"date": "2014-03-06", "volume": "0.0", "open": "1874.180000", "high": "1881.940000", "low": "1874.180000", "close": "1877.030000"}, {"date": "2014-03-07", "volume": "0.0", "open": "1878.520000", "high": "1883.570000", "low": "1870.560000", "close": "1878.040000"}, {"date": "2014-03-10", "volume": "0.0", "open": "1877.860000", "high": "1877.870000", "low": "1867.040000", "close": "1877.170000"}, {"date": "2014-03-11", "volume": "0.0", "open": "1878.260000", "high": "1882.350000", "low": "1863.880000", "close": "1867.630000"}, {"date": "2014-03-12", "volume": "0.0", "open": "1866.150000", "high": "1868.380000", "low": "1854.380000", "close": "1868.200000"}, {"date": "2014-03-13", "volume": "0.0", "open": "1869.060000", "high": "1874.400000", "low": "1841.860000", "close": "1846.340000"}, {"date": "2014-03-14", "volume": "0.0", "open": "1845.070000", "high": "1852.440000", "low": "1839.570000", "close": "1841.130000"}, {"date": "2014-03-17", "volume": "0.0", "open": "1842.810000", "high": "1862.300000", "low": "1842.810000", "close": "1858.830000"}, {"date": "2014-03-18", "volume": "0.0", "open": "1858.920000", "high": "1873.760000", "low": "1858.920000", "close": "1872.250000"}, {"date": "2014-03-19", "volume": "0.0", "open": "1872.250000", "high": "1874.140000", "low": "1850.350000", "close": "1860.770000"}, {"date": "2014-03-20", "volume": "0.0", "open": "1860.090000", "high": "1873.490000", "low": "1854.630000", "close": "1872.010000"}, {"date": "2014-03-21", "volume": "0.0", "open": "1874.530000", "high": "1883.970000", "low": "1863.460000", "close": "1866.520000"}, {"date": "2014-03-24", "volume": "0.0", "open": "1867.670000", "high": "1873.340000", "low": "1849.690000", "close": "1857.440000"}, {"date": "2014-03-25", "volume": "0.0", "open": "1859.480000", "high": "1871.870000", "low": "1855.960000", "close": "1865.620000"}, {"date": "2014-03-26", "volume": "0.0", "open": "1867.090000", "high": "1875.920000", "low": "1852.560000", "close": "1852.560000"}, {"date": "2014-03-27", "volume": "0.0", "open": "1852.110000", "high": "1855.550000", "low": "1842.110000", "close": "1849.040000"}, {"date": "2014-03-28", "volume": "0.0", "open": "1850.070000", "high": "1866.630000", "low": "1850.070000", "close": "1857.620000"}, {"date": "2014-03-31", "volume": "0.0", "open": "1859.160000", "high": "1875.180000", "low": "1859.160000", "close": "1872.340000"}, {"date": "2014-04-01", "volume": "0.0", "open": "1873.960000", "high": "1885.840000", "low": "1873.960000", "close": "1885.520000"}, {"date": "2014-04-02", "volume": "0.0", "open": "1886.610000", "high": "1893.170000", "low": "1883.790000", "close": "1890.900000"}, {"date": "2014-04-03", "volume": "0.0", "open": "1891.430000", "high": "1893.800000", "low": "1882.650000", "close": "1888.770000"}, {"date": "2014-04-04", "volume": "0.0", "open": "1890.250000", "high": "1897.280000", "low": "1863.260000", "close": "1865.090000"}, {"date": "2014-04-07", "volume": "0.0", "open": "1863.920000", "high": "1864.040000", "low": "1841.480000", "close": "1845.040000"}, {"date": "2014-04-08", "volume": "0.0", "open": "1845.480000", "high": "1854.950000", "low": "1837.490000", "close": "1851.960000"}, {"date": "2014-04-09", "volume": "0.0", "open": "1852.640000", "high": "1872.430000", "low": "1852.380000", "close": "1872.180000"}, {"date": "2014-04-10", "volume": "0.0", "open": "1872.280000", "high": "1872.530000", "low": "1830.870000", "close": "1833.080000"}, {"date": "2014-04-11", "volume": "0.0", "open": "1830.650000", "high": "1835.070000", "low": "1814.360000", "close": "1815.690000"}, {"date": "2014-04-14", "volume": "0.0", "open": "1818.180000", "high": "1834.190000", "low": "1815.800000", "close": "1830.610000"}, {"date": "2014-04-15", "volume": "0.0", "open": "1831.450000", "high": "1844.020000", "low": "1816.290000", "close": "1842.980000"}, {"date": "2014-04-16", "volume": "0.0", "open": "1846.010000", "high": "1862.310000", "low": "1846.010000", "close": "1862.310000"}, {"date": "2014-04-17", "volume": "0.0", "open": "1861.730000", "high": "1869.630000", "low": "1856.720000", "close": "1864.850000"}, {"date": "2014-04-21", "volume": "0.0", "open": "1865.790000", "high": "1871.890000", "low": "1863.180000", "close": "1871.890000"}, {"date": "2014-04-22", "volume": "0.0", "open": "1872.570000", "high": "1884.890000", "low": "1872.570000", "close": "1879.550000"}, {"date": "2014-04-23", "volume": "0.0", "open": "1879.320000", "high": "1879.750000", "low": "1873.910000", "close": "1875.390000"}, {"date": "2014-04-24", "volume": "0.0", "open": "1881.970000", "high": "1884.060000", "low": "1870.240000", "close": "1878.610000"}, {"date": "2014-04-25", "volume": "0.0", "open": "1877.720000", "high": "1877.720000", "low": "1859.700000", "close": "1863.400000"}, {"date": "2014-04-28", "volume": "0.0", "open": "1865.000000", "high": "1877.010000", "low": "1850.610000", "close": "1869.430000"}, {"date": "2014-04-29", "volume": "0.0", "open": "1870.780000", "high": "1880.600000", "low": "1870.780000", "close": "1878.330000"}, {"date": "2014-04-30", "volume": "0.0", "open": "1877.100000", "high": "1885.200000", "low": "1872.690000", "close": "1883.950000"}, {"date": "2014-05-01", "volume": "0.0", "open": "1884.390000", "high": "1888.590000", "low": "1878.040000", "close": "1883.680000"}, {"date": "2014-05-02", "volume": "0.0", "open": "1885.300000", "high": "1891.330000", "low": "1878.500000", "close": "1881.140000"}, {"date": "2014-05-05", "volume": "0.0", "open": "1879.450000", "high": "1885.510000", "low": "1866.770000", "close": "1884.660000"}, {"date": "2014-05-06", "volume": "0.0", "open": "1883.690000", "high": "1883.690000", "low": "1867.720000", "close": "1867.720000"}, {"date": "2014-05-07", "volume": "0.0", "open": "1868.530000", "high": "1878.830000", "low": "1859.790000", "close": "1878.210000"}, {"date": "2014-05-08", "volume": "0.0", "open": "1877.390000", "high": "1889.070000", "low": "1870.050000", "close": "1875.630000"}, {"date": "2014-05-09", "volume": "0.0", "open": "1875.270000", "high": "1878.570000", "low": "1867.020000", "close": "1878.480000"}, {"date": "2014-05-12", "volume": "0.0", "open": "1880.030000", "high": "1897.130000", "low": "1880.030000", "close": "1896.650000"}, {"date": "2014-05-13", "volume": "0.0", "open": "1896.750000", "high": "1902.170000", "low": "1896.060000", "close": "1897.450000"}, {"date": "2014-05-14", "volume": "0.0", "open": "1897.130000", "high": "1897.130000", "low": "1885.770000", "close": "1888.530000"}, {"date": "2014-05-15", "volume": "0.0", "open": "1888.160000", "high": "1888.160000", "low": "1862.360000", "close": "1870.850000"}, {"date": "2014-05-16", "volume": "0.0", "open": "1871.190000", "high": "1878.280000", "low": "1864.820000", "close": "1877.860000"}, {"date": "2014-05-19", "volume": "0.0", "open": "1876.660000", "high": "1886.000000", "low": "1872.420000", "close": "1885.080000"}, {"date": "2014-05-20", "volume": "0.0", "open": "1884.880000", "high": "1884.880000", "low": "1868.140000", "close": "1872.830000"}, {"date": "2014-05-21", "volume": "0.0", "open": "1873.340000", "high": "1888.800000", "low": "1873.340000", "close": "1888.030000"}, {"date": "2014-05-22", "volume": "0.0", "open": "1888.190000", "high": "1896.330000", "low": "1885.390000", "close": "1892.490000"}, {"date": "2014-05-23", "volume": "0.0", "open": "1893.320000", "high": "1901.260000", "low": "1893.320000", "close": "1900.530000"}, {"date": "2014-05-27", "volume": "0.0", "open": "1902.010000", "high": "1912.280000", "low": "1902.010000", "close": "1911.910000"}, {"date": "2014-05-28", "volume": "0.0", "open": "1911.770000", "high": "1914.460000", "low": "1907.300000", "close": "1909.780000"}, {"date": "2014-05-29", "volume": "0.0", "open": "1910.600000", "high": "1920.030000", "low": "1909.820000", "close": "1920.030000"}, {"date": "2014-05-30", "volume": "0.0", "open": "1920.330000", "high": "1924.030000", "low": "1916.640000", "close": "1923.570000"}, {"date": "2014-06-02", "volume": "0.0", "open": "1923.870000", "high": "1925.880000", "low": "1915.980000", "close": "1924.970000"}, {"date": "2014-06-03", "volume": "0.0", "open": "1923.070000", "high": "1925.070000", "low": "1918.790000", "close": "1924.240000"}, {"date": "2014-06-04", "volume": "0.0", "open": "1923.060000", "high": "1928.630000", "low": "1918.600000", "close": "1927.880000"}, {"date": "2014-06-05", "volume": "0.0", "open": "1928.520000", "high": "1941.740000", "low": "1922.930000", "close": "1940.460000"}, {"date": "2014-06-06", "volume": "0.0", "open": "1942.410000", "high": "1949.440000", "low": "1942.410000", "close": "1949.440000"}, {"date": "2014-06-09", "volume": "0.0", "open": "1948.970000", "high": "1955.550000", "low": "1947.160000", "close": "1951.270000"}, {"date": "2014-06-10", "volume": "0.0", "open": "1950.340000", "high": "1950.860000", "low": "1944.640000", "close": "1950.790000"}, {"date": "2014-06-11", "volume": "0.0", "open": "1949.370000", "high": "1949.370000", "low": "1940.080000", "close": "1943.890000"}, {"date": "2014-06-12", "volume": "0.0", "open": "1943.350000", "high": "1943.350000", "low": "1925.780000", "close": "1930.110000"}, {"date": "2014-06-13", "volume": "0.0", "open": "1930.800000", "high": "1937.300000", "low": "1927.690000", "close": "1936.160000"}, {"date": "2014-06-16", "volume": "0.0", "open": "1934.840000", "high": "1941.150000", "low": "1930.910000", "close": "1937.780000"}, {"date": "2014-06-17", "volume": "0.0", "open": "1937.150000", "high": "1943.690000", "low": "1933.550000", "close": "1941.990000"}, {"date": "2014-06-18", "volume": "0.0", "open": "1942.730000", "high": "1957.740000", "low": "1939.290000", "close": "1956.980000"}, {"date": "2014-06-19", "volume": "0.0", "open": "1957.500000", "high": "1959.870000", "low": "1952.260000", "close": "1959.480000"}, {"date": "2014-06-20", "volume": "0.0", "open": "1960.450000", "high": "1963.910000", "low": "1959.170000", "close": "1962.870000"}, {"date": "2014-06-23", "volume": "0.0", "open": "1962.920000", "high": "1963.740000", "low": "1958.890000", "close": "1962.610000"}, {"date": "2014-06-24", "volume": "0.0", "open": "1961.970000", "high": "1968.170000", "low": "1948.340000", "close": "1949.980000"}, {"date": "2014-06-25", "volume": "0.0", "open": "1949.270000", "high": "1960.830000", "low": "1947.490000", "close": "1959.530000"}, {"date": "2014-06-26", "volume": "0.0", "open": "1959.890000", "high": "1959.890000", "low": "1944.690000", "close": "1957.220000"}, {"date": "2014-06-27", "volume": "0.0", "open": "1956.560000", "high": "1961.470000", "low": "1952.180000", "close": "1960.960000"}, {"date": "2014-06-30", "volume": "0.0", "open": "1960.790000", "high": "1964.240000", "low": "1958.220000", "close": "1960.230000"}, {"date": "2014-07-01", "volume": "0.0", "open": "1962.290000", "high": "1978.580000", "low": "1962.290000", "close": "1973.320000"}, {"date": "2014-07-02", "volume": "0.0", "open": "1973.060000", "high": "1976.670000", "low": "1972.580000", "close": "1974.620000"}, {"date": "2014-07-03", "volume": "0.0", "open": "1975.880000", "high": "1985.590000", "low": "1975.880000", "close": "1985.440000"}, {"date": "2014-07-07", "volume": "0.0", "open": "1984.220000", "high": "1984.220000", "low": "1974.880000", "close": "1977.650000"}, {"date": "2014-07-08", "volume": "0.0", "open": "1976.390000", "high": "1976.390000", "low": "1959.460000", "close": "1963.710000"}, {"date": "2014-07-09", "volume": "0.0", "open": "1965.100000", "high": "1974.150000", "low": "1965.100000", "close": "1972.830000"}, {"date": "2014-07-10", "volume": "0.0", "open": "1966.670000", "high": "1969.840000", "low": "1952.860000", "close": "1964.680000"}, {"date": "2014-07-11", "volume": "0.0", "open": "1965.760000", "high": "1968.670000", "low": "1959.630000", "close": "1967.570000"}, {"date": "2014-07-14", "volume": "0.0", "open": "1969.860000", "high": "1979.850000", "low": "1969.860000", "close": "1977.100000"}, {"date": "2014-07-15", "volume": "0.0", "open": "1977.360000", "high": "1982.520000", "low": "1965.340000", "close": "1973.280000"}, {"date": "2014-07-16", "volume": "0.0", "open": "1976.350000", "high": "1983.940000", "low": "1975.670000", "close": "1981.570000"}, {"date": "2014-07-17", "volume": "0.0", "open": "1979.750000", "high": "1981.800000", "low": "1955.590000", "close": "1958.120000"}, {"date": "2014-07-18", "volume": "0.0", "open": "1961.540000", "high": "1979.910000", "low": "1960.820000", "close": "1978.220000"}, {"date": "2014-07-21", "volume": "0.0", "open": "1976.930000", "high": "1976.930000", "low": "1965.770000", "close": "1973.630000"}, {"date": "2014-07-22", "volume": "0.0", "open": "1975.650000", "high": "1986.240000", "low": "1975.650000", "close": "1983.530000"}, {"date": "2014-07-23", "volume": "0.0", "open": "1985.320000", "high": "1989.230000", "low": "1982.440000", "close": "1987.010000"}, {"date": "2014-07-24", "volume": "0.0", "open": "1988.070000", "high": "1991.390000", "low": "1985.790000", "close": "1987.980000"}, {"date": "2014-07-25", "volume": "0.0", "open": "1984.600000", "high": "1984.600000", "low": "1974.370000", "close": "1978.340000"}, {"date": "2014-07-28", "volume": "0.0", "open": "1978.250000", "high": "1981.520000", "low": "1967.310000", "close": "1978.910000"}, {"date": "2014-07-29", "volume": "0.0", "open": "1980.030000", "high": "1984.850000", "low": "1969.950000", "close": "1969.950000"}, {"date": "2014-07-30", "volume": "0.0", "open": "1973.210000", "high": "1978.900000", "low": "1962.420000", "close": "1970.070000"}, {"date": "2014-07-31", "volume": "0.0", "open": "1965.140000", "high": "1965.140000", "low": "1930.670000", "close": "1930.670000"}, {"date": "2014-08-01", "volume": "0.0", "open": "1929.800000", "high": "1937.350000", "low": "1916.370000", "close": "1925.150000"}, {"date": "2014-08-04", "volume": "0.0", "open": "1926.620000", "high": "1942.920000", "low": "1921.200000", "close": "1938.990000"}, {"date": "2014-08-05", "volume": "0.0", "open": "1936.340000", "high": "1936.340000", "low": "1913.770000", "close": "1920.210000"}, {"date": "2014-08-06", "volume": "0.0", "open": "1917.290000", "high": "1927.910000", "low": "1911.450000", "close": "1920.240000"}, {"date": "2014-08-07", "volume": "0.0", "open": "1923.030000", "high": "1928.890000", "low": "1904.780000", "close": "1909.570000"}, {"date": "2014-08-08", "volume": "0.0", "open": "1910.350000", "high": "1932.380000", "low": "1909.010000", "close": "1931.590000"}, {"date": "2014-08-11", "volume": "0.0", "open": "1933.430000", "high": "1944.900000", "low": "1933.430000", "close": "1936.920000"}, {"date": "2014-08-12", "volume": "0.0", "open": "1935.730000", "high": "1939.650000", "low": "1928.290000", "close": "1933.750000"}, {"date": "2014-08-13", "volume": "0.0", "open": "1935.600000", "high": "1948.410000", "low": "1935.600000", "close": "1946.720000"}, {"date": "2014-08-14", "volume": "0.0", "open": "1947.410000", "high": "1955.230000", "low": "1947.410000", "close": "1955.180000"}, {"date": "2014-08-15", "volume": "0.0", "open": "1958.870000", "high": "1964.040000", "low": "1941.500000", "close": "1955.060000"}, {"date": "2014-08-18", "volume": "0.0", "open": "1958.360000", "high": "1971.990000", "low": "1958.360000", "close": "1971.740000"}, {"date": "2014-08-19", "volume": "0.0", "open": "1972.730000", "high": "1982.570000", "low": "1972.730000", "close": "1981.600000"}, {"date": "2014-08-20", "volume": "0.0", "open": "1980.460000", "high": "1988.570000", "low": "1977.680000", "close": "1986.510000"}, {"date": "2014-08-21", "volume": "0.0", "open": "1986.820000", "high": "1994.760000", "low": "1986.820000", "close": "1992.370000"}, {"date": "2014-08-22", "volume": "0.0", "open": "1992.600000", "high": "1993.540000", "low": "1984.760000", "close": "1988.400000"}, {"date": "2014-08-25", "volume": "0.0", "open": "1991.740000", "high": "2001.950000", "low": "1991.740000", "close": "1997.920000"}, {"date": "2014-08-26", "volume": "0.0", "open": "1998.590000", "high": "2005.040000", "low": "1998.590000", "close": "2000.020000"}, {"date": "2014-08-27", "volume": "0.0", "open": "2000.540000", "high": "2002.140000", "low": "1996.200000", "close": "2000.120000"}, {"date": "2014-08-28", "volume": "0.0", "open": "1997.420000", "high": "1998.550000", "low": "1990.520000", "close": "1996.740000"}, {"date": "2014-08-29", "volume": "0.0", "open": "1998.450000", "high": "2003.380000", "low": "1994.650000", "close": "2003.370000"}, {"date": "2014-09-02", "volume": "0.0", "open": "2004.070000", "high": "2006.120000", "low": "1994.850000", "close": "2002.280000"}, {"date": "2014-09-03", "volume": "0.0", "open": "2003.570000", "high": "2009.280000", "low": "1998.140000", "close": "2000.720000"}, {"date": "2014-09-04", "volume": "0.0", "open": "2001.670000", "high": "2011.170000", "low": "1992.540000", "close": "1997.650000"}, {"date": "2014-09-05", "volume": "0.0", "open": "1998.000000", "high": "2007.710000", "low": "1990.100000", "close": "2007.710000"}, {"date": "2014-09-08", "volume": "0.0", "open": "2007.170000", "high": "2007.170000", "low": "1995.600000", "close": "2001.540000"}, {"date": "2014-09-09", "volume": "0.0", "open": "2000.730000", "high": "2001.010000", "low": "1984.610000", "close": "1988.440000"}, {"date": "2014-09-10", "volume": "0.0", "open": "1988.410000", "high": "1996.660000", "low": "1982.990000", "close": "1995.690000"}, {"date": "2014-09-11", "volume": "0.0", "open": "1992.850000", "high": "1997.650000", "low": "1985.930000", "close": "1997.450000"}, {"date": "2014-09-12", "volume": "0.0", "open": "1996.740000", "high": "1996.740000", "low": "1980.260000", "close": "1985.540000"}, {"date": "2014-09-15", "volume": "0.0", "open": "1986.040000", "high": "1987.180000", "low": "1978.480000", "close": "1984.130000"}, {"date": "2014-09-16", "volume": "0.0", "open": "1981.930000", "high": "2002.280000", "low": "1979.060000", "close": "1998.980000"}, {"date": "2014-09-17", "volume": "0.0", "open": "1999.300000", "high": "2010.740000", "low": "1993.290000", "close": "2001.570000"}, {"date": "2014-09-18", "volume": "0.0", "open": "2003.070000", "high": "2012.340000", "low": "2003.070000", "close": "2011.360000"}, {"date": "2014-09-19", "volume": "0.0", "open": "2012.740000", "high": "2019.260000", "low": "2006.590000", "close": "2010.400000"}, {"date": "2014-09-22", "volume": "0.0", "open": "2009.080000", "high": "2009.080000", "low": "1991.010000", "close": "1994.290000"}, {"date": "2014-09-23", "volume": "0.0", "open": "1992.780000", "high": "1995.410000", "low": "1982.770000", "close": "1982.770000"}, {"date": "2014-09-24", "volume": "0.0", "open": "1983.340000", "high": "1999.790000", "low": "1978.630000", "close": "1998.300000"}, {"date": "2014-09-25", "volume": "0.0", "open": "1997.320000", "high": "1997.320000", "low": "1965.990000", "close": "1965.990000"}, {"date": "2014-09-26", "volume": "0.0", "open": "1966.220000", "high": "1986.370000", "low": "1966.220000", "close": "1982.850000"}, {"date": "2014-09-29", "volume": "0.0", "open": "1978.960000", "high": "1981.280000", "low": "1964.040000", "close": "1977.800000"}, {"date": "2014-09-30", "volume": "0.0", "open": "1978.210000", "high": "1985.170000", "low": "1968.960000", "close": "1972.290000"}, {"date": "2014-10-01", "volume": "0.0", "open": "1971.440000", "high": "1971.440000", "low": "1941.720000", "close": "1946.160000"}, {"date": "2014-10-02", "volume": "0.0", "open": "1945.830000", "high": "1952.320000", "low": "1926.030000", "close": "1946.170000"}, {"date": "2014-10-03", "volume": "0.0", "open": "1948.120000", "high": "1971.190000", "low": "1948.120000", "close": "1967.900000"}, {"date": "2014-10-06", "volume": "0.0", "open": "1970.010000", "high": "1977.840000", "low": "1958.430000", "close": "1964.820000"}, {"date": "2014-10-07", "volume": "0.0", "open": "1962.360000", "high": "1962.360000", "low": "1934.870000", "close": "1935.100000"}, {"date": "2014-10-08", "volume": "0.0", "open": "1935.550000", "high": "1970.360000", "low": "1925.250000", "close": "1968.890000"}, {"date": "2014-10-09", "volume": "0.0", "open": "1967.680000", "high": "1967.680000", "low": "1927.560000", "close": "1928.210000"}, {"date": "2014-10-10", "volume": "0.0", "open": "1925.630000", "high": "1936.980000", "low": "1906.050000", "close": "1906.130000"}, {"date": "2014-10-13", "volume": "0.0", "open": "1905.650000", "high": "1912.090000", "low": "1874.140000", "close": "1874.740000"}, {"date": "2014-10-14", "volume": "0.0", "open": "1877.110000", "high": "1898.710000", "low": "1871.790000", "close": "1877.700000"}, {"date": "2014-10-15", "volume": "0.0", "open": "1874.180000", "high": "1874.180000", "low": "1820.660000", "close": "1862.490000"}, {"date": "2014-10-16", "volume": "0.0", "open": "1855.950000", "high": "1876.010000", "low": "1835.020000", "close": "1862.760000"}, {"date": "2014-10-17", "volume": "0.0", "open": "1864.910000", "high": "1898.160000", "low": "1864.910000", "close": "1886.760000"}, {"date": "2014-10-20", "volume": "0.0", "open": "1885.620000", "high": "1905.030000", "low": "1882.300000", "close": "1904.010000"}, {"date": "2014-10-21", "volume": "0.0", "open": "1909.380000", "high": "1942.450000", "low": "1909.380000", "close": "1941.280000"}, {"date": "2014-10-22", "volume": "0.0", "open": "1941.290000", "high": "1949.310000", "low": "1926.830000", "close": "1927.110000"}, {"date": "2014-10-23", "volume": "0.0", "open": "1931.020000", "high": "1961.950000", "low": "1931.020000", "close": "1950.820000"}, {"date": "2014-10-24", "volume": "0.0", "open": "1951.590000", "high": "1965.270000", "low": "1946.270000", "close": "1964.580000"}, {"date": "2014-10-27", "volume": "0.0", "open": "1962.970000", "high": "1964.640000", "low": "1951.370000", "close": "1961.630000"}, {"date": "2014-10-28", "volume": "0.0", "open": "1964.140000", "high": "1985.050000", "low": "1964.140000", "close": "1985.050000"}, {"date": "2014-10-29", "volume": "0.0", "open": "1983.290000", "high": "1991.400000", "low": "1969.040000", "close": "1982.300000"}, {"date": "2014-10-30", "volume": "0.0", "open": "1979.490000", "high": "1999.400000", "low": "1974.750000", "close": "1994.650000"}, {"date": "2014-10-31", "volume": "0.0", "open": "2001.200000", "high": "2018.190000", "low": "2001.200000", "close": "2018.050000"}, {"date": "2014-11-03", "volume": "0.0", "open": "2018.210000", "high": "2024.460000", "low": "2013.680000", "close": "2017.810000"}, {"date": "2014-11-04", "volume": "0.0", "open": "2015.810000", "high": "2015.980000", "low": "2001.010000", "close": "2012.100000"}, {"date": "2014-11-05", "volume": "0.0", "open": "2015.290000", "high": "2023.770000", "low": "2014.420000", "close": "2023.570000"}, {"date": "2014-11-06", "volume": "0.0", "open": "2023.330000", "high": "2031.610000", "low": "2015.860000", "close": "2031.210000"}, {"date": "2014-11-07", "volume": "0.0", "open": "2032.360000", "high": "2034.260000", "low": "2025.070000", "close": "2031.920000"}, {"date": "2014-11-10", "volume": "0.0", "open": "2032.010000", "high": "2038.700000", "low": "2030.170000", "close": "2038.260000"}, {"date": "2014-11-11", "volume": "0.0", "open": "2038.200000", "high": "2041.280000", "low": "2035.280000", "close": "2039.680000"}, {"date": "2014-11-12", "volume": "0.0", "open": "2037.750000", "high": "2040.330000", "low": "2031.950000", "close": "2038.250000"}, {"date": "2014-11-13", "volume": "0.0", "open": "2039.210000", "high": "2046.180000", "low": "2030.440000", "close": "2039.330000"}, {"date": "2014-11-14", "volume": "0.0", "open": "2039.740000", "high": "2042.220000", "low": "2035.200000", "close": "2039.820000"}, {"date": "2014-11-17", "volume": "0.0", "open": "2038.290000", "high": "2043.070000", "low": "2034.460000", "close": "2041.320000"}, {"date": "2014-11-18", "volume": "0.0", "open": "2041.480000", "high": "2056.080000", "low": "2041.480000", "close": "2051.800000"}, {"date": "2014-11-19", "volume": "0.0", "open": "2051.160000", "high": "2052.140000", "low": "2040.370000", "close": "2048.720000"}, {"date": "2014-11-20", "volume": "0.0", "open": "2045.870000", "high": "2053.840000", "low": "2040.490000", "close": "2052.750000"}, {"date": "2014-11-21", "volume": "0.0", "open": "2057.460000", "high": "2071.460000", "low": "2056.750000", "close": "2063.500000"}, {"date": "2014-11-24", "volume": "0.0", "open": "2065.070000", "high": "2070.170000", "low": "2065.070000", "close": "2069.410000"}, {"date": "2014-11-25", "volume": "0.0", "open": "2070.150000", "high": "2074.210000", "low": "2064.750000", "close": "2067.030000"}, {"date": "2014-11-26", "volume": "0.0", "open": "2067.360000", "high": "2073.290000", "low": "2066.620000", "close": "2072.830000"}, {"date": "2014-11-28", "volume": "0.0", "open": "2074.780000", "high": "2075.760000", "low": "2065.060000", "close": "2067.560000"}, {"date": "2014-12-01", "volume": "0.0", "open": "2065.780000", "high": "2065.780000", "low": "2049.570000", "close": "2053.440000"}, {"date": "2014-12-02", "volume": "0.0", "open": "2053.770000", "high": "2068.770000", "low": "2053.770000", "close": "2066.550000"}, {"date": "2014-12-03", "volume": "0.0", "open": "2067.450000", "high": "2076.280000", "low": "2066.650000", "close": "2074.330000"}, {"date": "2014-12-04", "volume": "0.0", "open": "2073.640000", "high": "2077.340000", "low": "2062.340000", "close": "2071.920000"}, {"date": "2014-12-05", "volume": "0.0", "open": "2072.780000", "high": "2079.470000", "low": "2070.810000", "close": "2075.370000"}, {"date": "2014-12-08", "volume": "0.0", "open": "2074.840000", "high": "2075.780000", "low": "2054.270000", "close": "2060.310000"}, {"date": "2014-12-09", "volume": "0.0", "open": "2056.550000", "high": "2060.600000", "low": "2034.170000", "close": "2059.820000"}, {"date": "2014-12-10", "volume": "0.0", "open": "2058.860000", "high": "2058.860000", "low": "2024.260000", "close": "2026.140000"}, {"date": "2014-12-11", "volume": "0.0", "open": "2027.920000", "high": "2055.530000", "low": "2027.920000", "close": "2035.330000"}, {"date": "2014-12-12", "volume": "0.0", "open": "2030.360000", "high": "2032.250000", "low": "2002.330000", "close": "2002.330000"}, {"date": "2014-12-15", "volume": "0.0", "open": "2005.030000", "high": "2018.690000", "low": "1982.260000", "close": "1989.630000"}, {"date": "2014-12-16", "volume": "0.0", "open": "1986.710000", "high": "2016.890000", "low": "1972.560000", "close": "1972.740000"}, {"date": "2014-12-17", "volume": "0.0", "open": "1973.770000", "high": "2016.750000", "low": "1973.770000", "close": "2012.890000"}, {"date": "2014-12-18", "volume": "0.0", "open": "2018.980000", "high": "2061.230000", "low": "2018.980000", "close": "2061.230000"}, {"date": "2014-12-19", "volume": "0.0", "open": "2061.040000", "high": "2077.850000", "low": "2061.030000", "close": "2070.650000"}, {"date": "2014-12-22", "volume": "0.0", "open": "2069.280000", "high": "2078.760000", "low": "2069.280000", "close": "2078.540000"}, {"date": "2014-12-23", "volume": "0.0", "open": "2081.480000", "high": "2086.730000", "low": "2079.770000", "close": "2082.170000"}, {"date": "2014-12-24", "volume": "0.0", "open": "2083.250000", "high": "2087.560000", "low": "2081.860000", "close": "2081.880000"}, {"date": "2014-12-26", "volume": "0.0", "open": "2084.300000", "high": "2092.700000", "low": "2084.300000", "close": "2088.770000"}, {"date": "2014-12-29", "volume": "0.0", "open": "2087.630000", "high": "2093.550000", "low": "2085.750000", "close": "2090.570000"}, {"date": "2014-12-30", "volume": "0.0", "open": "2088.490000", "high": "2088.490000", "low": "2079.530000", "close": "2080.350000"}, {"date": "2014-12-31", "volume": "0.0", "open": "2082.110000", "high": "2085.580000", "low": "2057.940000", "close": "2058.900000"}, {"date": "2015-01-02", "volume": "0.0", "open": "2058.900000", "high": "2072.360000", "low": "2046.040000", "close": "2058.200000"}, {"date": "2015-01-05", "volume": "0.0", "open": "2054.440000", "high": "2054.440000", "low": "2017.340000", "close": "2020.580000"}, {"date": "2015-01-06", "volume": "0.0", "open": "2022.150000", "high": "2030.250000", "low": "1992.440000", "close": "2002.610000"}, {"date": "2015-01-07", "volume": "0.0", "open": "2005.550000", "high": "2029.610000", "low": "2005.550000", "close": "2025.900000"}, {"date": "2015-01-08", "volume": "0.0", "open": "2030.610000", "high": "2064.080000", "low": "2030.610000", "close": "2062.140000"}, {"date": "2015-01-09", "volume": "0.0", "open": "2063.450000", "high": "2064.430000", "low": "2038.330000", "close": "2044.810000"}, {"date": "2015-01-12", "volume": "0.0", "open": "2046.130000", "high": "2049.300000", "low": "2022.580000", "close": "2028.260000"}, {"date": "2015-01-13", "volume": "0.0", "open": "2031.580000", "high": "2056.930000", "low": "2008.250000", "close": "2023.030000"}, {"date": "2015-01-14", "volume": "0.0", "open": "2018.400000", "high": "2018.400000", "low": "1988.440000", "close": "2011.270000"}, {"date": "2015-01-15", "volume": "0.0", "open": "2013.750000", "high": "2021.350000", "low": "1991.470000", "close": "1992.670000"}, {"date": "2015-01-16", "volume": "0.0", "open": "1992.250000", "high": "2020.460000", "low": "1988.120000", "close": "2019.420000"}, {"date": "2015-01-20", "volume": "0.0", "open": "2020.760000", "high": "2028.940000", "low": "2004.490000", "close": "2022.550000"}, {"date": "2015-01-21", "volume": "0.0", "open": "2020.190000", "high": "2038.290000", "low": "2012.040000", "close": "2032.120000"}, {"date": "2015-01-22", "volume": "0.0", "open": "2034.300000", "high": "2064.620000", "low": "2026.380000", "close": "2063.150000"}, {"date": "2015-01-23", "volume": "0.0", "open": "2062.980000", "high": "2062.980000", "low": "2050.540000", "close": "2051.820000"}, {"date": "2015-01-26", "volume": "0.0", "open": "2050.420000", "high": "2057.620000", "low": "2040.970000", "close": "2057.090000"}, {"date": "2015-01-27", "volume": "0.0", "open": "2047.860000", "high": "2047.860000", "low": "2019.910000", "close": "2029.550000"}, {"date": "2015-01-28", "volume": "0.0", "open": "2032.340000", "high": "2042.490000", "low": "2001.490000", "close": "2002.160000"}, {"date": "2015-01-29", "volume": "0.0", "open": "2002.450000", "high": "2024.640000", "low": "1989.180000", "close": "2021.250000"}, {"date": "2015-01-30", "volume": "0.0", "open": "2019.350000", "high": "2023.320000", "low": "1993.380000", "close": "1994.990000"}, {"date": "2015-02-02", "volume": "0.0", "open": "1996.670000", "high": "2021.660000", "low": "1980.900000", "close": "2020.850000"}, {"date": "2015-02-03", "volume": "0.0", "open": "2022.710000", "high": "2050.300000", "low": "2022.710000", "close": "2050.030000"}, {"date": "2015-02-04", "volume": "0.0", "open": "2048.860000", "high": "2054.740000", "low": "2036.720000", "close": "2041.510000"}, {"date": "2015-02-05", "volume": "0.0", "open": "2043.450000", "high": "2063.550000", "low": "2043.450000", "close": "2062.520000"}, {"date": "2015-02-06", "volume": "0.0", "open": "2062.280000", "high": "2072.400000", "low": "2049.970000", "close": "2055.470000"}, {"date": "2015-02-09", "volume": "0.0", "open": "2053.470000", "high": "2056.160000", "low": "2041.880000", "close": "2046.740000"}, {"date": "2015-02-10", "volume": "0.0", "open": "2049.380000", "high": "2070.860000", "low": "2048.620000", "close": "2068.590000"}, {"date": "2015-02-11", "volume": "0.0", "open": "2068.550000", "high": "2073.480000", "low": "2057.990000", "close": "2068.530000"}, {"date": "2015-02-12", "volume": "0.0", "open": "2069.980000", "high": "2088.530000", "low": "2069.980000", "close": "2088.480000"}, {"date": "2015-02-13", "volume": "0.0", "open": "2088.780000", "high": "2097.030000", "low": "2086.700000", "close": "2096.990000"}, {"date": "2015-02-17", "volume": "0.0", "open": "2096.470000", "high": "2101.300000", "low": "2089.800000", "close": "2100.340000"}, {"date": "2015-02-18", "volume": "0.0", "open": "2099.160000", "high": "2100.230000", "low": "2092.150000", "close": "2099.680000"}, {"date": "2015-02-19", "volume": "0.0", "open": "2099.250000", "high": "2102.130000", "low": "2090.790000", "close": "2097.450000"}, {"date": "2015-02-20", "volume": "0.0", "open": "2097.650000", "high": "2110.610000", "low": "2085.440000", "close": "2110.300000"}, {"date": "2015-02-23", "volume": "0.0", "open": "2109.830000", "high": "2110.050000", "low": "2103.000000", "close": "2109.660000"}, {"date": "2015-02-24", "volume": "0.0", "open": "2109.100000", "high": "2117.940000", "low": "2105.870000", "close": "2115.480000"}, {"date": "2015-02-25", "volume": "0.0", "open": "2115.300000", "high": "2119.590000", "low": "2109.890000", "close": "2113.860000"}, {"date": "2015-02-26", "volume": "0.0", "open": "2113.910000", "high": "2113.910000", "low": "2103.760000", "close": "2110.740000"}, {"date": "2015-02-27", "volume": "0.0", "open": "2110.880000", "high": "2112.740000", "low": "2103.750000", "close": "2104.500000"}, {"date": "2015-03-02", "volume": "0.0", "open": "2105.230000", "high": "2117.520000", "low": "2104.500000", "close": "2117.390000"}, {"date": "2015-03-03", "volume": "0.0", "open": "2115.760000", "high": "2115.760000", "low": "2098.260000", "close": "2107.780000"}, {"date": "2015-03-04", "volume": "0.0", "open": "2107.720000", "high": "2107.720000", "low": "2087.620000", "close": "2098.530000"}, {"date": "2015-03-05", "volume": "0.0", "open": "2098.540000", "high": "2104.250000", "low": "2095.220000", "close": "2101.040000"}, {"date": "2015-03-06", "volume": "0.0", "open": "2100.910000", "high": "2100.910000", "low": "2067.270000", "close": "2071.260000"}, {"date": "2015-03-09", "volume": "0.0", "open": "2072.250000", "high": "2083.490000", "low": "2072.210000", "close": "2079.430000"}, {"date": "2015-03-10", "volume": "0.0", "open": "2076.140000", "high": "2076.140000", "low": "2044.160000", "close": "2044.160000"}, {"date": "2015-03-11", "volume": "0.0", "open": "2044.690000", "high": "2050.080000", "low": "2039.690000", "close": "2040.240000"}, {"date": "2015-03-12", "volume": "0.0", "open": "2041.100000", "high": "2066.410000", "low": "2041.100000", "close": "2065.950000"}, {"date": "2015-03-13", "volume": "0.0", "open": "2064.560000", "high": "2064.560000", "low": "2041.170000", "close": "2053.400000"}, {"date": "2015-03-16", "volume": "0.0", "open": "2055.350000", "high": "2081.410000", "low": "2055.350000", "close": "2081.190000"}, {"date": "2015-03-17", "volume": "0.0", "open": "2080.590000", "high": "2080.590000", "low": "2065.080000", "close": "2074.280000"}, {"date": "2015-03-18", "volume": "0.0", "open": "2072.840000", "high": "2106.850000", "low": "2061.230000", "close": "2099.500000"}, {"date": "2015-03-19", "volume": "0.0", "open": "2098.690000", "high": "2098.690000", "low": "2085.560000", "close": "2089.270000"}, {"date": "2015-03-20", "volume": "0.0", "open": "2090.320000", "high": "2113.920000", "low": "2090.320000", "close": "2108.100000"}, {"date": "2015-03-23", "volume": "0.0", "open": "2107.990000", "high": "2114.860000", "low": "2104.420000", "close": "2104.420000"}, {"date": "2015-03-24", "volume": "0.0", "open": "2103.940000", "high": "2107.630000", "low": "2091.500000", "close": "2091.500000"}, {"date": "2015-03-25", "volume": "0.0", "open": "2093.100000", "high": "2097.430000", "low": "2061.050000", "close": "2061.050000"}, {"date": "2015-03-26", "volume": "0.0", "open": "2059.940000", "high": "2067.150000", "low": "2045.500000", "close": "2056.150000"}, {"date": "2015-03-27", "volume": "0.0", "open": "2055.780000", "high": "2062.830000", "low": "2052.960000", "close": "2061.020000"}, {"date": "2015-03-30", "volume": "0.0", "open": "2064.110000", "high": "2088.970000", "low": "2064.110000", "close": "2086.240000"}, {"date": "2015-03-31", "volume": "0.0", "open": "2084.050000", "high": "2084.050000", "low": "2067.040000", "close": "2067.890000"}, {"date": "2015-04-01", "volume": "0.0", "open": "2067.630000", "high": "2067.630000", "low": "2048.380000", "close": "2059.690000"}, {"date": "2015-04-02", "volume": "0.0", "open": "2060.030000", "high": "2072.170000", "low": "2057.320000", "close": "2066.960000"}, {"date": "2015-04-06", "volume": "0.0", "open": "2064.870000", "high": "2086.990000", "low": "2056.520000", "close": "2080.620000"}, {"date": "2015-04-07", "volume": "0.0", "open": "2080.790000", "high": "2089.810000", "low": "2076.100000", "close": "2076.330000"}, {"date": "2015-04-08", "volume": "0.0", "open": "2076.940000", "high": "2086.690000", "low": "2073.300000", "close": "2081.900000"}, {"date": "2015-04-09", "volume": "0.0", "open": "2081.290000", "high": "2093.310000", "low": "2074.290000", "close": "2091.180000"}, {"date": "2015-04-10", "volume": "0.0", "open": "2091.510000", "high": "2102.610000", "low": "2091.510000", "close": "2102.060000"}, {"date": "2015-04-13", "volume": "0.0", "open": "2102.030000", "high": "2107.650000", "low": "2092.330000", "close": "2092.430000"}, {"date": "2015-04-14", "volume": "0.0", "open": "2092.280000", "high": "2098.620000", "low": "2083.240000", "close": "2095.840000"}, {"date": "2015-04-15", "volume": "0.0", "open": "2097.820000", "high": "2111.910000", "low": "2097.820000", "close": "2106.630000"}, {"date": "2015-04-16", "volume": "0.0", "open": "2105.960000", "high": "2111.300000", "low": "2100.020000", "close": "2104.990000"}, {"date": "2015-04-17", "volume": "0.0", "open": "2102.580000", "high": "2102.580000", "low": "2072.370000", "close": "2081.180000"}, {"date": "2015-04-20", "volume": "0.0", "open": "2084.110000", "high": "2103.940000", "low": "2084.110000", "close": "2100.400000"}, {"date": "2015-04-21", "volume": "0.0", "open": "2102.820000", "high": "2109.640000", "low": "2094.380000", "close": "2097.290000"}, {"date": "2015-04-22", "volume": "0.0", "open": "2098.270000", "high": "2109.980000", "low": "2091.050000", "close": "2107.960000"}, {"date": "2015-04-23", "volume": "0.0", "open": "2107.210000", "high": "2120.490000", "low": "2103.190000", "close": "2112.930000"}, {"date": "2015-04-24", "volume": "0.0", "open": "2112.800000", "high": "2120.920000", "low": "2112.800000", "close": "2117.690000"}, {"date": "2015-04-27", "volume": "0.0", "open": "2119.290000", "high": "2125.920000", "low": "2107.040000", "close": "2108.920000"}, {"date": "2015-04-28", "volume": "0.0", "open": "2108.350000", "high": "2116.090000", "low": "2094.890000", "close": "2114.760000"}, {"date": "2015-04-29", "volume": "0.0", "open": "2112.490000", "high": "2113.650000", "low": "2097.410000", "close": "2106.850000"}, {"date": "2015-04-30", "volume": "0.0", "open": "2105.520000", "high": "2105.520000", "low": "2077.590000", "close": "2085.510000"}, {"date": "2015-05-01", "volume": "0.0", "open": "2087.380000", "high": "2108.410000", "low": "2087.380000", "close": "2108.290000"}, {"date": "2015-05-04", "volume": "0.0", "open": "2110.230000", "high": "2120.950000", "low": "2110.230000", "close": "2114.490000"}, {"date": "2015-05-05", "volume": "0.0", "open": "2112.630000", "high": "2115.240000", "low": "2088.460000", "close": "2089.460000"}, {"date": "2015-05-06", "volume": "0.0", "open": "2091.260000", "high": "2098.420000", "low": "2067.930000", "close": "2080.150000"}, {"date": "2015-05-07", "volume": "0.0", "open": "2079.960000", "high": "2092.900000", "low": "2074.990000", "close": "2088.000000"}, {"date": "2015-05-08", "volume": "0.0", "open": "2092.130000", "high": "2117.660000", "low": "2092.130000", "close": "2116.100000"}, {"date": "2015-05-11", "volume": "0.0", "open": "2115.560000", "high": "2117.690000", "low": "2104.580000", "close": "2105.330000"}, {"date": "2015-05-12", "volume": "0.0", "open": "2102.870000", "high": "2105.060000", "low": "2085.570000", "close": "2099.120000"}, {"date": "2015-05-13", "volume": "0.0", "open": "2099.620000", "high": "2110.190000", "low": "2096.040000", "close": "2098.480000"}, {"date": "2015-05-14", "volume": "0.0", "open": "2100.430000", "high": "2121.450000", "low": "2100.430000", "close": "2121.100000"}, {"date": "2015-05-15", "volume": "0.0", "open": "2122.070000", "high": "2123.890000", "low": "2116.790000", "close": "2122.730000"}, {"date": "2015-05-18", "volume": "0.0", "open": "2121.300000", "high": "2131.780000", "low": "2120.010000", "close": "2129.200000"}, {"date": "2015-05-19", "volume": "0.0", "open": "2129.450000", "high": "2133.020000", "low": "2124.500000", "close": "2127.830000"}, {"date": "2015-05-20", "volume": "0.0", "open": "2127.790000", "high": "2134.720000", "low": "2122.590000", "close": "2125.850000"}, {"date": "2015-05-21", "volume": "0.0", "open": "2125.550000", "high": "2134.280000", "low": "2122.950000", "close": "2130.820000"}, {"date": "2015-05-22", "volume": "0.0", "open": "2130.360000", "high": "2132.150000", "low": "2126.060000", "close": "2126.060000"}, {"date": "2015-05-26", "volume": "0.0", "open": "2125.340000", "high": "2125.340000", "low": "2099.180000", "close": "2104.200000"}, {"date": "2015-05-27", "volume": "0.0", "open": "2105.130000", "high": "2126.220000", "low": "2105.130000", "close": "2123.480000"}, {"date": "2015-05-28", "volume": "0.0", "open": "2122.270000", "high": "2122.270000", "low": "2112.860000", "close": "2120.790000"}, {"date": "2015-05-29", "volume": "0.0", "open": "2120.660000", "high": "2120.660000", "low": "2104.890000", "close": "2107.390000"}, {"date": "2015-06-01", "volume": "0.0", "open": "2108.640000", "high": "2119.150000", "low": "2102.540000", "close": "2111.730000"}, {"date": "2015-06-02", "volume": "0.0", "open": "2110.410000", "high": "2117.590000", "low": "2099.140000", "close": "2109.600000"}, {"date": "2015-06-03", "volume": "0.0", "open": "2110.640000", "high": "2121.920000", "low": "2109.610000", "close": "2114.070000"}, {"date": "2015-06-04", "volume": "0.0", "open": "2112.350000", "high": "2112.890000", "low": "2093.230000", "close": "2095.840000"}, {"date": "2015-06-05", "volume": "0.0", "open": "2095.090000", "high": "2100.990000", "low": "2085.670000", "close": "2092.830000"}, {"date": "2015-06-08", "volume": "0.0", "open": "2092.340000", "high": "2093.010000", "low": "2079.110000", "close": "2079.280000"}, {"date": "2015-06-09", "volume": "0.0", "open": "2079.070000", "high": "2085.620000", "low": "2072.140000", "close": "2080.150000"}, {"date": "2015-06-10", "volume": "0.0", "open": "2081.120000", "high": "2108.500000", "low": "2081.120000", "close": "2105.200000"}, {"date": "2015-06-11", "volume": "0.0", "open": "2106.240000", "high": "2115.020000", "low": "2106.240000", "close": "2108.860000"}, {"date": "2015-06-12", "volume": "0.0", "open": "2107.430000", "high": "2107.430000", "low": "2091.330000", "close": "2094.110000"}, {"date": "2015-06-15", "volume": "0.0", "open": "2091.340000", "high": "2091.340000", "low": "2072.490000", "close": "2084.430000"}, {"date": "2015-06-16", "volume": "0.0", "open": "2084.260000", "high": "2097.400000", "low": "2082.100000", "close": "2096.290000"}, {"date": "2015-06-17", "volume": "0.0", "open": "2097.400000", "high": "2106.790000", "low": "2088.860000", "close": "2100.440000"}, {"date": "2015-06-18", "volume": "0.0", "open": "2101.580000", "high": "2126.650000", "low": "2101.580000", "close": "2121.240000"}, {"date": "2015-06-19", "volume": "0.0", "open": "2121.060000", "high": "2121.640000", "low": "2109.450000", "close": "2109.990000"}, {"date": "2015-06-22", "volume": "0.0", "open": "2112.500000", "high": "2129.870000", "low": "2112.500000", "close": "2122.850000"}, {"date": "2015-06-23", "volume": "0.0", "open": "2123.160000", "high": "2128.030000", "low": "2119.890000", "close": "2124.200000"}, {"date": "2015-06-24", "volume": "0.0", "open": "2123.650000", "high": "2125.100000", "low": "2108.580000", "close": "2108.580000"}, {"date": "2015-06-25", "volume": "0.0", "open": "2109.960000", "high": "2116.040000", "low": "2101.780000", "close": "2102.310000"}, {"date": "2015-06-26", "volume": "0.0", "open": "2102.620000", "high": "2108.920000", "low": "2095.380000", "close": "2101.490000"}, {"date": "2015-06-29", "volume": "0.0", "open": "2098.630000", "high": "2098.630000", "low": "2056.640000", "close": "2057.640000"}, {"date": "2015-06-30", "volume": "0.0", "open": "2061.190000", "high": "2074.280000", "low": "2056.320000", "close": "2063.110000"}, {"date": "2015-07-01", "volume": "0.0", "open": "2067.000000", "high": "2082.780000", "low": "2067.000000", "close": "2077.420000"}, {"date": "2015-07-02", "volume": "0.0", "open": "2078.030000", "high": "2085.060000", "low": "2071.020000", "close": "2076.780000"}, {"date": "2015-07-06", "volume": "0.0", "open": "2073.950000", "high": "2078.610000", "low": "2058.400000", "close": "2068.760000"}, {"date": "2015-07-07", "volume": "0.0", "open": "2069.520000", "high": "2083.740000", "low": "2044.020000", "close": "2081.340000"}, {"date": "2015-07-08", "volume": "0.0", "open": "2077.660000", "high": "2077.660000", "low": "2044.660000", "close": "2046.680000"}, {"date": "2015-07-09", "volume": "0.0", "open": "2049.730000", "high": "2074.280000", "low": "2049.730000", "close": "2051.310000"}, {"date": "2015-07-10", "volume": "0.0", "open": "2052.740000", "high": "2081.310000", "low": "2052.740000", "close": "2076.620000"}, {"date": "2015-07-13", "volume": "0.0", "open": "2080.030000", "high": "2100.670000", "low": "2080.030000", "close": "2099.600000"}, {"date": "2015-07-14", "volume": "0.0", "open": "2099.720000", "high": "2111.980000", "low": "2098.180000", "close": "2108.950000"}, {"date": "2015-07-15", "volume": "0.0", "open": "2109.010000", "high": "2114.140000", "low": "2102.490000", "close": "2107.400000"}, {"date": "2015-07-16", "volume": "0.0", "open": "2110.550000", "high": "2124.420000", "low": "2110.550000", "close": "2124.290000"}, {"date": "2015-07-17", "volume": "0.0", "open": "2126.800000", "high": "2128.910000", "low": "2119.880000", "close": "2126.640000"}, {"date": "2015-07-20", "volume": "0.0", "open": "2126.850000", "high": "2132.820000", "low": "2123.650000", "close": "2128.280000"}, {"date": "2015-07-21", "volume": "0.0", "open": "2127.550000", "high": "2128.490000", "low": "2115.400000", "close": "2119.210000"}, {"date": "2015-07-22", "volume": "0.0", "open": "2118.210000", "high": "2118.510000", "low": "2110.000000", "close": "2114.150000"}, {"date": "2015-07-23", "volume": "0.0", "open": "2114.160000", "high": "2116.870000", "low": "2098.630000", "close": "2102.150000"}, {"date": "2015-07-24", "volume": "0.0", "open": "2102.240000", "high": "2106.010000", "low": "2077.090000", "close": "2079.650000"}, {"date": "2015-07-27", "volume": "0.0", "open": "2078.190000", "high": "2078.190000", "low": "2063.520000", "close": "2067.640000"}, {"date": "2015-07-28", "volume": "0.0", "open": "2070.750000", "high": "2095.600000", "low": "2069.090000", "close": "2093.250000"}, {"date": "2015-07-29", "volume": "0.0", "open": "2094.700000", "high": "2110.600000", "low": "2094.080000", "close": "2108.570000"}, {"date": "2015-07-30", "volume": "0.0", "open": "2106.780000", "high": "2110.480000", "low": "2094.970000", "close": "2108.630000"}, {"date": "2015-07-31", "volume": "0.0", "open": "2111.600000", "high": "2114.240000", "low": "2102.070000", "close": "2103.840000"}, {"date": "2015-08-03", "volume": "0.0", "open": "2104.490000", "high": "2105.700000", "low": "2087.310000", "close": "2098.040000"}, {"date": "2015-08-04", "volume": "0.0", "open": "2097.680000", "high": "2102.510000", "low": "2088.600000", "close": "2093.320000"}, {"date": "2015-08-05", "volume": "0.0", "open": "2095.270000", "high": "2112.660000", "low": "2095.270000", "close": "2099.840000"}, {"date": "2015-08-06", "volume": "0.0", "open": "2100.750000", "high": "2103.320000", "low": "2075.530000", "close": "2083.560000"}, {"date": "2015-08-07", "volume": "0.0", "open": "2082.610000", "high": "2082.610000", "low": "2067.910000", "close": "2077.570000"}, {"date": "2015-08-10", "volume": "0.0", "open": "2080.980000", "high": "2105.350000", "low": "2080.980000", "close": "2104.180000"}, {"date": "2015-08-11", "volume": "0.0", "open": "2102.660000", "high": "2102.660000", "low": "2076.490000", "close": "2084.070000"}, {"date": "2015-08-12", "volume": "0.0", "open": "2081.100000", "high": "2089.060000", "low": "2052.090000", "close": "2086.050000"}, {"date": "2015-08-13", "volume": "0.0", "open": "2086.190000", "high": "2092.930000", "low": "2078.260000", "close": "2083.390000"}, {"date": "2015-08-14", "volume": "0.0", "open": "2083.150000", "high": "2092.450000", "low": "2080.610000", "close": "2091.540000"}, {"date": "2015-08-17", "volume": "0.0", "open": "2089.700000", "high": "2102.870000", "low": "2079.300000", "close": "2102.440000"}, {"date": "2015-08-18", "volume": "0.0", "open": "2101.990000", "high": "2103.470000", "low": "2094.140000", "close": "2096.920000"}, {"date": "2015-08-19", "volume": "0.0", "open": "2095.690000", "high": "2096.170000", "low": "2070.530000", "close": "2079.610000"}, {"date": "2015-08-20", "volume": "0.0", "open": "2076.610000", "high": "2076.610000", "low": "2035.730000", "close": "2035.730000"}, {"date": "2015-08-21", "volume": "0.0", "open": "2034.080000", "high": "2034.080000", "low": "1970.890000", "close": "1970.890000"}, {"date": "2015-08-24", "volume": "0.0", "open": "1965.150000", "high": "1965.150000", "low": "1867.010000", "close": "1893.210000"}, {"date": "2015-08-25", "volume": "0.0", "open": "1898.080000", "high": "1948.040000", "low": "1867.080000", "close": "1867.610000"}, {"date": "2015-08-26", "volume": "0.0", "open": "1872.750000", "high": "1943.090000", "low": "1872.750000", "close": "1940.510000"}, {"date": "2015-08-27", "volume": "0.0", "open": "1942.770000", "high": "1989.600000", "low": "1942.770000", "close": "1987.660000"}, {"date": "2015-08-28", "volume": "0.0", "open": "1986.060000", "high": "1993.480000", "low": "1975.190000", "close": "1988.870000"}, {"date": "2015-08-31", "volume": "0.0", "open": "1986.730000", "high": "1986.730000", "low": "1965.980000", "close": "1972.180000"}, {"date": "2015-09-01", "volume": "0.0", "open": "1970.090000", "high": "1970.090000", "low": "1903.070000", "close": "1913.850000"}, {"date": "2015-09-02", "volume": "0.0", "open": "1916.520000", "high": "1948.910000", "low": "1916.520000", "close": "1948.860000"}, {"date": "2015-09-03", "volume": "0.0", "open": "1950.790000", "high": "1975.010000", "low": "1944.720000", "close": "1951.130000"}, {"date": "2015-09-04", "volume": "0.0", "open": "1947.760000", "high": "1947.760000", "low": "1911.210000", "close": "1921.220000"}, {"date": "2015-09-08", "volume": "0.0", "open": "1927.300000", "high": "1970.420000", "low": "1927.300000", "close": "1969.410000"}, {"date": "2015-09-09", "volume": "0.0", "open": "1971.450000", "high": "1988.630000", "low": "1937.880000", "close": "1942.040000"}, {"date": "2015-09-10", "volume": "0.0", "open": "1941.590000", "high": "1965.290000", "low": "1937.190000", "close": "1952.290000"}, {"date": "2015-09-11", "volume": "0.0", "open": "1951.450000", "high": "1961.050000", "low": "1939.190000", "close": "1961.050000"}, {"date": "2015-09-14", "volume": "0.0", "open": "1963.060000", "high": "1963.060000", "low": "1948.270000", "close": "1953.030000"}, {"date": "2015-09-15", "volume": "0.0", "open": "1955.100000", "high": "1983.190000", "low": "1954.300000", "close": "1978.090000"}, {"date": "2015-09-16", "volume": "0.0", "open": "1978.020000", "high": "1997.260000", "low": "1977.930000", "close": "1995.310000"}, {"date": "2015-09-17", "volume": "0.0", "open": "1995.330000", "high": "2020.860000", "low": "1986.730000", "close": "1990.200000"}, {"date": "2015-09-18", "volume": "0.0", "open": "1989.660000", "high": "1989.660000", "low": "1953.450000", "close": "1958.030000"}, {"date": "2015-09-21", "volume": "0.0", "open": "1960.840000", "high": "1979.640000", "low": "1955.800000", "close": "1966.970000"}, {"date": "2015-09-22", "volume": "0.0", "open": "1961.390000", "high": "1961.390000", "low": "1929.220000", "close": "1942.740000"}, {"date": "2015-09-23", "volume": "0.0", "open": "1943.240000", "high": "1949.520000", "low": "1932.570000", "close": "1938.760000"}, {"date": "2015-09-24", "volume": "0.0", "open": "1934.810000", "high": "1937.170000", "low": "1908.920000", "close": "1932.240000"}, {"date": "2015-09-25", "volume": "0.0", "open": "1935.930000", "high": "1952.890000", "low": "1921.500000", "close": "1931.340000"}, {"date": "2015-09-28", "volume": "0.0", "open": "1929.180000", "high": "1929.180000", "low": "1879.210000", "close": "1881.770000"}, {"date": "2015-09-29", "volume": "0.0", "open": "1881.900000", "high": "1899.480000", "low": "1871.910000", "close": "1884.090000"}, {"date": "2015-09-30", "volume": "0.0", "open": "1887.140000", "high": "1920.530000", "low": "1887.140000", "close": "1920.030000"}, {"date": "2015-10-01", "volume": "0.0", "open": "1919.650000", "high": "1927.210000", "low": "1900.700000", "close": "1923.820000"}, {"date": "2015-10-02", "volume": "0.0", "open": "1921.770000", "high": "1951.360000", "low": "1893.700000", "close": "1951.360000"}, {"date": "2015-10-05", "volume": "0.0", "open": "1954.330000", "high": "1989.170000", "low": "1954.330000", "close": "1987.050000"}, {"date": "2015-10-06", "volume": "0.0", "open": "1986.630000", "high": "1991.620000", "low": "1971.990000", "close": "1979.920000"}, {"date": "2015-10-07", "volume": "0.0", "open": "1982.340000", "high": "1999.310000", "low": "1976.440000", "close": "1995.830000"}, {"date": "2015-10-08", "volume": "0.0", "open": "1994.010000", "high": "2016.500000", "low": "1987.530000", "close": "2013.430000"}, {"date": "2015-10-09", "volume": "0.0", "open": "2013.730000", "high": "2020.130000", "low": "2007.610000", "close": "2014.890000"}, {"date": "2015-10-12", "volume": "0.0", "open": "2015.650000", "high": "2018.660000", "low": "2010.550000", "close": "2017.460000"}, {"date": "2015-10-13", "volume": "0.0", "open": "2015.000000", "high": "2022.340000", "low": "2001.780000", "close": "2003.690000"}, {"date": "2015-10-14", "volume": "0.0", "open": "2003.660000", "high": "2009.560000", "low": "1990.730000", "close": "1994.240000"}, {"date": "2015-10-15", "volume": "0.0", "open": "1996.470000", "high": "2024.150000", "low": "1996.470000", "close": "2023.860000"}, {"date": "2015-10-16", "volume": "0.0", "open": "2024.370000", "high": "2033.540000", "low": "2020.460000", "close": "2033.110000"}, {"date": "2015-10-19", "volume": "0.0", "open": "2031.730000", "high": "2034.450000", "low": "2022.310000", "close": "2033.660000"}, {"date": "2015-10-20", "volume": "0.0", "open": "2033.130000", "high": "2039.120000", "low": "2026.610000", "close": "2030.770000"}, {"date": "2015-10-21", "volume": "0.0", "open": "2033.470000", "high": "2037.970000", "low": "2017.220000", "close": "2018.940000"}, {"date": "2015-10-22", "volume": "0.0", "open": "2021.880000", "high": "2055.200000", "low": "2021.880000", "close": "2052.510000"}, {"date": "2015-10-23", "volume": "0.0", "open": "2058.190000", "high": "2079.740000", "low": "2058.190000", "close": "2075.150000"}, {"date": "2015-10-26", "volume": "0.0", "open": "2075.080000", "high": "2075.140000", "low": "2066.530000", "close": "2071.180000"}, {"date": "2015-10-27", "volume": "0.0", "open": "2068.750000", "high": "2070.370000", "low": "2058.840000", "close": "2065.890000"}, {"date": "2015-10-28", "volume": "0.0", "open": "2066.480000", "high": "2090.350000", "low": "2063.110000", "close": "2090.350000"}, {"date": "2015-10-29", "volume": "0.0", "open": "2088.350000", "high": "2092.520000", "low": "2082.630000", "close": "2089.410000"}, {"date": "2015-10-30", "volume": "0.0", "open": "2090.000000", "high": "2094.320000", "low": "2079.340000", "close": "2079.360000"}, {"date": "2015-11-02", "volume": "0.0", "open": "2080.760000", "high": "2106.200000", "low": "2080.760000", "close": "2104.050000"}, {"date": "2015-11-03", "volume": "0.0", "open": "2102.630000", "high": "2116.480000", "low": "2097.510000", "close": "2109.790000"}, {"date": "2015-11-04", "volume": "0.0", "open": "2110.600000", "high": "2114.590000", "low": "2096.980000", "close": "2102.310000"}, {"date": "2015-11-05", "volume": "0.0", "open": "2101.680000", "high": "2108.780000", "low": "2090.410000", "close": "2099.930000"}, {"date": "2015-11-06", "volume": "0.0", "open": "2098.600000", "high": "2101.910000", "low": "2083.740000", "close": "2099.200000"}, {"date": "2015-11-09", "volume": "0.0", "open": "2096.560000", "high": "2096.560000", "low": "2068.240000", "close": "2078.580000"}, {"date": "2015-11-10", "volume": "0.0", "open": "2077.190000", "high": "2083.670000", "low": "2069.910000", "close": "2081.720000"}, {"date": "2015-11-11", "volume": "0.0", "open": "2083.410000", "high": "2086.940000", "low": "2074.850000", "close": "2075.000000"}, {"date": "2015-11-12", "volume": "0.0", "open": "2072.290000", "high": "2072.290000", "low": "2045.660000", "close": "2045.970000"}, {"date": "2015-11-13", "volume": "0.0", "open": "2044.640000", "high": "2044.640000", "low": "2022.020000", "close": "2023.040000"}, {"date": "2015-11-16", "volume": "0.0", "open": "2022.080000", "high": "2053.220000", "low": "2019.390000", "close": "2053.190000"}, {"date": "2015-11-17", "volume": "0.0", "open": "2053.670000", "high": "2066.690000", "low": "2045.900000", "close": "2050.440000"}, {"date": "2015-11-18", "volume": "0.0", "open": "2051.990000", "high": "2085.310000", "low": "2051.990000", "close": "2083.580000"}, {"date": "2015-11-19", "volume": "0.0", "open": "2083.700000", "high": "2086.740000", "low": "2078.760000", "close": "2081.240000"}, {"date": "2015-11-20", "volume": "0.0", "open": "2082.820000", "high": "2097.060000", "low": "2082.820000", "close": "2089.170000"}, {"date": "2015-11-23", "volume": "0.0", "open": "2089.410000", "high": "2095.610000", "low": "2081.390000", "close": "2086.590000"}, {"date": "2015-11-24", "volume": "0.0", "open": "2084.420000", "high": "2094.120000", "low": "2070.290000", "close": "2089.140000"}, {"date": "2015-11-25", "volume": "0.0", "open": "2089.300000", "high": "2093.000000", "low": "2086.300000", "close": "2088.870000"}, {"date": "2015-11-27", "volume": "0.0", "open": "2088.820000", "high": "2093.290000", "low": "2084.130000", "close": "2090.110000"}, {"date": "2015-11-30", "volume": "0.0", "open": "2090.950000", "high": "2093.810000", "low": "2080.410000", "close": "2080.410000"}, {"date": "2015-12-01", "volume": "0.0", "open": "2082.930000", "high": "2103.370000", "low": "2082.930000", "close": "2102.630000"}, {"date": "2015-12-02", "volume": "0.0", "open": "2101.710000", "high": "2104.270000", "low": "2077.110000", "close": "2079.510000"}, {"date": "2015-12-03", "volume": "0.0", "open": "2080.710000", "high": "2085.000000", "low": "2042.350000", "close": "2049.620000"}, {"date": "2015-12-04", "volume": "0.0", "open": "2051.240000", "high": "2093.840000", "low": "2051.240000", "close": "2091.690000"}, {"date": "2015-12-07", "volume": "0.0", "open": "2090.420000", "high": "2090.420000", "low": "2066.780000", "close": "2077.070000"}, {"date": "2015-12-08", "volume": "0.0", "open": "2073.390000", "high": "2073.850000", "low": "2052.320000", "close": "2063.590000"}, {"date": "2015-12-09", "volume": "0.0", "open": "2061.170000", "high": "2080.330000", "low": "2036.530000", "close": "2047.620000"}, {"date": "2015-12-10", "volume": "0.0", "open": "2047.930000", "high": "2067.650000", "low": "2045.670000", "close": "2052.230000"}, {"date": "2015-12-11", "volume": "0.0", "open": "2047.270000", "high": "2047.270000", "low": "2008.800000", "close": "2012.370000"}, {"date": "2015-12-14", "volume": "0.0", "open": "2013.370000", "high": "2022.920000", "low": "1993.260000", "close": "2021.940000"}, {"date": "2015-12-15", "volume": "0.0", "open": "2025.550000", "high": "2053.870000", "low": "2025.550000", "close": "2043.410000"}, {"date": "2015-12-16", "volume": "0.0", "open": "2046.500000", "high": "2076.720000", "low": "2042.430000", "close": "2073.070000"}, {"date": "2015-12-17", "volume": "0.0", "open": "2073.760000", "high": "2076.370000", "low": "2041.660000", "close": "2041.890000"}, {"date": "2015-12-18", "volume": "0.0", "open": "2040.810000", "high": "2040.810000", "low": "2005.330000", "close": "2005.550000"}, {"date": "2015-12-21", "volume": "0.0", "open": "2010.270000", "high": "2022.900000", "low": "2005.930000", "close": "2021.150000"}, {"date": "2015-12-22", "volume": "0.0", "open": "2023.150000", "high": "2042.740000", "low": "2020.490000", "close": "2038.970000"}, {"date": "2015-12-23", "volume": "0.0", "open": "2042.200000", "high": "2064.730000", "low": "2042.200000", "close": "2064.290000"}, {"date": "2015-12-24", "volume": "0.0", "open": "2063.520000", "high": "2067.360000", "low": "2058.730000", "close": "2060.990000"}, {"date": "2015-12-28", "volume": "0.0", "open": "2057.770000", "high": "2057.770000", "low": "2044.200000", "close": "2056.500000"}, {"date": "2015-12-29", "volume": "0.0", "open": "2060.540000", "high": "2081.560000", "low": "2060.540000", "close": "2078.360000"}, {"date": "2015-12-30", "volume": "0.0", "open": "2077.340000", "high": "2077.340000", "low": "2061.970000", "close": "2063.360000"}, {"date": "2015-12-31", "volume": "0.0", "open": "2060.590000", "high": "2062.540000", "low": "2043.620000", "close": "2043.940000"}, {"date": "2016-01-04", "volume": "0.0", "open": "2038.200000", "high": "2038.200000", "low": "1989.680000", "close": "2012.660000"}, {"date": "2016-01-05", "volume": "0.0", "open": "2013.780000", "high": "2021.940000", "low": "2004.170000", "close": "2016.710000"}, {"date": "2016-01-06", "volume": "0.0", "open": "2011.710000", "high": "2011.710000", "low": "1979.050000", "close": "1990.260000"}, {"date": "2016-01-07", "volume": "0.0", "open": "1985.320000", "high": "1985.320000", "low": "1938.830000", "close": "1943.090000"}, {"date": "2016-01-08", "volume": "0.0", "open": "1945.970000", "high": "1960.400000", "low": "1918.460000", "close": "1922.030000"}, {"date": "2016-01-11", "volume": "0.0", "open": "1926.120000", "high": "1935.650000", "low": "1901.100000", "close": "1923.670000"}, {"date": "2016-01-12", "volume": "0.0", "open": "1927.830000", "high": "1947.380000", "low": "1914.350000", "close": "1938.680000"}, {"date": "2016-01-13", "volume": "0.0", "open": "1940.340000", "high": "1950.330000", "low": "1886.410000", "close": "1890.280000"}, {"date": "2016-01-14", "volume": "0.0", "open": "1891.680000", "high": "1934.470000", "low": "1878.930000", "close": "1921.840000"}, {"date": "2016-01-15", "volume": "0.0", "open": "1916.680000", "high": "1916.680000", "low": "1857.830000", "close": "1880.330000"}, {"date": "2016-01-19", "volume": "0.0", "open": "1888.660000", "high": "1901.440000", "low": "1864.600000", "close": "1881.330000"}, {"date": "2016-01-20", "volume": "0.0", "open": "1876.180000", "high": "1876.180000", "low": "1812.290000", "close": "1859.330000"}, {"date": "2016-01-21", "volume": "0.0", "open": "1861.460000", "high": "1889.850000", "low": "1848.980000", "close": "1868.990000"}, {"date": "2016-01-22", "volume": "0.0", "open": "1877.400000", "high": "1908.850000", "low": "1877.400000", "close": "1906.900000"}, {"date": "2016-01-25", "volume": "0.0", "open": "1906.280000", "high": "1906.280000", "low": "1875.970000", "close": "1877.080000"}, {"date": "2016-01-26", "volume": "0.0", "open": "1878.790000", "high": "1906.730000", "low": "1878.790000", "close": "1903.630000"}, {"date": "2016-01-27", "volume": "0.0", "open": "1902.520000", "high": "1916.990000", "low": "1872.700000", "close": "1882.950000"}, {"date": "2016-01-28", "volume": "0.0", "open": "1885.220000", "high": "1902.960000", "low": "1873.650000", "close": "1893.360000"}, {"date": "2016-01-29", "volume": "0.0", "open": "1894.000000", "high": "1940.240000", "low": "1894.000000", "close": "1940.240000"}, {"date": "2016-02-01", "volume": "0.0", "open": "1936.940000", "high": "1947.200000", "low": "1920.300000", "close": "1939.380000"}, {"date": "2016-02-02", "volume": "0.0", "open": "1935.260000", "high": "1935.260000", "low": "1897.290000", "close": "1903.030000"}, {"date": "2016-02-03", "volume": "0.0", "open": "1907.070000", "high": "1918.010000", "low": "1872.230000", "close": "1912.530000"}, {"date": "2016-02-04", "volume": "0.0", "open": "1911.670000", "high": "1927.350000", "low": "1900.520000", "close": "1915.450000"}, {"date": "2016-02-05", "volume": "0.0", "open": "1913.070000", "high": "1913.070000", "low": "1872.650000", "close": "1880.050000"}, {"date": "2016-02-08", "volume": "0.0", "open": "1873.250000", "high": "1873.250000", "low": "1828.460000", "close": "1853.440000"}, {"date": "2016-02-09", "volume": "0.0", "open": "1848.460000", "high": "1868.250000", "low": "1834.940000", "close": "1852.210000"}, {"date": "2016-02-10", "volume": "0.0", "open": "1857.100000", "high": "1881.600000", "low": "1850.320000", "close": "1851.860000"}, {"date": "2016-02-11", "volume": "0.0", "open": "1847.000000", "high": "1847.000000", "low": "1810.100000", "close": "1829.080000"}, {"date": "2016-02-12", "volume": "0.0", "open": "1833.400000", "high": "1864.780000", "low": "1833.400000", "close": "1864.780000"}, {"date": "2016-02-16", "volume": "0.0", "open": "1871.440000", "high": "1895.770000", "low": "1871.440000", "close": "1895.580000"}, {"date": "2016-02-17", "volume": "0.0", "open": "1898.800000", "high": "1930.680000", "low": "1898.800000", "close": "1926.820000"}, {"date": "2016-02-18", "volume": "0.0", "open": "1927.570000", "high": "1930.000000", "low": "1915.090000", "close": "1917.830000"}, {"date": "2016-02-19", "volume": "0.0", "open": "1916.740000", "high": "1918.780000", "low": "1902.170000", "close": "1917.780000"}, {"date": "2016-02-22", "volume": "0.0", "open": "1924.440000", "high": "1946.700000", "low": "1924.440000", "close": "1945.500000"}, {"date": "2016-02-23", "volume": "0.0", "open": "1942.380000", "high": "1942.380000", "low": "1919.440000", "close": "1921.270000"}, {"date": "2016-02-24", "volume": "0.0", "open": "1917.560000", "high": "1932.080000", "low": "1891.000000", "close": "1929.800000"}, {"date": "2016-02-25", "volume": "0.0", "open": "1931.870000", "high": "1951.830000", "low": "1925.410000", "close": "1951.700000"}, {"date": "2016-02-26", "volume": "0.0", "open": "1954.950000", "high": "1962.960000", "low": "1945.780000", "close": "1948.050000"}, {"date": "2016-02-29", "volume": "0.0", "open": "1947.130000", "high": "1958.270000", "low": "1931.810000", "close": "1932.230000"}, {"date": "2016-03-01", "volume": "0.0", "open": "1937.090000", "high": "1978.350000", "low": "1937.090000", "close": "1978.350000"}, {"date": "2016-03-02", "volume": "0.0", "open": "1976.600000", "high": "1986.510000", "low": "1968.800000", "close": "1986.450000"}, {"date": "2016-03-03", "volume": "0.0", "open": "1985.600000", "high": "1993.690000", "low": "1977.370000", "close": "1993.400000"}, {"date": "2016-03-04", "volume": "0.0", "open": "1994.010000", "high": "2009.130000", "low": "1986.770000", "close": "1999.990000"}, {"date": "2016-03-07", "volume": "0.0", "open": "1996.110000", "high": "2006.120000", "low": "1989.380000", "close": "2001.760000"}, {"date": "2016-03-08", "volume": "0.0", "open": "1996.880000", "high": "1996.880000", "low": "1977.430000", "close": "1979.260000"}, {"date": "2016-03-09", "volume": "0.0", "open": "1981.440000", "high": "1992.690000", "low": "1979.840000", "close": "1989.260000"}, {"date": "2016-03-10", "volume": "0.0", "open": "1990.970000", "high": "2005.080000", "low": "1969.250000", "close": "1989.570000"}, {"date": "2016-03-11", "volume": "0.0", "open": "1994.710000", "high": "2022.370000", "low": "1994.710000", "close": "2022.190000"}, {"date": "2016-03-14", "volume": "0.0", "open": "2019.270000", "high": "2024.570000", "low": "2012.050000", "close": "2019.640000"}, {"date": "2016-03-15", "volume": "0.0", "open": "2015.270000", "high": "2015.940000", "low": "2005.230000", "close": "2015.930000"}, {"date": "2016-03-16", "volume": "0.0", "open": "2014.240000", "high": "2032.020000", "low": "2010.040000", "close": "2027.220000"}, {"date": "2016-03-17", "volume": "0.0", "open": "2026.900000", "high": "2046.240000", "low": "2022.160000", "close": "2040.590000"}, {"date": "2016-03-18", "volume": "0.0", "open": "2041.160000", "high": "2052.360000", "low": "2041.160000", "close": "2049.580000"}, {"date": "2016-03-21", "volume": "0.0", "open": "2047.880000", "high": "2053.910000", "low": "2043.140000", "close": "2051.600000"}, {"date": "2016-03-22", "volume": "0.0", "open": "2048.640000", "high": "2056.600000", "low": "2040.570000", "close": "2049.800000"}, {"date": "2016-03-23", "volume": "0.0", "open": "2048.550000", "high": "2048.550000", "low": "2034.860000", "close": "2036.710000"}, {"date": "2016-03-24", "volume": "0.0", "open": "2032.480000", "high": "2036.040000", "low": "2022.490000", "close": "2035.940000"}, {"date": "2016-03-28", "volume": "0.0", "open": "2037.890000", "high": "2042.670000", "low": "2031.960000", "close": "2037.050000"}, {"date": "2016-03-29", "volume": "0.0", "open": "2035.750000", "high": "2055.910000", "low": "2028.310000", "close": "2055.010000"}, {"date": "2016-03-30", "volume": "0.0", "open": "2058.270000", "high": "2072.210000", "low": "2058.270000", "close": "2063.950000"}, {"date": "2016-03-31", "volume": "0.0", "open": "2063.770000", "high": "2067.920000", "low": "2057.460000", "close": "2059.740000"}, {"date": "2016-04-01", "volume": "0.0", "open": "2056.620000", "high": "2075.070000", "low": "2043.980000", "close": "2072.780000"}, {"date": "2016-04-04", "volume": "0.0", "open": "2073.190000", "high": "2074.020000", "low": "2062.570000", "close": "2066.130000"}, {"date": "2016-04-05", "volume": "0.0", "open": "2062.500000", "high": "2062.500000", "low": "2042.560000", "close": "2045.170000"}, {"date": "2016-04-06", "volume": "0.0", "open": "2045.560000", "high": "2067.330000", "low": "2043.090000", "close": "2066.660000"}, {"date": "2016-04-07", "volume": "0.0", "open": "2063.010000", "high": "2063.010000", "low": "2033.800000", "close": "2041.910000"}, {"date": "2016-04-08", "volume": "0.0", "open": "2045.540000", "high": "2060.630000", "low": "2041.690000", "close": "2047.600000"}, {"date": "2016-04-11", "volume": "0.0", "open": "2050.230000", "high": "2062.930000", "low": "2041.880000", "close": "2041.990000"}, {"date": "2016-04-12", "volume": "0.0", "open": "2043.720000", "high": "2065.050000", "low": "2039.740000", "close": "2061.720000"}, {"date": "2016-04-13", "volume": "0.0", "open": "2065.920000", "high": "2083.180000", "low": "2065.920000", "close": "2082.420000"}, {"date": "2016-04-14", "volume": "0.0", "open": "2082.890000", "high": "2087.840000", "low": "2078.130000", "close": "2082.780000"}, {"date": "2016-04-15", "volume": "0.0", "open": "2083.100000", "high": "2083.220000", "low": "2076.310000", "close": "2080.730000"}, {"date": "2016-04-18", "volume": "0.0", "open": "2078.830000", "high": "2094.660000", "low": "2073.650000", "close": "2094.340000"}, {"date": "2016-04-19", "volume": "0.0", "open": "2096.050000", "high": "2104.050000", "low": "2091.680000", "close": "2100.800000"}, {"date": "2016-04-20", "volume": "0.0", "open": "2101.520000", "high": "2111.050000", "low": "2096.320000", "close": "2102.400000"}, {"date": "2016-04-21", "volume": "0.0", "open": "2102.090000", "high": "2103.780000", "low": "2088.520000", "close": "2091.480000"}, {"date": "2016-04-22", "volume": "0.0", "open": "2091.490000", "high": "2094.320000", "low": "2081.200000", "close": "2091.580000"}, {"date": "2016-04-25", "volume": "0.0", "open": "2089.370000", "high": "2089.370000", "low": "2077.520000", "close": "2087.790000"}, {"date": "2016-04-26", "volume": "0.0", "open": "2089.840000", "high": "2096.870000", "low": "2085.800000", "close": "2091.700000"}, {"date": "2016-04-27", "volume": "0.0", "open": "2092.330000", "high": "2099.890000", "low": "2082.310000", "close": "2095.150000"}, {"date": "2016-04-28", "volume": "0.0", "open": "2090.930000", "high": "2099.300000", "low": "2071.620000", "close": "2075.810000"}, {"date": "2016-04-29", "volume": "0.0", "open": "2071.820000", "high": "2073.850000", "low": "2052.280000", "close": "2065.300000"}, {"date": "2016-05-02", "volume": "0.0", "open": "2067.170000", "high": "2083.420000", "low": "2066.110000", "close": "2081.430000"}, {"date": "2016-05-03", "volume": "0.0", "open": "2077.180000", "high": "2077.180000", "low": "2054.890000", "close": "2063.370000"}, {"date": "2016-05-04", "volume": "0.0", "open": "2060.300000", "high": "2060.300000", "low": "2045.550000", "close": "2051.120000"}, {"date": "2016-05-05", "volume": "0.0", "open": "2052.950000", "high": "2060.230000", "low": "2045.770000", "close": "2050.630000"}, {"date": "2016-05-06", "volume": "0.0", "open": "2047.770000", "high": "2057.720000", "low": "2039.450000", "close": "2057.140000"}, {"date": "2016-05-09", "volume": "0.0", "open": "2057.550000", "high": "2064.150000", "low": "2054.310000", "close": "2058.690000"}, {"date": "2016-05-10", "volume": "0.0", "open": "2062.630000", "high": "2084.870000", "low": "2062.630000", "close": "2084.390000"}, {"date": "2016-05-11", "volume": "0.0", "open": "2083.290000", "high": "2083.290000", "low": "2064.460000", "close": "2064.460000"}, {"date": "2016-05-12", "volume": "0.0", "open": "2067.170000", "high": "2073.990000", "low": "2053.130000", "close": "2064.110000"}, {"date": "2016-05-13", "volume": "0.0", "open": "2062.500000", "high": "2066.790000", "low": "2043.130000", "close": "2046.610000"}, {"date": "2016-05-16", "volume": "0.0", "open": "2046.530000", "high": "2071.880000", "low": "2046.530000", "close": "2066.660000"}, {"date": "2016-05-17", "volume": "0.0", "open": "2065.040000", "high": "2065.690000", "low": "2040.820000", "close": "2047.210000"}, {"date": "2016-05-18", "volume": "0.0", "open": "2044.380000", "high": "2060.610000", "low": "2034.490000", "close": "2047.630000"}, {"date": "2016-05-19", "volume": "0.0", "open": "2044.210000", "high": "2044.210000", "low": "2025.910000", "close": "2040.040000"}, {"date": "2016-05-20", "volume": "0.0", "open": "2041.880000", "high": "2058.350000", "low": "2041.880000", "close": "2052.320000"}, {"date": "2016-05-23", "volume": "0.0", "open": "2052.230000", "high": "2055.580000", "low": "2047.260000", "close": "2048.040000"}, {"date": "2016-05-24", "volume": "0.0", "open": "2052.650000", "high": "2079.670000", "low": "2052.650000", "close": "2076.060000"}, {"date": "2016-05-25", "volume": "0.0", "open": "2078.930000", "high": "2094.730000", "low": "2078.930000", "close": "2090.540000"}, {"date": "2016-05-26", "volume": "0.0", "open": "2091.440000", "high": "2094.300000", "low": "2087.080000", "close": "2090.100000"}, {"date": "2016-05-27", "volume": "0.0", "open": "2090.060000", "high": "2099.060000", "low": "2090.060000", "close": "2099.060000"}, {"date": "2016-05-31", "volume": "0.0", "open": "2100.130000", "high": "2103.480000", "low": "2088.660000", "close": "2096.960000"}, {"date": "2016-06-01", "volume": "0.0", "open": "2093.940000", "high": "2100.970000", "low": "2085.100000", "close": "2099.330000"}, {"date": "2016-06-02", "volume": "0.0", "open": "2097.710000", "high": "2105.260000", "low": "2088.590000", "close": "2105.260000"}, {"date": "2016-06-03", "volume": "0.0", "open": "2104.070000", "high": "2104.070000", "low": "2085.360000", "close": "2099.130000"}, {"date": "2016-06-06", "volume": "0.0", "open": "2100.830000", "high": "2113.360000", "low": "2100.830000", "close": "2109.410000"}, {"date": "2016-06-07", "volume": "0.0", "open": "2110.180000", "high": "2119.220000", "low": "2110.180000", "close": "2112.130000"}, {"date": "2016-06-08", "volume": "0.0", "open": "2112.710000", "high": "2120.550000", "low": "2112.710000", "close": "2119.120000"}, {"date": "2016-06-09", "volume": "0.0", "open": "2115.650000", "high": "2117.640000", "low": "2107.730000", "close": "2115.480000"}, {"date": "2016-06-10", "volume": "0.0", "open": "2109.570000", "high": "2109.570000", "low": "2089.960000", "close": "2096.070000"}, {"date": "2016-06-13", "volume": "0.0", "open": "2091.750000", "high": "2098.120000", "low": "2078.460000", "close": "2079.060000"}, {"date": "2016-06-14", "volume": "0.0", "open": "2076.650000", "high": "2081.300000", "low": "2064.100000", "close": "2075.320000"}, {"date": "2016-06-15", "volume": "0.0", "open": "2077.600000", "high": "2085.650000", "low": "2069.800000", "close": "2071.500000"}, {"date": "2016-06-16", "volume": "0.0", "open": "2066.360000", "high": "2079.620000", "low": "2050.370000", "close": "2077.990000"}, {"date": "2016-06-17", "volume": "0.0", "open": "2078.200000", "high": "2078.200000", "low": "2062.840000", "close": "2071.220000"}, {"date": "2016-06-20", "volume": "0.0", "open": "2075.580000", "high": "2100.660000", "low": "2075.580000", "close": "2083.250000"}, {"date": "2016-06-21", "volume": "0.0", "open": "2085.190000", "high": "2093.660000", "low": "2083.020000", "close": "2088.900000"}, {"date": "2016-06-22", "volume": "0.0", "open": "2089.750000", "high": "2099.710000", "low": "2084.360000", "close": "2085.450000"}, {"date": "2016-06-23", "volume": "0.0", "open": "2092.800000", "high": "2113.320000", "low": "2092.800000", "close": "2113.320000"}, {"date": "2016-06-24", "volume": "0.0", "open": "2103.810000", "high": "2103.810000", "low": "2032.570000", "close": "2037.410000"}, {"date": "2016-06-27", "volume": "0.0", "open": "2031.450000", "high": "2031.450000", "low": "1991.680000", "close": "2000.540000"}, {"date": "2016-06-28", "volume": "0.0", "open": "2006.670000", "high": "2036.090000", "low": "2006.670000", "close": "2036.090000"}, {"date": "2016-06-29", "volume": "0.0", "open": "2042.690000", "high": "2073.130000", "low": "2042.690000", "close": "2070.770000"}, {"date": "2016-06-30", "volume": "0.0", "open": "2073.170000", "high": "2098.940000", "low": "2070.000000", "close": "2098.860000"}, {"date": "2016-07-01", "volume": "0.0", "open": "2099.340000", "high": "2108.710000", "low": "2097.900000", "close": "2102.950000"}, {"date": "2016-07-05", "volume": "0.0", "open": "2095.050000", "high": "2095.050000", "low": "2080.860000", "close": "2088.550000"}, {"date": "2016-07-06", "volume": "0.0", "open": "2084.430000", "high": "2100.720000", "low": "2074.020000", "close": "2099.730000"}, {"date": "2016-07-07", "volume": "0.0", "open": "2100.420000", "high": "2109.080000", "low": "2089.390000", "close": "2097.900000"}, {"date": "2016-07-08", "volume": "0.0", "open": "2106.970000", "high": "2131.710000", "low": "2106.970000", "close": "2129.900000"}, {"date": "2016-07-11", "volume": "0.0", "open": "2131.720000", "high": "2143.160000", "low": "2131.720000", "close": "2137.160000"}, {"date": "2016-07-12", "volume": "0.0", "open": "2139.500000", "high": "2155.400000", "low": "2139.500000", "close": "2152.140000"}, {"date": "2016-07-13", "volume": "0.0", "open": "2153.810000", "high": "2156.450000", "low": "2146.210000", "close": "2152.430000"}, {"date": "2016-07-14", "volume": "0.0", "open": "2157.880000", "high": "2168.990000", "low": "2157.880000", "close": "2163.750000"}, {"date": "2016-07-15", "volume": "0.0", "open": "2165.130000", "high": "2169.050000", "low": "2155.790000", "close": "2161.740000"}, {"date": "2016-07-18", "volume": "0.0", "open": "2162.040000", "high": "2168.350000", "low": "2159.630000", "close": "2166.890000"}, {"date": "2016-07-19", "volume": "0.0", "open": "2163.790000", "high": "2164.630000", "low": "2159.010000", "close": "2163.780000"}, {"date": "2016-07-20", "volume": "0.0", "open": "2166.100000", "high": "2175.630000", "low": "2164.890000", "close": "2173.020000"}, {"date": "2016-07-21", "volume": "0.0", "open": "2172.910000", "high": "2174.560000", "low": "2159.750000", "close": "2165.170000"}, {"date": "2016-07-22", "volume": "0.0", "open": "2166.470000", "high": "2175.110000", "low": "2163.240000", "close": "2175.030000"}, {"date": "2016-07-25", "volume": "0.0", "open": "2173.710000", "high": "2173.710000", "low": "2161.950000", "close": "2168.480000"}, {"date": "2016-07-26", "volume": "0.0", "open": "2168.970000", "high": "2173.540000", "low": "2160.180000", "close": "2169.180000"}, {"date": "2016-07-27", "volume": "0.0", "open": "2169.810000", "high": "2174.980000", "low": "2159.070000", "close": "2166.580000"}, {"date": "2016-07-28", "volume": "0.0", "open": "2166.050000", "high": "2172.850000", "low": "2159.740000", "close": "2170.060000"}, {"date": "2016-07-29", "volume": "0.0", "open": "2168.830000", "high": "2177.090000", "low": "2163.490000", "close": "2173.600000"}, {"date": "2016-08-01", "volume": "0.0", "open": "2173.150000", "high": "2178.290000", "low": "2166.210000", "close": "2170.840000"}, {"date": "2016-08-02", "volume": "0.0", "open": "2169.940000", "high": "2170.200000", "low": "2147.580000", "close": "2157.030000"}, {"date": "2016-08-03", "volume": "0.0", "open": "2156.810000", "high": "2163.790000", "low": "2152.560000", "close": "2163.790000"}, {"date": "2016-08-04", "volume": "0.0", "open": "2163.510000", "high": "2168.190000", "low": "2159.070000", "close": "2164.250000"}, {"date": "2016-08-05", "volume": "0.0", "open": "2168.790000", "high": "2182.870000", "low": "2168.790000", "close": "2182.870000"}, {"date": "2016-08-08", "volume": "0.0", "open": "2183.760000", "high": "2185.440000", "low": "2177.850000", "close": "2180.890000"}, {"date": "2016-08-09", "volume": "0.0", "open": "2182.240000", "high": "2187.660000", "low": "2178.610000", "close": "2181.740000"}, {"date": "2016-08-10", "volume": "0.0", "open": "2182.810000", "high": "2183.410000", "low": "2172.000000", "close": "2175.490000"}, {"date": "2016-08-11", "volume": "0.0", "open": "2177.970000", "high": "2188.450000", "low": "2177.970000", "close": "2185.790000"}, {"date": "2016-08-12", "volume": "0.0", "open": "2183.740000", "high": "2186.280000", "low": "2179.420000", "close": "2184.050000"}, {"date": "2016-08-15", "volume": "0.0", "open": "2186.080000", "high": "2193.810000", "low": "2186.080000", "close": "2190.150000"}, {"date": "2016-08-16", "volume": "0.0", "open": "2186.240000", "high": "2186.240000", "low": "2178.140000", "close": "2178.150000"}, {"date": "2016-08-17", "volume": "0.0", "open": "2177.840000", "high": "2183.080000", "low": "2168.500000", "close": "2182.220000"}, {"date": "2016-08-18", "volume": "0.0", "open": "2181.900000", "high": "2187.030000", "low": "2180.460000", "close": "2187.020000"}, {"date": "2016-08-19", "volume": "0.0", "open": "2184.240000", "high": "2185.000000", "low": "2175.130000", "close": "2183.870000"}, {"date": "2016-08-22", "volume": "0.0", "open": "2181.580000", "high": "2185.150000", "low": "2175.960000", "close": "2182.640000"}, {"date": "2016-08-23", "volume": "0.0", "open": "2187.810000", "high": "2193.420000", "low": "2186.800000", "close": "2186.900000"}, {"date": "2016-08-24", "volume": "0.0", "open": "2185.090000", "high": "2186.660000", "low": "2171.250000", "close": "2175.440000"}, {"date": "2016-08-25", "volume": "0.0", "open": "2173.290000", "high": "2179.000000", "low": "2169.740000", "close": "2172.470000"}, {"date": "2016-08-26", "volume": "0.0", "open": "2175.100000", "high": "2187.940000", "low": "2160.390000", "close": "2169.040000"}, {"date": "2016-08-29", "volume": "0.0", "open": "2170.190000", "high": "2183.480000", "low": "2170.190000", "close": "2180.380000"}, {"date": "2016-08-30", "volume": "0.0", "open": "2179.450000", "high": "2182.270000", "low": "2170.410000", "close": "2176.120000"}, {"date": "2016-08-31", "volume": "0.0", "open": "2173.560000", "high": "2173.790000", "low": "2161.350000", "close": "2170.950000"}, {"date": "2016-09-01", "volume": "0.0", "open": "2171.330000", "high": "2173.560000", "low": "2157.090000", "close": "2170.860000"}, {"date": "2016-09-02", "volume": "0.0", "open": "2177.490000", "high": "2184.870000", "low": "2173.590000", "close": "2179.980000"}, {"date": "2016-09-06", "volume": "0.0", "open": "2181.610000", "high": "2186.570000", "low": "2175.100000", "close": "2186.480000"}, {"date": "2016-09-07", "volume": "0.0", "open": "2185.170000", "high": "2187.870000", "low": "2179.070000", "close": "2186.160000"}, {"date": "2016-09-08", "volume": "0.0", "open": "2182.760000", "high": "2184.940000", "low": "2177.490000", "close": "2181.300000"}, {"date": "2016-09-09", "volume": "0.0", "open": "2169.080000", "high": "2169.080000", "low": "2127.810000", "close": "2127.810000"}, {"date": "2016-09-12", "volume": "0.0", "open": "2120.860000", "high": "2163.300000", "low": "2119.120000", "close": "2159.040000"}, {"date": "2016-09-13", "volume": "0.0", "open": "2150.470000", "high": "2150.470000", "low": "2120.270000", "close": "2127.020000"}, {"date": "2016-09-14", "volume": "0.0", "open": "2127.860000", "high": "2141.330000", "low": "2119.900000", "close": "2125.770000"}, {"date": "2016-09-15", "volume": "0.0", "open": "2125.360000", "high": "2151.310000", "low": "2122.360000", "close": "2147.260000"}, {"date": "2016-09-16", "volume": "0.0", "open": "2146.480000", "high": "2146.480000", "low": "2131.200000", "close": "2139.160000"}, {"date": "2016-09-19", "volume": "0.0", "open": "2143.990000", "high": "2153.610000", "low": "2135.910000", "close": "2139.120000"}, {"date": "2016-09-20", "volume": "0.0", "open": "2145.940000", "high": "2150.800000", "low": "2139.170000", "close": "2139.760000"}, {"date": "2016-09-21", "volume": "0.0", "open": "2144.580000", "high": "2165.110000", "low": "2139.570000", "close": "2163.120000"}, {"date": "2016-09-22", "volume": "0.0", "open": "2170.940000", "high": "2179.990000", "low": "2170.940000", "close": "2177.180000"}, {"date": "2016-09-23", "volume": "0.0", "open": "2173.290000", "high": "2173.750000", "low": "2163.970000", "close": "2164.690000"}, {"date": "2016-09-26", "volume": "0.0", "open": "2158.540000", "high": "2158.540000", "low": "2145.040000", "close": "2146.100000"}, {"date": "2016-09-27", "volume": "0.0", "open": "2146.040000", "high": "2161.130000", "low": "2141.550000", "close": "2159.930000"}, {"date": "2016-09-28", "volume": "0.0", "open": "2161.850000", "high": "2172.400000", "low": "2151.790000", "close": "2171.370000"}, {"date": "2016-09-29", "volume": "0.0", "open": "2168.900000", "high": "2172.670000", "low": "2145.200000", "close": "2151.130000"}, {"date": "2016-09-30", "volume": "0.0", "open": "2156.510000", "high": "2175.300000", "low": "2156.510000", "close": "2168.270000"}, {"date": "2016-10-03", "volume": "0.0", "open": "2164.330000", "high": "2164.410000", "low": "2154.770000", "close": "2161.200000"}, {"date": "2016-10-04", "volume": "0.0", "open": "2163.370000", "high": "2165.460000", "low": "2144.010000", "close": "2150.490000"}, {"date": "2016-10-05", "volume": "0.0", "open": "2155.150000", "high": "2163.950000", "low": "2155.150000", "close": "2159.730000"}, {"date": "2016-10-06", "volume": "0.0", "open": "2158.220000", "high": "2162.930000", "low": "2150.280000", "close": "2160.770000"}, {"date": "2016-10-07", "volume": "0.0", "open": "2164.190000", "high": "2165.860000", "low": "2144.850000", "close": "2153.740000"}, {"date": "2016-10-10", "volume": "0.0", "open": "2160.390000", "high": "2169.600000", "low": "2160.390000", "close": "2163.660000"}, {"date": "2016-10-11", "volume": "0.0", "open": "2161.350000", "high": "2161.560000", "low": "2128.840000", "close": "2136.730000"}, {"date": "2016-10-12", "volume": "0.0", "open": "2137.670000", "high": "2145.360000", "low": "2132.770000", "close": "2139.180000"}, {"date": "2016-10-13", "volume": "0.0", "open": "2130.260000", "high": "2138.190000", "low": "2114.720000", "close": "2132.550000"}, {"date": "2016-10-14", "volume": "0.0", "open": "2139.680000", "high": "2149.190000", "low": "2132.980000", "close": "2132.980000"}, {"date": "2016-10-17", "volume": "0.0", "open": "2132.950000", "high": "2135.610000", "low": "2124.430000", "close": "2126.500000"}, {"date": "2016-10-18", "volume": "0.0", "open": "2138.310000", "high": "2144.380000", "low": "2135.490000", "close": "2139.600000"}, {"date": "2016-10-19", "volume": "0.0", "open": "2140.810000", "high": "2148.440000", "low": "2138.150000", "close": "2144.290000"}, {"date": "2016-10-20", "volume": "0.0", "open": "2142.510000", "high": "2147.180000", "low": "2133.440000", "close": "2141.340000"}, {"date": "2016-10-21", "volume": "0.0", "open": "2139.430000", "high": "2142.630000", "low": "2130.090000", "close": "2141.160000"}, {"date": "2016-10-24", "volume": "0.0", "open": "2148.500000", "high": "2154.790000", "low": "2146.910000", "close": "2151.330000"}, {"date": "2016-10-25", "volume": "0.0", "open": "2149.720000", "high": "2151.440000", "low": "2141.930000", "close": "2143.160000"}, {"date": "2016-10-26", "volume": "0.0", "open": "2136.970000", "high": "2145.730000", "low": "2131.590000", "close": "2139.430000"}, {"date": "2016-10-27", "volume": "0.0", "open": "2144.060000", "high": "2147.130000", "low": "2132.520000", "close": "2133.040000"}, {"date": "2016-10-28", "volume": "0.0", "open": "2132.230000", "high": "2140.720000", "low": "2119.360000", "close": "2126.410000"}, {"date": "2016-10-31", "volume": "0.0", "open": "2129.780000", "high": "2133.250000", "low": "2125.530000", "close": "2126.150000"}, {"date": "2016-11-01", "volume": "0.0", "open": "2128.680000", "high": "2131.450000", "low": "2097.850000", "close": "2111.720000"}, {"date": "2016-11-02", "volume": "0.0", "open": "2109.430000", "high": "2111.760000", "low": "2094.000000", "close": "2097.940000"}, {"date": "2016-11-03", "volume": "0.0", "open": "2098.800000", "high": "2102.560000", "low": "2085.230000", "close": "2088.660000"}, {"date": "2016-11-04", "volume": "0.0", "open": "2083.790000", "high": "2099.070000", "low": "2083.790000", "close": "2085.180000"}, {"date": "2016-11-07", "volume": "0.0", "open": "2100.590000", "high": "2132.000000", "low": "2100.590000", "close": "2131.520000"}, {"date": "2016-11-08", "volume": "0.0", "open": "2129.920000", "high": "2146.870000", "low": "2123.560000", "close": "2139.560000"}, {"date": "2016-11-09", "volume": "0.0", "open": "2131.560000", "high": "2170.100000", "low": "2125.350000", "close": "2163.260000"}, {"date": "2016-11-10", "volume": "0.0", "open": "2167.490000", "high": "2182.300000", "low": "2151.170000", "close": "2167.480000"}, {"date": "2016-11-11", "volume": "0.0", "open": "2162.710000", "high": "2165.920000", "low": "2152.490000", "close": "2164.450000"}, {"date": "2016-11-14", "volume": "0.0", "open": "2165.640000", "high": "2171.360000", "low": "2156.080000", "close": "2164.200000"}, {"date": "2016-11-15", "volume": "0.0", "open": "2168.290000", "high": "2180.840000", "low": "2166.380000", "close": "2180.390000"}, {"date": "2016-11-16", "volume": "0.0", "open": "2177.530000", "high": "2179.220000", "low": "2172.200000", "close": "2176.940000"}, {"date": "2016-11-17", "volume": "0.0", "open": "2178.610000", "high": "2188.060000", "low": "2176.650000", "close": "2187.120000"}, {"date": "2016-11-18", "volume": "0.0", "open": "2186.850000", "high": "2189.890000", "low": "2180.380000", "close": "2181.900000"}, {"date": "2016-11-21", "volume": "0.0", "open": "2186.430000", "high": "2198.700000", "low": "2186.430000", "close": "2198.180000"}, {"date": "2016-11-22", "volume": "0.0", "open": "2201.560000", "high": "2204.800000", "low": "2194.510000", "close": "2202.940000"}, {"date": "2016-11-23", "volume": "0.0", "open": "2198.550000", "high": "2204.720000", "low": "2194.510000", "close": "2204.720000"}, {"date": "2016-11-25", "volume": "0.0", "open": "2206.270000", "high": "2213.350000", "low": "2206.270000", "close": "2213.350000"}, {"date": "2016-11-28", "volume": "0.0", "open": "2210.210000", "high": "2211.140000", "low": "2200.360000", "close": "2201.720000"}, {"date": "2016-11-29", "volume": "0.0", "open": "2200.760000", "high": "2210.460000", "low": "2198.150000", "close": "2204.660000"}, {"date": "2016-11-30", "volume": "0.0", "open": "2204.970000", "high": "2214.100000", "low": "2198.810000", "close": "2198.810000"}, {"date": "2016-12-01", "volume": "0.0", "open": "2200.170000", "high": "2202.600000", "low": "2187.440000", "close": "2191.080000"}, {"date": "2016-12-02", "volume": "0.0", "open": "2191.120000", "high": "2197.950000", "low": "2188.370000", "close": "2191.950000"}, {"date": "2016-12-05", "volume": "0.0", "open": "2200.650000", "high": "2209.420000", "low": "2199.970000", "close": "2204.710000"}, {"date": "2016-12-06", "volume": "0.0", "open": "2207.260000", "high": "2212.780000", "low": "2202.210000", "close": "2212.230000"}, {"date": "2016-12-07", "volume": "0.0", "open": "2210.720000", "high": "2241.630000", "low": "2208.930000", "close": "2241.350000"}, {"date": "2016-12-08", "volume": "0.0", "open": "2241.130000", "high": "2251.690000", "low": "2237.570000", "close": "2246.190000"}, {"date": "2016-12-09", "volume": "0.0", "open": "2249.730000", "high": "2259.800000", "low": "2249.230000", "close": "2259.530000"}, {"date": "2016-12-12", "volume": "0.0", "open": "2258.830000", "high": "2264.030000", "low": "2252.370000", "close": "2256.960000"}, {"date": "2016-12-13", "volume": "0.0", "open": "2263.320000", "high": "2277.530000", "low": "2263.320000", "close": "2271.720000"}, {"date": "2016-12-14", "volume": "0.0", "open": "2268.350000", "high": "2276.200000", "low": "2248.440000", "close": "2253.280000"}, {"date": "2016-12-15", "volume": "0.0", "open": "2253.770000", "high": "2272.120000", "low": "2253.770000", "close": "2262.030000"}, {"date": "2016-12-16", "volume": "0.0", "open": "2266.810000", "high": "2268.050000", "low": "2254.240000", "close": "2258.070000"}, {"date": "2016-12-19", "volume": "0.0", "open": "2259.240000", "high": "2267.470000", "low": "2258.210000", "close": "2262.530000"}, {"date": "2016-12-20", "volume": "0.0", "open": "2266.500000", "high": "2272.560000", "low": "2266.140000", "close": "2270.760000"}, {"date": "2016-12-21", "volume": "0.0", "open": "2270.540000", "high": "2271.230000", "low": "2265.150000", "close": "2265.180000"}, {"date": "2016-12-22", "volume": "0.0", "open": "2262.930000", "high": "2263.180000", "low": "2256.080000", "close": "2260.960000"}, {"date": "2016-12-23", "volume": "0.0", "open": "2260.250000", "high": "2263.790000", "low": "2258.840000", "close": "2263.790000"}, {"date": "2016-12-27", "volume": "0.0", "open": "2266.230000", "high": "2273.820000", "low": "2266.150000", "close": "2268.880000"}, {"date": "2016-12-28", "volume": "0.0", "open": "2270.230000", "high": "2271.310000", "low": "2249.110000", "close": "2249.920000"}, {"date": "2016-12-29", "volume": "0.0", "open": "2249.500000", "high": "2254.510000", "low": "2244.560000", "close": "2249.260000"}, {"date": "2016-12-30", "volume": "0.0", "open": "2251.610000", "high": "2253.580000", "low": "2233.620000", "close": "2238.830000"}, {"date": "2017-01-03", "volume": "0.0", "open": "2251.570000", "high": "2263.880000", "low": "2245.130000", "close": "2257.830000"}, {"date": "2017-01-04", "volume": "0.0", "open": "2261.600000", "high": "2272.820000", "low": "2261.600000", "close": "2270.750000"}, {"date": "2017-01-05", "volume": "0.0", "open": "2268.180000", "high": "2271.500000", "low": "2260.450000", "close": "2269.000000"}, {"date": "2017-01-06", "volume": "0.0", "open": "2271.140000", "high": "2282.100000", "low": "2264.060000", "close": "2276.980000"}, {"date": "2017-01-09", "volume": "0.0", "open": "2273.590000", "high": "2275.490000", "low": "2268.900000", "close": "2268.900000"}, {"date": "2017-01-10", "volume": "0.0", "open": "2269.720000", "high": "2279.270000", "low": "2265.270000", "close": "2268.900000"}, {"date": "2017-01-11", "volume": "0.0", "open": "2268.600000", "high": "2275.320000", "low": "2260.830000", "close": "2275.320000"}, {"date": "2017-01-12", "volume": "0.0", "open": "2271.140000", "high": "2271.780000", "low": "2254.250000", "close": "2270.440000"}, {"date": "2017-01-13", "volume": "0.0", "open": "2272.740000", "high": "2278.680000", "low": "2271.510000", "close": "2274.640000"}, {"date": "2017-01-17", "volume": "0.0", "open": "2269.140000", "high": "2272.080000", "low": "2262.810000", "close": "2267.890000"}, {"date": "2017-01-18", "volume": "0.0", "open": "2269.140000", "high": "2272.010000", "low": "2263.350000", "close": "2271.890000"}, {"date": "2017-01-19", "volume": "0.0", "open": "2271.900000", "high": "2274.330000", "low": "2258.410000", "close": "2263.690000"}, {"date": "2017-01-20", "volume": "0.0", "open": "2269.960000", "high": "2276.960000", "low": "2265.010000", "close": "2271.310000"}, {"date": "2017-01-23", "volume": "0.0", "open": "2267.780000", "high": "2271.780000", "low": "2257.020000", "close": "2265.200000"}, {"date": "2017-01-24", "volume": "0.0", "open": "2267.880000", "high": "2284.630000", "low": "2266.680000", "close": "2280.070000"}, {"date": "2017-01-25", "volume": "0.0", "open": "2288.880000", "high": "2299.550000", "low": "2288.880000", "close": "2298.370000"}, {"date": "2017-01-26", "volume": "0.0", "open": "2298.630000", "high": "2300.990000", "low": "2294.080000", "close": "2296.680000"}, {"date": "2017-01-27", "volume": "0.0", "open": "2299.020000", "high": "2299.020000", "low": "2291.620000", "close": "2294.690000"}, {"date": "2017-01-30", "volume": "0.0", "open": "2286.010000", "high": "2286.010000", "low": "2268.040000", "close": "2280.900000"}, {"date": "2017-01-31", "volume": "0.0", "open": "2274.020000", "high": "2279.090000", "low": "2267.210000", "close": "2278.870000"}, {"date": "2017-02-01", "volume": "0.0", "open": "2285.590000", "high": "2289.140000", "low": "2272.440000", "close": "2279.550000"}, {"date": "2017-02-02", "volume": "0.0", "open": "2276.690000", "high": "2283.970000", "low": "2271.650000", "close": "2280.850000"}, {"date": "2017-02-03", "volume": "0.0", "open": "2288.540000", "high": "2298.310000", "low": "2287.880000", "close": "2297.420000"}, {"date": "2017-02-06", "volume": "0.0", "open": "2294.280000", "high": "2296.180000", "low": "2288.570000", "close": "2292.560000"}, {"date": "2017-02-07", "volume": "0.0", "open": "2295.870000", "high": "2299.400000", "low": "2290.160000", "close": "2293.080000"}, {"date": "2017-02-08", "volume": "0.0", "open": "2289.550000", "high": "2295.910000", "low": "2285.380000", "close": "2294.670000"}, {"date": "2017-02-09", "volume": "0.0", "open": "2296.700000", "high": "2311.080000", "low": "2296.610000", "close": "2307.870000"}, {"date": "2017-02-10", "volume": "0.0", "open": "2312.270000", "high": "2319.230000", "low": "2311.100000", "close": "2316.100000"}, {"date": "2017-02-13", "volume": "0.0", "open": "2321.720000", "high": "2331.580000", "low": "2321.420000", "close": "2328.250000"}, {"date": "2017-02-14", "volume": "0.0", "open": "2326.120000", "high": "2337.580000", "low": "2322.170000", "close": "2337.580000"}, {"date": "2017-02-15", "volume": "0.0", "open": "2335.580000", "high": "2351.300000", "low": "2334.810000", "close": "2349.250000"}, {"date": "2017-02-16", "volume": "0.0", "open": "2349.640000", "high": "2351.310000", "low": "2338.870000", "close": "2347.220000"}, {"date": "2017-02-17", "volume": "0.0", "open": "2343.010000", "high": "2351.160000", "low": "2339.580000", "close": "2351.160000"}, {"date": "2017-02-21", "volume": "0.0", "open": "2354.910000", "high": "2366.710000", "low": "2354.910000", "close": "2365.380000"}, {"date": "2017-02-22", "volume": "0.0", "open": "2361.110000", "high": "2365.130000", "low": "2358.340000", "close": "2362.820000"}, {"date": "2017-02-23", "volume": "0.0", "open": "2367.500000", "high": "2368.260000", "low": "2355.090000", "close": "2363.810000"}, {"date": "2017-02-24", "volume": "0.0", "open": "2355.730000", "high": "2367.340000", "low": "2352.870000", "close": "2367.340000"}, {"date": "2017-02-27", "volume": "0.0", "open": "2365.230000", "high": "2371.540000", "low": "2361.870000", "close": "2369.750000"}, {"date": "2017-02-28", "volume": "0.0", "open": "2366.080000", "high": "2367.790000", "low": "2358.960000", "close": "2363.640000"}, {"date": "2017-03-01", "volume": "0.0", "open": "2380.130000", "high": "2400.980000", "low": "2380.130000", "close": "2395.960000"}, {"date": "2017-03-02", "volume": "0.0", "open": "2394.750000", "high": "2394.750000", "low": "2380.170000", "close": "2381.920000"}, {"date": "2017-03-03", "volume": "0.0", "open": "2380.920000", "high": "2383.890000", "low": "2375.390000", "close": "2383.120000"}, {"date": "2017-03-06", "volume": "0.0", "open": "2375.230000", "high": "2378.800000", "low": "2367.980000", "close": "2375.310000"}, {"date": "2017-03-07", "volume": "0.0", "open": "2370.740000", "high": "2375.120000", "low": "2365.510000", "close": "2368.390000"}, {"date": "2017-03-08", "volume": "0.0", "open": "2369.810000", "high": "2373.090000", "low": "2361.010000", "close": "2362.980000"}, {"date": "2017-03-09", "volume": "0.0", "open": "2363.490000", "high": "2369.080000", "low": "2354.540000", "close": "2364.870000"}, {"date": "2017-03-10", "volume": "0.0", "open": "2372.520000", "high": "2376.860000", "low": "2363.040000", "close": "2372.600000"}, {"date": "2017-03-13", "volume": "0.0", "open": "2371.560000", "high": "2374.420000", "low": "2368.520000", "close": "2373.470000"}, {"date": "2017-03-14", "volume": "0.0", "open": "2368.550000", "high": "2368.550000", "low": "2358.180000", "close": "2365.450000"}, {"date": "2017-03-15", "volume": "0.0", "open": "2370.340000", "high": "2390.010000", "low": "2368.940000", "close": "2385.260000"}, {"date": "2017-03-16", "volume": "0.0", "open": "2387.710000", "high": "2388.100000", "low": "2377.180000", "close": "2381.380000"}, {"date": "2017-03-17", "volume": "0.0", "open": "2383.710000", "high": "2385.710000", "low": "2377.640000", "close": "2378.250000"}, {"date": "2017-03-20", "volume": "0.0", "open": "2378.240000", "high": "2379.550000", "low": "2369.660000", "close": "2373.470000"}, {"date": "2017-03-21", "volume": "0.0", "open": "2379.320000", "high": "2381.930000", "low": "2341.900000", "close": "2344.020000"}, {"date": "2017-03-22", "volume": "0.0", "open": "2343.000000", "high": "2351.810000", "low": "2336.450000", "close": "2348.450000"}, {"date": "2017-03-23", "volume": "0.0", "open": "2345.970000", "high": "2358.920000", "low": "2342.130000", "close": "2345.960000"}, {"date": "2017-03-24", "volume": "0.0", "open": "2350.420000", "high": "2356.220000", "low": "2335.740000", "close": "2343.980000"}, {"date": "2017-03-27", "volume": "0.0", "open": "2329.110000", "high": "2344.900000", "low": "2322.250000", "close": "2341.590000"}, {"date": "2017-03-28", "volume": "0.0", "open": "2339.790000", "high": "2363.780000", "low": "2337.630000", "close": "2358.570000"}, {"date": "2017-03-29", "volume": "0.0", "open": "2356.540000", "high": "2363.360000", "low": "2352.940000", "close": "2361.130000"}, {"date": "2017-03-30", "volume": "0.0", "open": "2361.310000", "high": "2370.420000", "low": "2358.580000", "close": "2368.060000"}, {"date": "2017-03-31", "volume": "0.0", "open": "2364.820000", "high": "2370.350000", "low": "2362.600000", "close": "2362.720000"}, {"date": "2017-04-03", "volume": "0.0", "open": "2362.340000", "high": "2365.870000", "low": "2344.730000", "close": "2358.840000"}, {"date": "2017-04-04", "volume": "0.0", "open": "2354.760000", "high": "2360.530000", "low": "2350.720000", "close": "2360.160000"}, {"date": "2017-04-05", "volume": "0.0", "open": "2366.590000", "high": "2378.360000", "low": "2350.520000", "close": "2352.950000"}, {"date": "2017-04-06", "volume": "0.0", "open": "2353.790000", "high": "2364.160000", "low": "2348.900000", "close": "2357.490000"}, {"date": "2017-04-07", "volume": "0.0", "open": "2356.590000", "high": "2363.760000", "low": "2350.740000", "close": "2355.540000"}, {"date": "2017-04-10", "volume": "0.0", "open": "2357.160000", "high": "2366.370000", "low": "2351.500000", "close": "2357.160000"}, {"date": "2017-04-11", "volume": "0.0", "open": "2353.920000", "high": "2355.220000", "low": "2337.250000", "close": "2353.780000"}, {"date": "2017-04-12", "volume": "0.0", "open": "2352.150000", "high": "2352.720000", "low": "2341.180000", "close": "2344.930000"}, {"date": "2017-04-13", "volume": "0.0", "open": "2341.980000", "high": "2348.260000", "low": "2328.950000", "close": "2328.950000"}, {"date": "2017-04-17", "volume": "0.0", "open": "2332.620000", "high": "2349.140000", "low": "2332.510000", "close": "2349.010000"}, {"date": "2017-04-18", "volume": "0.0", "open": "2342.530000", "high": "2348.350000", "low": "2334.540000", "close": "2342.190000"}, {"date": "2017-04-19", "volume": "0.0", "open": "2346.790000", "high": "2352.630000", "low": "2335.050000", "close": "2338.170000"}, {"date": "2017-04-20", "volume": "0.0", "open": "2342.690000", "high": "2361.370000", "low": "2340.910000", "close": "2355.840000"}, {"date": "2017-04-21", "volume": "0.0", "open": "2354.740000", "high": "2356.180000", "low": "2344.510000", "close": "2348.690000"}, {"date": "2017-04-24", "volume": "0.0", "open": "2370.330000", "high": "2376.980000", "low": "2369.190000", "close": "2374.150000"}, {"date": "2017-04-25", "volume": "0.0", "open": "2381.510000", "high": "2392.480000", "low": "2381.150000", "close": "2388.610000"}, {"date": "2017-04-26", "volume": "0.0", "open": "2388.980000", "high": "2398.160000", "low": "2386.760000", "close": "2387.450000"}, {"date": "2017-04-27", "volume": "0.0", "open": "2389.700000", "high": "2392.100000", "low": "2382.680000", "close": "2388.770000"}, {"date": "2017-04-28", "volume": "0.0", "open": "2393.680000", "high": "2393.680000", "low": "2382.360000", "close": "2384.200000"}, {"date": "2017-05-01", "volume": "0.0", "open": "2388.500000", "high": "2394.490000", "low": "2384.830000", "close": "2388.330000"}, {"date": "2017-05-02", "volume": "0.0", "open": "2391.050000", "high": "2392.930000", "low": "2385.820000", "close": "2391.170000"}, {"date": "2017-05-03", "volume": "0.0", "open": "2386.500000", "high": "2389.820000", "low": "2379.750000", "close": "2388.130000"}, {"date": "2017-05-04", "volume": "0.0", "open": "2389.790000", "high": "2391.430000", "low": "2380.350000", "close": "2389.520000"}, {"date": "2017-05-05", "volume": "0.0", "open": "2392.370000", "high": "2399.290000", "low": "2389.380000", "close": "2399.290000"}, {"date": "2017-05-08", "volume": "0.0", "open": "2399.940000", "high": "2401.360000", "low": "2393.920000", "close": "2399.380000"}, {"date": "2017-05-09", "volume": "0.0", "open": "2401.580000", "high": "2403.870000", "low": "2392.440000", "close": "2396.920000"}, {"date": "2017-05-10", "volume": "0.0", "open": "2396.790000", "high": "2399.740000", "low": "2392.790000", "close": "2399.630000"}, {"date": "2017-05-11", "volume": "0.0", "open": "2394.840000", "high": "2395.720000", "low": "2381.740000", "close": "2394.440000"}, {"date": "2017-05-12", "volume": "0.0", "open": "2392.440000", "high": "2392.440000", "low": "2387.190000", "close": "2390.900000"}, {"date": "2017-05-15", "volume": "0.0", "open": "2393.980000", "high": "2404.050000", "low": "2393.940000", "close": "2402.320000"}, {"date": "2017-05-16", "volume": "0.0", "open": "2404.550000", "high": "2405.770000", "low": "2396.050000", "close": "2400.670000"}, {"date": "2017-05-17", "volume": "0.0", "open": "2382.950000", "high": "2384.870000", "low": "2356.210000", "close": "2357.030000"}, {"date": "2017-05-18", "volume": "0.0", "open": "2354.690000", "high": "2375.740000", "low": "2352.720000", "close": "2365.720000"}, {"date": "2017-05-19", "volume": "0.0", "open": "2371.370000", "high": "2389.060000", "low": "2370.430000", "close": "2381.730000"}, {"date": "2017-05-22", "volume": "0.0", "open": "2387.210000", "high": "2395.460000", "low": "2386.920000", "close": "2394.020000"}, {"date": "2017-05-23", "volume": "0.0", "open": "2397.040000", "high": "2400.850000", "low": "2393.880000", "close": "2398.420000"}, {"date": "2017-05-24", "volume": "0.0", "open": "2401.410000", "high": "2405.580000", "low": "2397.990000", "close": "2404.390000"}, {"date": "2017-05-25", "volume": "0.0", "open": "2409.540000", "high": "2418.710000", "low": "2408.010000", "close": "2415.070000"}, {"date": "2017-05-26", "volume": "0.0", "open": "2414.500000", "high": "2416.680000", "low": "2412.200000", "close": "2415.820000"}, {"date": "2017-05-30", "volume": "0.0", "open": "2411.670000", "high": "2415.260000", "low": "2409.430000", "close": "2412.910000"}, {"date": "2017-05-31", "volume": "0.0", "open": "2415.630000", "high": "2415.990000", "low": "2403.590000", "close": "2411.800000"}, {"date": "2017-06-01", "volume": "0.0", "open": "2415.650000", "high": "2430.060000", "low": "2413.540000", "close": "2430.060000"}, {"date": "2017-06-02", "volume": "0.0", "open": "2431.280000", "high": "2440.230000", "low": "2427.710000", "close": "2439.070000"}, {"date": "2017-06-05", "volume": "0.0", "open": "2437.830000", "high": "2439.550000", "low": "2434.320000", "close": "2436.100000"}, {"date": "2017-06-06", "volume": "0.0", "open": "2431.920000", "high": "2436.210000", "low": "2428.120000", "close": "2429.330000"}, {"date": "2017-06-07", "volume": "0.0", "open": "2432.030000", "high": "2435.280000", "low": "2424.750000", "close": "2433.140000"}, {"date": "2017-06-08", "volume": "0.0", "open": "2434.270000", "high": "2439.270000", "low": "2427.940000", "close": "2433.790000"}, {"date": "2017-06-09", "volume": "0.0", "open": "2436.390000", "high": "2446.200000", "low": "2415.700000", "close": "2431.770000"}, {"date": "2017-06-12", "volume": "0.0", "open": "2425.880000", "high": "2430.380000", "low": "2419.970000", "close": "2429.390000"}, {"date": "2017-06-13", "volume": "0.0", "open": "2434.150000", "high": "2441.490000", "low": "2431.280000", "close": "2440.350000"}, {"date": "2017-06-14", "volume": "0.0", "open": "2443.750000", "high": "2443.750000", "low": "2428.340000", "close": "2437.920000"}, {"date": "2017-06-15", "volume": "0.0", "open": "2424.140000", "high": "2433.950000", "low": "2418.530000", "close": "2432.460000"}, {"date": "2017-06-16", "volume": "0.0", "open": "2431.240000", "high": "2433.150000", "low": "2422.880000", "close": "2433.150000"}, {"date": "2017-06-19", "volume": "0.0", "open": "2442.550000", "high": "2453.820000", "low": "2441.790000", "close": "2453.460000"}, {"date": "2017-06-20", "volume": "0.0", "open": "2450.660000", "high": "2450.660000", "low": "2436.600000", "close": "2437.030000"}, {"date": "2017-06-21", "volume": "0.0", "open": "2439.310000", "high": "2442.230000", "low": "2430.740000", "close": "2435.610000"}, {"date": "2017-06-22", "volume": "0.0", "open": "2437.400000", "high": "2441.620000", "low": "2433.270000", "close": "2434.500000"}, {"date": "2017-06-23", "volume": "0.0", "open": "2434.650000", "high": "2441.400000", "low": "2431.110000", "close": "2438.300000"}, {"date": "2017-06-26", "volume": "0.0", "open": "2443.320000", "high": "2450.420000", "low": "2437.030000", "close": "2439.070000"}, {"date": "2017-06-27", "volume": "0.0", "open": "2436.340000", "high": "2440.150000", "low": "2419.380000", "close": "2419.380000"}, {"date": "2017-06-28", "volume": "0.0", "open": "2428.700000", "high": "2442.970000", "low": "2428.020000", "close": "2440.690000"}, {"date": "2017-06-29", "volume": "0.0", "open": "2442.380000", "high": "2442.730000", "low": "2405.700000", "close": "2419.700000"}, {"date": "2017-06-30", "volume": "0.0", "open": "2429.200000", "high": "2432.710000", "low": "2421.650000", "close": "2423.410000"}, {"date": "2017-07-03", "volume": "0.0", "open": "2431.390000", "high": "2439.170000", "low": "2428.690000", "close": "2429.010000"}, {"date": "2017-07-05", "volume": "0.0", "open": "2430.780000", "high": "2434.900000", "low": "2422.050000", "close": "2432.540000"}, {"date": "2017-07-06", "volume": "0.0", "open": "2423.440000", "high": "2424.280000", "low": "2407.700000", "close": "2409.750000"}, {"date": "2017-07-07", "volume": "0.0", "open": "2413.520000", "high": "2426.920000", "low": "2413.520000", "close": "2425.180000"}, {"date": "2017-07-10", "volume": "0.0", "open": "2424.510000", "high": "2432.000000", "low": "2422.270000", "close": "2427.430000"}, {"date": "2017-07-11", "volume": "0.0", "open": "2427.350000", "high": "2429.300000", "low": "2412.790000", "close": "2425.530000"}, {"date": "2017-07-12", "volume": "0.0", "open": "2435.750000", "high": "2445.760000", "low": "2435.750000", "close": "2443.250000"}, {"date": "2017-07-13", "volume": "0.0", "open": "2444.990000", "high": "2449.320000", "low": "2441.690000", "close": "2447.830000"}, {"date": "2017-07-14", "volume": "0.0", "open": "2449.160000", "high": "2463.540000", "low": "2446.690000", "close": "2459.270000"}, {"date": "2017-07-17", "volume": "0.0", "open": "2459.500000", "high": "2462.820000", "low": "2457.160000", "close": "2459.140000"}, {"date": "2017-07-18", "volume": "0.0", "open": "2455.880000", "high": "2460.920000", "low": "2450.340000", "close": "2460.610000"}, {"date": "2017-07-19", "volume": "0.0", "open": "2463.850000", "high": "2473.830000", "low": "2463.850000", "close": "2473.830000"}, {"date": "2017-07-20", "volume": "0.0", "open": "2475.560000", "high": "2477.620000", "low": "2468.430000", "close": "2473.450000"}, {"date": "2017-07-21", "volume": "0.0", "open": "2467.400000", "high": "2472.540000", "low": "2465.060000", "close": "2472.540000"}, {"date": "2017-07-24", "volume": "0.0", "open": "2472.040000", "high": "2473.100000", "low": "2466.320000", "close": "2469.910000"}, {"date": "2017-07-25", "volume": "0.0", "open": "2477.880000", "high": "2481.240000", "low": "2474.910000", "close": "2477.130000"}, {"date": "2017-07-26", "volume": "0.0", "open": "2479.970000", "high": "2481.690000", "low": "2474.940000", "close": "2477.830000"}, {"date": "2017-07-27", "volume": "0.0", "open": "2482.760000", "high": "2484.040000", "low": "2459.930000", "close": "2475.420000"}, {"date": "2017-07-28", "volume": "0.0", "open": "2469.120000", "high": "2473.530000", "low": "2464.660000", "close": "2472.100000"}, {"date": "2017-07-31", "volume": "0.0", "open": "2475.940000", "high": "2477.960000", "low": "2468.530000", "close": "2470.300000"}, {"date": "2017-08-01", "volume": "0.0", "open": "2477.100000", "high": "2478.510000", "low": "2471.140000", "close": "2476.350000"}, {"date": "2017-08-02", "volume": "0.0", "open": "2480.380000", "high": "2480.380000", "low": "2466.480000", "close": "2477.570000"}, {"date": "2017-08-03", "volume": "0.0", "open": "2476.030000", "high": "2476.030000", "low": "2468.850000", "close": "2472.160000"}, {"date": "2017-08-04", "volume": "0.0", "open": "2476.880000", "high": "2480.000000", "low": "2472.080000", "close": "2476.830000"}, {"date": "2017-08-07", "volume": "0.0", "open": "2477.140000", "high": "2480.950000", "low": "2475.880000", "close": "2480.910000"}, {"date": "2017-08-08", "volume": "0.0", "open": "2478.350000", "high": "2490.870000", "low": "2470.320000", "close": "2474.920000"}, {"date": "2017-08-09", "volume": "0.0", "open": "2465.350000", "high": "2474.410000", "low": "2462.080000", "close": "2474.020000"}, {"date": "2017-08-10", "volume": "0.0", "open": "2465.380000", "high": "2465.380000", "low": "2437.750000", "close": "2438.210000"}, {"date": "2017-08-11", "volume": "0.0", "open": "2441.040000", "high": "2448.090000", "low": "2437.850000", "close": "2441.320000"}, {"date": "2017-08-14", "volume": "0.0", "open": "2454.960000", "high": "2468.220000", "low": "2454.960000", "close": "2465.840000"}, {"date": "2017-08-15", "volume": "0.0", "open": "2468.660000", "high": "2468.900000", "low": "2461.610000", "close": "2464.610000"}, {"date": "2017-08-16", "volume": "0.0", "open": "2468.630000", "high": "2474.930000", "low": "2463.860000", "close": "2468.110000"}, {"date": "2017-08-17", "volume": "0.0", "open": "2462.950000", "high": "2465.020000", "low": "2430.010000", "close": "2430.010000"}, {"date": "2017-08-18", "volume": "0.0", "open": "2427.640000", "high": "2440.270000", "low": "2420.690000", "close": "2425.550000"}, {"date": "2017-08-21", "volume": "0.0", "open": "2425.500000", "high": "2430.580000", "low": "2417.350000", "close": "2428.370000"}, {"date": "2017-08-22", "volume": "0.0", "open": "2433.750000", "high": "2454.770000", "low": "2433.670000", "close": "2452.510000"}, {"date": "2017-08-23", "volume": "0.0", "open": "2444.880000", "high": "2448.910000", "low": "2441.420000", "close": "2444.040000"}, {"date": "2017-08-24", "volume": "0.0", "open": "2447.910000", "high": "2450.390000", "low": "2436.190000", "close": "2438.970000"}, {"date": "2017-08-25", "volume": "0.0", "open": "2444.720000", "high": "2453.960000", "low": "2442.220000", "close": "2443.050000"}, {"date": "2017-08-28", "volume": "0.0", "open": "2447.350000", "high": "2449.120000", "low": "2439.030000", "close": "2444.240000"}, {"date": "2017-08-29", "volume": "0.0", "open": "2431.940000", "high": "2449.190000", "low": "2428.200000", "close": "2446.300000"}, {"date": "2017-08-30", "volume": "0.0", "open": "2446.060000", "high": "2460.310000", "low": "2443.770000", "close": "2457.590000"}, {"date": "2017-08-31", "volume": "0.0", "open": "2462.650000", "high": "2475.010000", "low": "2462.650000", "close": "2471.650000"}, {"date": "2017-09-01", "volume": "0.0", "open": "2474.420000", "high": "2480.380000", "low": "2473.850000", "close": "2476.550000"}, {"date": "2017-09-05", "volume": "0.0", "open": "2470.350000", "high": "2471.970000", "low": "2446.550000", "close": "2457.850000"}, {"date": "2017-09-06", "volume": "0.0", "open": "2463.830000", "high": "2469.640000", "low": "2459.200000", "close": "2465.540000"}, {"date": "2017-09-07", "volume": "0.0", "open": "2468.060000", "high": "2468.620000", "low": "2460.290000", "close": "2465.100000"}, {"date": "2017-09-08", "volume": "0.0", "open": "2462.250000", "high": "2467.110000", "low": "2459.400000", "close": "2461.430000"}, {"date": "2017-09-11", "volume": "0.0", "open": "2474.520000", "high": "2488.950000", "low": "2474.520000", "close": "2488.110000"}, {"date": "2017-09-12", "volume": "0.0", "open": "2491.940000", "high": "2496.770000", "low": "2490.370000", "close": "2496.480000"}, {"date": "2017-09-13", "volume": "0.0", "open": "2493.890000", "high": "2498.370000", "low": "2492.140000", "close": "2498.370000"}, {"date": "2017-09-14", "volume": "0.0", "open": "2494.560000", "high": "2498.430000", "low": "2491.350000", "close": "2495.620000"}, {"date": "2017-09-15", "volume": "0.0", "open": "2495.670000", "high": "2500.230000", "low": "2493.160000", "close": "2500.230000"}, {"date": "2017-09-18", "volume": "0.0", "open": "2502.510000", "high": "2508.320000", "low": "2499.920000", "close": "2503.870000"}, {"date": "2017-09-19", "volume": "0.0", "open": "2506.290000", "high": "2507.840000", "low": "2503.190000", "close": "2506.650000"}, {"date": "2017-09-20", "volume": "0.0", "open": "2506.840000", "high": "2508.850000", "low": "2496.670000", "close": "2508.240000"}, {"date": "2017-09-21", "volume": "0.0", "open": "2507.160000", "high": "2507.160000", "low": "2499.000000", "close": "2500.600000"}, {"date": "2017-09-22", "volume": "0.0", "open": "2497.260000", "high": "2503.470000", "low": "2496.540000", "close": "2502.220000"}, {"date": "2017-09-25", "volume": "0.0", "open": "2499.390000", "high": "2502.540000", "low": "2488.030000", "close": "2496.660000"}, {"date": "2017-09-26", "volume": "0.0", "open": "2501.040000", "high": "2503.510000", "low": "2495.120000", "close": "2496.840000"}, {"date": "2017-09-27", "volume": "0.0", "open": "2503.300000", "high": "2511.750000", "low": "2495.910000", "close": "2507.040000"}, {"date": "2017-09-28", "volume": "0.0", "open": "2503.410000", "high": "2510.810000", "low": "2502.930000", "close": "2510.060000"}, {"date": "2017-09-29", "volume": "0.0", "open": "2509.960000", "high": "2519.440000", "low": "2507.990000", "close": "2519.360000"}, {"date": "2017-10-02", "volume": "0.0", "open": "2521.200000", "high": "2529.230000", "low": "2520.400000", "close": "2529.120000"}, {"date": "2017-10-03", "volume": "0.0", "open": "2530.340000", "high": "2535.130000", "low": "2528.850000", "close": "2534.580000"}, {"date": "2017-10-04", "volume": "0.0", "open": "2533.480000", "high": "2540.530000", "low": "2531.800000", "close": "2537.740000"}, {"date": "2017-10-05", "volume": "0.0", "open": "2540.860000", "high": "2552.510000", "low": "2540.020000", "close": "2552.070000"}, {"date": "2017-10-06", "volume": "0.0", "open": "2547.440000", "high": "2549.410000", "low": "2543.790000", "close": "2549.330000"}, {"date": "2017-10-09", "volume": "0.0", "open": "2551.390000", "high": "2551.820000", "low": "2541.600000", "close": "2544.730000"}, {"date": "2017-10-10", "volume": "0.0", "open": "2549.990000", "high": "2555.230000", "low": "2544.860000", "close": "2550.640000"}, {"date": "2017-10-11", "volume": "0.0", "open": "2550.620000", "high": "2555.240000", "low": "2547.950000", "close": "2555.240000"}, {"date": "2017-10-12", "volume": "0.0", "open": "2552.880000", "high": "2555.330000", "low": "2548.310000", "close": "2550.930000"}, {"date": "2017-10-13", "volume": "0.0", "open": "2555.660000", "high": "2557.650000", "low": "2552.090000", "close": "2553.170000"}, {"date": "2017-10-16", "volume": "0.0", "open": "2555.570000", "high": "2559.470000", "low": "2552.640000", "close": "2557.640000"}, {"date": "2017-10-17", "volume": "0.0", "open": "2557.170000", "high": "2559.710000", "low": "2554.690000", "close": "2559.360000"}, {"date": "2017-10-18", "volume": "0.0", "open": "2562.870000", "high": "2564.110000", "low": "2559.670000", "close": "2561.260000"}, {"date": "2017-10-19", "volume": "0.0", "open": "2553.390000", "high": "2562.360000", "low": "2547.920000", "close": "2562.100000"}, {"date": "2017-10-20", "volume": "0.0", "open": "2567.560000", "high": "2575.440000", "low": "2567.560000", "close": "2575.210000"}, {"date": "2017-10-23", "volume": "0.0", "open": "2578.080000", "high": "2578.290000", "low": "2564.330000", "close": "2564.980000"}, {"date": "2017-10-24", "volume": "0.0", "open": "2568.660000", "high": "2572.180000", "low": "2565.580000", "close": "2569.130000"}, {"date": "2017-10-25", "volume": "0.0", "open": "2566.520000", "high": "2567.400000", "low": "2544.000000", "close": "2557.150000"}, {"date": "2017-10-26", "volume": "0.0", "open": "2560.080000", "high": "2567.070000", "low": "2559.800000", "close": "2560.400000"}, {"date": "2017-10-27", "volume": "0.0", "open": "2570.260000", "high": "2582.980000", "low": "2565.940000", "close": "2581.070000"}, {"date": "2017-10-30", "volume": "0.0", "open": "2577.750000", "high": "2580.030000", "low": "2568.250000", "close": "2572.830000"}, {"date": "2017-10-31", "volume": "0.0", "open": "2575.990000", "high": "2578.290000", "low": "2572.150000", "close": "2575.260000"}, {"date": "2017-11-01", "volume": "0.0", "open": "2583.210000", "high": "2588.400000", "low": "2574.920000", "close": "2579.360000"}, {"date": "2017-11-02", "volume": "0.0", "open": "2579.460000", "high": "2581.110000", "low": "2566.170000", "close": "2579.850000"}, {"date": "2017-11-03", "volume": "0.0", "open": "2581.930000", "high": "2588.420000", "low": "2576.770000", "close": "2587.840000"}, {"date": "2017-11-06", "volume": "0.0", "open": "2587.470000", "high": "2593.380000", "low": "2585.660000", "close": "2591.130000"}, {"date": "2017-11-07", "volume": "0.0", "open": "2592.110000", "high": "2597.020000", "low": "2584.350000", "close": "2590.640000"}, {"date": "2017-11-08", "volume": "0.0", "open": "2588.710000", "high": "2595.470000", "low": "2585.020000", "close": "2594.380000"}, {"date": "2017-11-09", "volume": "0.0", "open": "2584.000000", "high": "2586.500000", "low": "2566.330000", "close": "2584.620000"}, {"date": "2017-11-10", "volume": "0.0", "open": "2580.180000", "high": "2583.810000", "low": "2575.570000", "close": "2582.300000"}, {"date": "2017-11-13", "volume": "0.0", "open": "2576.530000", "high": "2587.660000", "low": "2574.480000", "close": "2584.840000"}, {"date": "2017-11-14", "volume": "0.0", "open": "2577.750000", "high": "2579.660000", "low": "2566.560000", "close": "2578.870000"}, {"date": "2017-11-15", "volume": "0.0", "open": "2569.450000", "high": "2572.840000", "low": "2557.450000", "close": "2564.620000"}, {"date": "2017-11-16", "volume": "0.0", "open": "2572.950000", "high": "2590.090000", "low": "2572.950000", "close": "2585.640000"}, {"date": "2017-11-17", "volume": "0.0", "open": "2582.940000", "high": "2583.960000", "low": "2577.620000", "close": "2578.850000"}, {"date": "2017-11-20", "volume": "0.0", "open": "2579.490000", "high": "2584.640000", "low": "2578.240000", "close": "2582.140000"}, {"date": "2017-11-21", "volume": "0.0", "open": "2589.170000", "high": "2601.190000", "low": "2589.170000", "close": "2599.030000"}, {"date": "2017-11-22", "volume": "0.0", "open": "2600.310000", "high": "2600.940000", "low": "2595.230000", "close": "2597.080000"}, {"date": "2017-11-24", "volume": "0.0", "open": "2600.420000", "high": "2604.210000", "low": "2600.420000", "close": "2602.420000"}, {"date": "2017-11-27", "volume": "0.0", "open": "2602.660000", "high": "2606.410000", "low": "2598.870000", "close": "2601.420000"}, {"date": "2017-11-28", "volume": "0.0", "open": "2605.940000", "high": "2627.690000", "low": "2605.440000", "close": "2627.040000"}, {"date": "2017-11-29", "volume": "0.0", "open": "2627.820000", "high": "2634.890000", "low": "2620.320000", "close": "2626.070000"}, {"date": "2017-11-30", "volume": "0.0", "open": "2633.930000", "high": "2657.740000", "low": "2633.930000", "close": "2647.580000"}, {"date": "2017-12-01", "volume": "0.0", "open": "2645.100000", "high": "2650.620000", "low": "2605.520000", "close": "2642.220000"}, {"date": "2017-12-04", "volume": "0.0", "open": "2657.190000", "high": "2665.190000", "low": "2639.030000", "close": "2639.440000"}, {"date": "2017-12-05", "volume": "0.0", "open": "2639.780000", "high": "2648.720000", "low": "2627.730000", "close": "2629.570000"}, {"date": "2017-12-06", "volume": "0.0", "open": "2626.240000", "high": "2634.410000", "low": "2624.750000", "close": "2629.270000"}, {"date": "2017-12-07", "volume": "0.0", "open": "2628.380000", "high": "2640.990000", "low": "2626.530000", "close": "2636.980000"}, {"date": "2017-12-08", "volume": "0.0", "open": "2646.210000", "high": "2651.650000", "low": "2644.100000", "close": "2651.500000"}, {"date": "2017-12-11", "volume": "0.0", "open": "2652.190000", "high": "2660.330000", "low": "2651.470000", "close": "2659.990000"}, {"date": "2017-12-12", "volume": "0.0", "open": "2661.730000", "high": "2669.720000", "low": "2659.780000", "close": "2664.110000"}, {"date": "2017-12-13", "volume": "0.0", "open": "2667.590000", "high": "2671.880000", "low": "2662.850000", "close": "2662.850000"}, {"date": "2017-12-14", "volume": "0.0", "open": "2665.870000", "high": "2668.090000", "low": "2652.010000", "close": "2652.010000"}, {"date": "2017-12-15", "volume": "0.0", "open": "2660.630000", "high": "2679.630000", "low": "2659.140000", "close": "2675.810000"}, {"date": "2017-12-18", "volume": "0.0", "open": "2685.920000", "high": "2694.970000", "low": "2685.920000", "close": "2690.160000"}, {"date": "2017-12-19", "volume": "0.0", "open": "2692.710000", "high": "2694.440000", "low": "2680.740000", "close": "2681.470000"}, {"date": "2017-12-20", "volume": "0.0", "open": "2688.180000", "high": "2691.010000", "low": "2676.110000", "close": "2679.250000"}, {"date": "2017-12-21", "volume": "0.0", "open": "2683.020000", "high": "2692.640000", "low": "2682.400000", "close": "2684.570000"}, {"date": "2017-12-22", "volume": "0.0", "open": "2684.220000", "high": "2685.350000", "low": "2678.130000", "close": "2683.340000"}, {"date": "2017-12-26", "volume": "0.0", "open": "2679.090000", "high": "2682.740000", "low": "2677.960000", "close": "2680.500000"}, {"date": "2017-12-27", "volume": "0.0", "open": "2682.100000", "high": "2685.640000", "low": "2678.910000", "close": "2682.620000"}, {"date": "2017-12-28", "volume": "0.0", "open": "2686.100000", "high": "2687.660000", "low": "2682.690000", "close": "2687.540000"}, {"date": "2017-12-29", "volume": "0.0", "open": "2689.150000", "high": "2692.120000", "low": "2673.610000", "close": "2673.610000"}, {"date": "2018-01-02", "volume": "0.0", "open": "2683.730000", "high": "2695.890000", "low": "2682.360000", "close": "2695.810000"}, {"date": "2018-01-03", "volume": "0.0", "open": "2697.850000", "high": "2714.370000", "low": "2697.770000", "close": "2713.060000"}, {"date": "2018-01-04", "volume": "0.0", "open": "2719.310000", "high": "2729.290000", "low": "2719.070000", "close": "2723.990000"}, {"date": "2018-01-05", "volume": "0.0", "open": "2731.330000", "high": "2743.450000", "low": "2727.920000", "close": "2743.150000"}, {"date": "2018-01-08", "volume": "0.0", "open": "2742.670000", "high": "2748.510000", "low": "2737.600000", "close": "2747.710000"}, {"date": "2018-01-09", "volume": "0.0", "open": "2751.150000", "high": "2759.140000", "low": "2747.860000", "close": "2751.290000"}, {"date": "2018-01-10", "volume": "0.0", "open": "2745.550000", "high": "2750.800000", "low": "2736.060000", "close": "2748.230000"}, {"date": "2018-01-11", "volume": "0.0", "open": "2752.970000", "high": "2767.560000", "low": "2752.780000", "close": "2767.560000"}, {"date": "2018-01-12", "volume": "0.0", "open": "2770.180000", "high": "2787.850000", "low": "2769.640000", "close": "2786.240000"}, {"date": "2018-01-16", "volume": "0.0", "open": "2798.960000", "high": "2807.540000", "low": "2768.640000", "close": "2776.420000"}, {"date": "2018-01-17", "volume": "0.0", "open": "2784.990000", "high": "2807.040000", "low": "2778.380000", "close": "2802.560000"}, {"date": "2018-01-18", "volume": "0.0", "open": "2802.400000", "high": "2805.830000", "low": "2792.560000", "close": "2798.030000"}, {"date": "2018-01-19", "volume": "0.0", "open": "2802.600000", "high": "2810.330000", "low": "2798.080000", "close": "2810.300000"}, {"date": "2018-01-22", "volume": "0.0", "open": "2809.160000", "high": "2833.030000", "low": "2808.120000", "close": "2832.970000"}, {"date": "2018-01-23", "volume": "0.0", "open": "2835.050000", "high": "2842.240000", "low": "2830.590000", "close": "2839.130000"}, {"date": "2018-01-24", "volume": "0.0", "open": "2845.420000", "high": "2852.970000", "low": "2824.810000", "close": "2837.540000"}, {"date": "2018-01-25", "volume": "0.0", "open": "2846.240000", "high": "2848.560000", "low": "2830.940000", "close": "2839.250000"}, {"date": "2018-01-26", "volume": "0.0", "open": "2847.480000", "high": "2872.870000", "low": "2846.180000", "close": "2872.870000"}, {"date": "2018-01-29", "volume": "0.0", "open": "2867.230000", "high": "2870.620000", "low": "2851.480000", "close": "2853.530000"}, {"date": "2018-01-30", "volume": "0.0", "open": "2832.740000", "high": "2837.750000", "low": "2818.270000", "close": "2822.430000"}, {"date": "2018-01-31", "volume": "0.0", "open": "2832.410000", "high": "2839.260000", "low": "2813.040000", "close": "2823.810000"}, {"date": "2018-02-01", "volume": "0.0", "open": "2816.450000", "high": "2835.960000", "low": "2812.700000", "close": "2821.980000"}, {"date": "2018-02-02", "volume": "0.0", "open": "2808.920000", "high": "2808.920000", "low": "2759.970000", "close": "2762.130000"}, {"date": "2018-02-05", "volume": "0.0", "open": "2741.060000", "high": "2763.390000", "low": "2638.170000", "close": "2648.940000"}, {"date": "2018-02-06", "volume": "0.0", "open": "2614.780000", "high": "2701.040000", "low": "2593.070000", "close": "2695.140000"}, {"date": "2018-02-07", "volume": "0.0", "open": "2690.950000", "high": "2727.670000", "low": "2681.330000", "close": "2681.660000"}, {"date": "2018-02-08", "volume": "0.0", "open": "2685.010000", "high": "2685.270000", "low": "2580.560000", "close": "2581.000000"}, {"date": "2018-02-09", "volume": "0.0", "open": "2601.780000", "high": "2638.670000", "low": "2532.690000", "close": "2619.550000"}, {"date": "2018-02-12", "volume": "0.0", "open": "2636.750000", "high": "2672.610000", "low": "2622.450000", "close": "2656.000000"}, {"date": "2018-02-13", "volume": "0.0", "open": "2646.270000", "high": "2668.840000", "low": "2637.080000", "close": "2662.940000"}, {"date": "2018-02-14", "volume": "0.0", "open": "2651.210000", "high": "2702.100000", "low": "2648.870000", "close": "2698.630000"}, {"date": "2018-02-15", "volume": "0.0", "open": "2713.460000", "high": "2731.510000", "low": "2689.820000", "close": "2731.200000"}, {"date": "2018-02-16", "volume": "0.0", "open": "2727.140000", "high": "2754.420000", "low": "2725.110000", "close": "2732.220000"}, {"date": "2018-02-20", "volume": "0.0", "open": "2722.990000", "high": "2737.600000", "low": "2706.760000", "close": "2716.260000"}, {"date": "2018-02-21", "volume": "0.0", "open": "2720.530000", "high": "2747.750000", "low": "2701.290000", "close": "2701.330000"}, {"date": "2018-02-22", "volume": "0.0", "open": "2710.420000", "high": "2731.260000", "low": "2697.770000", "close": "2703.960000"}, {"date": "2018-02-23", "volume": "0.0", "open": "2715.800000", "high": "2747.760000", "low": "2713.740000", "close": "2747.300000"}, {"date": "2018-02-26", "volume": "0.0", "open": "2757.370000", "high": "2780.640000", "low": "2753.780000", "close": "2779.600000"}, {"date": "2018-02-27", "volume": "0.0", "open": "2780.450000", "high": "2789.150000", "low": "2744.220000", "close": "2744.280000"}, {"date": "2018-02-28", "volume": "0.0", "open": "2753.780000", "high": "2761.520000", "low": "2713.540000", "close": "2713.830000"}, {"date": "2018-03-01", "volume": "0.0", "open": "2715.220000", "high": "2730.890000", "low": "2659.650000", "close": "2677.670000"}, {"date": "2018-03-02", "volume": "0.0", "open": "2658.890000", "high": "2696.250000", "low": "2647.320000", "close": "2691.250000"}, {"date": "2018-03-05", "volume": "0.0", "open": "2681.060000", "high": "2728.090000", "low": "2675.750000", "close": "2720.940000"}, {"date": "2018-03-06", "volume": "0.0", "open": "2730.180000", "high": "2732.080000", "low": "2711.260000", "close": "2728.120000"}, {"date": "2018-03-07", "volume": "0.0", "open": "2710.180000", "high": "2730.600000", "low": "2701.740000", "close": "2726.800000"}, {"date": "2018-03-08", "volume": "0.0", "open": "2732.750000", "high": "2740.450000", "low": "2722.650000", "close": "2738.970000"}, {"date": "2018-03-09", "volume": "0.0", "open": "2752.910000", "high": "2786.570000", "low": "2751.540000", "close": "2786.570000"}, {"date": "2018-03-12", "volume": "0.0", "open": "2790.540000", "high": "2796.980000", "low": "2779.260000", "close": "2783.020000"}, {"date": "2018-03-13", "volume": "0.0", "open": "2792.310000", "high": "2801.900000", "low": "2758.680000", "close": "2765.310000"}, {"date": "2018-03-14", "volume": "0.0", "open": "2774.060000", "high": "2777.110000", "low": "2744.380000", "close": "2749.480000"}, {"date": "2018-03-15", "volume": "0.0", "open": "2754.270000", "high": "2763.030000", "low": "2741.470000", "close": "2747.330000"}, {"date": "2018-03-16", "volume": "0.0", "open": "2750.570000", "high": "2761.850000", "low": "2749.970000", "close": "2752.010000"}, {"date": "2018-03-19", "volume": "0.0", "open": "2741.380000", "high": "2741.380000", "low": "2694.590000", "close": "2712.920000"}, {"date": "2018-03-20", "volume": "0.0", "open": "2715.050000", "high": "2724.220000", "low": "2710.050000", "close": "2716.940000"}, {"date": "2018-03-21", "volume": "0.0", "open": "2714.990000", "high": "2739.140000", "low": "2709.790000", "close": "2711.930000"}, {"date": "2018-03-22", "volume": "0.0", "open": "2691.360000", "high": "2695.680000", "low": "2641.590000", "close": "2643.690000"}, {"date": "2018-03-23", "volume": "0.0", "open": "2646.710000", "high": "2657.670000", "low": "2585.890000", "close": "2588.260000"}, {"date": "2018-03-26", "volume": "0.0", "open": "2619.350000", "high": "2661.360000", "low": "2601.810000", "close": "2658.550000"}, {"date": "2018-03-27", "volume": "0.0", "open": "2667.570000", "high": "2674.780000", "low": "2596.120000", "close": "2612.620000"}, {"date": "2018-03-28", "volume": "0.0", "open": "2611.300000", "high": "2632.650000", "low": "2593.060000", "close": "2605.000000"}, {"date": "2018-03-29", "volume": "0.0", "open": "2614.410000", "high": "2659.070000", "low": "2609.720000", "close": "2640.870000"}, {"date": "2018-04-02", "volume": "0.0", "open": "2633.450000", "high": "2638.300000", "low": "2553.800000", "close": "2581.880000"}, {"date": "2018-04-03", "volume": "0.0", "open": "2592.170000", "high": "2619.140000", "low": "2575.490000", "close": "2614.450000"}, {"date": "2018-04-04", "volume": "0.0", "open": "2584.040000", "high": "2649.860000", "low": "2573.610000", "close": "2644.690000"}, {"date": "2018-04-05", "volume": "0.0", "open": "2657.360000", "high": "2672.080000", "low": "2649.580000", "close": "2662.840000"}, {"date": "2018-04-06", "volume": "0.0", "open": "2645.820000", "high": "2656.880000", "low": "2586.270000", "close": "2604.470000"}, {"date": "2018-04-09", "volume": "0.0", "open": "2617.180000", "high": "2653.550000", "low": "2610.790000", "close": "2613.160000"}, {"date": "2018-04-10", "volume": "0.0", "open": "2638.410000", "high": "2665.450000", "low": "2635.780000", "close": "2656.870000"}, {"date": "2018-04-11", "volume": "0.0", "open": "2643.890000", "high": "2661.430000", "low": "2639.250000", "close": "2642.190000"}, {"date": "2018-04-12", "volume": "0.0", "open": "2653.830000", "high": "2674.720000", "low": "2653.830000", "close": "2663.990000"}, {"date": "2018-04-13", "volume": "0.0", "open": "2676.900000", "high": "2680.260000", "low": "2645.050000", "close": "2656.300000"}, {"date": "2018-04-16", "volume": "0.0", "open": "2670.100000", "high": "2686.490000", "low": "2665.160000", "close": "2677.840000"}, {"date": "2018-04-17", "volume": "0.0", "open": "2692.740000", "high": "2713.340000", "low": "2692.050000", "close": "2706.390000"}, {"date": "2018-04-18", "volume": "0.0", "open": "2710.110000", "high": "2717.490000", "low": "2703.630000", "close": "2708.640000"}, {"date": "2018-04-19", "volume": "0.0", "open": "2701.160000", "high": "2702.840000", "low": "2681.900000", "close": "2693.130000"}, {"date": "2018-04-20", "volume": "0.0", "open": "2692.560000", "high": "2693.940000", "low": "2660.610000", "close": "2670.140000"}, {"date": "2018-04-23", "volume": "0.0", "open": "2675.400000", "high": "2682.860000", "low": "2657.990000", "close": "2670.290000"}, {"date": "2018-04-24", "volume": "0.0", "open": "2680.800000", "high": "2683.550000", "low": "2617.320000", "close": "2634.560000"}, {"date": "2018-04-25", "volume": "0.0", "open": "2634.920000", "high": "2645.300000", "low": "2612.670000", "close": "2639.400000"}, {"date": "2018-04-26", "volume": "0.0", "open": "2651.650000", "high": "2676.480000", "low": "2647.160000", "close": "2666.940000"}, {"date": "2018-04-27", "volume": "0.0", "open": "2675.470000", "high": "2677.350000", "low": "2659.010000", "close": "2669.910000"}, {"date": "2018-04-30", "volume": "0.0", "open": "2675.050000", "high": "2682.920000", "low": "2648.040000", "close": "2648.050000"}, {"date": "2018-05-01", "volume": "0.0", "open": "2643.640000", "high": "2655.270000", "low": "2625.410000", "close": "2654.800000"}, {"date": "2018-05-02", "volume": "0.0", "open": "2654.240000", "high": "2660.870000", "low": "2631.700000", "close": "2635.670000"}, {"date": "2018-05-03", "volume": "0.0", "open": "2628.080000", "high": "2637.140000", "low": "2594.620000", "close": "2629.730000"}, {"date": "2018-05-04", "volume": "0.0", "open": "2621.450000", "high": "2670.930000", "low": "2615.320000", "close": "2663.420000"}, {"date": "2018-05-07", "volume": "0.0", "open": "2669.360000", "high": "2683.350000", "low": "2664.700000", "close": "2672.630000"}, {"date": "2018-05-08", "volume": "0.0", "open": "2670.260000", "high": "2676.340000", "low": "2655.200000", "close": "2671.920000"}, {"date": "2018-05-09", "volume": "0.0", "open": "2678.120000", "high": "2701.270000", "low": "2674.140000", "close": "2697.790000"}, {"date": "2018-05-10", "volume": "0.0", "open": "2705.020000", "high": "2726.110000", "low": "2704.540000", "close": "2723.070000"}, {"date": "2018-05-11", "volume": "0.0", "open": "2722.700000", "high": "2732.860000", "low": "2717.450000", "close": "2727.720000"}, {"date": "2018-05-14", "volume": "0.0", "open": "2733.370000", "high": "2742.100000", "low": "2725.470000", "close": "2730.130000"}, {"date": "2018-05-15", "volume": "0.0", "open": "2718.590000", "high": "2718.590000", "low": "2701.910000", "close": "2711.450000"}, {"date": "2018-05-16", "volume": "0.0", "open": "2712.620000", "high": "2727.760000", "low": "2712.170000", "close": "2722.460000"}, {"date": "2018-05-17", "volume": "0.0", "open": "2719.710000", "high": "2731.960000", "low": "2711.360000", "close": "2720.130000"}, {"date": "2018-05-18", "volume": "0.0", "open": "2717.350000", "high": "2719.500000", "low": "2709.180000", "close": "2712.970000"}, {"date": "2018-05-21", "volume": "0.0", "open": "2725.950000", "high": "2739.190000", "low": "2725.700000", "close": "2733.010000"}, {"date": "2018-05-22", "volume": "0.0", "open": "2738.340000", "high": "2742.240000", "low": "2721.880000", "close": "2724.440000"}, {"date": "2018-05-23", "volume": "0.0", "open": "2713.980000", "high": "2733.330000", "low": "2709.540000", "close": "2733.290000"}, {"date": "2018-05-24", "volume": "0.0", "open": "2730.940000", "high": "2731.970000", "low": "2707.380000", "close": "2727.760000"}, {"date": "2018-05-25", "volume": "0.0", "open": "2723.600000", "high": "2727.360000", "low": "2714.990000", "close": "2721.330000"}, {"date": "2018-05-29", "volume": "0.0", "open": "2705.110000", "high": "2710.670000", "low": "2676.810000", "close": "2689.860000"}, {"date": "2018-05-30", "volume": "0.0", "open": "2702.430000", "high": "2729.340000", "low": "2702.430000", "close": "2724.010000"}, {"date": "2018-05-31", "volume": "0.0", "open": "2720.980000", "high": "2722.500000", "low": "2700.680000", "close": "2705.270000"}, {"date": "2018-06-01", "volume": "0.0", "open": "2718.700000", "high": "2736.930000", "low": "2718.700000", "close": "2734.620000"}, {"date": "2018-06-04", "volume": "0.0", "open": "2741.670000", "high": "2749.160000", "low": "2740.540000", "close": "2746.870000"}, {"date": "2018-06-05", "volume": "0.0", "open": "2748.460000", "high": "2752.610000", "low": "2739.510000", "close": "2748.800000"}, {"date": "2018-06-06", "volume": "0.0", "open": "2753.250000", "high": "2772.390000", "low": "2748.460000", "close": "2772.350000"}, {"date": "2018-06-07", "volume": "0.0", "open": "2774.840000", "high": "2779.900000", "low": "2760.160000", "close": "2770.370000"}, {"date": "2018-06-08", "volume": "0.0", "open": "2765.840000", "high": "2779.390000", "low": "2763.590000", "close": "2779.030000"}, {"date": "2018-06-11", "volume": "0.0", "open": "2780.180000", "high": "2790.210000", "low": "2780.170000", "close": "2782.000000"}, {"date": "2018-06-12", "volume": "0.0", "open": "2785.600000", "high": "2789.800000", "low": "2778.780000", "close": "2786.850000"}, {"date": "2018-06-13", "volume": "0.0", "open": "2787.940000", "high": "2791.470000", "low": "2774.650000", "close": "2775.630000"}, {"date": "2018-06-14", "volume": "0.0", "open": "2783.210000", "high": "2789.060000", "low": "2776.520000", "close": "2782.490000"}, {"date": "2018-06-15", "volume": "0.0", "open": "2777.780000", "high": "2782.810000", "low": "2761.730000", "close": "2779.660000"}, {"date": "2018-06-18", "volume": "0.0", "open": "2765.790000", "high": "2774.990000", "low": "2757.120000", "close": "2773.750000"}, {"date": "2018-06-19", "volume": "0.0", "open": "2752.010000", "high": "2765.050000", "low": "2743.190000", "close": "2762.590000"}, {"date": "2018-06-20", "volume": "0.0", "open": "2769.730000", "high": "2774.860000", "low": "2763.910000", "close": "2767.320000"}, {"date": "2018-06-21", "volume": "0.0", "open": "2769.280000", "high": "2769.280000", "low": "2744.390000", "close": "2749.760000"}, {"date": "2018-06-22", "volume": "0.0", "open": "2760.790000", "high": "2764.170000", "low": "2752.680000", "close": "2754.880000"}, {"date": "2018-06-25", "volume": "0.0", "open": "2742.940000", "high": "2742.940000", "low": "2698.670000", "close": "2717.070000"}, {"date": "2018-06-26", "volume": "0.0", "open": "2722.120000", "high": "2732.910000", "low": "2715.600000", "close": "2723.060000"}, {"date": "2018-06-27", "volume": "0.0", "open": "2728.450000", "high": "2746.090000", "low": "2699.380000", "close": "2699.630000"}, {"date": "2018-06-28", "volume": "0.0", "open": "2698.690000", "high": "2724.340000", "low": "2691.990000", "close": "2716.310000"}, {"date": "2018-06-29", "volume": "0.0", "open": "2727.130000", "high": "2743.260000", "low": "2718.030000", "close": "2718.370000"}, {"date": "2018-07-02", "volume": "0.0", "open": "2704.950000", "high": "2727.260000", "low": "2698.950000", "close": "2726.710000"}, {"date": "2018-07-03", "volume": "0.0", "open": "2733.270000", "high": "2736.580000", "low": "2711.160000", "close": "2713.220000"}, {"date": "2018-07-05", "volume": "0.0", "open": "2724.190000", "high": "2737.830000", "low": "2716.020000", "close": "2736.610000"}, {"date": "2018-07-06", "volume": "0.0", "open": "2737.680000", "high": "2764.410000", "low": "2733.520000", "close": "2759.820000"}, {"date": "2018-07-09", "volume": "0.0", "open": "2768.510000", "high": "2784.650000", "low": "2768.510000", "close": "2784.170000"}, {"date": "2018-07-10", "volume": "0.0", "open": "2788.560000", "high": "2795.580000", "low": "2786.240000", "close": "2793.840000"}, {"date": "2018-07-11", "volume": "0.0", "open": "2779.820000", "high": "2785.910000", "low": "2770.770000", "close": "2774.020000"}, {"date": "2018-07-12", "volume": "0.0", "open": "2783.140000", "high": "2799.220000", "low": "2781.530000", "close": "2798.290000"}, {"date": "2018-07-13", "volume": "0.0", "open": "2796.930000", "high": "2804.530000", "low": "2791.690000", "close": "2801.310000"}, {"date": "2018-07-16", "volume": "0.0", "open": "2801.430000", "high": "2803.710000", "low": "2793.390000", "close": "2798.430000"}, {"date": "2018-07-17", "volume": "0.0", "open": "2789.340000", "high": "2814.190000", "low": "2789.240000", "close": "2809.550000"}, {"date": "2018-07-18", "volume": "0.0", "open": "2811.350000", "high": "2816.760000", "low": "2805.890000", "close": "2815.620000"}, {"date": "2018-07-19", "volume": "0.0", "open": "2809.370000", "high": "2812.050000", "low": "2799.770000", "close": "2804.490000"}, {"date": "2018-07-20", "volume": "0.0", "open": "2804.550000", "high": "2809.700000", "low": "2800.010000", "close": "2801.830000"}, {"date": "2018-07-23", "volume": "0.0", "open": "2799.170000", "high": "2808.610000", "low": "2795.140000", "close": "2806.980000"}, {"date": "2018-07-24", "volume": "0.0", "open": "2820.680000", "high": "2829.990000", "low": "2811.120000", "close": "2820.400000"}, {"date": "2018-07-25", "volume": "0.0", "open": "2817.730000", "high": "2848.030000", "low": "2817.730000", "close": "2846.070000"}, {"date": "2018-07-26", "volume": "0.0", "open": "2835.490000", "high": "2845.570000", "low": "2835.260000", "close": "2837.440000"}, {"date": "2018-07-27", "volume": "0.0", "open": "2842.350000", "high": "2843.170000", "low": "2808.340000", "close": "2818.820000"}, {"date": "2018-07-30", "volume": "0.0", "open": "2819.000000", "high": "2821.740000", "low": "2798.110000", "close": "2802.600000"}, {"date": "2018-07-31", "volume": "0.0", "open": "2809.730000", "high": "2824.460000", "low": "2808.060000", "close": "2816.290000"}, {"date": "2018-08-01", "volume": "0.0", "open": "2821.170000", "high": "2825.830000", "low": "2805.850000", "close": "2813.360000"}, {"date": "2018-08-02", "volume": "0.0", "open": "2800.480000", "high": "2829.910000", "low": "2796.340000", "close": "2827.220000"}, {"date": "2018-08-03", "volume": "0.0", "open": "2829.620000", "high": "2840.380000", "low": "2827.370000", "close": "2840.350000"}, {"date": "2018-08-06", "volume": "0.0", "open": "2840.290000", "high": "2853.290000", "low": "2835.980000", "close": "2850.400000"}, {"date": "2018-08-07", "volume": "0.0", "open": "2855.920000", "high": "2863.430000", "low": "2855.920000", "close": "2858.450000"}, {"date": "2018-08-08", "volume": "0.0", "open": "2856.790000", "high": "2862.440000", "low": "2853.090000", "close": "2857.700000"}, {"date": "2018-08-09", "volume": "0.0", "open": "2857.190000", "high": "2862.480000", "low": "2851.980000", "close": "2853.580000"}, {"date": "2018-08-10", "volume": "0.0", "open": "2839.640000", "high": "2842.200000", "low": "2825.810000", "close": "2833.280000"}, {"date": "2018-08-13", "volume": "0.0", "open": "2835.460000", "high": "2843.400000", "low": "2819.880000", "close": "2821.930000"}, {"date": "2018-08-14", "volume": "0.0", "open": "2827.880000", "high": "2843.110000", "low": "2826.580000", "close": "2839.960000"}, {"date": "2018-08-15", "volume": "0.0", "open": "2827.950000", "high": "2827.950000", "low": "2802.490000", "close": "2818.370000"}, {"date": "2018-08-16", "volume": "0.0", "open": "2831.440000", "high": "2850.490000", "low": "2831.440000", "close": "2840.690000"}, {"date": "2018-08-17", "volume": "0.0", "open": "2838.320000", "high": "2855.630000", "low": "2833.730000", "close": "2850.130000"}, {"date": "2018-08-20", "volume": "0.0", "open": "2853.930000", "high": "2859.760000", "low": "2850.620000", "close": "2857.050000"}, {"date": "2018-08-21", "volume": "0.0", "open": "2861.510000", "high": "2873.230000", "low": "2861.320000", "close": "2862.960000"}, {"date": "2018-08-22", "volume": "0.0", "open": "2860.990000", "high": "2867.540000", "low": "2856.050000", "close": "2861.820000"}, {"date": "2018-08-23", "volume": "0.0", "open": "2860.290000", "high": "2868.780000", "low": "2854.030000", "close": "2856.980000"}, {"date": "2018-08-24", "volume": "0.0", "open": "2862.350000", "high": "2876.160000", "low": "2862.350000", "close": "2874.690000"}, {"date": "2018-08-27", "volume": "0.0", "open": "2884.690000", "high": "2898.250000", "low": "2884.690000", "close": "2896.740000"}, {"date": "2018-08-28", "volume": "0.0", "open": "2901.450000", "high": "2903.770000", "low": "2893.500000", "close": "2897.520000"}, {"date": "2018-08-29", "volume": "0.0", "open": "2900.620000", "high": "2916.500000", "low": "2898.400000", "close": "2914.040000"}, {"date": "2018-08-30", "volume": "0.0", "open": "2908.940000", "high": "2912.460000", "low": "2895.220000", "close": "2901.130000"}, {"date": "2018-08-31", "volume": "0.0", "open": "2898.370000", "high": "2906.320000", "low": "2891.730000", "close": "2901.520000"}, {"date": "2018-09-04", "volume": "0.0", "open": "2896.960000", "high": "2900.180000", "low": "2885.130000", "close": "2896.720000"}, {"date": "2018-09-05", "volume": "0.0", "open": "2891.590000", "high": "2894.210000", "low": "2876.920000", "close": "2888.600000"}, {"date": "2018-09-06", "volume": "0.0", "open": "2888.640000", "high": "2892.050000", "low": "2867.290000", "close": "2878.050000"}, {"date": "2018-09-07", "volume": "0.0", "open": "2868.260000", "high": "2883.810000", "low": "2864.120000", "close": "2871.680000"}, {"date": "2018-09-10", "volume": "0.0", "open": "2881.390000", "high": "2886.930000", "low": "2875.940000", "close": "2877.130000"}, {"date": "2018-09-11", "volume": "0.0", "open": "2871.570000", "high": "2892.520000", "low": "2866.780000", "close": "2887.890000"}, {"date": "2018-09-12", "volume": "0.0", "open": "2888.290000", "high": "2894.650000", "low": "2879.200000", "close": "2888.920000"}, {"date": "2018-09-13", "volume": "0.0", "open": "2896.850000", "high": "2906.760000", "low": "2896.390000", "close": "2904.180000"}, {"date": "2018-09-14", "volume": "0.0", "open": "2906.380000", "high": "2908.300000", "low": "2895.770000", "close": "2904.980000"}, {"date": "2018-09-17", "volume": "0.0", "open": "2903.830000", "high": "2904.650000", "low": "2886.160000", "close": "2888.800000"}, {"date": "2018-09-18", "volume": "0.0", "open": "2890.740000", "high": "2911.170000", "low": "2890.430000", "close": "2904.310000"}, {"date": "2018-09-19", "volume": "0.0", "open": "2906.600000", "high": "2912.360000", "low": "2903.820000", "close": "2907.950000"}, {"date": "2018-09-20", "volume": "0.0", "open": "2919.730000", "high": "2934.800000", "low": "2919.730000", "close": "2930.750000"}, {"date": "2018-09-21", "volume": "0.0", "open": "2936.760000", "high": "2940.910000", "low": "2927.110000", "close": "2929.670000"}, {"date": "2018-09-24", "volume": "0.0", "open": "2921.830000", "high": "2923.790000", "low": "2912.630000", "close": "2919.370000"}, {"date": "2018-09-25", "volume": "0.0", "open": "2921.750000", "high": "2923.950000", "low": "2913.700000", "close": "2915.560000"}, {"date": "2018-09-26", "volume": "0.0", "open": "2916.980000", "high": "2931.150000", "low": "2903.280000", "close": "2905.970000"}, {"date": "2018-09-27", "volume": "0.0", "open": "2911.650000", "high": "2927.220000", "low": "2909.270000", "close": "2914.000000"}, {"date": "2018-09-28", "volume": "0.0", "open": "2910.030000", "high": "2920.530000", "low": "2907.500000", "close": "2913.980000"}, {"date": "2018-10-01", "volume": "0.0", "open": "2926.290000", "high": "2937.060000", "low": "2917.910000", "close": "2924.590000"}, {"date": "2018-10-02", "volume": "0.0", "open": "2923.800000", "high": "2931.420000", "low": "2919.370000", "close": "2923.430000"}, {"date": "2018-10-03", "volume": "0.0", "open": "2931.690000", "high": "2939.860000", "low": "2921.360000", "close": "2925.510000"}, {"date": "2018-10-04", "volume": "0.0", "open": "2919.350000", "high": "2919.780000", "low": "2883.920000", "close": "2901.610000"}, {"date": "2018-10-05", "volume": "0.0", "open": "2902.540000", "high": "2909.640000", "low": "2869.290000", "close": "2885.570000"}, {"date": "2018-10-08", "volume": "0.0", "open": "2877.530000", "high": "2889.450000", "low": "2862.080000", "close": "2884.430000"}, {"date": "2018-10-09", "volume": "0.0", "open": "2882.510000", "high": "2894.830000", "low": "2874.270000", "close": "2880.340000"}, {"date": "2018-10-10", "volume": "0.0", "open": "2873.900000", "high": "2874.020000", "low": "2784.860000", "close": "2785.680000"}, {"date": "2018-10-11", "volume": "0.0", "open": "2776.870000", "high": "2795.140000", "low": "2710.510000", "close": "2728.370000"}, {"date": "2018-10-12", "volume": "0.0", "open": "2770.540000", "high": "2775.770000", "low": "2729.440000", "close": "2767.130000"}, {"date": "2018-10-15", "volume": "0.0", "open": "2763.830000", "high": "2775.990000", "low": "2749.030000", "close": "2750.790000"}, {"date": "2018-10-16", "volume": "0.0", "open": "2767.050000", "high": "2813.460000", "low": "2766.910000", "close": "2809.920000"}, {"date": "2018-10-17", "volume": "0.0", "open": "2811.670000", "high": "2816.940000", "low": "2781.810000", "close": "2809.210000"}, {"date": "2018-10-18", "volume": "0.0", "open": "2802.000000", "high": "2806.040000", "low": "2755.180000", "close": "2768.780000"}, {"date": "2018-10-19", "volume": "0.0", "open": "2775.660000", "high": "2797.770000", "low": "2760.270000", "close": "2767.780000"}, {"date": "2018-10-22", "volume": "0.0", "open": "2773.940000", "high": "2778.940000", "low": "2749.220000", "close": "2755.880000"}, {"date": "2018-10-23", "volume": "0.0", "open": "2721.030000", "high": "2753.590000", "low": "2691.430000", "close": "2740.690000"}, {"date": "2018-10-24", "volume": "0.0", "open": "2737.870000", "high": "2742.590000", "low": "2651.890000", "close": "2656.100000"}, {"date": "2018-10-25", "volume": "0.0", "open": "2674.880000", "high": "2722.700000", "low": "2667.840000", "close": "2705.570000"}, {"date": "2018-10-26", "volume": "0.0", "open": "2667.860000", "high": "2692.380000", "low": "2628.160000", "close": "2658.690000"}, {"date": "2018-10-29", "volume": "0.0", "open": "2682.650000", "high": "2706.850000", "low": "2603.540000", "close": "2641.250000"}, {"date": "2018-10-30", "volume": "0.0", "open": "2640.680000", "high": "2685.430000", "low": "2635.340000", "close": "2682.630000"}, {"date": "2018-10-31", "volume": "0.0", "open": "2705.600000", "high": "2736.690000", "low": "2705.600000", "close": "2711.740000"}, {"date": "2018-11-01", "volume": "0.0", "open": "2717.580000", "high": "2741.670000", "low": "2708.850000", "close": "2740.370000"}, {"date": "2018-11-02", "volume": "0.0", "open": "2745.450000", "high": "2756.550000", "low": "2700.440000", "close": "2723.060000"}, {"date": "2018-11-05", "volume": "0.0", "open": "2726.370000", "high": "2744.270000", "low": "2717.940000", "close": "2738.310000"}, {"date": "2018-11-06", "volume": "0.0", "open": "2738.400000", "high": "2756.820000", "low": "2737.080000", "close": "2755.450000"}, {"date": "2018-11-07", "volume": "0.0", "open": "2774.130000", "high": "2815.150000", "low": "2774.130000", "close": "2813.890000"}, {"date": "2018-11-08", "volume": "0.0", "open": "2806.380000", "high": "2814.750000", "low": "2794.990000", "close": "2806.830000"}, {"date": "2018-11-09", "volume": "0.0", "open": "2794.100000", "high": "2794.100000", "low": "2764.240000", "close": "2781.010000"}, {"date": "2018-11-12", "volume": "0.0", "open": "2773.930000", "high": "2775.990000", "low": "2722.000000", "close": "2726.220000"}, {"date": "2018-11-13", "volume": "0.0", "open": "2730.050000", "high": "2754.600000", "low": "2714.980000", "close": "2722.180000"}, {"date": "2018-11-14", "volume": "0.0", "open": "2737.900000", "high": "2746.800000", "low": "2685.750000", "close": "2701.580000"}, {"date": "2018-11-15", "volume": "0.0", "open": "2693.520000", "high": "2735.380000", "low": "2670.750000", "close": "2730.200000"}, {"date": "2018-11-16", "volume": "0.0", "open": "2718.540000", "high": "2746.750000", "low": "2712.160000", "close": "2736.270000"}, {"date": "2018-11-19", "volume": "0.0", "open": "2730.740000", "high": "2733.160000", "low": "2681.090000", "close": "2690.730000"}, {"date": "2018-11-20", "volume": "0.0", "open": "2654.600000", "high": "2669.440000", "low": "2631.520000", "close": "2641.890000"}, {"date": "2018-11-21", "volume": "0.0", "open": "2657.740000", "high": "2670.730000", "low": "2649.820000", "close": "2649.930000"}, {"date": "2018-11-23", "volume": "0.0", "open": "2633.360000", "high": "2647.550000", "low": "2631.090000", "close": "2632.560000"}, {"date": "2018-11-26", "volume": "0.0", "open": "2649.970000", "high": "2674.350000", "low": "2649.970000", "close": "2673.450000"}, {"date": "2018-11-27", "volume": "0.0", "open": "2663.750000", "high": "2682.530000", "low": "2655.889900", "close": "2682.200000"}, {"date": "2018-11-28", "volume": "0.0", "open": "2691.450000", "high": "2744.000000", "low": "2684.379900", "close": "2743.780000"}, {"date": "2018-11-29", "volume": "0.0", "open": "2736.970000", "high": "2753.750000", "low": "2722.939900", "close": "2737.800000"}, {"date": "2018-11-30", "volume": "0.0", "open": "2737.760000", "high": "2760.879900", "low": "2732.760000", "close": "2760.159900"}, {"date": "2018-12-03", "volume": "0.0", "open": "2790.500000", "high": "2800.180000", "low": "2773.380000", "close": "2790.370000"}, {"date": "2018-12-04", "volume": "0.0", "open": "2782.429900", "high": "2785.929900", "low": "2697.179900", "close": "2700.060100"}, {"date": "2018-12-06", "volume": "0.0", "open": "2663.510000", "high": "2696.149900", "low": "2621.530000", "close": "2695.950000"}, {"date": "2018-12-07", "volume": "0.0", "open": "2691.260000", "high": "2708.540000", "low": "2623.139900", "close": "2633.080100"}, {"date": "2018-12-10", "volume": "0.0", "open": "2630.860100", "high": "2647.510000", "low": "2583.230000", "close": "2637.720000"}, {"date": "2018-12-11", "volume": "0.0", "open": "2664.439900", "high": "2674.350100", "low": "2621.300000", "close": "2636.780000"}, {"date": "2018-12-12", "volume": "0.0", "open": "2658.230000", "high": "2685.439900", "low": "2650.260000", "close": "2651.070100"}, {"date": "2018-12-13", "volume": "0.0", "open": "2658.700000", "high": "2670.189900", "low": "2637.270000", "close": "2650.540000"}, {"date": "2018-12-14", "volume": "0.0", "open": "2629.679900", "high": "2635.070100", "low": "2593.840100", "close": "2599.950000"}, {"date": "2018-12-17", "volume": "0.0", "open": "2590.750000", "high": "2601.129900", "low": "2530.540000", "close": "2545.939900"}, {"date": "2018-12-18", "volume": "0.0", "open": "2559.899900", "high": "2573.990000", "low": "2528.710000", "close": "2546.159900"}, {"date": "2018-12-19", "volume": "0.0", "open": "2547.050000", "high": "2585.290000", "low": "2488.960000", "close": "2506.960000"}, {"date": "2018-12-20", "volume": "0.0", "open": "2496.770000", "high": "2509.629900", "low": "2441.179900", "close": "2467.419900"}, {"date": "2018-12-21", "volume": "0.0", "open": "2465.379900", "high": "2504.409900", "low": "2408.550000", "close": "2416.580100"}, {"date": "2018-12-24", "volume": "0.0", "open": "2400.560100", "high": "2410.340100", "low": "2351.100100", "close": "2351.100100"}, {"date": "2018-12-26", "volume": "0.0", "open": "2363.120100", "high": "2467.760000", "low": "2346.580100", "close": "2467.700000"}, {"date": "2018-12-27", "volume": "0.0", "open": "2442.500000", "high": "2489.100100", "low": "2397.939900", "close": "2488.830100"}, {"date": "2018-12-28", "volume": "0.0", "open": "2498.770000", "high": "2520.270000", "low": "2472.889900", "close": "2485.740000"}, {"date": "2018-12-31", "volume": "0.0", "open": "2498.939900", "high": "2509.240000", "low": "2482.820100", "close": "2506.850100"}, {"date": "2019-01-02", "volume": "0.0", "open": "2476.960000", "high": "2519.490000", "low": "2467.470000", "close": "2510.030000"}, {"date": "2019-01-03", "volume": "0.0", "open": "2491.919900", "high": "2493.139900", "low": "2443.960000", "close": "2447.889900"}, {"date": "2019-01-04", "volume": "0.0", "open": "2474.330100", "high": "2538.070100", "low": "2474.330100", "close": "2531.939900"}, {"date": "2019-01-07", "volume": "0.0", "open": "2535.610100", "high": "2566.159900", "low": "2524.560100", "close": "2549.689900"}, {"date": "2019-01-08", "volume": "0.0", "open": "2568.110100", "high": "2579.820100", "low": "2547.560100", "close": "2574.409900"}, {"date": "2019-01-09", "volume": "0.0", "open": "2580.000000", "high": "2595.320100", "low": "2568.889900", "close": "2584.960000"}, {"date": "2019-01-10", "volume": "0.0", "open": "2573.510000", "high": "2597.820100", "low": "2562.020000", "close": "2596.639900"}, {"date": "2019-01-11", "volume": "0.0", "open": "2588.110100", "high": "2596.270000", "low": "2577.399900", "close": "2596.260000"}, {"date": "2019-01-14", "volume": "0.0", "open": "2580.310100", "high": "2589.320100", "low": "2570.409900", "close": "2582.610100"}, {"date": "2019-01-15", "volume": "0.0", "open": "2585.100100", "high": "2613.080100", "low": "2585.100100", "close": "2610.300000"}, {"date": "2019-01-16", "volume": "0.0", "open": "2614.750000", "high": "2625.760000", "low": "2612.679900", "close": "2616.100100"}, {"date": "2019-01-17", "volume": "0.0", "open": "2609.280000", "high": "2645.060100", "low": "2606.360100", "close": "2635.960000"}, {"date": "2019-01-18", "volume": "0.0", "open": "2651.270000", "high": "2675.470000", "low": "2647.580100", "close": "2670.710000"}, {"date": "2019-01-22", "volume": "0.0", "open": "2657.879900", "high": "2657.879900", "low": "2617.270000", "close": "2632.899900"}, {"date": "2019-01-23", "volume": "0.0", "open": "2643.480000", "high": "2653.189900", "low": "2612.860100", "close": "2638.700000"}, {"date": "2019-01-24", "volume": "0.0", "open": "2638.840100", "high": "2647.200000", "low": "2627.010000", "close": "2642.330100"}, {"date": "2019-01-25", "volume": "0.0", "open": "2657.439900", "high": "2672.379900", "low": "2657.330100", "close": "2664.760000"}, {"date": "2019-01-28", "volume": "0.0", "open": "2644.970000", "high": "2644.970000", "low": "2624.060100", "close": "2643.850100"}, {"date": "2019-01-29", "volume": "0.0", "open": "2644.889900", "high": "2650.929900", "low": "2631.050000", "close": "2640.000000"}, {"date": "2019-01-30", "volume": "0.0", "open": "2653.620100", "high": "2690.439900", "low": "2648.340100", "close": "2681.050000"}, {"date": "2019-01-31", "volume": "0.0", "open": "2685.490000", "high": "2708.950000", "low": "2678.649900", "close": "2704.100100"}, {"date": "2019-02-01", "volume": "0.0", "open": "2702.320100", "high": "2716.659900", "low": "2696.879900", "close": "2706.530000"}, {"date": "2019-02-04", "volume": "0.0", "open": "2706.490000", "high": "2724.990000", "low": "2698.750000", "close": "2724.870100"}, {"date": "2019-02-05", "volume": "0.0", "open": "2728.340100", "high": "2738.980000", "low": "2724.030000", "close": "2737.700000"}, {"date": "2019-02-06", "volume": "0.0", "open": "2735.050000", "high": "2738.080000", "low": "2724.150000", "close": "2731.610000"}, {"date": "2019-02-07", "volume": "0.0", "open": "2717.530000", "high": "2719.320000", "low": "2687.260000", "close": "2706.050000"}, {"date": "2019-02-08", "volume": "0.0", "open": "2692.360000", "high": "2708.070000", "low": "2681.830000", "close": "2707.880000"}, {"date": "2019-02-11", "volume": "0.0", "open": "2712.400000", "high": "2718.050000", "low": "2703.790000", "close": "2709.800000"}, {"date": "2019-02-12", "volume": "0.0", "open": "2722.610000", "high": "2748.190000", "low": "2722.610000", "close": "2744.730000"}, {"date": "2019-02-13", "volume": "0.0", "open": "2750.300000", "high": "2761.850000", "low": "2748.630000", "close": "2753.030000"}, {"date": "2019-02-14", "volume": "0.0", "open": "2743.500000", "high": "2757.900000", "low": "2731.230000", "close": "2745.730000"}, {"date": "2019-02-15", "volume": "0.0", "open": "2760.240000", "high": "2775.660000", "low": "2760.240000", "close": "2775.600000"}, {"date": "2019-02-19", "volume": "0.0", "open": "2769.280000", "high": "2787.330000", "low": "2767.290000", "close": "2779.760000"}, {"date": "2019-02-20", "volume": "0.0", "open": "2778.800000", "high": "2789.880000", "low": "2774.060000", "close": "2784.700000"}, {"date": "2019-02-21", "volume": "0.0", "open": "2780.240000", "high": "2781.580000", "low": "2764.550000", "close": "2774.880000"}, {"date": "2019-02-22", "volume": "0.0", "open": "2780.670000", "high": "2794.200000", "low": "2779.110000", "close": "2792.670000"}, {"date": "2019-02-25", "volume": "0.0", "open": "2804.350000", "high": "2813.490000", "low": "2794.990000", "close": "2796.110000"}, {"date": "2019-02-26", "volume": "0.0", "open": "2792.360000", "high": "2803.120000", "low": "2789.470000", "close": "2793.900000"}, {"date": "2019-02-27", "volume": "0.0", "open": "2787.500000", "high": "2795.760000", "low": "2775.130000", "close": "2792.380000"}, {"date": "2019-02-28", "volume": "0.0", "open": "2788.110000", "high": "2793.730000", "low": "2782.510000", "close": "2792.380000"}, {"date": "2019-03-01", "volume": "0.0", "open": "2798.220000", "high": "2808.020000", "low": "2787.380000", "close": "2803.690000"}, {"date": "2019-03-04", "volume": "0.0", "open": "2814.370000", "high": "2816.880000", "low": "2767.660000", "close": "2792.810000"}, {"date": "2019-03-05", "volume": "0.0", "open": "2794.410000", "high": "2796.440000", "low": "2782.970000", "close": "2789.650000"}, {"date": "2019-03-06", "volume": "0.0", "open": "2790.270000", "high": "2790.270000", "low": "2768.690000", "close": "2771.450000"}, {"date": "2019-03-07", "volume": "0.0", "open": "2766.530000", "high": "2767.250000", "low": "2739.090000", "close": "2748.930000"}, {"date": "2019-03-08", "volume": "0.0", "open": "2730.790000", "high": "2744.130000", "low": "2722.270000", "close": "2743.070000"}, {"date": "2019-03-11", "volume": "0.0", "open": "2747.610000", "high": "2784.000000", "low": "2747.610000", "close": "2783.300000"}, {"date": "2019-03-12", "volume": "0.0", "open": "2787.340000", "high": "2798.320000", "low": "2786.730000", "close": "2791.520000"}, {"date": "2019-03-13", "volume": "0.0", "open": "2799.780000", "high": "2821.240000", "low": "2799.780000", "close": "2810.920000"}, {"date": "2019-03-14", "volume": "0.0", "open": "2810.380000", "high": "2815.000000", "low": "2803.460000", "close": "2808.480000"}, {"date": "2019-03-15", "volume": "0.0", "open": "2810.790000", "high": "2830.730000", "low": "2810.790000", "close": "2822.480000"}, {"date": "2019-03-18", "volume": "0.0", "open": "2822.610000", "high": "2835.410000", "low": "2821.990000", "close": "2832.940000"}, {"date": "2019-03-19", "volume": "0.0", "open": "2840.760000", "high": "2852.420000", "low": "2823.270000", "close": "2832.570000"}, {"date": "2019-03-20", "volume": "0.0", "open": "2831.340000", "high": "2843.540000", "low": "2812.430000", "close": "2824.230000"}, {"date": "2019-03-21", "volume": "0.0", "open": "2819.720000", "high": "2860.310000", "low": "2817.380000", "close": "2854.880000"}, {"date": "2019-03-22", "volume": "0.0", "open": "2844.520000", "high": "2846.160000", "low": "2800.470000", "close": "2800.710000"}, {"date": "2019-03-25", "volume": "0.0", "open": "2796.010000", "high": "2809.790000", "low": "2785.020000", "close": "2798.360000"}, {"date": "2019-03-26", "volume": "0.0", "open": "2812.660000", "high": "2829.870000", "low": "2803.990000", "close": "2818.460000"}, {"date": "2019-03-27", "volume": "0.0", "open": "2819.720000", "high": "2825.560000", "low": "2787.720000", "close": "2805.370000"}, {"date": "2019-03-28", "volume": "0.0", "open": "2809.400000", "high": "2819.710000", "low": "2798.770000", "close": "2815.440000"}, {"date": "2019-03-29", "volume": "0.0", "open": "2828.270000", "high": "2836.030000", "low": "2819.230000", "close": "2834.400000"}, {"date": "2019-04-01", "volume": "0.0", "open": "2848.630000", "high": "2869.400000", "low": "2848.630000", "close": "2867.190000"}, {"date": "2019-04-02", "volume": "0.0", "open": "2872.410000", "high": "2872.900000", "low": "2858.750000", "close": "2867.240000"}, {"date": "2019-04-03", "volume": "0.0", "open": "2876.090000", "high": "2885.250000", "low": "2865.170000", "close": "2873.400000"}, {"date": "2019-04-04", "volume": "0.0", "open": "2873.990000", "high": "2881.280000", "low": "2867.140000", "close": "2879.390000"}, {"date": "2019-04-05", "volume": "0.0", "open": "2884.160000", "high": "2893.240000", "low": "2882.990000", "close": "2892.740000"}, {"date": "2019-04-08", "volume": "0.0", "open": "2888.460000", "high": "2895.950000", "low": "2880.780000", "close": "2895.770000"}, {"date": "2019-04-09", "volume": "0.0", "open": "2886.580000", "high": "2886.880000", "low": "2873.330000", "close": "2878.200000"}, {"date": "2019-04-10", "volume": "0.0", "open": "2881.370000", "high": "2889.710000", "low": "2879.130000", "close": "2888.210000"}, {"date": "2019-04-11", "volume": "0.0", "open": "2891.920000", "high": "2893.420000", "low": "2881.990000", "close": "2888.320000"}, {"date": "2019-04-12", "volume": "0.0", "open": "2900.860000", "high": "2910.540000", "low": "2898.370000", "close": "2907.410000"}, {"date": "2019-04-15", "volume": "0.0", "open": "2908.320000", "high": "2909.600000", "low": "2896.480000", "close": "2905.580000"}, {"date": "2019-04-16", "volume": "0.0", "open": "2912.260000", "high": "2916.060000", "low": "2900.710000", "close": "2907.060000"}, {"date": "2019-04-17", "volume": "0.0", "open": "2916.040000", "high": "2918.000000", "low": "2895.450000", "close": "2900.450000"}, {"date": "2019-04-18", "volume": "0.0", "open": "2904.810000", "high": "2908.400000", "low": "2891.900000", "close": "2905.030000"}, {"date": "2019-04-22", "volume": "0.0", "open": "2898.780000", "high": "2909.510000", "low": "2896.350000", "close": "2907.970000"}, {"date": "2019-04-23", "volume": "0.0", "open": "2909.990000", "high": "2936.310000", "low": "2908.530000", "close": "2933.680000"}, {"date": "2019-04-24", "volume": "0.0", "open": "2934.000000", "high": "2936.830000", "low": "2926.050000", "close": "2927.250000"}, {"date": "2019-04-25", "volume": "0.0", "open": "2928.990000", "high": "2933.100000", "low": "2912.840000", "close": "2926.170000"}, {"date": "2019-04-26", "volume": "0.0", "open": "2925.810000", "high": "2939.880000", "low": "2917.560000", "close": "2939.880000"}, {"date": "2019-04-29", "volume": "0.0", "open": "2940.580000", "high": "2949.520000", "low": "2939.350000", "close": "2943.030000"}, {"date": "2019-04-30", "volume": "0.0", "open": "2937.140000", "high": "2948.220000", "low": "2924.110000", "close": "2945.830000"}, {"date": "2019-05-01", "volume": "0.0", "open": "2952.330000", "high": "2954.130000", "low": "2923.360000", "close": "2923.730000"}, {"date": "2019-05-02", "volume": "0.0", "open": "2922.160000", "high": "2931.680000", "low": "2900.500000", "close": "2917.520000"}, {"date": "2019-05-03", "volume": "0.0", "open": "2929.210000", "high": "2947.850000", "low": "2929.210000", "close": "2945.640000"}, {"date": "2019-05-06", "volume": "0.0", "open": "2908.890000", "high": "2937.320000", "low": "2898.210000", "close": "2932.470000"}, {"date": "2019-05-07", "volume": "0.0", "open": "2913.030000", "high": "2913.030000", "low": "2862.600000", "close": "2884.050000"}, {"date": "2019-05-08", "volume": "0.0", "open": "2879.610000", "high": "2897.960000", "low": "2873.280000", "close": "2879.420000"}, {"date": "2019-05-09", "volume": "0.0", "open": "2859.840000", "high": "2875.970000", "low": "2836.400000", "close": "2870.720000"}, {"date": "2019-05-10", "volume": "0.0", "open": "2863.100000", "high": "2891.310000", "low": "2825.390000", "close": "2881.400000"}, {"date": "2019-05-13", "volume": "0.0", "open": "2840.190000", "high": "2840.190000", "low": "2801.430000", "close": "2811.870000"}, {"date": "2019-05-14", "volume": "0.0", "open": "2820.120000", "high": "2852.540000", "low": "2820.120000", "close": "2834.410000"}, {"date": "2019-05-15", "volume": "0.0", "open": "2820.380000", "high": "2858.680000", "low": "2815.080000", "close": "2850.960000"}, {"date": "2019-05-16", "volume": "0.0", "open": "2855.800000", "high": "2892.150000", "low": "2855.800000", "close": "2876.320000"}, {"date": "2019-05-17", "volume": "0.0", "open": "2858.600000", "high": "2885.480000", "low": "2854.230000", "close": "2859.530000"}, {"date": "2019-05-20", "volume": "0.0", "open": "2841.940000", "high": "2853.860000", "low": "2831.290000", "close": "2840.230000"}, {"date": "2019-05-21", "volume": "0.0", "open": "2854.020000", "high": "2868.880000", "low": "2854.020000", "close": "2864.360000"}, {"date": "2019-05-22", "volume": "0.0", "open": "2856.060000", "high": "2865.470000", "low": "2851.110000", "close": "2856.270000"}, {"date": "2019-05-23", "volume": "0.0", "open": "2836.700000", "high": "2836.700000", "low": "2805.490000", "close": "2822.240000"}, {"date": "2019-05-24", "volume": "0.0", "open": "2832.410000", "high": "2841.360000", "low": "2820.190000", "close": "2826.060000"}, {"date": "2019-05-28", "volume": "0.0", "open": "2830.030000", "high": "2840.510000", "low": "2801.580000", "close": "2802.390000"}, {"date": "2019-05-29", "volume": "0.0", "open": "2790.250000", "high": "2792.030000", "low": "2766.060000", "close": "2783.020000"}, {"date": "2019-05-30", "volume": "0.0", "open": "2786.940000", "high": "2799.000000", "low": "2776.740000", "close": "2788.860000"}, {"date": "2019-05-31", "volume": "0.0", "open": "2766.150000", "high": "2768.980000", "low": "2750.520000", "close": "2752.060000"}, {"date": "2019-06-03", "volume": "0.0", "open": "2751.530000", "high": "2763.070000", "low": "2728.810000", "close": "2744.450000"}, {"date": "2019-06-04", "volume": "0.0", "open": "2762.640000", "high": "2804.490000", "low": "2762.640000", "close": "2803.270000"}, {"date": "2019-06-05", "volume": "0.0", "open": "2818.090000", "high": "2827.280000", "low": "2800.920000", "close": "2826.150000"}, {"date": "2019-06-06", "volume": "0.0", "open": "2828.510000", "high": "2852.100000", "low": "2822.450000", "close": "2843.490000"}, {"date": "2019-06-07", "volume": "0.0", "open": "2852.870000", "high": "2884.970000", "low": "2852.870000", "close": "2873.340000"}, {"date": "2019-06-10", "volume": "0.0", "open": "2885.830000", "high": "2904.770000", "low": "2885.510000", "close": "2886.730000"}, {"date": "2019-06-11", "volume": "0.0", "open": "2903.270000", "high": "2910.610000", "low": "2878.530000", "close": "2885.720000"}, {"date": "2019-06-12", "volume": "0.0", "open": "2882.730000", "high": "2888.570000", "low": "2874.680000", "close": "2879.840000"}, {"date": "2019-06-13", "volume": "0.0", "open": "2886.240000", "high": "2895.240000", "low": "2881.990000", "close": "2891.640000"}, {"date": "2019-06-14", "volume": "0.0", "open": "2886.820000", "high": "2894.450000", "low": "2879.620000", "close": "2886.980000"}, {"date": "2019-06-17", "volume": "0.0", "open": "2889.750000", "high": "2897.270000", "low": "2887.300000", "close": "2889.670000"}, {"date": "2019-06-18", "volume": "0.0", "open": "2906.710000", "high": "2930.790000", "low": "2905.440000", "close": "2917.750000"}, {"date": "2019-06-19", "volume": "0.0", "open": "2920.550000", "high": "2931.740000", "low": "2911.430000", "close": "2926.460000"}, {"date": "2019-06-20", "volume": "0.0", "open": "2949.600000", "high": "2958.060000", "low": "2931.500000", "close": "2954.180000"}, {"date": "2019-06-21", "volume": "0.0", "open": "2952.710000", "high": "2964.150000", "low": "2946.870000", "close": "2950.460000"}, {"date": "2019-06-24", "volume": "0.0", "open": "2951.420000", "high": "2954.920000", "low": "2944.050000", "close": "2945.350000"}, {"date": "2019-06-25", "volume": "0.0", "open": "2945.780000", "high": "2946.520000", "low": "2916.010000", "close": "2917.380000"}, {"date": "2019-06-26", "volume": "0.0", "open": "2926.070000", "high": "2932.590000", "low": "2912.990000", "close": "2913.780000"}, {"date": "2019-06-27", "volume": "0.0", "open": "2919.660000", "high": "2929.300000", "low": "2918.570000", "close": "2924.920000"}, {"date": "2019-06-28", "volume": "0.0", "open": "2932.940000", "high": "2943.980000", "low": "2929.050000", "close": "2941.760000"}, {"date": "2019-07-01", "volume": "0.0", "open": "2971.410000", "high": "2977.930000", "low": "2952.220000", "close": "2964.330000"}, {"date": "2019-07-02", "volume": "0.0", "open": "2964.660000", "high": "2973.210000", "low": "2955.920000", "close": "2973.010000"}, {"date": "2019-07-03", "volume": "0.0", "open": "2978.080000", "high": "2995.840000", "low": "2977.960000", "close": "2995.820000"}, {"date": "2019-07-05", "volume": "0.0", "open": "2984.250000", "high": "2994.030000", "low": "2967.970000", "close": "2990.410000"}, {"date": "2019-07-08", "volume": "0.0", "open": "2979.770000", "high": "2980.760000", "low": "2970.090000", "close": "2975.950000"}, {"date": "2019-07-09", "volume": "0.0", "open": "2965.520000", "high": "2981.900000", "low": "2963.440000", "close": "2979.630000"}, {"date": "2019-07-10", "volume": "0.0", "open": "2989.300000", "high": "3002.980000", "low": "2984.620000", "close": "2993.070000"}, {"date": "2019-07-11", "volume": "0.0", "open": "2999.620000", "high": "3002.330000", "low": "2988.800000", "close": "2999.910000"}, {"date": "2019-07-12", "volume": "0.0", "open": "3003.360000", "high": "3013.920000", "low": "3001.870000", "close": "3013.770000"}, {"date": "2019-07-15", "volume": "0.0", "open": "3017.800000", "high": "3017.800000", "low": "3008.770000", "close": "3014.300000"}, {"date": "2019-07-16", "volume": "0.0", "open": "3012.130000", "high": "3015.020000", "low": "3001.150000", "close": "3004.040000"}, {"date": "2019-07-17", "volume": "0.0", "open": "3005.100000", "high": "3005.260000", "low": "2984.250000", "close": "2984.420000"}, {"date": "2019-07-18", "volume": "0.0", "open": "2978.870000", "high": "2998.280000", "low": "2973.090000", "close": "2995.110000"}, {"date": "2019-07-19", "volume": "0.0", "open": "3004.260000", "high": "3006.020000", "low": "2975.860000", "close": "2976.610000"}, {"date": "2019-07-22", "volume": "0.0", "open": "2981.930000", "high": "2990.710000", "low": "2976.650000", "close": "2985.030000"}, {"date": "2019-07-23", "volume": "0.0", "open": "2994.740000", "high": "3005.900000", "low": "2988.560000", "close": "3005.470000"}, {"date": "2019-07-24", "volume": "0.0", "open": "2998.770000", "high": "3019.590000", "low": "2996.820000", "close": "3019.560000"}, {"date": "2019-07-25", "volume": "0.0", "open": "3016.260000", "high": "3016.310000", "low": "2997.240000", "close": "3003.670000"}, {"date": "2019-07-26", "volume": "0.0", "open": "3013.250000", "high": "3027.980000", "low": "3012.590000", "close": "3025.860000"}, {"date": "2019-07-29", "volume": "0.0", "open": "3024.470000", "high": "3025.610000", "low": "3014.300000", "close": "3020.970000"}, {"date": "2019-07-30", "volume": "0.0", "open": "3007.660000", "high": "3017.190000", "low": "3000.940000", "close": "3013.180000"}, {"date": "2019-07-31", "volume": "0.0", "open": "3016.220000", "high": "3017.400000", "low": "2958.080000", "close": "2980.380000"}, {"date": "2019-08-01", "volume": "0.0", "open": "2980.320000", "high": "3013.590000", "low": "2945.230000", "close": "2953.560000"}, {"date": "2019-08-02", "volume": "0.0", "open": "2943.900000", "high": "2945.500000", "low": "2914.110000", "close": "2932.050000"}, {"date": "2019-08-05", "volume": "0.0", "open": "2898.070000", "high": "2898.070000", "low": "2822.120000", "close": "2844.740000"}, {"date": "2019-08-06", "volume": "0.0", "open": "2861.180000", "high": "2884.400000", "low": "2847.420000", "close": "2881.770000"}, {"date": "2019-08-07", "volume": "0.0", "open": "2858.650000", "high": "2892.170000", "low": "2825.710000", "close": "2883.980000"}, {"date": "2019-08-08", "volume": "0.0", "open": "2896.210000", "high": "2938.720000", "low": "2894.470000", "close": "2938.090000"}, {"date": "2019-08-09", "volume": "0.0", "open": "2930.510000", "high": "2935.750000", "low": "2900.150000", "close": "2918.650000"}, {"date": "2019-08-12", "volume": "0.0", "open": "2907.070000", "high": "2907.580000", "low": "2873.140000", "close": "2883.750000"}, {"date": "2019-08-13", "volume": "0.0", "open": "2880.720000", "high": "2943.310000", "low": "2877.050000", "close": "2926.320000"}, {"date": "2019-08-14", "volume": "0.0", "open": "2894.150000", "high": "2894.150000", "low": "2839.640000", "close": "2840.600000"}, {"date": "2019-08-15", "volume": "0.0", "open": "2846.200000", "high": "2856.670000", "low": "2825.510000", "close": "2847.600000"}, {"date": "2019-08-16", "volume": "0.0", "open": "2864.740000", "high": "2893.630000", "low": "2864.740000", "close": "2888.680000"}, {"date": "2019-08-19", "volume": "0.0", "open": "2913.480000", "high": "2931.000000", "low": "2913.480000", "close": "2923.650000"}, {"date": "2019-08-20", "volume": "0.0", "open": "2919.010000", "high": "2923.630000", "low": "2899.600000", "close": "2900.510000"}, {"date": "2019-08-21", "volume": "0.0", "open": "2922.040000", "high": "2928.730000", "low": "2917.910000", "close": "2924.430000"}, {"date": "2019-08-22", "volume": "0.0", "open": "2930.940000", "high": "2939.080000", "low": "2904.510000", "close": "2922.950000"}, {"date": "2019-08-23", "volume": "0.0", "open": "2911.070000", "high": "2927.010000", "low": "2834.970000", "close": "2847.110000"}, {"date": "2019-08-26", "volume": "0.0", "open": "2866.700000", "high": "2879.270000", "low": "2856.000000", "close": "2878.380000"}, {"date": "2019-08-27", "volume": "0.0", "open": "2893.140000", "high": "2898.790000", "low": "2860.590000", "close": "2869.160000"}, {"date": "2019-08-28", "volume": "0.0", "open": "2861.280000", "high": "2890.030000", "low": "2853.050000", "close": "2887.940000"}, {"date": "2019-08-29", "volume": "0.0", "open": "2910.370000", "high": "2930.500000", "low": "2905.670000", "close": "2924.580000"}, {"date": "2019-08-30", "volume": "0.0", "open": "2937.090000", "high": "2940.430000", "low": "2913.320000", "close": "2926.460000"}, {"date": "2019-09-03", "volume": "0.0", "open": "2909.010000", "high": "2914.390000", "low": "2891.850000", "close": "2906.270000"}, {"date": "2019-09-04", "volume": "0.0", "open": "2924.670000", "high": "2938.840000", "low": "2921.860000", "close": "2937.780000"}, {"date": "2019-09-05", "volume": "0.0", "open": "2960.600000", "high": "2985.860000", "low": "2960.600000", "close": "2976.000000"}, {"date": "2019-09-06", "volume": "0.0", "open": "2980.330000", "high": "2985.030000", "low": "2972.510000", "close": "2978.710000"}, {"date": "2019-09-09", "volume": "0.0", "open": "2988.430000", "high": "2989.430000", "low": "2969.390000", "close": "2978.430000"}, {"date": "2019-09-10", "volume": "0.0", "open": "2971.010000", "high": "2979.390000", "low": "2957.010000", "close": "2979.390000"}, {"date": "2019-09-11", "volume": "0.0", "open": "2981.410000", "high": "3000.930000", "low": "2975.310000", "close": "3000.930000"}, {"date": "2019-09-12", "volume": "0.0", "open": "3009.080000", "high": "3020.740000", "low": "3000.920000", "close": "3009.570000"}, {"date": "2019-09-13", "volume": "0.0", "open": "3012.210000", "high": "3017.330000", "low": "3002.900000", "close": "3007.390000"}, {"date": "2019-09-16", "volume": "0.0", "open": "2996.410000", "high": "3002.190000", "low": "2990.670000", "close": "2997.960000"}, {"date": "2019-09-17", "volume": "0.0", "open": "2995.670000", "high": "3006.210000", "low": "2993.730000", "close": "3005.700000"}, {"date": "2019-09-18", "volume": "0.0", "open": "3001.500000", "high": "3007.830000", "low": "2978.570000", "close": "3006.730000"}, {"date": "2019-09-19", "volume": "0.0", "open": "3010.360000", "high": "3021.990000", "low": "3003.160000", "close": "3006.790000"}, {"date": "2019-09-20", "volume": "0.0", "open": "3008.420000", "high": "3016.370000", "low": "2984.680000", "close": "2992.070000"}, {"date": "2019-09-23", "volume": "0.0", "open": "2983.500000", "high": "2999.150000", "low": "2982.230000", "close": "2991.780000"}, {"date": "2019-09-24", "volume": "0.0", "open": "3002.430000", "high": "3007.980000", "low": "2957.730000", "close": "2966.600000"}, {"date": "2019-09-25", "volume": "0.0", "open": "2968.350000", "high": "2989.820000", "low": "2952.860000", "close": "2984.870000"}, {"date": "2019-09-26", "volume": "0.0", "open": "2985.730000", "high": "2987.280000", "low": "2963.710000", "close": "2977.620000"}, {"date": "2019-09-27", "volume": "0.0", "open": "2985.470000", "high": "2987.310000", "low": "2945.530000", "close": "2961.790000"}, {"date": "2019-09-30", "volume": "0.0", "open": "2967.070000", "high": "2983.850000", "low": "2967.070000", "close": "2976.740000"}, {"date": "2019-10-01", "volume": "0.0", "open": "2983.690000", "high": "2992.530000", "low": "2938.700000", "close": "2940.250000"}, {"date": "2019-10-02", "volume": "0.0", "open": "2924.780000", "high": "2924.780000", "low": "2874.930000", "close": "2887.610000"}, {"date": "2019-10-03", "volume": "0.0", "open": "2885.380000", "high": "2911.130000", "low": "2855.940000", "close": "2910.630000"}, {"date": "2019-10-04", "volume": "0.0", "open": "2918.560000", "high": "2953.740000", "low": "2918.560000", "close": "2952.010000"}, {"date": "2019-10-07", "volume": "0.0", "open": "2944.230000", "high": "2959.750000", "low": "2935.680000", "close": "2938.790000"}, {"date": "2019-10-08", "volume": "0.0", "open": "2920.400000", "high": "2925.470000", "low": "2892.660000", "close": "2893.060000"}, {"date": "2019-10-09", "volume": "0.0", "open": "2911.100000", "high": "2929.320000", "low": "2907.410000", "close": "2919.400000"}, {"date": "2019-10-10", "volume": "0.0", "open": "2918.550000", "high": "2948.460000", "low": "2917.120000", "close": "2938.130000"}, {"date": "2019-10-11", "volume": "0.0", "open": "2963.070000", "high": "2993.280000", "low": "2963.070000", "close": "2970.270000"}, {"date": "2019-10-14", "volume": "0.0", "open": "2965.810000", "high": "2972.840000", "low": "2962.940000", "close": "2966.150000"}, {"date": "2019-10-15", "volume": "0.0", "open": "2973.610000", "high": "3003.280000", "low": "2973.610000", "close": "2995.680000"}, {"date": "2019-10-16", "volume": "0.0", "open": "2989.680000", "high": "2997.540000", "low": "2985.200000", "close": "2989.690000"}, {"date": "2019-10-17", "volume": "0.0", "open": "3000.770000", "high": "3008.290000", "low": "2991.790000", "close": "2997.950000"}, {"date": "2019-10-18", "volume": "0.0", "open": "2996.840000", "high": "3000.000000", "low": "2976.310000", "close": "2986.200000"}, {"date": "2019-10-21", "volume": "0.0", "open": "2996.480000", "high": "3007.330000", "low": "2995.350000", "close": "3006.720000"}, {"date": "2019-10-22", "volume": "0.0", "open": "3010.730000", "high": "3014.570000", "low": "2995.040000", "close": "2995.990000"}, {"date": "2019-10-23", "volume": "0.0", "open": "2994.010000", "high": "3004.780000", "low": "2991.210000", "close": "3004.520000"}, {"date": "2019-10-24", "volume": "0.0", "open": "3014.780000", "high": "3016.070000", "low": "3000.420000", "close": "3010.290000"}, {"date": "2019-10-25", "volume": "0.0", "open": "3003.320000", "high": "3027.390000", "low": "3001.940000", "close": "3022.550000"}, {"date": "2019-10-28", "volume": "0.0", "open": "3032.120000", "high": "3044.080000", "low": "3032.120000", "close": "3039.420000"}, {"date": "2019-10-29", "volume": "0.0", "open": "3035.390000", "high": "3047.870000", "low": "3034.810000", "close": "3036.890000"}, {"date": "2019-10-30", "volume": "0.0", "open": "3039.740000", "high": "3050.100000", "low": "3025.960000", "close": "3046.770000"}, {"date": "2019-10-31", "volume": "0.0", "open": "3046.900000", "high": "3046.900000", "low": "3023.190000", "close": "3037.560000"}, {"date": "2019-11-01", "volume": "0.0", "open": "3050.720000", "high": "3066.950000", "low": "3050.720000", "close": "3066.910000"}, {"date": "2019-11-04", "volume": "0.0", "open": "3078.960000", "high": "3085.200000", "low": "3074.870000", "close": "3078.270000"}, {"date": "2019-11-05", "volume": "0.0", "open": "3080.800000", "high": "3083.950000", "low": "3072.150000", "close": "3074.620000"}, {"date": "2019-11-06", "volume": "0.0", "open": "3075.100000", "high": "3078.340000", "low": "3065.890000", "close": "3076.780000"}, {"date": "2019-11-07", "volume": "0.0", "open": "3087.020000", "high": "3097.770000", "low": "3080.230000", "close": "3085.180000"}, {"date": "2019-11-08", "volume": "0.0", "open": "3081.250000", "high": "3093.090000", "low": "3073.580000", "close": "3093.080000"}, {"date": "2019-11-11", "volume": "0.0", "open": "3080.330000", "high": "3088.330000", "low": "3075.820000", "close": "3087.010000"}, {"date": "2019-11-12", "volume": "0.0", "open": "3089.280000", "high": "3102.610000", "low": "3084.730000", "close": "3091.840000"}, {"date": "2019-11-13", "volume": "0.0", "open": "3084.180000", "high": "3098.060000", "low": "3078.800000", "close": "3094.040000"}, {"date": "2019-11-14", "volume": "0.0", "open": "3090.750000", "high": "3098.200000", "low": "3083.260000", "close": "3096.630000"}, {"date": "2019-11-15", "volume": "0.0", "open": "3107.920000", "high": "3120.460000", "low": "3104.600000", "close": "3120.460000"}, {"date": "2019-11-18", "volume": "0.0", "open": "3117.910000", "high": "3124.170000", "low": "3112.060000", "close": "3122.030000"}, {"date": "2019-11-19", "volume": "0.0", "open": "3127.450000", "high": "3127.640000", "low": "3113.470000", "close": "3120.180000"}, {"date": "2019-11-20", "volume": "0.0", "open": "3114.660000", "high": "3118.970000", "low": "3091.410000", "close": "3108.460000"}, {"date": "2019-11-21", "volume": "0.0", "open": "3108.490000", "high": "3110.110000", "low": "3094.550000", "close": "3103.540000"}, {"date": "2019-11-22", "volume": "0.0", "open": "3111.410000", "high": "3112.870000", "low": "3099.260000", "close": "3110.290000"}, {"date": "2019-11-25", "volume": "0.0", "open": "3117.440000", "high": "3133.830000", "low": "3117.440000", "close": "3133.640000"}, {"date": "2019-11-26", "volume": "0.0", "open": "3134.850000", "high": "3142.690000", "low": "3131.000000", "close": "3140.520000"}, {"date": "2019-11-27", "volume": "0.0", "open": "3145.490000", "high": "3154.260000", "low": "3143.410000", "close": "3153.630000"}, {"date": "2019-11-29", "volume": "0.0", "open": "3147.180000", "high": "3150.300000", "low": "3139.340000", "close": "3140.980000"}, {"date": "2019-12-02", "volume": "0.0", "open": "3143.850000", "high": "3144.310000", "low": "3110.780000", "close": "3113.870000"}, {"date": "2019-12-03", "volume": "0.0", "open": "3087.410000", "high": "3094.970000", "low": "3070.330000", "close": "3093.200000"}, {"date": "2019-12-04", "volume": "0.0", "open": "3103.500000", "high": "3119.380000", "low": "3102.530000", "close": "3112.760000"}, {"date": "2019-12-05", "volume": "0.0", "open": "3119.210000", "high": "3119.450000", "low": "3103.760000", "close": "3117.430000"}, {"date": "2019-12-06", "volume": "0.0", "open": "3134.620000", "high": "3150.600000", "low": "3134.620000", "close": "3145.910000"}, {"date": "2019-12-09", "volume": "0.0", "open": "3141.860000", "high": "3148.870000", "low": "3135.460000", "close": "3135.960000"}, {"date": "2019-12-10", "volume": "0.0", "open": "3135.360000", "high": "3142.120000", "low": "3126.090000", "close": "3132.520000"}, {"date": "2019-12-11", "volume": "0.0", "open": "3135.750000", "high": "3143.980000", "low": "3133.210000", "close": "3141.630000"}, {"date": "2019-12-12", "volume": "0.0", "open": "3141.230000", "high": "3176.280000", "low": "3138.470000", "close": "3168.570000"}, {"date": "2019-12-13", "volume": "0.0", "open": "3166.650000", "high": "3182.680000", "low": "3156.510000", "close": "3168.800000"}, {"date": "2019-12-16", "volume": "0.0", "open": "3183.630000", "high": "3197.710000", "low": "3183.630000", "close": "3191.450000"}, {"date": "2019-12-17", "volume": "0.0", "open": "3195.400000", "high": "3198.220000", "low": "3191.030000", "close": "3192.520000"}, {"date": "2019-12-18", "volume": "0.0", "open": "3195.210000", "high": "3198.480000", "low": "3191.140000", "close": "3191.140000"}, {"date": "2019-12-19", "volume": "0.0", "open": "3192.320000", "high": "3205.480000", "low": "3192.320000", "close": "3205.370000"}, {"date": "2019-12-20", "volume": "0.0", "open": "3223.330000", "high": "3225.650000", "low": "3216.030000", "close": "3221.220000"}, {"date": "2019-12-23", "volume": "0.0", "open": "3226.050000", "high": "3227.780000", "low": "3222.300000", "close": "3224.010000"}, {"date": "2019-12-24", "volume": "0.0", "open": "3225.450000", "high": "3226.430000", "low": "3220.510000", "close": "3223.380000"}, {"date": "2019-12-26", "volume": "0.0", "open": "3227.200000", "high": "3240.080000", "low": "3227.200000", "close": "3239.910000"}, {"date": "2019-12-27", "volume": "0.0", "open": "3247.230000", "high": "3247.930000", "low": "3234.370000", "close": "3240.020000"}, {"date": "2019-12-30", "volume": "0.0", "open": "3240.090000", "high": "3240.920000", "low": "3216.570000", "close": "3221.290000"}, {"date": "2019-12-31", "volume": "0.0", "open": "3215.180000", "high": "3231.720000", "low": "3212.030000", "close": "3230.780000"}, {"date": "2020-01-02", "volume": "0.0", "open": "3244.670000", "high": "3258.140000", "low": "3235.530000", "close": "3257.850000"}, {"date": "2020-01-03", "volume": "0.0", "open": "3226.360000", "high": "3246.150000", "low": "3222.340000", "close": "3234.850000"}, {"date": "2020-01-06", "volume": "0.0", "open": "3217.550000", "high": "3246.840000", "low": "3214.640000", "close": "3246.280000"}, {"date": "2020-01-07", "volume": "0.0", "open": "3241.860000", "high": "3244.910000", "low": "3232.430000", "close": "3237.180000"}, {"date": "2020-01-08", "volume": "0.0", "open": "3238.590000", "high": "3267.070000", "low": "3236.670000", "close": "3253.050000"}, {"date": "2020-01-09", "volume": "0.0", "open": "3266.030000", "high": "3275.580000", "low": "3263.670000", "close": "3274.700000"}, {"date": "2020-01-10", "volume": "0.0", "open": "3281.810000", "high": "3282.990000", "low": "3260.860000", "close": "3265.350000"}, {"date": "2020-01-13", "volume": "0.0", "open": "3271.130000", "high": "3288.130000", "low": "3268.430000", "close": "3288.130000"}, {"date": "2020-01-14", "volume": "0.0", "open": "3285.350000", "high": "3294.250000", "low": "3277.190000", "close": "3283.150000"}, {"date": "2020-01-15", "volume": "0.0", "open": "3282.270000", "high": "3298.660000", "low": "3280.690000", "close": "3289.290000"}, {"date": "2020-01-16", "volume": "0.0", "open": "3302.970000", "high": "3317.110000", "low": "3302.820000", "close": "3316.810000"}, {"date": "2020-01-17", "volume": "0.0", "open": "3323.660000", "high": "3329.880000", "low": "3318.860000", "close": "3329.620000"}, {"date": "2020-01-21", "volume": "0.0", "open": "3321.030000", "high": "3329.790000", "low": "3316.610000", "close": "3320.790000"}, {"date": "2020-01-22", "volume": "0.0", "open": "3330.020000", "high": "3337.770000", "low": "3320.040000", "close": "3321.750000"}, {"date": "2020-01-23", "volume": "0.0", "open": "3315.770000", "high": "3326.880000", "low": "3301.870000", "close": "3325.540000"}, {"date": "2020-01-24", "volume": "0.0", "open": "3333.100000", "high": "3333.180000", "low": "3281.530000", "close": "3295.470000"}, {"date": "2020-01-27", "volume": "0.0", "open": "3247.160000", "high": "3258.850000", "low": "3234.500000", "close": "3243.630000"}, {"date": "2020-01-28", "volume": "0.0", "open": "3255.350000", "high": "3285.780000", "low": "3253.220000", "close": "3276.240000"}, {"date": "2020-01-29", "volume": "0.0", "open": "3289.460000", "high": "3293.470000", "low": "3271.890000", "close": "3273.400000"}, {"date": "2020-01-30", "volume": "0.0", "open": "3256.450000", "high": "3285.910000", "low": "3242.800000", "close": "3283.660000"}, {"date": "2020-01-31", "volume": "0.0", "open": "3282.330000", "high": "3282.330000", "low": "3214.680000", "close": "3225.520000"}, {"date": "2020-02-03", "volume": "0.0", "open": "3235.660000", "high": "3268.440000", "low": "3235.660000", "close": "3248.920000"}, {"date": "2020-02-04", "volume": "0.0", "open": "3280.610000", "high": "3306.920000", "low": "3280.610000", "close": "3297.590000"}, {"date": "2020-02-05", "volume": "0.0", "open": "3324.910000", "high": "3337.580000", "low": "3313.750000", "close": "3334.690000"}, {"date": "2020-02-06", "volume": "0.0", "open": "3344.920000", "high": "3347.960000", "low": "3334.390000", "close": "3345.780000"}, {"date": "2020-02-07", "volume": "0.0", "open": "3335.540000", "high": "3341.420000", "low": "3322.120000", "close": "3327.710000"}, {"date": "2020-02-10", "volume": "0.0", "open": "3318.280000", "high": "3352.260000", "low": "3317.770000", "close": "3352.090000"}, {"date": "2020-02-11", "volume": "0.0", "open": "3365.870000", "high": "3375.630000", "low": "3352.720000", "close": "3357.750000"}, {"date": "2020-02-12", "volume": "0.0", "open": "3370.500000", "high": "3381.470000", "low": "3369.720000", "close": "3379.450000"}, {"date": "2020-02-13", "volume": "0.0", "open": "3365.900000", "high": "3385.090000", "low": "3360.520000", "close": "3373.940000"}, {"date": "2020-02-14", "volume": "0.0", "open": "3378.080000", "high": "3380.690000", "low": "3366.150000", "close": "3380.160000"}, {"date": "2020-02-18", "volume": "0.0", "open": "3369.040000", "high": "3375.010000", "low": "3355.610000", "close": "3370.290000"}, {"date": "2020-02-19", "volume": "0.0", "open": "3380.390000", "high": "3393.520000", "low": "3378.830000", "close": "3386.150000"}, {"date": "2020-02-20", "volume": "0.0", "open": "3380.450000", "high": "3389.150000", "low": "3341.020000", "close": "3373.230000"}, {"date": "2020-02-21", "volume": "0.0", "open": "3360.500000", "high": "3360.760000", "low": "3328.450000", "close": "3337.750000"}, {"date": "2020-02-24", "volume": "0.0", "open": "3257.610000", "high": "3259.810000", "low": "3214.650000", "close": "3225.890000"}, {"date": "2020-02-25", "volume": "0.0", "open": "3238.940000", "high": "3246.990000", "low": "3118.770000", "close": "3128.210000"}, {"date": "2020-02-26", "volume": "0.0", "open": "3139.900000", "high": "3182.510000", "low": "3108.990000", "close": "3116.390000"}, {"date": "2020-02-27", "volume": "0.0", "open": "3062.540000", "high": "3097.070000", "low": "2977.390000", "close": "2978.760000"}, {"date": "2020-02-28", "volume": "0.0", "open": "2916.900000", "high": "2959.720000", "low": "2855.840000", "close": "2954.220000"}, {"date": "2020-03-02", "volume": "0.0", "open": "2974.280000", "high": "3090.960000", "low": "2945.190000", "close": "3090.230000"}, {"date": "2020-03-03", "volume": "0.0", "open": "3096.460000", "high": "3136.720000", "low": "2976.630000", "close": "3003.370000"}, {"date": "2020-03-04", "volume": "0.0", "open": "3045.750000", "high": "3130.970000", "low": "3034.380000", "close": "3130.120000"}, {"date": "2020-03-05", "volume": "0.0", "open": "3075.700000", "high": "3083.040000", "low": "2999.830000", "close": "3023.940000"}, {"date": "2020-03-06", "volume": "0.0", "open": "2954.200000", "high": "2985.930000", "low": "2901.540000", "close": "2972.370000"}, {"date": "2020-03-09", "volume": "0.0", "open": "2863.890000", "high": "2863.890000", "low": "2734.430000", "close": "2746.560000"}, {"date": "2020-03-10", "volume": "0.0", "open": "2813.480000", "high": "2882.590000", "low": "2734.000000", "close": "2882.230000"}, {"date": "2020-03-11", "volume": "0.0", "open": "2825.600000", "high": "2825.600000", "low": "2707.220000", "close": "2741.380000"}, {"date": "2020-03-12", "volume": "0.0", "open": "2630.860000", "high": "2660.950000", "low": "2478.860000", "close": "2480.640000"}, {"date": "2020-03-13", "volume": "0.0", "open": "2569.990000", "high": "2711.330000", "low": "2492.370000", "close": "2710.950000"}, {"date": "2020-03-16", "volume": "0.0", "open": "2508.590000", "high": "2562.980000", "low": "2380.940000", "close": "2386.130000"}, {"date": "2020-03-17", "volume": "0.0", "open": "2425.660000", "high": "2553.930000", "low": "2367.040000", "close": "2529.190000"}, {"date": "2020-03-18", "volume": "0.0", "open": "2436.500000", "high": "2453.570000", "low": "2280.520000", "close": "2398.100000"}, {"date": "2020-03-19", "volume": "0.0", "open": "2393.480000", "high": "2466.970000", "low": "2319.780000", "close": "2409.390000"}, {"date": "2020-03-20", "volume": "0.0", "open": "2431.940000", "high": "2453.010000", "low": "2295.560000", "close": "2304.920000"}, {"date": "2020-03-23", "volume": "0.0", "open": "2290.710000", "high": "2300.730000", "low": "2191.860000", "close": "2237.400000"}, {"date": "2020-03-24", "volume": "0.0", "open": "2344.440000", "high": "2449.710000", "low": "2344.440000", "close": "2447.330000"}, {"date": "2020-03-25", "volume": "0.0", "open": "2457.770000", "high": "2571.420000", "low": "2407.530000", "close": "2475.560000"}, {"date": "2020-03-26", "volume": "0.0", "open": "2501.290000", "high": "2637.010000", "low": "2500.720000", "close": "2630.070000"}, {"date": "2020-03-27", "volume": "0.0", "open": "2555.870000", "high": "2615.910000", "low": "2520.020000", "close": "2541.470000"}, {"date": "2020-03-30", "volume": "0.0", "open": "2558.980000", "high": "2631.800000", "low": "2545.280000", "close": "2626.650000"}, {"date": "2020-03-31", "volume": "0.0", "open": "2614.690000", "high": "2641.390000", "low": "2571.150000", "close": "2584.590000"}, {"date": "2020-04-01", "volume": "0.0", "open": "2498.080000", "high": "2522.750000", "low": "2447.490000", "close": "2470.500000"}, {"date": "2020-04-02", "volume": "0.0", "open": "2458.540000", "high": "2533.220000", "low": "2455.790000", "close": "2526.900000"}, {"date": "2020-04-03", "volume": "0.0", "open": "2514.920000", "high": "2538.180000", "low": "2459.960000", "close": "2488.650000"}, {"date": "2020-04-06", "volume": "0.0", "open": "2578.280000", "high": "2676.850000", "low": "2574.570000", "close": "2663.680000"}, {"date": "2020-04-07", "volume": "0.0", "open": "2738.650000", "high": "2756.890000", "low": "2657.670000", "close": "2659.410000"}, {"date": "2020-04-08", "volume": "0.0", "open": "2685.000000", "high": "2760.750000", "low": "2663.300000", "close": "2749.980000"}, {"date": "2020-04-09", "volume": "0.0", "open": "2776.990000", "high": "2818.570000", "low": "2762.360000", "close": "2789.820000"}, {"date": "2020-04-13", "volume": "0.0", "open": "2782.460000", "high": "2782.460000", "low": "2721.170000", "close": "2761.630000"}, {"date": "2020-04-14", "volume": "0.0", "open": "2805.100000", "high": "2851.850000", "low": "2805.100000", "close": "2846.060000"}, {"date": "2020-04-15", "volume": "0.0", "open": "2795.640000", "high": "2801.880000", "low": "2761.540000", "close": "2783.360000"}, {"date": "2020-04-16", "volume": "0.0", "open": "2799.340000", "high": "2806.510000", "low": "2764.320000", "close": "2799.550000"}, {"date": "2020-04-17", "volume": "0.0", "open": "2842.430000", "high": "2879.220000", "low": "2830.880000", "close": "2874.560000"}, {"date": "2020-04-20", "volume": "0.0", "open": "2845.620000", "high": "2868.980000", "low": "2820.430000", "close": "2823.160000"}, {"date": "2020-04-21", "volume": "0.0", "open": "2784.810000", "high": "2785.540000", "low": "2727.100000", "close": "2736.560000"}, {"date": "2020-04-22", "volume": "0.0", "open": "2787.890000", "high": "2815.100000", "low": "2775.950000", "close": "2799.310000"}, {"date": "2020-04-23", "volume": "0.0", "open": "2810.420000", "high": "2844.900000", "low": "2794.260000", "close": "2797.800000"}, {"date": "2020-04-24", "volume": "0.0", "open": "2812.640000", "high": "2842.710000", "low": "2791.760000", "close": "2836.740000"}, {"date": "2020-04-27", "volume": "0.0", "open": "2854.650000", "high": "2887.720000", "low": "2852.890000", "close": "2878.480000"}, {"date": "2020-04-28", "volume": "0.0", "open": "2909.960000", "high": "2921.150000", "low": "2860.710000", "close": "2863.390000"}, {"date": "2020-04-29", "volume": "0.0", "open": "2918.460000", "high": "2954.860000", "low": "2912.160000", "close": "2939.510000"}, {"date": "2020-04-30", "volume": "0.0", "open": "2930.910000", "high": "2930.910000", "low": "2892.470000", "close": "2912.430000"}, {"date": "2020-05-01", "volume": "0.0", "open": "2869.090000", "high": "2869.090000", "low": "2821.610000", "close": "2830.710000"}, {"date": "2020-05-04", "volume": "0.0", "open": "2815.010000", "high": "2844.240000", "low": "2797.850000", "close": "2842.740000"}, {"date": "2020-05-05", "volume": "0.0", "open": "2868.880000", "high": "2898.230000", "low": "2863.550000", "close": "2868.440000"}, {"date": "2020-05-06", "volume": "0.0", "open": "2883.140000", "high": "2891.110000", "low": "2847.650000", "close": "2848.420000"}, {"date": "2020-05-07", "volume": "0.0", "open": "2878.260000", "high": "2901.920000", "low": "2876.480000", "close": "2881.190000"}, {"date": "2020-05-08", "volume": "0.0", "open": "2908.830000", "high": "2932.160000", "low": "2902.880000", "close": "2929.800000"}, {"date": "2020-05-11", "volume": "0.0", "open": "2915.460000", "high": "2944.250000", "low": "2903.440000", "close": "2930.320000"}, {"date": "2020-05-12", "volume": "0.0", "open": "2939.500000", "high": "2945.820000", "low": "2869.590000", "close": "2870.120000"}, {"date": "2020-05-13", "volume": "0.0", "open": "2865.860000", "high": "2874.140000", "low": "2793.150000", "close": "2820.000000"}, {"date": "2020-05-14", "volume": "0.0", "open": "2794.540000", "high": "2852.800000", "low": "2766.640000", "close": "2852.500000"}, {"date": "2020-05-15", "volume": "0.0", "open": "2829.950000", "high": "2865.010000", "low": "2816.780000", "close": "2863.700000"}, {"date": "2020-05-18", "volume": "0.0", "open": "2913.860000", "high": "2968.090000", "low": "2913.860000", "close": "2953.910000"}, {"date": "2020-05-19", "volume": "0.0", "open": "2948.590000", "high": "2964.210000", "low": "2922.350000", "close": "2922.940000"}, {"date": "2020-05-20", "volume": "0.0", "open": "2953.630000", "high": "2980.290000", "low": "2953.630000", "close": "2971.610000"}, {"date": "2020-05-21", "volume": "0.0", "open": "2969.950000", "high": "2978.500000", "low": "2938.570000", "close": "2948.510000"}, {"date": "2020-05-22", "volume": "0.0", "open": "2948.050000", "high": "2956.760000", "low": "2933.590000", "close": "2955.450000"}, {"date": "2020-05-26", "volume": "0.0", "open": "3004.080000", "high": "3021.720000", "low": "2988.170000", "close": "2991.770000"}, {"date": "2020-05-27", "volume": "0.0", "open": "3015.650000", "high": "3036.250000", "low": "2969.750000", "close": "3036.130000"}, {"date": "2020-05-28", "volume": "0.0", "open": "3046.610000", "high": "3068.670000", "low": "3023.400000", "close": "3029.730000"}, {"date": "2020-05-29", "volume": "0.0", "open": "3025.170000", "high": "3049.170000", "low": "2998.610000", "close": "3044.310000"}, {"date": "2020-06-01", "volume": "0.0", "open": "3038.780000", "high": "3062.180000", "low": "3031.540000", "close": "3055.730000"}, {"date": "2020-06-02", "volume": "0.0", "open": "3064.780000", "high": "3081.070000", "low": "3051.640000", "close": "3080.820000"}, {"date": "2020-06-03", "volume": "0.0", "open": "3098.900000", "high": "3130.940000", "low": "3098.900000", "close": "3122.870000"}, {"date": "2020-06-04", "volume": "0.0", "open": "3111.560000", "high": "3128.910000", "low": "3090.410000", "close": "3112.350000"}, {"date": "2020-06-05", "volume": "0.0", "open": "3163.840000", "high": "3211.720000", "low": "3163.840000", "close": "3193.930000"}, {"date": "2020-06-08", "volume": "0.0", "open": "3199.920000", "high": "3233.130000", "low": "3196.000000", "close": "3232.390000"}, {"date": "2020-06-09", "volume": "0.0", "open": "3213.320000", "high": "3222.710000", "low": "3193.110000", "close": "3207.180000"}, {"date": "2020-06-10", "volume": "0.0", "open": "3213.420000", "high": "3223.270000", "low": "3181.490000", "close": "3190.140000"}, {"date": "2020-06-11", "volume": "0.0", "open": "3123.530000", "high": "3123.530000", "low": "2999.490000", "close": "3002.100000"}, {"date": "2020-06-12", "volume": "0.0", "open": "3071.040000", "high": "3088.420000", "low": "2984.470000", "close": "3041.310000"}, {"date": "2020-06-15", "volume": "0.0", "open": "2993.760000", "high": "3079.760000", "low": "2965.660000", "close": "3066.590000"}, {"date": "2020-06-16", "volume": "0.0", "open": "3131.000000", "high": "3153.450000", "low": "3076.060000", "close": "3124.740000"}, {"date": "2020-06-17", "volume": "0.0", "open": "3136.130000", "high": "3141.160000", "low": "3108.030000", "close": "3113.490000"}, {"date": "2020-06-18", "volume": "0.0", "open": "3101.640000", "high": "3120.000000", "low": "3093.510000", "close": "3115.340000"}, {"date": "2020-06-19", "volume": "0.0", "open": "3140.290000", "high": "3155.530000", "low": "3083.110000", "close": "3097.740000"}, {"date": "2020-06-22", "volume": "0.0", "open": "3094.420000", "high": "3120.920000", "low": "3079.390000", "close": "3117.860000"}, {"date": "2020-06-23", "volume": "0.0", "open": "3138.700000", "high": "3154.900000", "low": "3127.120000", "close": "3131.290000"}, {"date": "2020-06-24", "volume": "0.0", "open": "3114.400000", "high": "3115.010000", "low": "3032.130000", "close": "3050.330000"}, {"date": "2020-06-25", "volume": "0.0", "open": "3046.600000", "high": "3086.250000", "low": "3024.010000", "close": "3083.760000"}, {"date": "2020-06-26", "volume": "0.0", "open": "3073.200000", "high": "3073.730000", "low": "3004.630000", "close": "3009.050000"}, {"date": "2020-06-29", "volume": "0.0", "open": "3018.590000", "high": "3053.890000", "low": "2999.740000", "close": "3053.240000"}, {"date": "2020-06-30", "volume": "0.0", "open": "3050.200000", "high": "3111.510000", "low": "3047.830000", "close": "3100.290000"}, {"date": "2020-07-01", "volume": "0.0", "open": "3105.920000", "high": "3128.440000", "low": "3101.170000", "close": "3115.860000"}, {"date": "2020-07-02", "volume": "0.0", "open": "3143.640000", "high": "3165.810000", "low": "3124.520000", "close": "3130.010000"}, {"date": "2020-07-06", "volume": "0.0", "open": "3155.290000", "high": "3182.590000", "low": "3155.290000", "close": "3179.720000"}, {"date": "2020-07-07", "volume": "0.0", "open": "3166.440000", "high": "3184.150000", "low": "3142.930000", "close": "3145.320000"}, {"date": "2020-07-08", "volume": "0.0", "open": "3153.070000", "high": "3171.800000", "low": "3136.530000", "close": "3169.940000"}, {"date": "2020-07-09", "volume": "0.0", "open": "3176.170000", "high": "3179.780000", "low": "3115.700000", "close": "3152.050000"}, {"date": "2020-07-10", "volume": "0.0", "open": "3152.470000", "high": "3186.820000", "low": "3136.220000", "close": "3185.040000"}, {"date": "2020-07-13", "volume": "0.0", "open": "3205.080000", "high": "3235.320000", "low": "3149.430000", "close": "3155.220000"}, {"date": "2020-07-14", "volume": "0.0", "open": "3141.110000", "high": "3200.950000", "low": "3127.660000", "close": "3197.520000"}, {"date": "2020-07-15", "volume": "0.0", "open": "3225.980000", "high": "3238.280000", "low": "3200.760000", "close": "3226.560000"}, {"date": "2020-07-16", "volume": "0.0", "open": "3208.360000", "high": "3220.390000", "low": "3198.590000", "close": "3215.570000"}, {"date": "2020-07-17", "volume": "0.0", "open": "3224.210000", "high": "3233.520000", "low": "3205.650000", "close": "3224.730000"}, {"date": "2020-07-20", "volume": "0.0", "open": "3224.290000", "high": "3258.610000", "low": "3215.160000", "close": "3251.840000"}, {"date": "2020-07-21", "volume": "0.0", "open": "3268.520000", "high": "3277.290000", "low": "3247.770000", "close": "3257.300000"}, {"date": "2020-07-22", "volume": "0.0", "open": "3254.860000", "high": "3279.320000", "low": "3253.100000", "close": "3276.020000"}, {"date": "2020-07-23", "volume": "0.0", "open": "3271.640000", "high": "3279.990000", "low": "3222.660000", "close": "3235.660000"}, {"date": "2020-07-24", "volume": "0.0", "open": "3218.580000", "high": "3227.260000", "low": "3200.050000", "close": "3215.630000"}, {"date": "2020-07-27", "volume": "0.0", "open": "3219.840000", "high": "3241.430000", "low": "3214.250000", "close": "3239.410000"}, {"date": "2020-07-28", "volume": "0.0", "open": "3234.270000", "high": "3243.720000", "low": "3216.170000", "close": "3218.440000"}, {"date": "2020-07-29", "volume": "0.0", "open": "3227.220000", "high": "3264.740000", "low": "3227.220000", "close": "3258.440000"}, {"date": "2020-07-30", "volume": "0.0", "open": "3231.760000", "high": "3250.920000", "low": "3204.130000", "close": "3246.220000"}, {"date": "2020-07-31", "volume": "0.0", "open": "3270.450000", "high": "3272.170000", "low": "3220.260000", "close": "3271.120000"}, {"date": "2020-08-03", "volume": "0.0", "open": "3288.260000", "high": "3302.730000", "low": "3284.530000", "close": "3294.610000"}, {"date": "2020-08-04", "volume": "0.0", "open": "3289.920000", "high": "3306.840000", "low": "3286.370000", "close": "3306.510000"}, {"date": "2020-08-05", "volume": "0.0", "open": "3317.370000", "high": "3330.770000", "low": "3317.370000", "close": "3327.770000"}, {"date": "2020-08-06", "volume": "0.0", "open": "3323.170000", "high": "3351.030000", "low": "3318.140000", "close": "3349.160000"}, {"date": "2020-08-07", "volume": "0.0", "open": "3340.050000", "high": "3352.540000", "low": "3328.720000", "close": "3351.280000"}, {"date": "2020-08-10", "volume": "0.0", "open": "3356.040000", "high": "3363.290000", "low": "3335.440000", "close": "3360.470000"}, {"date": "2020-08-11", "volume": "0.0", "open": "3370.340000", "high": "3381.010000", "low": "3326.440000", "close": "3333.690000"}, {"date": "2020-08-12", "volume": "0.0", "open": "3355.460000", "high": "3387.890000", "low": "3355.460000", "close": "3380.350000"}, {"date": "2020-08-13", "volume": "0.0", "open": "3372.950000", "high": "3387.240000", "low": "3363.350000", "close": "3373.430000"}, {"date": "2020-08-14", "volume": "0.0", "open": "3368.660000", "high": "3378.510000", "low": "3361.640000", "close": "3372.850000"}, {"date": "2020-08-17", "volume": "0.0", "open": "3380.860000", "high": "3387.590000", "low": "3379.220000", "close": "3381.990000"}, {"date": "2020-08-18", "volume": "0.0", "open": "3387.040000", "high": "3395.060000", "low": "3370.150000", "close": "3389.780000"}, {"date": "2020-08-19", "volume": "0.0", "open": "3392.510000", "high": "3399.540000", "low": "3369.660000", "close": "3374.850000"}, {"date": "2020-08-20", "volume": "0.0", "open": "3360.480000", "high": "3390.800000", "low": "3354.690000", "close": "3385.510000"}, {"date": "2020-08-21", "volume": "0.0", "open": "3386.010000", "high": "3399.960000", "low": "3379.310000", "close": "3397.160000"}, {"date": "2020-08-24", "volume": "0.0", "open": "3418.090000", "high": "3432.090000", "low": "3413.130000", "close": "3431.280000"}, {"date": "2020-08-25", "volume": "0.0", "open": "3435.950000", "high": "3444.210000", "low": "3425.840000", "close": "3443.620000"}, {"date": "2020-08-26", "volume": "0.0", "open": "3449.970000", "high": "3481.070000", "low": "3444.150000", "close": "3478.730000"}, {"date": "2020-08-27", "volume": "0.0", "open": "3485.140000", "high": "3501.380000", "low": "3468.350000", "close": "3484.550000"}, {"date": "2020-08-28", "volume": "0.0", "open": "3494.690000", "high": "3509.230000", "low": "3484.320000", "close": "3508.010000"}, {"date": "2020-08-31", "volume": "0.0", "open": "3509.730000", "high": "3514.770000", "low": "3493.250000", "close": "3500.310000"}, {"date": "2020-09-01", "volume": "0.0", "open": "3507.440000", "high": "3528.030000", "low": "3494.600000", "close": "3526.650000"}, {"date": "2020-09-02", "volume": "0.0", "open": "3543.760000", "high": "3588.110000", "low": "3535.230000", "close": "3580.840000"}, {"date": "2020-09-03", "volume": "0.0", "open": "3564.740000", "high": "3564.850000", "low": "3427.410000", "close": "3455.060000"}, {"date": "2020-09-04", "volume": "0.0", "open": "3453.600000", "high": "3479.150000", "low": "3349.630000", "close": "3426.960000"}, {"date": "2020-09-08", "volume": "0.0", "open": "3371.880000", "high": "3379.970000", "low": "3329.270000", "close": "3331.840000"}, {"date": "2020-09-09", "volume": "0.0", "open": "3369.820000", "high": "3424.770000", "low": "3366.840000", "close": "3398.960000"}, {"date": "2020-09-10", "volume": "0.0", "open": "3412.560000", "high": "3425.550000", "low": "3329.250000", "close": "3339.190000"}, {"date": "2020-09-11", "volume": "0.0", "open": "3352.700000", "high": "3368.950000", "low": "3310.470000", "close": "3340.970000"}, {"date": "2020-09-14", "volume": "0.0", "open": "3363.560000", "high": "3402.930000", "low": "3363.560000", "close": "3383.540000"}, {"date": "2020-09-15", "volume": "0.0", "open": "3407.730000", "high": "3419.480000", "low": "3389.250000", "close": "3401.200000"}, {"date": "2020-09-16", "volume": "0.0", "open": "3411.230000", "high": "3428.920000", "low": "3384.450000", "close": "3385.490000"}, {"date": "2020-09-17", "volume": "0.0", "open": "3346.860000", "high": "3375.170000", "low": "3328.820000", "close": "3357.010000"}, {"date": "2020-09-18", "volume": "0.0", "open": "3357.380000", "high": "3362.270000", "low": "3292.400000", "close": "3319.470000"}, {"date": "2020-09-21", "volume": "0.0", "open": "3285.570000", "high": "3285.570000", "low": "3229.100000", "close": "3281.060000"}, {"date": "2020-09-22", "volume": "0.0", "open": "3295.750000", "high": "3320.310000", "low": "3270.950000", "close": "3315.570000"}, {"date": "2020-09-23", "volume": "0.0", "open": "3320.110000", "high": "3323.350000", "low": "3232.570000", "close": "3236.920000"}, {"date": "2020-09-24", "volume": "0.0", "open": "3226.140000", "high": "3278.700000", "low": "3209.450000", "close": "3246.590000"}, {"date": "2020-09-25", "volume": "0.0", "open": "3236.660000", "high": "3306.880000", "low": "3228.440000", "close": "3298.460000"}, {"date": "2020-09-28", "volume": "0.0", "open": "3333.900000", "high": "3360.740000", "low": "3332.910000", "close": "3351.600000"}, {"date": "2020-09-29", "volume": "0.0", "open": "3350.920000", "high": "3357.920000", "low": "3327.540000", "close": "3335.470000"}, {"date": "2020-09-30", "volume": "0.0", "open": "3341.210000", "high": "3393.560000", "low": "3340.470000", "close": "3363.000000"}, {"date": "2020-10-01", "volume": "0.0", "open": "3385.870000", "high": "3397.180000", "low": "3361.390000", "close": "3380.800000"}, {"date": "2020-10-02", "volume": "0.0", "open": "3338.940000", "high": "3369.100000", "low": "3323.690000", "close": "3348.440000"}, {"date": "2020-10-05", "volume": "0.0", "open": "3367.270000", "high": "3409.570000", "low": "3367.270000", "close": "3408.600000"}, {"date": "2020-10-06", "volume": "0.0", "open": "3408.740000", "high": "3431.560000", "low": "3354.540000", "close": "3360.970000"}, {"date": "2020-10-07", "volume": "0.0", "open": "3384.560000", "high": "3426.260000", "low": "3384.560000", "close": "3419.450000"}, {"date": "2020-10-08", "volume": "0.0", "open": "3434.280000", "high": "3447.280000", "low": "3428.150000", "close": "3446.830000"}, {"date": "2020-10-09", "volume": "0.0", "open": "3459.670000", "high": "3482.340000", "low": "3458.070000", "close": "3477.130000"}, {"date": "2020-10-12", "volume": "0.0", "open": "3500.020000", "high": "3549.850000", "low": "3499.610000", "close": "3534.220000"}, {"date": "2020-10-13", "volume": "0.0", "open": "3534.010000", "high": "3534.010000", "low": "3500.860000", "close": "3511.930000"}, {"date": "2020-10-14", "volume": "0.0", "open": "3515.470000", "high": "3527.940000", "low": "3480.550000", "close": "3488.670000"}, {"date": "2020-10-15", "volume": "0.0", "open": "3453.720000", "high": "3489.080000", "low": "3440.890000", "close": "3483.340000"}, {"date": "2020-10-16", "volume": "0.0", "open": "3493.500000", "high": "3515.760000", "low": "3480.450000", "close": "3483.810000"}, {"date": "2020-10-19", "volume": "0.0", "open": "3493.660000", "high": "3502.420000", "low": "3419.930000", "close": "3426.920000"}, {"date": "2020-10-20", "volume": "0.0", "open": "3439.380000", "high": "3476.930000", "low": "3435.650000", "close": "3443.120000"}, {"date": "2020-10-21", "volume": "0.0", "open": "3439.910000", "high": "3464.860000", "low": "3433.060000", "close": "3435.560000"}, {"date": "2020-10-22", "volume": "0.0", "open": "3438.500000", "high": "3460.530000", "low": "3415.340000", "close": "3453.490000"}, {"date": "2020-10-23", "volume": "0.0", "open": "3464.900000", "high": "3466.460000", "low": "3440.450000", "close": "3465.390000"}, {"date": "2020-10-26", "volume": "0.0", "open": "3441.420000", "high": "3441.420000", "low": "3364.860000", "close": "3400.970000"}, {"date": "2020-10-27", "volume": "0.0", "open": "3403.150000", "high": "3409.510000", "low": "3388.710000", "close": "3390.680000"}, {"date": "2020-10-28", "volume": "0.0", "open": "3342.480000", "high": "3342.480000", "low": "3268.890000", "close": "3271.030000"}, {"date": "2020-10-29", "volume": "0.0", "open": "3277.170000", "high": "3341.050000", "low": "3259.820000", "close": "3310.110000"}, {"date": "2020-10-30", "volume": "0.0", "open": "3293.590000", "high": "3304.930000", "low": "3233.940000", "close": "3269.960000"}, {"date": "2020-11-02", "volume": "0.0", "open": "3296.200000", "high": "3330.140000", "low": "3279.740000", "close": "3310.240000"}, {"date": "2020-11-03", "volume": "0.0", "open": "3336.250000", "high": "3389.490000", "low": "3336.250000", "close": "3369.160000"}, {"date": "2020-11-04", "volume": "0.0", "open": "3406.460000", "high": "3486.250000", "low": "3405.170000", "close": "3443.440000"}, {"date": "2020-11-05", "volume": "0.0", "open": "3485.740000", "high": "3529.050000", "low": "3485.740000", "close": "3510.450000"}, {"date": "2020-11-06", "volume": "0.0", "open": "3508.340000", "high": "3521.580000", "low": "3484.340000", "close": "3509.440000"}, {"date": "2020-11-09", "volume": "0.0", "open": "3583.040000", "high": "3645.990000", "low": "3547.480000", "close": "3550.500000"}, {"date": "2020-11-10", "volume": "0.0", "open": "3543.260000", "high": "3557.220000", "low": "3511.910000", "close": "3545.530000"}, {"date": "2020-11-11", "volume": "0.0", "open": "3563.220000", "high": "3581.160000", "low": "3557.000000", "close": "3572.660000"}, {"date": "2020-11-12", "volume": "0.0", "open": "3562.670000", "high": "3569.020000", "low": "3518.580000", "close": "3537.010000"}, {"date": "2020-11-13", "volume": "0.0", "open": "3552.570000", "high": "3593.660000", "low": "3552.570000", "close": "3585.150000"}, {"date": "2020-11-16", "volume": "0.0", "open": "3600.160000", "high": "3628.510000", "low": "3600.160000", "close": "3626.910000"}, {"date": "2020-11-17", "volume": "0.0", "open": "3610.310000", "high": "3623.110000", "low": "3588.680000", "close": "3609.530000"}, {"date": "2020-11-18", "volume": "0.0", "open": "3612.090000", "high": "3619.090000", "low": "3567.330000", "close": "3567.790000"}, {"date": "2020-11-19", "volume": "0.0", "open": "3559.410000", "high": "3585.220000", "low": "3543.840000", "close": "3581.870000"}, {"date": "2020-11-20", "volume": "0.0", "open": "3579.310000", "high": "3581.230000", "low": "3556.850000", "close": "3557.540000"}, {"date": "2020-11-23", "volume": "0.0", "open": "3566.820000", "high": "3589.810000", "low": "3552.770000", "close": "3577.590000"}, {"date": "2020-11-24", "volume": "0.0", "open": "3594.520000", "high": "3642.310000", "low": "3594.520000", "close": "3635.410000"}, {"date": "2020-11-25", "volume": "0.0", "open": "3635.500000", "high": "3635.500000", "low": "3617.760000", "close": "3629.650000"}, {"date": "2020-11-27", "volume": "0.0", "open": "3638.550000", "high": "3644.310000", "low": "3629.330000", "close": "3638.350000"}, {"date": "2020-11-30", "volume": "0.0", "open": "3634.180000", "high": "3634.180000", "low": "3594.390000", "close": "3621.630000"}, {"date": "2020-12-01", "volume": "0.0", "open": "3645.870000", "high": "3678.450000", "low": "3645.870000", "close": "3662.450000"}, {"date": "2020-12-02", "volume": "0.0", "open": "3653.780000", "high": "3670.960000", "low": "3644.840000", "close": "3669.010000"}, {"date": "2020-12-03", "volume": "0.0", "open": "3668.280000", "high": "3682.730000", "low": "3657.170000", "close": "3666.720000"}, {"date": "2020-12-04", "volume": "0.0", "open": "3670.940000", "high": "3699.200000", "low": "3670.940000", "close": "3699.120000"}, {"date": "2020-12-07", "volume": "0.0", "open": "3694.730000", "high": "3697.410000", "low": "3678.880000", "close": "3691.960000"}, {"date": "2020-12-08", "volume": "0.0", "open": "3683.050000", "high": "3708.450000", "low": "3678.830000", "close": "3702.250000"}, {"date": "2020-12-09", "volume": "0.0", "open": "3705.980000", "high": "3712.390000", "low": "3660.540000", "close": "3672.820000"}, {"date": "2020-12-10", "volume": "0.0", "open": "3659.130000", "high": "3678.490000", "low": "3645.180000", "close": "3668.100000"}, {"date": "2020-12-11", "volume": "0.0", "open": "3656.080000", "high": "3665.910000", "low": "3633.400000", "close": "3663.460000"}, {"date": "2020-12-14", "volume": "0.0", "open": "3675.270000", "high": "3697.610000", "low": "3645.840000", "close": "3647.490000"}, {"date": "2020-12-15", "volume": "0.0", "open": "3666.410000", "high": "3695.290000", "low": "3659.620000", "close": "3694.620000"}, {"date": "2020-12-16", "volume": "0.0", "open": "3696.250000", "high": "3711.270000", "low": "3688.570000", "close": "3701.170000"}, {"date": "2020-12-17", "volume": "0.0", "open": "3713.650000", "high": "3725.120000", "low": "3710.870000", "close": "3722.480000"}, {"date": "2020-12-18", "volume": "0.0", "open": "3722.390000", "high": "3726.700000", "low": "3685.840000", "close": "3709.410000"}, {"date": "2020-12-21", "volume": "0.0", "open": "3684.280000", "high": "3702.900000", "low": "3636.480000", "close": "3694.920000"}, {"date": "2020-12-22", "volume": "0.0", "open": "3698.080000", "high": "3698.260000", "low": "3676.160000", "close": "3687.260000"}, {"date": "2020-12-23", "volume": "0.0", "open": "3693.420000", "high": "3711.240000", "low": "3689.280000", "close": "3690.010000"}, {"date": "2020-12-24", "volume": "0.0", "open": "3694.030000", "high": "3703.820000", "low": "3689.320000", "close": "3703.060000"}, {"date": "2020-12-28", "volume": "0.0", "open": "3723.030000", "high": "3740.510000", "low": "3723.030000", "close": "3735.360000"}, {"date": "2020-12-29", "volume": "0.0", "open": "3750.010000", "high": "3756.120000", "low": "3723.310000", "close": "3727.040000"}, {"date": "2020-12-30", "volume": "0.0", "open": "3736.190000", "high": "3744.630000", "low": "3730.210000", "close": "3732.040000"}, {"date": "2020-12-31", "volume": "0.0", "open": "3733.270000", "high": "3760.200000", "low": "3726.880000", "close": "3756.070000"}, {"date": "2021-01-04", "volume": "0.0", "open": "3764.610000", "high": "3769.990000", "low": "3662.710000", "close": "3700.650000"}, {"date": "2021-01-05", "volume": "0.0", "open": "3698.020000", "high": "3737.830000", "low": "3695.070000", "close": "3726.860000"}, {"date": "2021-01-06", "volume": "0.0", "open": "3712.200000", "high": "3783.040000", "low": "3705.340000", "close": "3748.140000"}, {"date": "2021-01-07", "volume": "0.0", "open": "3764.710000", "high": "3811.550000", "low": "3764.710000", "close": "3803.790000"}, {"date": "2021-01-08", "volume": "0.0", "open": "3815.050000", "high": "3826.690000", "low": "3783.600000", "close": "3824.680000"}, {"date": "2021-01-11", "volume": "0.0", "open": "3803.140000", "high": "3817.860000", "low": "3789.020000", "close": "3799.610000"}, {"date": "2021-01-12", "volume": "0.0", "open": "3801.620000", "high": "3810.780000", "low": "3776.510000", "close": "3801.190000"}, {"date": "2021-01-13", "volume": "0.0", "open": "3802.230000", "high": "3820.960000", "low": "3791.500000", "close": "3809.840000"}, {"date": "2021-01-14", "volume": "0.0", "open": "3814.980000", "high": "3823.600000", "low": "3792.860000", "close": "3795.540000"}, {"date": "2021-01-15", "volume": "0.0", "open": "3788.730000", "high": "3788.730000", "low": "3749.620000", "close": "3768.250000"}, {"date": "2021-01-19", "volume": "0.0", "open": "3781.880000", "high": "3804.530000", "low": "3780.370000", "close": "3798.910000"}, {"date": "2021-01-20", "volume": "0.0", "open": "3816.220000", "high": "3859.750000", "low": "3816.220000", "close": "3851.850000"}, {"date": "2021-01-21", "volume": "0.0", "open": "3857.460000", "high": "3861.450000", "low": "3845.050000", "close": "3853.070000"}, {"date": "2021-01-22", "volume": "0.0", "open": "3844.240000", "high": "3852.310000", "low": "3830.410000", "close": "3841.470000"}, {"date": "2021-01-25", "volume": "0.0", "open": "3851.680000", "high": "3859.230000", "low": "3797.160000", "close": "3855.360000"}, {"date": "2021-01-26", "volume": "0.0", "open": "3862.960000", "high": "3870.900000", "low": "3847.780000", "close": "3849.620000"}, {"date": "2021-01-27", "volume": "0.0", "open": "3836.830000", "high": "3836.830000", "low": "3732.480000", "close": "3750.770000"}, {"date": "2021-01-28", "volume": "0.0", "open": "3755.750000", "high": "3830.500000", "low": "3755.750000", "close": "3787.380000"}, {"date": "2021-01-29", "volume": "0.0", "open": "3778.050000", "high": "3778.050000", "low": "3694.120000", "close": "3714.240000"}, {"date": "2021-02-01", "volume": "0.0", "open": "3731.170000", "high": "3784.320000", "low": "3725.620000", "close": "3773.860000"}, {"date": "2021-02-02", "volume": "0.0", "open": "3791.840000", "high": "3843.090000", "low": "3791.840000", "close": "3826.310000"}, {"date": "2021-02-03", "volume": "0.0", "open": "3840.270000", "high": "3847.510000", "low": "3816.680000", "close": "3830.170000"}, {"date": "2021-02-04", "volume": "0.0", "open": "3836.660000", "high": "3872.420000", "low": "3836.660000", "close": "3871.740000"}, {"date": "2021-02-05", "volume": "0.0", "open": "3878.300000", "high": "3894.560000", "low": "3874.930000", "close": "3886.830000"}, {"date": "2021-02-08", "volume": "0.0", "open": "3892.590000", "high": "3915.770000", "low": "3892.590000", "close": "3915.590000"}, {"date": "2021-02-09", "volume": "0.0", "open": "3910.490000", "high": "3918.350000", "low": "3902.640000", "close": "3911.230000"}, {"date": "2021-02-10", "volume": "0.0", "open": "3920.780000", "high": "3931.500000", "low": "3884.940000", "close": "3909.880000"}, {"date": "2021-02-11", "volume": "0.0", "open": "3916.400000", "high": "3925.990000", "low": "3890.390000", "close": "3916.380000"}, {"date": "2021-02-12", "volume": "0.0", "open": "3911.650000", "high": "3937.230000", "low": "3905.780000", "close": "3934.830000"}, {"date": "2021-02-16", "volume": "0.0", "open": "3939.610000", "high": "3950.430000", "low": "3923.850000", "close": "3932.590000"}, {"date": "2021-02-17", "volume": "0.0", "open": "3918.500000", "high": "3933.610000", "low": "3900.430000", "close": "3931.330000"}, {"date": "2021-02-18", "volume": "0.0", "open": "3915.860000", "high": "3921.980000", "low": "3885.030000", "close": "3913.970000"}, {"date": "2021-02-19", "volume": "0.0", "open": "3921.160000", "high": "3930.410000", "low": "3903.070000", "close": "3906.710000"}, {"date": "2021-02-22", "volume": "0.0", "open": "3885.550000", "high": "3902.920000", "low": "3874.710000", "close": "3876.500000"}, {"date": "2021-02-23", "volume": "0.0", "open": "3857.070000", "high": "3895.980000", "low": "3805.590000", "close": "3881.370000"}, {"date": "2021-02-24", "volume": "0.0", "open": "3873.710000", "high": "3928.650000", "low": "3859.600000", "close": "3925.430000"}, {"date": "2021-02-25", "volume": "0.0", "open": "3915.800000", "high": "3925.020000", "low": "3814.040000", "close": "3829.340000"}, {"date": "2021-02-26", "volume": "0.0", "open": "3839.660000", "high": "3861.080000", "low": "3789.540000", "close": "3811.150000"}, {"date": "2021-03-01", "volume": "0.0", "open": "3842.510000", "high": "3914.500000", "low": "3842.510000", "close": "3901.820000"}, {"date": "2021-03-02", "volume": "0.0", "open": "3903.640000", "high": "3906.410000", "low": "3868.570000", "close": "3870.290000"}, {"date": "2021-03-03", "volume": "0.0", "open": "3863.990000", "high": "3874.470000", "low": "3818.860000", "close": "3819.720000"}, {"date": "2021-03-04", "volume": "0.0", "open": "3818.530000", "high": "3843.670000", "low": "3723.340000", "close": "3768.470000"}, {"date": "2021-03-05", "volume": "0.0", "open": "3793.580000", "high": "3851.690000", "low": "3730.190000", "close": "3841.940000"}, {"date": "2021-03-08", "volume": "0.0", "open": "3844.390000", "high": "3881.060000", "low": "3819.250000", "close": "3821.350000"}, {"date": "2021-03-09", "volume": "0.0", "open": "3851.930000", "high": "3903.760000", "low": "3851.930000", "close": "3875.440000"}, {"date": "2021-03-10", "volume": "0.0", "open": "3891.990000", "high": "3917.350000", "low": "3885.730000", "close": "3898.810000"}, {"date": "2021-03-11", "volume": "0.0", "open": "3915.540000", "high": "3960.270000", "low": "3915.540000", "close": "3939.340000"}, {"date": "2021-03-12", "volume": "0.0", "open": "3924.520000", "high": "3944.990000", "low": "3915.210000", "close": "3943.340000"}, {"date": "2021-03-15", "volume": "0.0", "open": "3942.960000", "high": "3970.080000", "low": "3923.540000", "close": "3968.940000"}, {"date": "2021-03-16", "volume": "0.0", "open": "3973.590000", "high": "3981.040000", "low": "3953.440000", "close": "3962.710000"}, {"date": "2021-03-17", "volume": "0.0", "open": "3949.570000", "high": "3983.870000", "low": "3935.740000", "close": "3974.120000"}, {"date": "2021-03-18", "volume": "0.0", "open": "3953.500000", "high": "3969.620000", "low": "3910.860000", "close": "3915.460000"}, {"date": "2021-03-19", "volume": "0.0", "open": "3913.140000", "high": "3930.120000", "low": "3886.750000", "close": "3913.100000"}, {"date": "2021-03-22", "volume": "0.0", "open": "3916.480000", "high": "3955.310000", "low": "3914.160000", "close": "3940.590000"}, {"date": "2021-03-23", "volume": "0.0", "open": "3937.600000", "high": "3949.130000", "low": "3901.570000", "close": "3910.520000"}, {"date": "2021-03-24", "volume": "0.0", "open": "3919.930000", "high": "3942.080000", "low": "3889.070000", "close": "3889.140000"}, {"date": "2021-03-25", "volume": "0.0", "open": "3879.340000", "high": "3919.540000", "low": "3853.500000", "close": "3909.520000"}, {"date": "2021-03-26", "volume": "0.0", "open": "3917.120000", "high": "3978.190000", "low": "3917.120000", "close": "3974.540000"}, {"date": "2021-03-29", "volume": "0.0", "open": "3969.310000", "high": "3981.830000", "low": "3943.250000", "close": "3971.090000"}, {"date": "2021-03-30", "volume": "0.0", "open": "3963.340000", "high": "3968.010000", "low": "3944.350000", "close": "3958.550000"}, {"date": "2021-03-31", "volume": "0.0", "open": "3967.250000", "high": "3994.410000", "low": "3966.980000", "close": "3972.890000"}, {"date": "2021-04-01", "volume": "0.0", "open": "3992.780000", "high": "4020.630000", "low": "3992.780000", "close": "4019.870000"}, {"date": "2021-04-05", "volume": "0.0", "open": "4034.440000", "high": "4083.420000", "low": "4034.440000", "close": "4077.910000"}, {"date": "2021-04-06", "volume": "0.0", "open": "4075.570000", "high": "4086.230000", "low": "4068.140000", "close": "4073.940000"}, {"date": "2021-04-07", "volume": "0.0", "open": "4074.290000", "high": "4083.130000", "low": "4068.310000", "close": "4079.950000"}, {"date": "2021-04-08", "volume": "0.0", "open": "4089.950000", "high": "4098.190000", "low": "4082.540000", "close": "4097.170000"}, {"date": "2021-04-09", "volume": "0.0", "open": "4096.110000", "high": "4129.480000", "low": "4095.510000", "close": "4128.800000"}, {"date": "2021-04-12", "volume": "0.0", "open": "4124.710000", "high": "4131.760000", "low": "4114.820000", "close": "4127.990000"}, {"date": "2021-04-13", "volume": "0.0", "open": "4130.100000", "high": "4148.000000", "low": "4124.430000", "close": "4141.590000"}, {"date": "2021-04-14", "volume": "0.0", "open": "4141.580000", "high": "4151.690000", "low": "4120.870000", "close": "4124.660000"}, {"date": "2021-04-15", "volume": "0.0", "open": "4139.760000", "high": "4173.490000", "low": "4139.760000", "close": "4170.420000"}, {"date": "2021-04-16", "volume": "0.0", "open": "4174.140000", "high": "4191.310000", "low": "4170.750000", "close": "4185.470000"}, {"date": "2021-04-19", "volume": "0.0", "open": "4179.800000", "high": "4180.810000", "low": "4150.470000", "close": "4163.260000"}, {"date": "2021-04-20", "volume": "0.0", "open": "4159.180000", "high": "4159.180000", "low": "4118.380000", "close": "4134.940000"}, {"date": "2021-04-21", "volume": "0.0", "open": "4128.420000", "high": "4175.020000", "low": "4126.350000", "close": "4173.420000"}, {"date": "2021-04-22", "volume": "0.0", "open": "4170.460000", "high": "4179.570000", "low": "4123.690000", "close": "4134.980000"}, {"date": "2021-04-23", "volume": "0.0", "open": "4138.780000", "high": "4194.170000", "low": "4138.780000", "close": "4180.170000"}, {"date": "2021-04-26", "volume": "0.0", "open": "4185.030000", "high": "4194.190000", "low": "4182.360000", "close": "4187.620000"}, {"date": "2021-04-27", "volume": "0.0", "open": "4188.250000", "high": "4193.350000", "low": "4176.220000", "close": "4186.720000"}, {"date": "2021-04-28", "volume": "0.0", "open": "4185.140000", "high": "4201.530000", "low": "4181.780000", "close": "4183.180000"}, {"date": "2021-04-29", "volume": "0.0", "open": "4206.140000", "high": "4218.780000", "low": "4176.810000", "close": "4211.470000"}, {"date": "2021-04-30", "volume": "0.0", "open": "4198.100000", "high": "4198.100000", "low": "4174.850000", "close": "4181.170000"}, {"date": "2021-05-03", "volume": "0.0", "open": "4191.980000", "high": "4209.390000", "low": "4188.030000", "close": "4192.660000"}, {"date": "2021-05-04", "volume": "0.0", "open": "4179.040000", "high": "4179.040000", "low": "4128.590000", "close": "4164.660000"}, {"date": "2021-05-05", "volume": "0.0", "open": "4177.060000", "high": "4187.720000", "low": "4160.940000", "close": "4167.590000"}, {"date": "2021-05-06", "volume": "0.0", "open": "4169.140000", "high": "4202.700000", "low": "4147.330000", "close": "4201.620000"}, {"date": "2021-05-07", "volume": "0.0", "open": "4210.340000", "high": "4238.040000", "low": "4201.640000", "close": "4232.600000"}, {"date": "2021-05-10", "volume": "0.0", "open": "4228.290000", "high": "4236.390000", "low": "4188.130000", "close": "4188.430000"}, {"date": "2021-05-11", "volume": "0.0", "open": "4150.340000", "high": "4162.040000", "low": "4111.530000", "close": "4152.100000"}, {"date": "2021-05-12", "volume": "0.0", "open": "4130.550000", "high": "4134.730000", "low": "4056.880000", "close": "4063.040000"}, {"date": "2021-05-13", "volume": "0.0", "open": "4074.990000", "high": "4131.580000", "low": "4074.990000", "close": "4112.500000"}, {"date": "2021-05-14", "volume": "0.0", "open": "4129.580000", "high": "4183.130000", "low": "4129.580000", "close": "4173.850000"}, {"date": "2021-05-17", "volume": "0.0", "open": "4169.920000", "high": "4171.920000", "low": "4142.690000", "close": "4163.290000"}, {"date": "2021-05-18", "volume": "0.0", "open": "4165.940000", "high": "4169.150000", "low": "4125.990000", "close": "4127.830000"}, {"date": "2021-05-19", "volume": "0.0", "open": "4098.450000", "high": "4116.930000", "low": "4061.410000", "close": "4115.680000"}, {"date": "2021-05-20", "volume": "0.0", "open": "4121.970000", "high": "4172.800000", "low": "4121.970000", "close": "4159.120000"}, {"date": "2021-05-21", "volume": "0.0", "open": "4168.610000", "high": "4188.720000", "low": "4151.720000", "close": "4155.860000"}, {"date": "2021-05-24", "volume": "0.0", "open": "4170.160000", "high": "4209.520000", "low": "4170.160000", "close": "4197.050000"}, {"date": "2021-05-25", "volume": "0.0", "open": "4205.940000", "high": "4213.420000", "low": "4182.520000", "close": "4188.130000"}, {"date": "2021-05-26", "volume": "0.0", "open": "4191.590000", "high": "4202.610000", "low": "4184.110000", "close": "4195.990000"}, {"date": "2021-05-27", "volume": "0.0", "open": "4201.940000", "high": "4213.380000", "low": "4197.780000", "close": "4200.880000"}, {"date": "2021-05-28", "volume": "0.0", "open": "4210.770000", "high": "4218.360000", "low": "4203.570000", "close": "4204.110000"}, {"date": "2021-06-01", "volume": "0.0", "open": "4216.520000", "high": "4234.120000", "low": "4197.590000", "close": "4202.040000"}, {"date": "2021-06-02", "volume": "0.0", "open": "4206.820000", "high": "4217.370000", "low": "4198.270000", "close": "4208.120000"}, {"date": "2021-06-03", "volume": "0.0", "open": "4191.430000", "high": "4204.390000", "low": "4167.930000", "close": "4192.850000"}, {"date": "2021-06-04", "volume": "0.0", "open": "4206.050000", "high": "4233.450000", "low": "4206.050000", "close": "4229.890000"}, {"date": "2021-06-07", "volume": "0.0", "open": "4229.340000", "high": "4232.340000", "low": "4215.660000", "close": "4226.520000"}, {"date": "2021-06-08", "volume": "0.0", "open": "4233.810000", "high": "4236.740000", "low": "4208.410000", "close": "4227.260000"}, {"date": "2021-06-09", "volume": "0.0", "open": "4232.990000", "high": "4237.090000", "low": "4218.740000", "close": "4219.550000"}, {"date": "2021-06-10", "volume": "0.0", "open": "4228.560000", "high": "4249.740000", "low": "4220.340000", "close": "4239.180000"}, {"date": "2021-06-11", "volume": "0.0", "open": "4242.900000", "high": "4248.380000", "low": "4232.250000", "close": "4247.440000"}, {"date": "2021-06-14", "volume": "0.0", "open": "4248.310000", "high": "4255.590000", "low": "4234.070000", "close": "4255.150000"}, {"date": "2021-06-15", "volume": "0.0", "open": "4255.280000", "high": "4257.160000", "low": "4238.350000", "close": "4246.590000"}, {"date": "2021-06-16", "volume": "0.0", "open": "4248.870000", "high": "4251.890000", "low": "4202.450000", "close": "4223.700000"}, {"date": "2021-06-17", "volume": "0.0", "open": "4220.370000", "high": "4232.290000", "low": "4196.050000", "close": "4221.860000"}, {"date": "2021-06-18", "volume": "0.0", "open": "4204.780000", "high": "4204.780000", "low": "4164.400000", "close": "4166.450000"}, {"date": "2021-06-21", "volume": "0.0", "open": "4173.400000", "high": "4226.240000", "low": "4173.400000", "close": "4224.790000"}, {"date": "2021-06-22", "volume": "0.0", "open": "4224.610000", "high": "4255.840000", "low": "4217.270000", "close": "4246.440000"}, {"date": "2021-06-23", "volume": "0.0", "open": "4249.270000", "high": "4256.600000", "low": "4241.430000", "close": "4241.840000"}, {"date": "2021-06-24", "volume": "0.0", "open": "4256.970000", "high": "4271.280000", "low": "4256.970000", "close": "4266.490000"}, {"date": "2021-06-25", "volume": "0.0", "open": "4274.450000", "high": "4286.120000", "low": "4271.160000", "close": "4280.700000"}, {"date": "2021-06-28", "volume": "0.0", "open": "4284.900000", "high": "4292.140000", "low": "4274.670000", "close": "4290.610000"}, {"date": "2021-06-29", "volume": "0.0", "open": "4293.210000", "high": "4300.520000", "low": "4287.040000", "close": "4291.800000"}, {"date": "2021-06-30", "volume": "0.0", "open": "4290.650000", "high": "4302.430000", "low": "4287.960000", "close": "4297.500000"}, {"date": "2021-07-01", "volume": "0.0", "open": "4300.730000", "high": "4320.660000", "low": "4300.730000", "close": "4319.940000"}, {"date": "2021-07-02", "volume": "0.0", "open": "4326.600000", "high": "4355.430000", "low": "4326.600000", "close": "4352.340000"}, {"date": "2021-07-06", "volume": "0.0", "open": "4356.460000", "high": "4356.460000", "low": "4314.370000", "close": "4343.540000"}, {"date": "2021-07-07", "volume": "0.0", "open": "4351.010000", "high": "4361.880000", "low": "4329.790000", "close": "4358.130000"}, {"date": "2021-07-08", "volume": "0.0", "open": "4321.070000", "high": "4330.880000", "low": "4289.370000", "close": "4320.820000"}, {"date": "2021-07-09", "volume": "0.0", "open": "4329.380000", "high": "4371.600000", "low": "4329.380000", "close": "4369.550000"}, {"date": "2021-07-12", "volume": "0.0", "open": "4372.410000", "high": "4386.680000", "low": "4364.030000", "close": "4384.630000"}, {"date": "2021-07-13", "volume": "0.0", "open": "4381.070000", "high": "4392.370000", "low": "4366.920000", "close": "4369.210000"}, {"date": "2021-07-14", "volume": "0.0", "open": "4380.110000", "high": "4393.680000", "low": "4362.360000", "close": "4374.300000"}, {"date": "2021-07-15", "volume": "0.0", "open": "4369.020000", "high": "4369.020000", "low": "4340.700000", "close": "4360.030000"}, {"date": "2021-07-16", "volume": "0.0", "open": "4367.430000", "high": "4375.090000", "low": "4322.530000", "close": "4327.160000"}, {"date": "2021-07-19", "volume": "0.0", "open": "4296.400000", "high": "4296.400000", "low": "4233.130000", "close": "4258.490000"}, {"date": "2021-07-20", "volume": "0.0", "open": "4265.110000", "high": "4336.840000", "low": "4262.050000", "close": "4323.060000"}, {"date": "2021-07-21", "volume": "0.0", "open": "4331.130000", "high": "4359.700000", "low": "4331.130000", "close": "4358.690000"}, {"date": "2021-07-22", "volume": "0.0", "open": "4361.270000", "high": "4369.870000", "low": "4350.060000", "close": "4367.480000"}, {"date": "2021-07-23", "volume": "0.0", "open": "4381.200000", "high": "4415.180000", "low": "4381.200000", "close": "4411.790000"}, {"date": "2021-07-26", "volume": "0.0", "open": "4409.580000", "high": "4422.730000", "low": "4405.450000", "close": "4422.300000"}, {"date": "2021-07-27", "volume": "0.0", "open": "4416.380000", "high": "4416.380000", "low": "4372.510000", "close": "4401.460000"}, {"date": "2021-07-28", "volume": "0.0", "open": "4402.950000", "high": "4415.470000", "low": "4387.010000", "close": "4400.640000"}, {"date": "2021-07-29", "volume": "0.0", "open": "4403.590000", "high": "4429.970000", "low": "4403.590000", "close": "4419.150000"}, {"date": "2021-07-30", "volume": "0.0", "open": "4395.120000", "high": "4412.250000", "low": "4389.650000", "close": "4395.260000"}, {"date": "2021-08-02", "volume": "0.0", "open": "4406.860000", "high": "4422.180000", "low": "4384.810000", "close": "4387.160000"}, {"date": "2021-08-03", "volume": "0.0", "open": "4392.740000", "high": "4423.790000", "low": "4373.000000", "close": "4423.150000"}, {"date": "2021-08-04", "volume": "0.0", "open": "4415.950000", "high": "4416.170000", "low": "4400.230000", "close": "4402.660000"}, {"date": "2021-08-05", "volume": "0.0", "open": "4408.860000", "high": "4429.760000", "low": "4408.860000", "close": "4429.100000"}, {"date": "2021-08-06", "volume": "0.0", "open": "4429.070000", "high": "4440.820000", "low": "4429.070000", "close": "4436.520000"}, {"date": "2021-08-09", "volume": "0.0", "open": "4437.770000", "high": "4439.390000", "low": "4424.740000", "close": "4432.350000"}, {"date": "2021-08-10", "volume": "0.0", "open": "4435.790000", "high": "4445.210000", "low": "4430.030000", "close": "4436.750000"}, {"date": "2021-08-11", "volume": "0.0", "open": "4442.180000", "high": "4449.440000", "low": "4436.420000", "close": "4447.700000"}, {"date": "2021-08-12", "volume": "0.0", "open": "4446.080000", "high": "4461.770000", "low": "4435.960000", "close": "4460.830000"}, {"date": "2021-08-13", "volume": "0.0", "open": "4464.840000", "high": "4468.370000", "low": "4460.820000", "close": "4468.000000"}, {"date": "2021-08-16", "volume": "0.0", "open": "4461.650000", "high": "4480.260000", "low": "4437.660000", "close": "4479.710000"}, {"date": "2021-08-17", "volume": "0.0", "open": "4462.120000", "high": "4462.120000", "low": "4417.830000", "close": "4448.080000"}, {"date": "2021-08-18", "volume": "0.0", "open": "4440.940000", "high": "4454.320000", "low": "4397.590000", "close": "4400.270000"}, {"date": "2021-08-19", "volume": "0.0", "open": "4382.440000", "high": "4418.610000", "low": "4367.730000", "close": "4405.800000"}, {"date": "2021-08-20", "volume": "0.0", "open": "4410.560000", "high": "4444.350000", "low": "4406.800000", "close": "4441.670000"}, {"date": "2021-08-23", "volume": "0.0", "open": "4450.290000", "high": "4489.880000", "low": "4450.290000", "close": "4479.530000"}, {"date": "2021-08-24", "volume": "0.0", "open": "4484.400000", "high": "4492.810000", "low": "4482.280000", "close": "4486.230000"}, {"date": "2021-08-25", "volume": "0.0", "open": "4490.450000", "high": "4501.710000", "low": "4485.660000", "close": "4496.190000"}, {"date": "2021-08-26", "volume": "0.0", "open": "4493.750000", "high": "4495.900000", "low": "4468.990000", "close": "4470.000000"}, {"date": "2021-08-27", "volume": "0.0", "open": "4474.100000", "high": "4513.330000", "low": "4474.100000", "close": "4509.370000"}, {"date": "2021-08-30", "volume": "0.0", "open": "4513.760000", "high": "4537.360000", "low": "4513.760000", "close": "4528.790000"}, {"date": "2021-08-31", "volume": "0.0", "open": "4529.750000", "high": "4531.390000", "low": "4515.800000", "close": "4522.680000"}, {"date": "2021-09-01", "volume": "0.0", "open": "4528.800000", "high": "4537.110000", "low": "4522.020000", "close": "4524.090000"}, {"date": "2021-09-02", "volume": "0.0", "open": "4534.480000", "high": "4545.850000", "low": "4524.660000", "close": "4536.950000"}, {"date": "2021-09-03", "volume": "0.0", "open": "4532.420000", "high": "4541.450000", "low": "4521.300000", "close": "4535.430000"}, {"date": "2021-09-07", "volume": "0.0", "open": "4535.380000", "high": "4535.380000", "low": "4513.000000", "close": "4520.030000"}, {"date": "2021-09-08", "volume": "0.0", "open": "4518.090000", "high": "4521.790000", "low": "4493.950000", "close": "4514.070000"}, {"date": "2021-09-09", "volume": "0.0", "open": "4513.020000", "high": "4529.900000", "low": "4492.070000", "close": "4493.280000"}, {"date": "2021-09-10", "volume": "0.0", "open": "4506.920000", "high": "4520.470000", "low": "4457.660000", "close": "4458.580000"}, {"date": "2021-09-13", "volume": "0.0", "open": "4474.810000", "high": "4492.990000", "low": "4445.700000", "close": "4468.730000"}, {"date": "2021-09-14", "volume": "0.0", "open": "4479.330000", "high": "4485.680000", "low": "4435.460000", "close": "4443.050000"}, {"date": "2021-09-15", "volume": "0.0", "open": "4447.490000", "high": "4486.870000", "low": "4438.370000", "close": "4480.700000"}, {"date": "2021-09-16", "volume": "0.0", "open": "4477.090000", "high": "4485.870000", "low": "4443.800000", "close": "4473.750000"}, {"date": "2021-09-17", "volume": "0.0", "open": "4469.740000", "high": "4471.520000", "low": "4427.760000", "close": "4432.990000"}, {"date": "2021-09-20", "volume": "0.0", "open": "4402.950000", "high": "4402.950000", "low": "4305.910000", "close": "4357.730000"}, {"date": "2021-09-21", "volume": "0.0", "open": "4374.450000", "high": "4394.870000", "low": "4347.960000", "close": "4354.190000"}, {"date": "2021-09-22", "volume": "0.0", "open": "4367.430000", "high": "4416.750000", "low": "4367.430000", "close": "4395.640000"}, {"date": "2021-09-23", "volume": "0.0", "open": "4406.750000", "high": "4465.400000", "low": "4406.750000", "close": "4448.980000"}, {"date": "2021-09-24", "volume": "0.0", "open": "4438.040000", "high": "4463.120000", "low": "4430.270000", "close": "4455.480000"}, {"date": "2021-09-27", "volume": "0.0", "open": "4442.120000", "high": "4457.300000", "low": "4436.190000", "close": "4443.110000"}, {"date": "2021-09-28", "volume": "0.0", "open": "4419.540000", "high": "4419.540000", "low": "4346.330000", "close": "4352.630000"}, {"date": "2021-09-29", "volume": "0.0", "open": "4362.410000", "high": "4385.570000", "low": "4355.080000", "close": "4359.460000"}, {"date": "2021-09-30", "volume": "0.0", "open": "4370.670000", "high": "4382.550000", "low": "4306.240000", "close": "4307.540000"}, {"date": "2021-10-01", "volume": "0.0", "open": "4317.160000", "high": "4375.190000", "low": "4288.520000", "close": "4357.040000"}, {"date": "2021-10-04", "volume": "0.0", "open": "4348.840000", "high": "4355.510000", "low": "4278.940000", "close": "4300.460000"}, {"date": "2021-10-05", "volume": "0.0", "open": "4309.870000", "high": "4369.230000", "low": "4309.870000", "close": "4345.720000"}, {"date": "2021-10-06", "volume": "0.0", "open": "4319.570000", "high": "4365.570000", "low": "4290.490000", "close": "4363.550000"}, {"date": "2021-10-07", "volume": "0.0", "open": "4383.730000", "high": "4429.970000", "low": "4383.730000", "close": "4399.760000"}, {"date": "2021-10-08", "volume": "0.0", "open": "4406.510000", "high": "4412.020000", "low": "4386.220000", "close": "4391.340000"}, {"date": "2021-10-11", "volume": "0.0", "open": "4385.440000", "high": "4415.880000", "low": "4360.590000", "close": "4361.190000"}, {"date": "2021-10-12", "volume": "0.0", "open": "4368.310000", "high": "4374.890000", "low": "4342.090000", "close": "4350.650000"}, {"date": "2021-10-13", "volume": "0.0", "open": "4358.010000", "high": "4372.870000", "low": "4329.920000", "close": "4363.800000"}, {"date": "2021-10-14", "volume": "0.0", "open": "4386.750000", "high": "4439.730000", "low": "4386.750000", "close": "4438.260000"}, {"date": "2021-10-15", "volume": "0.0", "open": "4447.690000", "high": "4475.820000", "low": "4447.690000", "close": "4471.370000"}, {"date": "2021-10-18", "volume": "0.0", "open": "4463.720000", "high": "4488.750000", "low": "4447.470000", "close": "4486.460000"}, {"date": "2021-10-19", "volume": "0.0", "open": "4497.340000", "high": "4520.400000", "low": "4496.410000", "close": "4519.630000"}, {"date": "2021-10-20", "volume": "0.0", "open": "4524.420000", "high": "4540.870000", "low": "4524.400000", "close": "4536.190000"}, {"date": "2021-10-21", "volume": "0.0", "open": "4532.240000", "high": "4551.440000", "low": "4526.890000", "close": "4549.780000"}, {"date": "2021-10-22", "volume": "0.0", "open": "4546.120000", "high": "4559.670000", "low": "4524.000000", "close": "4544.900000"}, {"date": "2021-10-25", "volume": "0.0", "open": "4553.690000", "high": "4572.620000", "low": "4537.360000", "close": "4566.480000"}, {"date": "2021-10-26", "volume": "0.0", "open": "4578.690000", "high": "4598.530000", "low": "4569.170000", "close": "4574.790000"}, {"date": "2021-10-27", "volume": "0.0", "open": "4580.220000", "high": "4584.570000", "low": "4551.660000", "close": "4551.680000"}, {"date": "2021-10-28", "volume": "0.0", "open": "4562.840000", "high": "4597.550000", "low": "4562.840000", "close": "4596.420000"}, {"date": "2021-10-29", "volume": "0.0", "open": "4572.870000", "high": "4608.080000", "low": "4567.590000", "close": "4605.380000"}, {"date": "2021-11-01", "volume": "0.0", "open": "4610.620000", "high": "4620.340000", "low": "4595.060000", "close": "4613.670000"}, {"date": "2021-11-02", "volume": "0.0", "open": "4613.340000", "high": "4635.150000", "low": "4613.340000", "close": "4630.650000"}, {"date": "2021-11-03", "volume": "0.0", "open": "4630.650000", "high": "4663.460000", "low": "4621.190000", "close": "4660.570000"}, {"date": "2021-11-04", "volume": "0.0", "open": "4662.930000", "high": "4683.000000", "low": "4662.590000", "close": "4680.060000"}, {"date": "2021-11-05", "volume": "0.0", "open": "4699.260000", "high": "4718.500000", "low": "4681.320000", "close": "4697.530000"}, {"date": "2021-11-08", "volume": "0.0", "open": "4701.480000", "high": "4714.920000", "low": "4694.390000", "close": "4701.700000"}, {"date": "2021-11-09", "volume": "0.0", "open": "4707.250000", "high": "4708.530000", "low": "4670.870000", "close": "4685.250000"}, {"date": "2021-11-10", "volume": "0.0", "open": "4670.260000", "high": "4684.850000", "low": "4630.860000", "close": "4646.710000"}, {"date": "2021-11-11", "volume": "0.0", "open": "4659.390000", "high": "4664.550000", "low": "4648.310000", "close": "4649.270000"}, {"date": "2021-11-12", "volume": "0.0", "open": "4655.240000", "high": "4688.470000", "low": "4650.770000", "close": "4682.850000"}, {"date": "2021-11-15", "volume": "0.0", "open": "4689.300000", "high": "4697.420000", "low": "4672.860000", "close": "4682.800000"}, {"date": "2021-11-16", "volume": "0.0", "open": "4679.420000", "high": "4714.950000", "low": "4679.420000", "close": "4700.900000"}, {"date": "2021-11-17", "volume": "0.0", "open": "4701.500000", "high": "4701.500000", "low": "4684.410000", "close": "4688.670000"}, {"date": "2021-11-18", "volume": "0.0", "open": "4700.720000", "high": "4708.800000", "low": "4672.780000", "close": "4704.540000"}, {"date": "2021-11-19", "volume": "0.0", "open": "4708.440000", "high": "4717.750000", "low": "4694.220000", "close": "4697.960000"}, {"date": "2021-11-22", "volume": "0.0", "open": "4712.000000", "high": "4743.830000", "low": "4682.170000", "close": "4682.940000"}, {"date": "2021-11-23", "volume": "0.0", "open": "4678.480000", "high": "4699.390000", "low": "4652.660000", "close": "4690.700000"}, {"date": "2021-11-24", "volume": "0.0", "open": "4675.780000", "high": "4702.870000", "low": "4659.890000", "close": "4701.460000"}, {"date": "2021-11-26", "volume": "0.0", "open": "4664.630000", "high": "4664.630000", "low": "4585.430000", "close": "4594.620000"}, {"date": "2021-11-29", "volume": "0.0", "open": "4628.750000", "high": "4672.950000", "low": "4625.260000", "close": "4655.270000"}, {"date": "2021-11-30", "volume": "0.0", "open": "4640.250000", "high": "4646.020000", "low": "4560.000000", "close": "4567.000000"}, {"date": "2021-12-01", "volume": "0.0", "open": "4602.820000", "high": "4652.940000", "low": "4510.270000", "close": "4513.040000"}, {"date": "2021-12-02", "volume": "0.0", "open": "4504.730000", "high": "4595.460000", "low": "4504.730000", "close": "4577.100000"}, {"date": "2021-12-03", "volume": "0.0", "open": "4589.490000", "high": "4608.030000", "low": "4495.120000", "close": "4538.430000"}, {"date": "2021-12-06", "volume": "0.0", "open": "4548.370000", "high": "4612.600000", "low": "4540.510000", "close": "4591.670000"}, {"date": "2021-12-07", "volume": "0.0", "open": "4631.970000", "high": "4694.040000", "low": "4631.970000", "close": "4686.750000"}, {"date": "2021-12-08", "volume": "0.0", "open": "4690.860000", "high": "4705.060000", "low": "4674.520000", "close": "4701.210000"}, {"date": "2021-12-09", "volume": "0.0", "open": "4691.000000", "high": "4695.260000", "low": "4665.980000", "close": "4667.450000"}, {"date": "2021-12-10", "volume": "0.0", "open": "4687.640000", "high": "4713.570000", "low": "4670.240000", "close": "4712.020000"}, {"date": "2021-12-13", "volume": "0.0", "open": "4710.300000", "high": "4710.300000", "low": "4667.600000", "close": "4668.970000"}, {"date": "2021-12-14", "volume": "0.0", "open": "4642.990000", "high": "4660.470000", "low": "4606.520000", "close": "4634.090000"}, {"date": "2021-12-15", "volume": "0.0", "open": "4636.460000", "high": "4712.600000", "low": "4611.220000", "close": "4709.850000"}, {"date": "2021-12-16", "volume": "0.0", "open": "4719.130000", "high": "4731.990000", "low": "4651.890000", "close": "4668.670000"}, {"date": "2021-12-17", "volume": "0.0", "open": "4652.500000", "high": "4666.700000", "low": "4600.220000", "close": "4620.640000"}, {"date": "2021-12-20", "volume": "0.0", "open": "4587.900000", "high": "4587.900000", "low": "4531.100000", "close": "4568.020000"}, {"date": "2021-12-21", "volume": "0.0", "open": "4594.960000", "high": "4651.140000", "low": "4583.160000", "close": "4649.230000"}, {"date": "2021-12-22", "volume": "0.0", "open": "4650.360000", "high": "4697.670000", "low": "4645.530000", "close": "4696.560000"}, {"date": "2021-12-23", "volume": "0.0", "open": "4703.960000", "high": "4740.740000", "low": "4703.960000", "close": "4725.790000"}, {"date": "2021-12-27", "volume": "0.0", "open": "4733.990000", "high": "4791.490000", "low": "4733.990000", "close": "4791.190000"}, {"date": "2021-12-28", "volume": "0.0", "open": "4795.490000", "high": "4807.020000", "low": "4780.040000", "close": "4786.350000"}, {"date": "2021-12-29", "volume": "0.0", "open": "4788.640000", "high": "4804.060000", "low": "4778.080000", "close": "4793.060000"}, {"date": "2021-12-30", "volume": "0.0", "open": "4794.230000", "high": "4808.930000", "low": "4775.330000", "close": "4778.730000"}, {"date": "2021-12-31", "volume": "0.0", "open": "4775.210000", "high": "4786.830000", "low": "4765.750000", "close": "4766.180000"}, {"date": "2022-01-03", "volume": "0.0", "open": "4778.140000", "high": "4796.640000", "low": "4758.170000", "close": "4796.560000"}, {"date": "2022-01-04", "volume": "0.0", "open": "4804.510000", "high": "4818.620000", "low": "4774.270000", "close": "4793.540000"}, {"date": "2022-01-05", "volume": "0.0", "open": "4787.990000", "high": "4797.700000", "low": "4699.440000", "close": "4700.580000"}, {"date": "2022-01-06", "volume": "0.0", "open": "4693.390000", "high": "4725.010000", "low": "4671.260000", "close": "4696.050000"}, {"date": "2022-01-07", "volume": "0.0", "open": "4697.660000", "high": "4707.950000", "low": "4662.740000", "close": "4677.030000"}, {"date": "2022-01-10", "volume": "0.0", "open": "4655.340000", "high": "4673.020000", "low": "4582.240000", "close": "4670.290000"}, {"date": "2022-01-11", "volume": "0.0", "open": "4669.140000", "high": "4714.130000", "low": "4638.270000", "close": "4713.070000"}, {"date": "2022-01-12", "volume": "0.0", "open": "4728.590000", "high": "4748.830000", "low": "4706.710000", "close": "4726.350000"}, {"date": "2022-01-13", "volume": "0.0", "open": "4733.560000", "high": "4744.130000", "low": "4650.290000", "close": "4659.030000"}, {"date": "2022-01-14", "volume": "0.0", "open": "4637.990000", "high": "4665.130000", "low": "4614.750000", "close": "4662.850000"}, {"date": "2022-01-18", "volume": "0.0", "open": "4632.240000", "high": "4632.240000", "low": "4568.700000", "close": "4577.110000"}, {"date": "2022-01-19", "volume": "0.0", "open": "4588.030000", "high": "4611.550000", "low": "4530.200000", "close": "4532.760000"}, {"date": "2022-01-20", "volume": "0.0", "open": "4547.350000", "high": "4602.110000", "low": "4477.950000", "close": "4482.730000"}, {"date": "2022-01-21", "volume": "0.0", "open": "4471.380000", "high": "4494.520000", "low": "4395.340000", "close": "4397.940000"}, {"date": "2022-01-24", "volume": "0.0", "open": "4356.320000", "high": "4417.350000", "low": "4222.620000", "close": "4410.130000"}, {"date": "2022-01-25", "volume": "0.0", "open": "4366.640000", "high": "4411.010000", "low": "4287.110000", "close": "4356.450000"}, {"date": "2022-01-26", "volume": "0.0", "open": "4408.430000", "high": "4453.230000", "low": "4304.800000", "close": "4349.930000"}, {"date": "2022-01-27", "volume": "0.0", "open": "4380.580000", "high": "4428.740000", "low": "4309.500000", "close": "4326.510000"}, {"date": "2022-01-28", "volume": "0.0", "open": "4336.190000", "high": "4432.720000", "low": "4292.460000", "close": "4431.850000"}, {"date": "2022-01-31", "volume": "0.0", "open": "4431.790000", "high": "4516.890000", "low": "4414.020000", "close": "4515.550000"}, {"date": "2022-02-01", "volume": "0.0", "open": "4519.570000", "high": "4550.490000", "low": "4483.530000", "close": "4546.540000"}, {"date": "2022-02-02", "volume": "0.0", "open": "4566.390000", "high": "4595.310000", "low": "4544.320000", "close": "4589.380000"}, {"date": "2022-02-03", "volume": "0.0", "open": "4535.410000", "high": "4542.880000", "low": "4470.390000", "close": "4477.440000"}, {"date": "2022-02-04", "volume": "0.0", "open": "4482.790000", "high": "4539.660000", "low": "4451.500000", "close": "4500.530000"}, {"date": "2022-02-07", "volume": "0.0", "open": "4505.750000", "high": "4521.860000", "low": "4471.470000", "close": "4483.870000"}, {"date": "2022-02-08", "volume": "0.0", "open": "4480.020000", "high": "4531.320000", "low": "4465.400000", "close": "4521.540000"}, {"date": "2022-02-09", "volume": "0.0", "open": "4547.000000", "high": "4590.030000", "low": "4547.000000", "close": "4587.180000"}, {"date": "2022-02-10", "volume": "0.0", "open": "4553.240000", "high": "4588.920000", "low": "4484.310000", "close": "4504.080000"}, {"date": "2022-02-11", "volume": "0.0", "open": "4506.270000", "high": "4526.330000", "low": "4401.410000", "close": "4418.640000"}, {"date": "2022-02-14", "volume": "0.0", "open": "4412.610000", "high": "4426.220000", "low": "4364.840000", "close": "4401.670000"}, {"date": "2022-02-15", "volume": "0.0", "open": "4429.280000", "high": "4472.770000", "low": "4429.280000", "close": "4471.070000"}, {"date": "2022-02-16", "volume": "0.0", "open": "4455.750000", "high": "4489.550000", "low": "4429.680000", "close": "4475.010000"}, {"date": "2022-02-17", "volume": "0.0", "open": "4456.060000", "high": "4456.060000", "low": "4373.810000", "close": "4380.260000"}, {"date": "2022-02-18", "volume": "0.0", "open": "4384.570000", "high": "4394.600000", "low": "4327.220000", "close": "4348.870000"}, {"date": "2022-02-22", "volume": "0.0", "open": "4332.740000", "high": "4362.120000", "low": "4267.110000", "close": "4304.760000"}, {"date": "2022-02-23", "volume": "0.0", "open": "4324.930000", "high": "4341.510000", "low": "4221.510000", "close": "4225.500000"}, {"date": "2022-02-24", "volume": "0.0", "open": "4155.770000", "high": "4294.730000", "low": "4114.650000", "close": "4288.700000"}, {"date": "2022-02-25", "volume": "0.0", "open": "4298.380000", "high": "4385.340000", "low": "4286.830000", "close": "4384.650000"}, {"date": "2022-02-28", "volume": "0.0", "open": "4354.170000", "high": "4388.840000", "low": "4315.120000", "close": "4373.940000"}, {"date": "2022-03-01", "volume": "0.0", "open": "4363.140000", "high": "4378.450000", "low": "4279.540000", "close": "4306.260000"}, {"date": "2022-03-02", "volume": "0.0", "open": "4322.560000", "high": "4401.480000", "low": "4322.560000", "close": "4386.540000"}, {"date": "2022-03-03", "volume": "0.0", "open": "4401.310000", "high": "4416.780000", "low": "4345.560000", "close": "4363.490000"}, {"date": "2022-03-04", "volume": "0.0", "open": "4342.120000", "high": "4342.120000", "low": "4284.980000", "close": "4328.870000"}, {"date": "2022-03-07", "volume": "0.0", "open": "4327.010000", "high": "4327.010000", "low": "4199.850000", "close": "4201.090000"}, {"date": "2022-03-08", "volume": "0.0", "open": "4202.660000", "high": "4276.940000", "low": "4157.870000", "close": "4170.700000"}, {"date": "2022-03-09", "volume": "0.0", "open": "4223.100000", "high": "4299.400000", "low": "4223.100000", "close": "4277.880000"}, {"date": "2022-03-10", "volume": "0.0", "open": "4252.550000", "high": "4268.280000", "low": "4209.800000", "close": "4259.520000"}, {"date": "2022-03-11", "volume": "0.0", "open": "4279.500000", "high": "4291.010000", "low": "4200.490000", "close": "4204.310000"}, {"date": "2022-03-14", "volume": "0.0", "open": "4202.750000", "high": "4247.570000", "low": "4161.720000", "close": "4173.110000"}, {"date": "2022-03-15", "volume": "0.0", "open": "4188.820000", "high": "4271.050000", "low": "4187.900000", "close": "4262.450000"}, {"date": "2022-03-16", "volume": "0.0", "open": "4288.140000", "high": "4358.900000", "low": "4251.990000", "close": "4357.860000"}, {"date": "2022-03-17", "volume": "0.0", "open": "4345.110000", "high": "4412.670000", "low": "4335.650000", "close": "4411.670000"}, {"date": "2022-03-18", "volume": "0.0", "open": "4407.340000", "high": "4465.400000", "low": "4390.570000", "close": "4463.120000"}, {"date": "2022-03-21", "volume": "0.0", "open": "4462.400000", "high": "4481.750000", "low": "4424.300000", "close": "4461.180000"}, {"date": "2022-03-22", "volume": "0.0", "open": "4469.100000", "high": "4522.000000", "low": "4469.100000", "close": "4511.610000"}, {"date": "2022-03-23", "volume": "0.0", "open": "4493.100000", "high": "4501.070000", "low": "4455.810000", "close": "4456.240000"}, {"date": "2022-03-24", "volume": "0.0", "open": "4469.980000", "high": "4520.580000", "low": "4465.170000", "close": "4520.160000"}, {"date": "2022-03-25", "volume": "0.0", "open": "4522.910000", "high": "4546.030000", "low": "4501.070000", "close": "4543.060000"}, {"date": "2022-03-28", "volume": "0.0", "open": "4541.090000", "high": "4575.650000", "low": "4517.690000", "close": "4575.520000"}, {"date": "2022-03-29", "volume": "0.0", "open": "4602.860000", "high": "4637.300000", "low": "4589.660000", "close": "4631.600000"}, {"date": "2022-03-30", "volume": "0.0", "open": "4624.200000", "high": "4627.770000", "low": "4581.320000", "close": "4602.450000"}, {"date": "2022-03-31", "volume": "0.0", "open": "4599.020000", "high": "4603.070000", "low": "4530.410000", "close": "4530.410000"}, {"date": "2022-04-01", "volume": "0.0", "open": "4540.320000", "high": "4548.700000", "low": "4507.570000", "close": "4545.860000"}, {"date": "2022-04-04", "volume": "0.0", "open": "4547.970000", "high": "4583.500000", "low": "4539.210000", "close": "4582.640000"}, {"date": "2022-04-05", "volume": "0.0", "open": "4572.450000", "high": "4593.450000", "low": "4514.170000", "close": "4525.120000"}, {"date": "2022-04-06", "volume": "0.0", "open": "4494.170000", "high": "4503.940000", "low": "4450.040000", "close": "4481.150000"}, {"date": "2022-04-07", "volume": "0.0", "open": "4474.650000", "high": "4521.160000", "low": "4450.300000", "close": "4500.210000"}, {"date": "2022-04-08", "volume": "0.0", "open": "4494.150000", "high": "4520.410000", "low": "4474.600000", "close": "4488.280000"}, {"date": "2022-04-11", "volume": "0.0", "open": "4462.640000", "high": "4464.350000", "low": "4408.380000", "close": "4412.530000"}, {"date": "2022-04-12", "volume": "0.0", "open": "4437.590000", "high": "4471.000000", "low": "4381.340000", "close": "4397.450000"}, {"date": "2022-04-13", "volume": "0.0", "open": "4394.300000", "high": "4453.920000", "low": "4392.700000", "close": "4446.590000"}, {"date": "2022-04-14", "volume": "0.0", "open": "4449.120000", "high": "4460.460000", "low": "4390.770000", "close": "4392.590000"}, {"date": "2022-04-18", "volume": "0.0", "open": "4385.630000", "high": "4410.310000", "low": "4370.300000", "close": "4391.690000"}, {"date": "2022-04-19", "volume": "0.0", "open": "4390.630000", "high": "4471.030000", "low": "4390.630000", "close": "4462.210000"}, {"date": "2022-04-20", "volume": "0.0", "open": "4472.260000", "high": "4488.290000", "low": "4448.760000", "close": "4459.450000"}, {"date": "2022-04-21", "volume": "0.0", "open": "4489.170000", "high": "4512.940000", "low": "4384.470000", "close": "4393.660000"}, {"date": "2022-04-22", "volume": "0.0", "open": "4385.830000", "high": "4385.830000", "low": "4267.620000", "close": "4271.780000"}, {"date": "2022-04-25", "volume": "0.0", "open": "4255.340000", "high": "4299.020000", "low": "4200.820000", "close": "4296.120000"}, {"date": "2022-04-26", "volume": "0.0", "open": "4278.140000", "high": "4278.140000", "low": "4175.040000", "close": "4175.200000"}, {"date": "2022-04-27", "volume": "0.0", "open": "4186.520000", "high": "4240.710000", "low": "4162.900000", "close": "4183.960000"}, {"date": "2022-04-28", "volume": "0.0", "open": "4222.580000", "high": "4308.450000", "low": "4188.630000", "close": "4287.500000"}, {"date": "2022-04-29", "volume": "0.0", "open": "4253.750000", "high": "4269.680000", "low": "4124.280000", "close": "4131.930000"}, {"date": "2022-05-02", "volume": "0.0", "open": "4130.610000", "high": "4169.810000", "low": "4062.510000", "close": "4155.380000"}, {"date": "2022-05-03", "volume": "0.0", "open": "4159.780000", "high": "4200.100000", "low": "4147.080000", "close": "4175.480000"}, {"date": "2022-05-04", "volume": "0.0", "open": "4181.180000", "high": "4307.660000", "low": "4148.910000", "close": "4300.170000"}, {"date": "2022-05-05", "volume": "0.0", "open": "4270.430000", "high": "4270.430000", "low": "4106.010000", "close": "4146.870000"}, {"date": "2022-05-06", "volume": "0.0", "open": "4128.170000", "high": "4157.690000", "low": "4067.910000", "close": "4123.340000"}, {"date": "2022-05-09", "volume": "0.0", "open": "4081.270000", "high": "4081.270000", "low": "3975.480000", "close": "3991.240000"}, {"date": "2022-05-10", "volume": "0.0", "open": "4035.180000", "high": "4068.820000", "low": "3958.170000", "close": "4001.050000"}, {"date": "2022-05-11", "volume": "0.0", "open": "3990.080000", "high": "4049.090000", "low": "3928.820000", "close": "3935.180000"}, {"date": "2022-05-12", "volume": "0.0", "open": "3903.950000", "high": "3964.800000", "low": "3858.870000", "close": "3930.080000"}, {"date": "2022-05-13", "volume": "0.0", "open": "3963.900000", "high": "4038.880000", "low": "3963.900000", "close": "4023.890000"}, {"date": "2022-05-16", "volume": "0.0", "open": "4013.020000", "high": "4046.460000", "low": "3983.990000", "close": "4008.010000"}, {"date": "2022-05-17", "volume": "0.0", "open": "4052.000000", "high": "4090.720000", "low": "4033.930000", "close": "4088.850000"}, {"date": "2022-05-18", "volume": "0.0", "open": "4051.980000", "high": "4051.980000", "low": "3911.910000", "close": "3923.680000"}, {"date": "2022-05-19", "volume": "0.0", "open": "3899.000000", "high": "3945.960000", "low": "3876.580000", "close": "3900.790000"}, {"date": "2022-05-20", "volume": "0.0", "open": "3927.760000", "high": "3943.420000", "low": "3810.320000", "close": "3901.360000"}, {"date": "2022-05-23", "volume": "0.0", "open": "3919.420000", "high": "3981.880000", "low": "3909.040000", "close": "3973.750000"}, {"date": "2022-05-24", "volume": "0.0", "open": "3942.940000", "high": "3955.680000", "low": "3875.130000", "close": "3941.480000"}, {"date": "2022-05-25", "volume": "0.0", "open": "3929.590000", "high": "3999.330000", "low": "3925.030000", "close": "3978.730000"}, {"date": "2022-05-26", "volume": "0.0", "open": "3984.600000", "high": "4075.140000", "low": "3984.600000", "close": "4057.840000"}, {"date": "2022-05-27", "volume": "0.0", "open": "4077.430000", "high": "4158.490000", "low": "4077.430000", "close": "4158.240000"}, {"date": "2022-05-31", "volume": "0.0", "open": "4151.090000", "high": "4168.340000", "low": "4104.880000", "close": "4132.150000"}, {"date": "2022-06-01", "volume": "0.0", "open": "4149.780000", "high": "4166.540000", "low": "4073.850000", "close": "4101.230000"}, {"date": "2022-06-02", "volume": "0.0", "open": "4095.410000", "high": "4177.510000", "low": "4074.370000", "close": "4176.820000"}, {"date": "2022-06-03", "volume": "0.0", "open": "4137.570000", "high": "4142.670000", "low": "4098.670000", "close": "4108.540000"}, {"date": "2022-06-06", "volume": "0.0", "open": "4134.720000", "high": "4168.780000", "low": "4109.180000", "close": "4121.430000"}, {"date": "2022-06-07", "volume": "0.0", "open": "4096.470000", "high": "4164.860000", "low": "4080.190000", "close": "4160.680000"}, {"date": "2022-06-08", "volume": "0.0", "open": "4147.120000", "high": "4160.140000", "low": "4107.200000", "close": "4115.770000"}, {"date": "2022-06-09", "volume": "0.0", "open": "4101.650000", "high": "4119.100000", "low": "4017.170000", "close": "4017.820000"}, {"date": "2022-06-10", "volume": "0.0", "open": "3974.390000", "high": "3974.390000", "low": "3900.160000", "close": "3900.860000"}, {"date": "2022-06-13", "volume": "0.0", "open": "3838.150000", "high": "3838.150000", "low": "3734.300000", "close": "3749.630000"}, {"date": "2022-06-14", "volume": "0.0", "open": "3763.520000", "high": "3778.180000", "low": "3705.680000", "close": "3735.480000"}, {"date": "2022-06-15", "volume": "0.0", "open": "3764.050000", "high": "3837.560000", "low": "3722.300000", "close": "3789.990000"}, {"date": "2022-06-16", "volume": "0.0", "open": "3728.180000", "high": "3728.180000", "low": "3639.770000", "close": "3666.770000"}, {"date": "2022-06-17", "volume": "0.0", "open": "3665.900000", "high": "3707.710000", "low": "3636.870000", "close": "3674.840000"}, {"date": "2022-06-21", "volume": "0.0", "open": "3715.310000", "high": "3779.650000", "low": "3715.310000", "close": "3764.790000"}, {"date": "2022-06-22", "volume": "0.0", "open": "3733.890000", "high": "3801.790000", "low": "3717.690000", "close": "3759.890000"}, {"date": "2022-06-23", "volume": "0.0", "open": "3774.710000", "high": "3802.580000", "low": "3743.520000", "close": "3795.730000"}, {"date": "2022-06-24", "volume": "0.0", "open": "3821.750000", "high": "3913.650000", "low": "3821.750000", "close": "3911.740000"}, {"date": "2022-06-27", "volume": "0.0", "open": "3920.760000", "high": "3927.720000", "low": "3889.660000", "close": "3900.110000"}, {"date": "2022-06-28", "volume": "0.0", "open": "3913.000000", "high": "3945.860000", "low": "3820.140000", "close": "3821.550000"}, {"date": "2022-06-29", "volume": "0.0", "open": "3825.090000", "high": "3836.500000", "low": "3799.020000", "close": "3818.830000"}, {"date": "2022-06-30", "volume": "0.0", "open": "3785.990000", "high": "3818.990000", "low": "3738.670000", "close": "3785.380000"}, {"date": "2022-07-01", "volume": "0.0", "open": "3781.000000", "high": "3829.820000", "low": "3752.100000", "close": "3825.330000"}, {"date": "2022-07-05", "volume": "0.0", "open": "3792.610000", "high": "3832.190000", "low": "3742.060000", "close": "3831.390000"}, {"date": "2022-07-06", "volume": "0.0", "open": "3831.980000", "high": "3870.910000", "low": "3809.370000", "close": "3845.080000"}, {"date": "2022-07-07", "volume": "0.0", "open": "3858.850000", "high": "3910.630000", "low": "3858.850000", "close": "3902.620000"}, {"date": "2022-07-08", "volume": "0.0", "open": "3888.260000", "high": "3918.500000", "low": "3869.340000", "close": "3899.380000"}, {"date": "2022-07-11", "volume": "0.0", "open": "3880.940000", "high": "3880.940000", "low": "3847.220000", "close": "3854.430000"}, {"date": "2022-07-12", "volume": "0.0", "open": "3851.950000", "high": "3873.410000", "low": "3802.360000", "close": "3818.800000"}, {"date": "2022-07-13", "volume": "0.0", "open": "3779.670000", "high": "3829.440000", "low": "3759.070000", "close": "3801.780000"}, {"date": "2022-07-14", "volume": "0.0", "open": "3763.990000", "high": "3796.410000", "low": "3721.560000", "close": "3790.380000"}, {"date": "2022-07-15", "volume": "0.0", "open": "3818.000000", "high": "3863.620000", "low": "3817.180000", "close": "3863.160000"}, {"date": "2022-07-18", "volume": "0.0", "open": "3883.790000", "high": "3902.440000", "low": "3818.630000", "close": "3830.850000"}, {"date": "2022-07-19", "volume": "0.0", "open": "3860.730000", "high": "3939.810000", "low": "3860.730000", "close": "3936.690000"}, {"date": "2022-07-20", "volume": "0.0", "open": "3935.320000", "high": "3974.130000", "low": "3922.030000", "close": "3959.900000"}, {"date": "2022-07-21", "volume": "0.0", "open": "3955.470000", "high": "3999.290000", "low": "3927.640000", "close": "3998.950000"}, {"date": "2022-07-22", "volume": "0.0", "open": "3998.430000", "high": "4012.440000", "low": "3938.860000", "close": "3961.630000"}, {"date": "2022-07-25", "volume": "0.0", "open": "3965.720000", "high": "3975.300000", "low": "3943.460000", "close": "3966.840000"}, {"date": "2022-07-26", "volume": "0.0", "open": "3953.220000", "high": "3953.220000", "low": "3910.740000", "close": "3921.050000"}, {"date": "2022-07-27", "volume": "0.0", "open": "3951.430000", "high": "4039.560000", "low": "3951.430000", "close": "4023.610000"}, {"date": "2022-07-28", "volume": "0.0", "open": "4026.130000", "high": "4078.950000", "low": "3992.970000", "close": "4072.430000"}, {"date": "2022-07-29", "volume": "0.0", "open": "4087.330000", "high": "4140.150000", "low": "4079.220000", "close": "4130.290000"}, {"date": "2022-08-01", "volume": "0.0", "open": "4112.380000", "high": "4144.950000", "low": "4096.020000", "close": "4118.630000"}, {"date": "2022-08-02", "volume": "0.0", "open": "4104.210000", "high": "4140.470000", "low": "4079.810000", "close": "4091.190000"}, {"date": "2022-08-03", "volume": "0.0", "open": "4107.960000", "high": "4167.660000", "low": "4107.960000", "close": "4155.170000"}, {"date": "2022-08-04", "volume": "0.0", "open": "4154.850000", "high": "4161.290000", "low": "4135.420000", "close": "4151.940000"}, {"date": "2022-08-05", "volume": "0.0", "open": "4115.870000", "high": "4151.580000", "low": "4107.310000", "close": "4145.190000"}, {"date": "2022-08-08", "volume": "0.0", "open": "4155.930000", "high": "4186.620000", "low": "4128.970000", "close": "4140.060000"}, {"date": "2022-08-09", "volume": "0.0", "open": "4133.110000", "high": "4137.300000", "low": "4112.090000", "close": "4122.470000"}, {"date": "2022-08-10", "volume": "0.0", "open": "4181.020000", "high": "4211.030000", "low": "4177.260000", "close": "4210.240000"}, {"date": "2022-08-11", "volume": "0.0", "open": "4227.400000", "high": "4257.910000", "low": "4201.410000", "close": "4207.270000"}, {"date": "2022-08-12", "volume": "0.0", "open": "4225.020000", "high": "4280.470000", "low": "4219.780000", "close": "4280.150000"}, {"date": "2022-08-15", "volume": "0.0", "open": "4269.370000", "high": "4301.790000", "low": "4256.900000", "close": "4297.140000"}, {"date": "2022-08-16", "volume": "0.0", "open": "4290.460000", "high": "4325.280000", "low": "4277.770000", "close": "4305.200000"}, {"date": "2022-08-17", "volume": "0.0", "open": "4280.400000", "high": "4302.180000", "low": "4253.080000", "close": "4274.040000"}, {"date": "2022-08-18", "volume": "0.0", "open": "4273.130000", "high": "4292.530000", "low": "4261.980000", "close": "4283.740000"}, {"date": "2022-08-19", "volume": "0.0", "open": "4266.310000", "high": "4266.310000", "low": "4218.700000", "close": "4228.480000"}, {"date": "2022-08-22", "volume": "0.0", "open": "4195.080000", "high": "4195.080000", "low": "4129.860000", "close": "4137.990000"}, {"date": "2022-08-23", "volume": "0.0", "open": "4133.090000", "high": "4159.770000", "low": "4124.030000", "close": "4128.730000"}, {"date": "2022-08-24", "volume": "0.0", "open": "4126.550000", "high": "4156.560000", "low": "4119.970000", "close": "4140.770000"}, {"date": "2022-08-25", "volume": "0.0", "open": "4153.260000", "high": "4200.540000", "low": "4147.590000", "close": "4199.120000"}, {"date": "2022-08-26", "volume": "0.0", "open": "4198.740000", "high": "4203.040000", "low": "4057.660000", "close": "4057.660000"}, {"date": "2022-08-29", "volume": "0.0", "open": "4034.580000", "high": "4062.990000", "low": "4017.420000", "close": "4030.610000"}, {"date": "2022-08-30", "volume": "0.0", "open": "4041.250000", "high": "4044.980000", "low": "3965.210000", "close": "3986.160000"}, {"date": "2022-08-31", "volume": "0.0", "open": "4000.670000", "high": "4015.370000", "low": "3954.530000", "close": "3955.000000"}, {"date": "2022-09-01", "volume": "0.0", "open": "3936.730000", "high": "3970.230000", "low": "3903.650000", "close": "3966.850000"}, {"date": "2022-09-02", "volume": "0.0", "open": "3994.660000", "high": "4018.430000", "low": "3906.210000", "close": "3924.260000"}, {"date": "2022-09-06", "volume": "0.0", "open": "3930.890000", "high": "3942.550000", "low": "3886.750000", "close": "3908.190000"}, {"date": "2022-09-07", "volume": "0.0", "open": "3909.430000", "high": "3987.890000", "low": "3906.030000", "close": "3979.870000"}, {"date": "2022-09-08", "volume": "0.0", "open": "3959.940000", "high": "4010.500000", "low": "3944.810000", "close": "4006.180000"}, {"date": "2022-09-09", "volume": "0.0", "open": "4022.940000", "high": "4076.810000", "low": "4022.940000", "close": "4067.360000"}, {"date": "2022-09-12", "volume": "0.0", "open": "4083.670000", "high": "4119.280000", "low": "4083.670000", "close": "4110.410000"}, {"date": "2022-09-13", "volume": "0.0", "open": "4037.120000", "high": "4037.120000", "low": "3921.280000", "close": "3932.690000"}, {"date": "2022-09-14", "volume": "0.0", "open": "3940.730000", "high": "3961.940000", "low": "3912.180000", "close": "3946.010000"}, {"date": "2022-09-15", "volume": "0.0", "open": "3932.410000", "high": "3959.140000", "low": "3888.280000", "close": "3901.350000"}, {"date": "2022-09-16", "volume": "0.0", "open": "3880.950000", "high": "3880.950000", "low": "3837.080000", "close": "3873.330000"}, {"date": "2022-09-19", "volume": "0.0", "open": "3849.910000", "high": "3900.450000", "low": "3838.500000", "close": "3899.890000"}, {"date": "2022-09-20", "volume": "0.0", "open": "3875.230000", "high": "3876.010000", "low": "3827.540000", "close": "3855.930000"}, {"date": "2022-09-21", "volume": "0.0", "open": "3871.400000", "high": "3907.070000", "low": "3789.490000", "close": "3789.930000"}, {"date": "2022-09-22", "volume": "0.0", "open": "3782.360000", "high": "3790.900000", "low": "3749.450000", "close": "3757.990000"}, {"date": "2022-09-23", "volume": "0.0", "open": "3727.140000", "high": "3727.140000", "low": "3647.470000", "close": "3693.230000"}, {"date": "2022-09-26", "volume": "0.0", "open": "3682.720000", "high": "3715.670000", "low": "3644.760000", "close": "3655.040000"}, {"date": "2022-09-27", "volume": "0.0", "open": "3686.440000", "high": "3717.530000", "low": "3623.290000", "close": "3647.290000"}, {"date": "2022-09-28", "volume": "0.0", "open": "3651.940000", "high": "3736.740000", "low": "3640.610000", "close": "3719.040000"}, {"date": "2022-09-29", "volume": "0.0", "open": "3687.010000", "high": "3687.010000", "low": "3610.400000", "close": "3640.470000"}, {"date": "2022-09-30", "volume": "0.0", "open": "3633.480000", "high": "3671.440000", "low": "3584.130000", "close": "3585.620000"}, {"date": "2022-10-03", "volume": "0.0", "open": "3609.780000", "high": "3698.350000", "low": "3604.930000", "close": "3678.430000"}, {"date": "2022-10-04", "volume": "0.0", "open": "3726.460000", "high": "3791.920000", "low": "3726.460000", "close": "3790.930000"}, {"date": "2022-10-05", "volume": "0.0", "open": "3753.250000", "high": "3806.910000", "low": "3722.660000", "close": "3783.280000"}, {"date": "2022-10-06", "volume": "0.0", "open": "3771.970000", "high": "3797.930000", "low": "3739.220000", "close": "3744.520000"}, {"date": "2022-10-07", "volume": "0.0", "open": "3706.740000", "high": "3706.740000", "low": "3620.730000", "close": "3639.660000"}, {"date": "2022-10-10", "volume": "0.0", "open": "3647.510000", "high": "3652.170000", "low": "3588.100000", "close": "3612.390000"}, {"date": "2022-10-11", "volume": "0.0", "open": "3595.860000", "high": "3640.660000", "low": "3568.450000", "close": "3588.840000"}, {"date": "2022-10-12", "volume": "0.0", "open": "3590.830000", "high": "3608.340000", "low": "3573.860000", "close": "3577.030000"}, {"date": "2022-10-13", "volume": "0.0", "open": "3520.370000", "high": "3685.410000", "low": "3491.580000", "close": "3669.910000"}, {"date": "2022-10-14", "volume": "0.0", "open": "3690.410000", "high": "3712.000000", "low": "3579.680000", "close": "3583.070000"}, {"date": "2022-10-17", "volume": "0.0", "open": "3638.650000", "high": "3689.730000", "low": "3638.650000", "close": "3677.950000"}, {"date": "2022-10-18", "volume": "0.0", "open": "3746.260000", "high": "3762.790000", "low": "3686.530000", "close": "3719.980000"}, {"date": "2022-10-19", "volume": "0.0", "open": "3703.110000", "high": "3728.580000", "low": "3666.510000", "close": "3695.160000"}, {"date": "2022-10-20", "volume": "0.0", "open": "3689.050000", "high": "3736.000000", "low": "3656.440000", "close": "3665.780000"}, {"date": "2022-10-21", "volume": "0.0", "open": "3657.100000", "high": "3757.890000", "low": "3647.420000", "close": "3752.750000"}, {"date": "2022-10-24", "volume": "0.0", "open": "3762.010000", "high": "3810.740000", "low": "3741.650000", "close": "3797.340000"}, {"date": "2022-10-25", "volume": "0.0", "open": "3799.440000", "high": "3862.850000", "low": "3799.440000", "close": "3859.110000"}, {"date": "2022-10-26", "volume": "0.0", "open": "3825.970000", "high": "3886.150000", "low": "3824.070000", "close": "3830.600000"}, {"date": "2022-10-27", "volume": "0.0", "open": "3834.690000", "high": "3859.950000", "low": "3803.790000", "close": "3807.300000"}, {"date": "2022-10-28", "volume": "0.0", "open": "3808.260000", "high": "3905.420000", "low": "3808.260000", "close": "3901.060000"}, {"date": "2022-10-31", "volume": "0.0", "open": "3881.850000", "high": "3893.730000", "low": "3863.180000", "close": "3871.980000"}, {"date": "2022-11-01", "volume": "0.0", "open": "3901.790000", "high": "3911.790000", "low": "3843.800000", "close": "3856.100000"}, {"date": "2022-11-02", "volume": "0.0", "open": "3852.900000", "high": "3894.440000", "low": "3758.680000", "close": "3759.690000"}, {"date": "2022-11-03", "volume": "0.0", "open": "3733.250000", "high": "3750.590000", "low": "3698.150000", "close": "3719.890000"}, {"date": "2022-11-04", "volume": "0.0", "open": "3766.980000", "high": "3796.340000", "low": "3708.840000", "close": "3770.550000"}, {"date": "2022-11-07", "volume": "0.0", "open": "3780.710000", "high": "3813.950000", "low": "3764.700000", "close": "3806.800000"}, {"date": "2022-11-08", "volume": "0.0", "open": "3817.020000", "high": "3859.400000", "low": "3786.280000", "close": "3828.110000"}, {"date": "2022-11-09", "volume": "0.0", "open": "3810.940000", "high": "3818.200000", "low": "3744.220000", "close": "3748.570000"}, {"date": "2022-11-10", "volume": "0.0", "open": "3859.890000", "high": "3958.330000", "low": "3859.890000", "close": "3956.370000"}, {"date": "2022-11-11", "volume": "0.0", "open": "3963.720000", "high": "4001.480000", "low": "3944.820000", "close": "3992.930000"}, {"date": "2022-11-14", "volume": "0.0", "open": "3977.970000", "high": "4008.970000", "low": "3956.400000", "close": "3957.250000"}, {"date": "2022-11-15", "volume": "0.0", "open": "4006.410000", "high": "4028.840000", "low": "3953.170000", "close": "3991.730000"}, {"date": "2022-11-16", "volume": "0.0", "open": "3976.820000", "high": "3983.090000", "low": "3954.340000", "close": "3958.790000"}, {"date": "2022-11-17", "volume": "0.0", "open": "3919.260000", "high": "3954.330000", "low": "3906.540000", "close": "3946.560000"}, {"date": "2022-11-18", "volume": "0.0", "open": "3966.390000", "high": "3979.890000", "low": "3935.980000", "close": "3965.340000"}, {"date": "2022-11-21", "volume": "0.0", "open": "3956.230000", "high": "3962.000000", "low": "3933.340000", "close": "3949.940000"}, {"date": "2022-11-22", "volume": "0.0", "open": "3965.510000", "high": "4005.880000", "low": "3956.880000", "close": "4003.580000"}, {"date": "2022-11-23", "volume": "0.0", "open": "4000.300000", "high": "4033.780000", "low": "3998.660000", "close": "4027.260000"}, {"date": "2022-11-25", "volume": "0.0", "open": "4023.340000", "high": "4034.020000", "low": "4020.760000", "close": "4026.120000"}, {"date": "2022-11-28", "volume": "0.0", "open": "4005.360000", "high": "4012.270000", "low": "3955.770000", "close": "3963.940000"}, {"date": "2022-11-29", "volume": "0.0", "open": "3964.190000", "high": "3976.770000", "low": "3937.650000", "close": "3957.630000"}, {"date": "2022-11-30", "volume": "0.0", "open": "3957.180000", "high": "4080.110000", "low": "3938.580000", "close": "4080.110000"}, {"date": "2022-12-01", "volume": "0.0", "open": "4087.140000", "high": "4100.510000", "low": "4050.870000", "close": "4076.570000"}, {"date": "2022-12-02", "volume": "0.0", "open": "4040.170000", "high": "4080.480000", "low": "4026.630000", "close": "4071.700000"}, {"date": "2022-12-05", "volume": "0.0", "open": "4052.020000", "high": "4052.450000", "low": "3984.490000", "close": "3998.840000"}, {"date": "2022-12-06", "volume": "0.0", "open": "3996.630000", "high": "4001.510000", "low": "3918.390000", "close": "3941.260000"}, {"date": "2022-12-07", "volume": "0.0", "open": "3933.280000", "high": "3957.570000", "low": "3922.680000", "close": "3933.920000"}, {"date": "2022-12-08", "volume": "0.0", "open": "3947.790000", "high": "3974.190000", "low": "3935.830000", "close": "3963.510000"}, {"date": "2022-12-09", "volume": "0.0", "open": "3954.170000", "high": "3977.020000", "low": "3933.040000", "close": "3934.380000"}, {"date": "2022-12-12", "volume": "0.0", "open": "3939.290000", "high": "3990.710000", "low": "3935.300000", "close": "3990.560000"}, {"date": "2022-12-13", "volume": "0.0", "open": "4069.380000", "high": "4100.960000", "low": "3993.030000", "close": "4019.650000"}, {"date": "2022-12-14", "volume": "0.0", "open": "4015.540000", "high": "4053.760000", "low": "3965.650000", "close": "3995.320000"}, {"date": "2022-12-15", "volume": "0.0", "open": "3958.370000", "high": "3958.370000", "low": "3879.450000", "close": "3895.750000"}, {"date": "2022-12-16", "volume": "0.0", "open": "3890.910000", "high": "3890.910000", "low": "3827.910000", "close": "3852.360000"}, {"date": "2022-12-19", "volume": "0.0", "open": "3853.790000", "high": "3854.860000", "low": "3800.040000", "close": "3817.660000"}, {"date": "2022-12-20", "volume": "0.0", "open": "3810.470000", "high": "3838.240000", "low": "3795.620000", "close": "3821.620000"}, {"date": "2022-12-21", "volume": "0.0", "open": "3839.490000", "high": "3889.820000", "low": "3839.490000", "close": "3878.440000"}, {"date": "2022-12-22", "volume": "0.0", "open": "3853.260000", "high": "3853.260000", "low": "3764.490000", "close": "3822.390000"}, {"date": "2022-12-23", "volume": "0.0", "open": "3815.110000", "high": "3845.800000", "low": "3797.010000", "close": "3844.820000"}, {"date": "2022-12-27", "volume": "0.0", "open": "3843.340000", "high": "3846.650000", "low": "3813.220000", "close": "3829.250000"}, {"date": "2022-12-28", "volume": "0.0", "open": "3829.560000", "high": "3848.320000", "low": "3780.780000", "close": "3783.220000"}, {"date": "2022-12-29", "volume": "0.0", "open": "3805.450000", "high": "3858.190000", "low": "3805.450000", "close": "3849.280000"}, {"date": "2022-12-30", "volume": "0.0", "open": "3829.060000", "high": "3839.850000", "low": "3800.340000", "close": "3839.500000"}, {"date": "2023-01-03", "volume": "0.0", "open": "3853.290000", "high": "3878.460000", "low": "3794.330000", "close": "3824.140000"}, {"date": "2023-01-04", "volume": "0.0", "open": "3840.360000", "high": "3873.160000", "low": "3815.770000", "close": "3852.970000"}, {"date": "2023-01-05", "volume": "0.0", "open": "3839.740000", "high": "3839.740000", "low": "3802.420000", "close": "3808.100000"}, {"date": "2023-01-06", "volume": "0.0", "open": "3823.370000", "high": "3906.190000", "low": "3809.560000", "close": "3895.080000"}, {"date": "2023-01-09", "volume": "0.0", "open": "3910.820000", "high": "3950.570000", "low": "3890.420000", "close": "3892.090000"}, {"date": "2023-01-10", "volume": "0.0", "open": "3888.570000", "high": "3919.830000", "low": "3877.290000", "close": "3919.250000"}, {"date": "2023-01-11", "volume": "0.0", "open": "3932.350000", "high": "3970.070000", "low": "3928.540000", "close": "3969.610000"}, {"date": "2023-01-12", "volume": "0.0", "open": "3977.570000", "high": "3997.760000", "low": "3937.560000", "close": "3983.170000"}, {"date": "2023-01-13", "volume": "0.0", "open": "3960.600000", "high": "4003.950000", "low": "3947.670000", "close": "3999.090000"}, {"date": "2023-01-17", "volume": "0.0", "open": "3999.280000", "high": "4015.390000", "low": "3984.570000", "close": "3990.970000"}, {"date": "2023-01-18", "volume": "0.0", "open": "4002.250000", "high": "4014.160000", "low": "3926.590000", "close": "3928.860000"}, {"date": "2023-01-19", "volume": "0.0", "open": "3911.840000", "high": "3922.940000", "low": "3885.540000", "close": "3898.850000"}, {"date": "2023-01-20", "volume": "0.0", "open": "3909.040000", "high": "3972.960000", "low": "3897.860000", "close": "3972.610000"}, {"date": "2023-01-23", "volume": "0.0", "open": "3978.140000", "high": "4039.310000", "low": "3971.640000", "close": "4019.810000"}, {"date": "2023-01-24", "volume": "0.0", "open": "4001.740000", "high": "4023.920000", "low": "3989.790000", "close": "4016.950000"}, {"date": "2023-01-25", "volume": "0.0", "open": "3982.710000", "high": "4019.550000", "low": "3949.060000", "close": "4016.220000"}, {"date": "2023-01-26", "volume": "0.0", "open": "4036.080000", "high": "4061.570000", "low": "4013.290000", "close": "4060.430000"}, {"date": "2023-01-27", "volume": "0.0", "open": "4053.720000", "high": "4094.210000", "low": "4048.700000", "close": "4070.560000"}, {"date": "2023-01-30", "volume": "0.0", "open": "4049.270000", "high": "4063.850000", "low": "4015.550000", "close": "4017.770000"}, {"date": "2023-01-31", "volume": "0.0", "open": "4020.850000", "high": "4077.160000", "low": "4020.440000", "close": "4076.600000"}, {"date": "2023-02-01", "volume": "0.0", "open": "4070.070000", "high": "4148.950000", "low": "4037.200000", "close": "4119.210000"}, {"date": "2023-02-02", "volume": "0.0", "open": "4158.680000", "high": "4195.440000", "low": "4141.880000", "close": "4179.760000"}, {"date": "2023-02-03", "volume": "0.0", "open": "4136.690000", "high": "4182.360000", "low": "4123.360000", "close": "4136.480000"}, {"date": "2023-02-06", "volume": "0.0", "open": "4119.570000", "high": "4124.630000", "low": "4093.380000", "close": "4111.080000"}, {"date": "2023-02-07", "volume": "0.0", "open": "4105.350000", "high": "4176.540000", "low": "4088.390000", "close": "4164.000000"}, {"date": "2023-02-08", "volume": "0.0", "open": "4153.470000", "high": "4156.850000", "low": "4111.670000", "close": "4117.860000"}, {"date": "2023-02-09", "volume": "0.0", "open": "4144.250000", "high": "4156.230000", "low": "4069.670000", "close": "4081.500000"}, {"date": "2023-02-10", "volume": "0.0", "open": "4068.920000", "high": "4094.360000", "low": "4060.790000", "close": "4090.460000"}, {"date": "2023-02-13", "volume": "0.0", "open": "4096.620000", "high": "4138.900000", "low": "4092.670000", "close": "4137.290000"}, {"date": "2023-02-14", "volume": "0.0", "open": "4126.700000", "high": "4159.770000", "low": "4095.010000", "close": "4136.130000"}, {"date": "2023-02-15", "volume": "0.0", "open": "4119.500000", "high": "4148.110000", "low": "4103.980000", "close": "4147.600000"}, {"date": "2023-02-16", "volume": "0.0", "open": "4114.750000", "high": "4136.540000", "low": "4089.490000", "close": "4090.410000"}, {"date": "2023-02-17", "volume": "0.0", "open": "4077.390000", "high": "4081.510000", "low": "4047.950000", "close": "4079.090000"}, {"date": "2023-02-21", "volume": "0.0", "open": "4052.350000", "high": "4052.350000", "low": "3995.190000", "close": "3997.340000"}, {"date": "2023-02-22", "volume": "0.0", "open": "4001.830000", "high": "4017.370000", "low": "3976.900000", "close": "3991.050000"}, {"date": "2023-02-23", "volume": "0.0", "open": "4018.600000", "high": "4028.300000", "low": "3969.190000", "close": "4012.320000"}, {"date": "2023-02-24", "volume": "0.0", "open": "3973.240000", "high": "3978.250000", "low": "3943.080000", "close": "3970.040000"}, {"date": "2023-02-27", "volume": "0.0", "open": "3992.360000", "high": "4018.050000", "low": "3973.550000", "close": "3982.240000"}, {"date": "2023-02-28", "volume": "0.0", "open": "3977.190000", "high": "3997.500000", "low": "3968.980000", "close": "3970.150000"}, {"date": "2023-03-01", "volume": "0.0", "open": "3963.340000", "high": "3971.730000", "low": "3939.050000", "close": "3951.390000"}, {"date": "2023-03-02", "volume": "0.0", "open": "3938.680000", "high": "3990.840000", "low": "3928.160000", "close": "3981.350000"}, {"date": "2023-03-03", "volume": "0.0", "open": "3998.020000", "high": "4048.290000", "low": "3995.170000", "close": "4045.640000"}, {"date": "2023-03-06", "volume": "0.0", "open": "4055.150000", "high": "4078.490000", "low": "4044.610000", "close": "4048.420000"}, {"date": "2023-03-07", "volume": "0.0", "open": "4048.260000", "high": "4050.000000", "low": "3980.310000", "close": "3986.370000"}, {"date": "2023-03-08", "volume": "0.0", "open": "3987.550000", "high": "4000.410000", "low": "3969.760000", "close": "3992.010000"}, {"date": "2023-03-09", "volume": "0.0", "open": "3998.660000", "high": "4017.810000", "low": "3908.700000", "close": "3918.320000"}, {"date": "2023-03-10", "volume": "0.0", "open": "3912.770000", "high": "3934.050000", "low": "3846.320000", "close": "3861.590000"}, {"date": "2023-03-13", "volume": "0.0", "open": "3835.120000", "high": "3905.050000", "low": "3808.860000", "close": "3855.760000"}, {"date": "2023-03-14", "volume": "0.0", "open": "3894.010000", "high": "3937.290000", "low": "3873.630000", "close": "3919.290000"}, {"date": "2023-03-15", "volume": "0.0", "open": "3876.740000", "high": "3894.260000", "low": "3838.240000", "close": "3891.930000"}, {"date": "2023-03-16", "volume": "0.0", "open": "3878.930000", "high": "3964.460000", "low": "3864.110000", "close": "3960.280000"}, {"date": "2023-03-17", "volume": "0.0", "open": "3958.690000", "high": "3958.910000", "low": "3901.270000", "close": "3916.640000"}, {"date": "2023-03-20", "volume": "0.0", "open": "3917.470000", "high": "3956.620000", "low": "3916.890000", "close": "3951.570000"}, {"date": "2023-03-21", "volume": "0.0", "open": "3975.890000", "high": "4009.080000", "low": "3971.190000", "close": "4002.870000"}, {"date": "2023-03-22", "volume": "0.0", "open": "4002.040000", "high": "4039.490000", "low": "3936.170000", "close": "3936.970000"}, {"date": "2023-03-23", "volume": "0.0", "open": "3959.210000", "high": "4007.660000", "low": "3919.050000", "close": "3948.720000"}, {"date": "2023-03-24", "volume": "0.0", "open": "3939.210000", "high": "3972.740000", "low": "3909.160000", "close": "3970.990000"}, {"date": "2023-03-27", "volume": "0.0", "open": "3982.930000", "high": "4003.830000", "low": "3970.490000", "close": "3977.530000"}, {"date": "2023-03-28", "volume": "0.0", "open": "3974.130000", "high": "3979.200000", "low": "3951.530000", "close": "3971.270000"}, {"date": "2023-03-29", "volume": "0.0", "open": "3999.530000", "high": "4030.590000", "low": "3999.530000", "close": "4027.810000"}, {"date": "2023-03-30", "volume": "0.0", "open": "4046.740000", "high": "4057.850000", "low": "4032.100000", "close": "4050.830000"}, {"date": "2023-03-31", "volume": "0.0", "open": "4056.180000", "high": "4110.750000", "low": "4056.180000", "close": "4109.310000"}, {"date": "2023-04-03", "volume": "0.0", "open": "4102.200000", "high": "4127.660000", "low": "4098.790000", "close": "4124.510000"}, {"date": "2023-04-04", "volume": "0.0", "open": "4128.030000", "high": "4133.130000", "low": "4086.870000", "close": "4100.600000"}, {"date": "2023-04-05", "volume": "0.0", "open": "4094.500000", "high": "4099.690000", "low": "4072.560000", "close": "4090.380000"}, {"date": "2023-04-06", "volume": "0.0", "open": "4081.150000", "high": "4107.320000", "low": "4069.840000", "close": "4105.020000"}, {"date": "2023-04-10", "volume": "0.0", "open": "4085.200000", "high": "4109.500000", "low": "4072.550000", "close": "4109.110000"}, {"date": "2023-04-11", "volume": "0.0", "open": "4110.290000", "high": "4124.260000", "low": "4102.610000", "close": "4108.940000"}, {"date": "2023-04-12", "volume": "0.0", "open": "4121.720000", "high": "4134.370000", "low": "4086.940000", "close": "4091.950000"}, {"date": "2023-04-13", "volume": "0.0", "open": "4100.040000", "high": "4150.260000", "low": "4099.400000", "close": "4146.220000"}, {"date": "2023-04-14", "volume": "0.0", "open": "4140.110000", "high": "4163.190000", "low": "4113.200000", "close": "4137.640000"}, {"date": "2023-04-17", "volume": "0.0", "open": "4137.170000", "high": "4151.720000", "low": "4123.180000", "close": "4151.320000"}, {"date": "2023-04-18", "volume": "0.0", "open": "4164.260000", "high": "4169.480000", "low": "4140.360000", "close": "4154.870000"}, {"date": "2023-04-19", "volume": "0.0", "open": "4139.330000", "high": "4162.570000", "low": "4134.490000", "close": "4154.520000"}, {"date": "2023-04-20", "volume": "0.0", "open": "4130.480000", "high": "4148.570000", "low": "4114.570000", "close": "4129.790000"}, {"date": "2023-04-21", "volume": "0.0", "open": "4132.140000", "high": "4138.020000", "low": "4113.860000", "close": "4133.520000"}, {"date": "2023-04-24", "volume": "0.0", "open": "4132.070000", "high": "4142.410000", "low": "4117.770000", "close": "4137.040000"}, {"date": "2023-04-25", "volume": "0.0", "open": "4126.430000", "high": "4126.430000", "low": "4071.380000", "close": "4071.630000"}, {"date": "2023-04-26", "volume": "0.0", "open": "4087.780000", "high": "4089.670000", "low": "4049.350000", "close": "4055.990000"}, {"date": "2023-04-27", "volume": "0.0", "open": "4075.290000", "high": "4138.240000", "low": "4075.290000", "close": "4135.350000"}, {"date": "2023-04-28", "volume": "0.0", "open": "4129.630000", "high": "4170.060000", "low": "4127.180000", "close": "4169.480000"}, {"date": "2023-05-01", "volume": "0.0", "open": "4166.790000", "high": "4186.920000", "low": "4164.120000", "close": "4167.870000"}, {"date": "2023-05-02", "volume": "0.0", "open": "4164.100000", "high": "4164.100000", "low": "4089.720000", "close": "4119.580000"}, {"date": "2023-05-03", "volume": "0.0", "open": "4122.250000", "high": "4148.300000", "low": "4088.860000", "close": "4090.750000"}, {"date": "2023-05-04", "volume": "0.0", "open": "4082.550000", "high": "4082.610000", "low": "4048.280000", "close": "4061.220000"}, {"date": "2023-05-05", "volume": "0.0", "open": "4084.730000", "high": "4147.020000", "low": "4084.730000", "close": "4136.250000"}, {"date": "2023-05-08", "volume": "0.0", "open": "4136.980000", "high": "4142.300000", "low": "4123.810000", "close": "4138.120000"}, {"date": "2023-05-09", "volume": "0.0", "open": "4124.250000", "high": "4130.350000", "low": "4116.650000", "close": "4119.170000"}, {"date": "2023-05-10", "volume": "0.0", "open": "4143.740000", "high": "4154.280000", "low": "4098.920000", "close": "4137.640000"}, {"date": "2023-05-11", "volume": "0.0", "open": "4132.240000", "high": "4132.800000", "low": "4109.290000", "close": "4130.620000"}, {"date": "2023-05-12", "volume": "0.0", "open": "4138.540000", "high": "4143.740000", "low": "4099.120000", "close": "4124.080000"}, {"date": "2023-05-15", "volume": "0.0", "open": "4126.650000", "high": "4141.250000", "low": "4110.270000", "close": "4136.280000"}, {"date": "2023-05-16", "volume": "0.0", "open": "4127.950000", "high": "4135.540000", "low": "4109.860000", "close": "4109.900000"}, {"date": "2023-05-17", "volume": "0.0", "open": "4122.850000", "high": "4164.670000", "low": "4113.620000", "close": "4158.770000"}, {"date": "2023-05-18", "volume": "0.0", "open": "4157.680000", "high": "4202.200000", "low": "4153.500000", "close": "4198.050000"}, {"date": "2023-05-19", "volume": "0.0", "open": "4204.150000", "high": "4212.910000", "low": "4180.200000", "close": "4191.980000"}, {"date": "2023-05-22", "volume": "0.0", "open": "4190.780000", "high": "4209.220000", "low": "4179.680000", "close": "4192.630000"}, {"date": "2023-05-23", "volume": "0.0", "open": "4176.800000", "high": "4185.680000", "low": "4142.540000", "close": "4145.580000"}, {"date": "2023-05-24", "volume": "0.0", "open": "4132.960000", "high": "4132.960000", "low": "4103.980000", "close": "4115.240000"}, {"date": "2023-05-25", "volume": "0.0", "open": "4155.710000", "high": "4165.740000", "low": "4129.730000", "close": "4151.280000"}, {"date": "2023-05-26", "volume": "0.0", "open": "4156.160000", "high": "4212.870000", "low": "4156.160000", "close": "4205.450000"}, {"date": "2023-05-30", "volume": "0.0", "open": "4226.710000", "high": "4231.100000", "low": "4192.180000", "close": "4205.520000"}, {"date": "2023-05-31", "volume": "0.0", "open": "4190.740000", "high": "4195.440000", "low": "4166.150000", "close": "4179.830000"}, {"date": "2023-06-01", "volume": "0.0", "open": "4183.030000", "high": "4232.430000", "low": "4171.640000", "close": "4221.020000"}, {"date": "2023-06-02", "volume": "0.0", "open": "4241.010000", "high": "4290.670000", "low": "4241.010000", "close": "4282.370000"}, {"date": "2023-06-05", "volume": "0.0", "open": "4282.990000", "high": "4299.280000", "low": "4266.820000", "close": "4273.790000"}, {"date": "2023-06-06", "volume": "0.0", "open": "4271.340000", "high": "4288.330000", "low": "4263.090000", "close": "4283.850000"}, {"date": "2023-06-07", "volume": "0.0", "open": "4285.470000", "high": "4299.190000", "low": "4263.960000", "close": "4267.520000"}, {"date": "2023-06-08", "volume": "0.0", "open": "4268.690000", "high": "4298.010000", "low": "4261.070000", "close": "4293.930000"}, {"date": "2023-06-09", "volume": "0.0", "open": "4304.880000", "high": "4322.620000", "low": "4291.700000", "close": "4298.860000"}, {"date": "2023-06-12", "volume": "0.0", "open": "4308.320000", "high": "4340.130000", "low": "4304.370000", "close": "4338.930000"}, {"date": "2023-06-13", "volume": "0.0", "open": "4352.610000", "high": "4375.370000", "low": "4349.310000", "close": "4369.010000"}, {"date": "2023-06-14", "volume": "0.0", "open": "4366.290000", "high": "4391.820000", "low": "4337.850000", "close": "4372.590000"}, {"date": "2023-06-15", "volume": "0.0", "open": "4365.330000", "high": "4439.200000", "low": "4362.600000", "close": "4425.840000"}, {"date": "2023-06-16", "volume": "0.0", "open": "4440.950000", "high": "4448.470000", "low": "4407.440000", "close": "4409.590000"}, {"date": "2023-06-20", "volume": "0.0", "open": "4396.110000", "high": "4400.150000", "low": "4367.190000", "close": "4388.710000"}, {"date": "2023-06-21", "volume": "0.0", "open": "4380.010000", "high": "4386.220000", "low": "4360.140000", "close": "4365.690000"}, {"date": "2023-06-22", "volume": "0.0", "open": "4355.400000", "high": "4382.250000", "low": "4351.820000", "close": "4381.890000"}, {"date": "2023-06-23", "volume": "0.0", "open": "4354.170000", "high": "4366.550000", "low": "4341.340000", "close": "4348.330000"}, {"date": "2023-06-26", "volume": "0.0", "open": "4344.840000", "high": "4362.060000", "low": "4328.080000", "close": "4328.820000"}, {"date": "2023-06-27", "volume": "0.0", "open": "4337.360000", "high": "4384.420000", "low": "4335.000000", "close": "4378.410000"}, {"date": "2023-06-28", "volume": "0.0", "open": "4367.480000", "high": "4390.350000", "low": "4360.220000", "close": "4376.860000"}, {"date": "2023-06-29", "volume": "0.0", "open": "4374.940000", "high": "4398.390000", "low": "4371.970000", "close": "4396.440000"}, {"date": "2023-06-30", "volume": "0.0", "open": "4422.440000", "high": "4458.480000", "low": "4422.440000", "close": "4450.380000"}, {"date": "2023-07-03", "volume": "0.0", "open": "4450.480000", "high": "4456.460000", "low": "4442.290000", "close": "4455.590000"}, {"date": "2023-07-05", "volume": "0.0", "open": "4442.040000", "high": "4454.060000", "low": "4436.610000", "close": "4446.820000"}, {"date": "2023-07-06", "volume": "0.0", "open": "4422.620000", "high": "4422.620000", "low": "4385.050000", "close": "4411.590000"}, {"date": "2023-07-07", "volume": "0.0", "open": "4404.540000", "high": "4440.390000", "low": "4397.400000", "close": "4398.950000"}, {"date": "2023-07-10", "volume": "0.0", "open": "4394.230000", "high": "4412.600000", "low": "4389.920000", "close": "4409.530000"}, {"date": "2023-07-11", "volume": "0.0", "open": "4415.550000", "high": "4443.640000", "low": "4408.460000", "close": "4439.260000"}, {"date": "2023-07-12", "volume": "0.0", "open": "4467.690000", "high": "4488.340000", "low": "4463.230000", "close": "4472.160000"}, {"date": "2023-07-13", "volume": "0.0", "open": "4491.500000", "high": "4517.380000", "low": "4489.360000", "close": "4510.040000"}, {"date": "2023-07-14", "volume": "0.0", "open": "4514.610000", "high": "4527.760000", "low": "4499.560000", "close": "4505.420000"}, {"date": "2023-07-17", "volume": "0.0", "open": "4508.860000", "high": "4532.850000", "low": "4504.900000", "close": "4522.790000"}, {"date": "2023-07-18", "volume": "0.0", "open": "4521.780000", "high": "4562.300000", "low": "4514.590000", "close": "4554.980000"}, {"date": "2023-07-19", "volume": "0.0", "open": "4563.870000", "high": "4578.430000", "low": "4557.480000", "close": "4565.720000"}, {"date": "2023-07-20", "volume": "0.0", "open": "4554.380000", "high": "4564.740000", "low": "4527.560000", "close": "4534.870000"}, {"date": "2023-07-21", "volume": "0.0", "open": "4550.160000", "high": "4555.000000", "low": "4535.790000", "close": "4536.340000"}, {"date": "2023-07-24", "volume": "0.0", "open": "4543.390000", "high": "4563.410000", "low": "4541.290000", "close": "4554.640000"}, {"date": "2023-07-25", "volume": "0.0", "open": "4555.190000", "high": "4580.620000", "low": "4552.420000", "close": "4567.460000"}, {"date": "2023-07-26", "volume": "0.0", "open": "4558.960000", "high": "4582.470000", "low": "4547.580000", "close": "4566.750000"}, {"date": "2023-07-27", "volume": "0.0", "open": "4598.260000", "high": "4607.070000", "low": "4528.560000", "close": "4537.410000"}, {"date": "2023-07-28", "volume": "0.0", "open": "4565.750000", "high": "4590.160000", "low": "4564.010000", "close": "4582.230000"}, {"date": "2023-07-31", "volume": "0.0", "open": "4584.820000", "high": "4594.220000", "low": "4573.140000", "close": "4588.960000"}, {"date": "2023-08-01", "volume": "0.0", "open": "4578.830000", "high": "4584.620000", "low": "4567.530000", "close": "4576.730000"}, {"date": "2023-08-02", "volume": "0.0", "open": "4550.930000", "high": "4550.930000", "low": "4505.750000", "close": "4513.390000"}, {"date": "2023-08-03", "volume": "0.0", "open": "4494.270000", "high": "4519.490000", "low": "4485.540000", "close": "4501.890000"}, {"date": "2023-08-04", "volume": "0.0", "open": "4513.960000", "high": "4540.340000", "low": "4474.550000", "close": "4478.030000"}, {"date": "2023-08-07", "volume": "0.0", "open": "4491.580000", "high": "4519.840000", "low": "4491.150000", "close": "4518.440000"}, {"date": "2023-08-08", "volume": "0.0", "open": "4498.030000", "high": "4503.310000", "low": "4464.390000", "close": "4499.380000"}, {"date": "2023-08-09", "volume": "0.0", "open": "4501.570000", "high": "4502.440000", "low": "4461.330000", "close": "4467.710000"}, {"date": "2023-08-10", "volume": "0.0", "open": "4487.160000", "high": "4527.370000", "low": "4457.920000", "close": "4468.830000"}, {"date": "2023-08-11", "volume": "0.0", "open": "4450.690000", "high": "4476.230000", "low": "4443.980000", "close": "4464.050000"}, {"date": "2023-08-14", "volume": "0.0", "open": "4458.130000", "high": "4490.330000", "low": "4453.440000", "close": "4489.720000"}, {"date": "2023-08-15", "volume": "0.0", "open": "4478.870000", "high": "4478.870000", "low": "4432.190000", "close": "4437.860000"}, {"date": "2023-08-16", "volume": "0.0", "open": "4433.790000", "high": "4449.950000", "low": "4403.550000", "close": "4404.330000"}, {"date": "2023-08-17", "volume": "0.0", "open": "4416.320000", "high": "4421.170000", "low": "4364.830000", "close": "4370.360000"}, {"date": "2023-08-18", "volume": "0.0", "open": "4344.880000", "high": "4381.820000", "low": "4335.310000", "close": "4369.710000"}, {"date": "2023-08-21", "volume": "0.0", "open": "4380.280000", "high": "4407.550000", "low": "4360.300000", "close": "4399.770000"}, {"date": "2023-08-22", "volume": "0.0", "open": "4415.330000", "high": "4418.590000", "low": "4382.770000", "close": "4387.550000"}, {"date": "2023-08-23", "volume": "0.0", "open": "4396.440000", "high": "4443.180000", "low": "4396.440000", "close": "4436.010000"}, {"date": "2023-08-24", "volume": "0.0", "open": "4455.160000", "high": "4458.300000", "low": "4375.550000", "close": "4376.310000"}, {"date": "2023-08-25", "volume": "0.0", "open": "4389.380000", "high": "4418.460000", "low": "4356.290000", "close": "4405.710000"}, {"date": "2023-08-28", "volume": "0.0", "open": "4426.030000", "high": "4439.560000", "low": "4414.980000", "close": "4433.310000"}, {"date": "2023-08-29", "volume": "0.0", "open": "4432.750000", "high": "4500.140000", "low": "4431.680000", "close": "4497.630000"}, {"date": "2023-08-30", "volume": "0.0", "open": "4500.340000", "high": "4521.650000", "low": "4493.590000", "close": "4514.870000"}, {"date": "2023-08-31", "volume": "0.0", "open": "4517.010000", "high": "4532.260000", "low": "4507.390000", "close": "4507.660000"}, {"date": "2023-09-01", "volume": "0.0", "open": "4530.600000", "high": "4541.250000", "low": "4501.350000", "close": "4515.770000"}, {"date": "2023-09-05", "volume": "0.0", "open": "4510.060000", "high": "4514.290000", "low": "4496.010000", "close": "4496.830000"}, {"date": "2023-09-06", "volume": "0.0", "open": "4490.350000", "high": "4490.350000", "low": "4442.380000", "close": "4465.480000"}, {"date": "2023-09-07", "volume": "0.0", "open": "4434.550000", "high": "4457.810000", "low": "4430.460000", "close": "4451.140000"}, {"date": "2023-09-08", "volume": "0.0", "open": "4451.300000", "high": "4473.530000", "low": "4448.380000", "close": "4457.490000"}, {"date": "2023-09-11", "volume": "0.0", "open": "4480.980000", "high": "4490.770000", "low": "4467.890000", "close": "4487.460000"}, {"date": "2023-09-12", "volume": "0.0", "open": "4473.270000", "high": "4487.110000", "low": "4456.830000", "close": "4461.900000"}, {"date": "2023-09-13", "volume": "0.0", "open": "4462.650000", "high": "4479.390000", "low": "4453.520000", "close": "4467.440000"}, {"date": "2023-09-14", "volume": "0.0", "open": "4487.780000", "high": "4511.990000", "low": "4478.690000", "close": "4505.100000"}, {"date": "2023-09-15", "volume": "0.0", "open": "4497.980000", "high": "4497.980000", "low": "4447.210000", "close": "4450.320000"}, {"date": "2023-09-18", "volume": "0.0", "open": "4445.130000", "high": "4466.360000", "low": "4442.110000", "close": "4453.530000"}, {"date": "2023-09-19", "volume": "0.0", "open": "4445.410000", "high": "4449.850000", "low": "4416.610000", "close": "4443.950000"}, {"date": "2023-09-20", "volume": "0.0", "open": "4452.810000", "high": "4461.030000", "low": "4401.380000", "close": "4402.200000"}, {"date": "2023-09-21", "volume": "0.0", "open": "4374.360000", "high": "4375.700000", "low": "4329.170000", "close": "4330.000000"}, {"date": "2023-09-22", "volume": "0.0", "open": "4341.740000", "high": "4357.400000", "low": "4316.490000", "close": "4320.060000"}, {"date": "2023-09-25", "volume": "0.0", "open": "4310.620000", "high": "4338.510000", "low": "4302.700000", "close": "4337.440000"}, {"date": "2023-09-26", "volume": "0.0", "open": "4312.880000", "high": "4313.010000", "low": "4265.980000", "close": "4273.530000"}, {"date": "2023-09-27", "volume": "0.0", "open": "4282.630000", "high": "4292.070000", "low": "4238.630000", "close": "4274.510000"}, {"date": "2023-09-28", "volume": "0.0", "open": "4269.650000", "high": "4317.270000", "low": "4264.380000", "close": "4299.700000"}, {"date": "2023-09-29", "volume": "0.0", "open": "4328.180000", "high": "4333.150000", "low": "4274.860000", "close": "4288.050000"}, {"date": "2023-10-02", "volume": "0.0", "open": "4284.520000", "high": "4300.580000", "low": "4260.210000", "close": "4288.390000"}, {"date": "2023-10-03", "volume": "0.0", "open": "4269.750000", "high": "4281.150000", "low": "4216.450000", "close": "4229.450000"}, {"date": "2023-10-04", "volume": "0.0", "open": "4233.830000", "high": "4268.500000", "low": "4220.480000", "close": "4263.750000"}, {"date": "2023-10-05", "volume": "0.0", "open": "4259.310000", "high": "4267.130000", "low": "4225.910000", "close": "4258.190000"}, {"date": "2023-10-06", "volume": "0.0", "open": "4234.790000", "high": "4324.100000", "low": "4219.550000", "close": "4308.500000"}, {"date": "2023-10-09", "volume": "0.0", "open": "4289.020000", "high": "4341.730000", "low": "4283.790000", "close": "4335.660000"}, {"date": "2023-10-10", "volume": "0.0", "open": "4339.750000", "high": "4385.460000", "low": "4339.640000", "close": "4358.240000"}, {"date": "2023-10-11", "volume": "0.0", "open": "4366.590000", "high": "4378.640000", "low": "4345.340000", "close": "4376.950000"}, {"date": "2023-10-12", "volume": "0.0", "open": "4380.940000", "high": "4385.850000", "low": "4325.430000", "close": "4349.610000"}, {"date": "2023-10-13", "volume": "0.0", "open": "4360.490000", "high": "4377.100000", "low": "4311.970000", "close": "4327.780000"}, {"date": "2023-10-16", "volume": "0.0", "open": "4342.370000", "high": "4383.330000", "low": "4342.370000", "close": "4373.630000"}, {"date": "2023-10-17", "volume": "0.0", "open": "4345.230000", "high": "4393.570000", "low": "4337.540000", "close": "4373.200000"}, {"date": "2023-10-18", "volume": "0.0", "open": "4357.350000", "high": "4364.200000", "low": "4303.840000", "close": "4314.600000"}, {"date": "2023-10-19", "volume": "0.0", "open": "4321.360000", "high": "4339.540000", "low": "4269.690000", "close": "4278.000000"}, {"date": "2023-10-20", "volume": "0.0", "open": "4273.850000", "high": "4276.560000", "low": "4223.030000", "close": "4224.160000"}, {"date": "2023-10-23", "volume": "0.0", "open": "4210.400000", "high": "4255.840000", "low": "4189.220000", "close": "4217.040000"}, {"date": "2023-10-24", "volume": "0.0", "open": "4235.790000", "high": "4259.380000", "low": "4219.430000", "close": "4247.680000"}, {"date": "2023-10-25", "volume": "0.0", "open": "4232.420000", "high": "4232.420000", "low": "4181.420000", "close": "4186.770000"}, {"date": "2023-10-26", "volume": "0.0", "open": "4175.990000", "high": "4183.600000", "low": "4127.900000", "close": "4137.230000"}, {"date": "2023-10-27", "volume": "0.0", "open": "4152.930000", "high": "4156.700000", "low": "4103.780000", "close": "4117.370000"}, {"date": "2023-10-30", "volume": "0.0", "open": "4139.390000", "high": "4177.470000", "low": "4132.940000", "close": "4166.820000"}, {"date": "2023-10-31", "volume": "0.0", "open": "4171.330000", "high": "4195.550000", "low": "4153.120000", "close": "4193.800000"}, {"date": "2023-11-01", "volume": "0.0", "open": "4201.270000", "high": "4245.640000", "low": "4197.740000", "close": "4237.860000"}, {"date": "2023-11-02", "volume": "0.0", "open": "4268.260000", "high": "4319.720000", "low": "4268.260000", "close": "4317.780000"}, {"date": "2023-11-03", "volume": "0.0", "open": "4334.230000", "high": "4373.620000", "low": "4334.230000", "close": "4358.340000"}, {"date": "2023-11-06", "volume": "0.0", "open": "4364.270000", "high": "4372.210000", "low": "4347.530000", "close": "4365.980000"}, {"date": "2023-11-07", "volume": "0.0", "open": "4366.210000", "high": "4386.260000", "low": "4355.410000", "close": "4378.380000"}, {"date": "2023-11-08", "volume": "0.0", "open": "4384.370000", "high": "4391.200000", "low": "4359.760000", "close": "4382.780000"}, {"date": "2023-11-09", "volume": "0.0", "open": "4391.410000", "high": "4393.400000", "low": "4343.940000", "close": "4347.350000"}, {"date": "2023-11-10", "volume": "0.0", "open": "4364.150000", "high": "4418.030000", "low": "4353.340000", "close": "4415.240000"}, {"date": "2023-11-13", "volume": "0.0", "open": "4406.660000", "high": "4421.760000", "low": "4393.820000", "close": "4411.550000"}, {"date": "2023-11-14", "volume": "0.0", "open": "4458.970000", "high": "4508.670000", "low": "4458.970000", "close": "4495.700000"}, {"date": "2023-11-15", "volume": "0.0", "open": "4505.300000", "high": "4521.170000", "low": "4495.310000", "close": "4502.880000"}, {"date": "2023-11-16", "volume": "0.0", "open": "4497.080000", "high": "4511.990000", "low": "4487.830000", "close": "4508.240000"}, {"date": "2023-11-17", "volume": "0.0", "open": "4509.550000", "high": "4520.120000", "low": "4499.660000", "close": "4514.020000"}, {"date": "2023-11-20", "volume": "0.0", "open": "4511.700000", "high": "4557.110000", "low": "4510.360000", "close": "4547.380000"}, {"date": "2023-11-21", "volume": "0.0", "open": "4538.770000", "high": "4542.140000", "low": "4525.510000", "close": "4538.190000"}, {"date": "2023-11-22", "volume": "0.0", "open": "4553.040000", "high": "4568.430000", "low": "4545.050000", "close": "4556.620000"}, {"date": "2023-11-24", "volume": "0.0", "open": "4555.840000", "high": "4560.310000", "low": "4552.800000", "close": "4559.340000"}, {"date": "2023-11-27", "volume": "0.0", "open": "4554.860000", "high": "4560.520000", "low": "4546.320000", "close": "4550.430000"}, {"date": "2023-11-28", "volume": "0.0", "open": "4545.550000", "high": "4568.140000", "low": "4540.510000", "close": "4554.890000"}, {"date": "2023-11-29", "volume": "0.0", "open": "4571.840000", "high": "4587.640000", "low": "4547.150000", "close": "4550.580000"}, {"date": "2023-11-30", "volume": "0.0", "open": "4554.870000", "high": "4569.890000", "low": "4537.240000", "close": "4567.800000"}, {"date": "2023-12-01", "volume": "0.0", "open": "4559.430000", "high": "4599.390000", "low": "4554.710000", "close": "4594.630000"}, {"date": "2023-12-04", "volume": "0.0", "open": "4564.370000", "high": "4572.370000", "low": "4546.720000", "close": "4569.780000"}, {"date": "2023-12-05", "volume": "0.0", "open": "4557.250000", "high": "4578.560000", "low": "4551.680000", "close": "4567.180000"}, {"date": "2023-12-06", "volume": "0.0", "open": "4586.230000", "high": "4590.740000", "low": "4546.500000", "close": "4549.340000"}, {"date": "2023-12-07", "volume": "0.0", "open": "4568.840000", "high": "4590.920000", "low": "4565.220000", "close": "4585.590000"}, {"date": "2023-12-08", "volume": "0.0", "open": "4576.200000", "high": "4609.230000", "low": "4574.060000", "close": "4604.370000"}, {"date": "2023-12-11", "volume": "0.0", "open": "4593.390000", "high": "4623.710000", "low": "4593.390000", "close": "4622.440000"}, {"date": "2023-12-12", "volume": "0.0", "open": "4618.300000", "high": "4643.930000", "low": "4608.090000", "close": "4643.700000"}, {"date": "2023-12-13", "volume": "0.0", "open": "4646.200000", "high": "4709.690000", "low": "4643.230000", "close": "4707.090000"}, {"date": "2023-12-14", "volume": "0.0", "open": "4721.040000", "high": "4738.570000", "low": "4694.340000", "close": "4719.550000"}, {"date": "2023-12-15", "volume": "0.0", "open": "4714.230000", "high": "4725.530000", "low": "4704.690000", "close": "4719.190000"}, {"date": "2023-12-18", "volume": "0.0", "open": "4725.580000", "high": "4749.520000", "low": "4725.580000", "close": "4740.560000"}, {"date": "2023-12-19", "volume": "0.0", "open": "4743.720000", "high": "4768.690000", "low": "4743.720000", "close": "4768.370000"}, {"date": "2023-12-20", "volume": "0.0", "open": "4764.730000", "high": "4778.010000", "low": "4697.820000", "close": "4698.350000"}, {"date": "2023-12-21", "volume": "0.0", "open": "4724.290000", "high": "4748.710000", "low": "4708.350000", "close": "4746.750000"}, {"date": "2023-12-22", "volume": "0.0", "open": "4753.920000", "high": "4772.940000", "low": "4736.770000", "close": "4754.630000"}, {"date": "2023-12-26", "volume": "0.0", "open": "4758.860000", "high": "4784.720000", "low": "4758.450000", "close": "4774.750000"}, {"date": "2023-12-27", "volume": "0.0", "open": "4773.450000", "high": "4785.390000", "low": "4768.900000", "close": "4781.580000"}, {"date": "2023-12-28", "volume": "0.0", "open": "4786.440000", "high": "4793.300000", "low": "4780.980000", "close": "4783.350000"}, {"date": "2023-12-29", "volume": "0.0", "open": "4782.880000", "high": "4788.430000", "low": "4751.990000", "close": "4769.830000"}, {"date": "2024-01-02", "volume": "0.0", "open": "4745.200000", "high": "4754.330000", "low": "4722.670000", "close": "4742.830000"}, {"date": "2024-01-03", "volume": "0.0", "open": "4725.070000", "high": "4729.290000", "low": "4699.710000", "close": "4704.810000"}, {"date": "2024-01-04", "volume": "0.0", "open": "4697.420000", "high": "4726.780000", "low": "4687.530000", "close": "4688.680000"}, {"date": "2024-01-05", "volume": "0.0", "open": "4690.570000", "high": "4721.490000", "low": "4682.110000", "close": "4697.240000"}, {"date": "2024-01-08", "volume": "0.0", "open": "4703.700000", "high": "4764.540000", "low": "4699.820000", "close": "4763.540000"}, {"date": "2024-01-09", "volume": "0.0", "open": "4741.930000", "high": "4765.470000", "low": "4730.350000", "close": "4756.500000"}, {"date": "2024-01-10", "volume": "0.0", "open": "4759.940000", "high": "4790.800000", "low": "4756.200000", "close": "4783.450000"}, {"date": "2024-01-11", "volume": "0.0", "open": "4792.130000", "high": "4798.500000", "low": "4739.580000", "close": "4780.240000"}, {"date": "2024-01-12", "volume": "0.0", "open": "4791.180000", "high": "4802.400000", "low": "4768.980000", "close": "4783.830000"}, {"date": "2024-01-16", "volume": "0.0", "open": "4772.350000", "high": "4782.340000", "low": "4747.120000", "close": "4765.980000"}, {"date": "2024-01-17", "volume": "0.0", "open": "4739.130000", "high": "4744.230000", "low": "4714.820000", "close": "4739.210000"}, {"date": "2024-01-18", "volume": "0.0", "open": "4760.100000", "high": "4785.790000", "low": "4740.570000", "close": "4780.940000"}, {"date": "2024-01-19", "volume": "0.0", "open": "4796.280000", "high": "4842.070000", "low": "4785.870000", "close": "4839.810000"}, {"date": "2024-01-22", "volume": "0.0", "open": "4853.420000", "high": "4868.410000", "low": "4844.050000", "close": "4850.430000"}, {"date": "2024-01-23", "volume": "0.0", "open": "4856.800000", "high": "4866.480000", "low": "4844.370000", "close": "4864.600000"}, {"date": "2024-01-24", "volume": "0.0", "open": "4888.560000", "high": "4903.680000", "low": "4865.940000", "close": "4868.550000"}, {"date": "2024-01-25", "volume": "0.0", "open": "4886.660000", "high": "4898.150000", "low": "4869.340000", "close": "4894.160000"}, {"date": "2024-01-26", "volume": "0.0", "open": "4888.910000", "high": "4906.690000", "low": "4881.470000", "close": "4890.970000"}, {"date": "2024-01-29", "volume": "0.0", "open": "4892.950000", "high": "4929.310000", "low": "4887.400000", "close": "4927.930000"}, {"date": "2024-01-30", "volume": "0.0", "open": "4925.890000", "high": "4931.090000", "low": "4916.270000", "close": "4924.970000"}, {"date": "2024-01-31", "volume": "0.0", "open": "4899.190000", "high": "4906.750000", "low": "4845.150000", "close": "4845.650000"}, {"date": "2024-02-01", "volume": "0.0", "open": "4861.110000", "high": "4906.970000", "low": "4853.520000", "close": "4906.190000"}, {"date": "2024-02-02", "volume": "0.0", "open": "4916.060000", "high": "4975.290000", "low": "4907.990000", "close": "4958.610000"}, {"date": "2024-02-05", "volume": "0.0", "open": "4957.190000", "high": "4957.190000", "low": "4918.090000", "close": "4942.810000"}, {"date": "2024-02-06", "volume": "0.0", "open": "4950.160000", "high": "4957.770000", "low": "4934.880000", "close": "4954.230000"}, {"date": "2024-02-07", "volume": "0.0", "open": "4973.050000", "high": "4999.890000", "low": "4969.050000", "close": "4995.060000"}, {"date": "2024-02-08", "volume": "0.0", "open": "4995.160000", "high": "5000.400000", "low": "4987.090000", "close": "4997.910000"}, {"date": "2024-02-09", "volume": "0.0", "open": "5004.170000", "high": "5030.060000", "low": "5000.340000", "close": "5026.610000"}, {"date": "2024-02-12", "volume": "0.0", "open": "5026.830000", "high": "5048.390000", "low": "5016.830000", "close": "5021.840000"}, {"date": "2024-02-13", "volume": "0.0", "open": "4967.940000", "high": "4971.300000", "low": "4920.310000", "close": "4953.170000"}, {"date": "2024-02-14", "volume": "0.0", "open": "4976.440000", "high": "5002.520000", "low": "4956.450000", "close": "5000.620000"}, {"date": "2024-02-15", "volume": "0.0", "open": "5003.140000", "high": "5032.720000", "low": "4999.440000", "close": "5029.730000"}, {"date": "2024-02-16", "volume": "0.0", "open": "5031.130000", "high": "5038.700000", "low": "4999.520000", "close": "5005.570000"}, {"date": "2024-02-20", "volume": "0.0", "open": "4989.320000", "high": "4993.710000", "low": "4955.020000", "close": "4975.510000"}, {"date": "2024-02-21", "volume": "0.0", "open": "4963.030000", "high": "4983.210000", "low": "4946.000000", "close": "4981.800000"}, {"date": "2024-02-22", "volume": "0.0", "open": "5038.830000", "high": "5094.390000", "low": "5038.830000", "close": "5087.030000"}, {"date": "2024-02-23", "volume": "0.0", "open": "5100.920000", "high": "5111.060000", "low": "5081.460000", "close": "5088.800000"}, {"date": "2024-02-26", "volume": "0.0", "open": "5093.000000", "high": "5097.660000", "low": "5068.910000", "close": "5069.530000"}, {"date": "2024-02-27", "volume": "0.0", "open": "5074.600000", "high": "5080.690000", "low": "5057.290000", "close": "5078.180000"}, {"date": "2024-02-28", "volume": "0.0", "open": "5067.200000", "high": "5077.370000", "low": "5058.350000", "close": "5069.760000"}, {"date": "2024-02-29", "volume": "0.0", "open": "5085.360000", "high": "5104.990000", "low": "5061.890000", "close": "5096.270000"}, {"date": "2024-03-01", "volume": "0.0", "open": "5098.510000", "high": "5140.330000", "low": "5094.160000", "close": "5137.080000"}, {"date": "2024-03-04", "volume": "0.0", "open": "5130.990000", "high": "5149.670000", "low": "5127.180000", "close": "5130.950000"}, {"date": "2024-03-05", "volume": "0.0", "open": "5110.520000", "high": "5114.540000", "low": "5056.820000", "close": "5078.650000"}, {"date": "2024-03-06", "volume": "0.0", "open": "5108.030000", "high": "5127.970000", "low": "5092.220000", "close": "5104.760000"}, {"date": "2024-03-07", "volume": "0.0", "open": "5132.380000", "high": "5165.620000", "low": "5128.210000", "close": "5157.360000"}, {"date": "2024-03-08", "volume": "0.0", "open": "5164.460000", "high": "5189.260000", "low": "5117.500000", "close": "5123.690000"}, {"date": "2024-03-11", "volume": "0.0", "open": "5111.960000", "high": "5124.660000", "low": "5091.140000", "close": "5117.940000"}, {"date": "2024-03-12", "volume": "0.0", "open": "5134.300000", "high": "5179.870000", "low": "5114.480000", "close": "5175.270000"}, {"date": "2024-03-13", "volume": "0.0", "open": "5173.490000", "high": "5179.140000", "low": "5151.880000", "close": "5165.310000"}, {"date": "2024-03-14", "volume": "0.0", "open": "5175.140000", "high": "5176.850000", "low": "5123.300000", "close": "5150.480000"}, {"date": "2024-03-15", "volume": "0.0", "open": "5123.310000", "high": "5136.860000", "low": "5104.350000", "close": "5117.090000"}, {"date": "2024-03-18", "volume": "0.0", "open": "5154.770000", "high": "5175.600000", "low": "5145.470000", "close": "5149.420000"}, {"date": "2024-03-19", "volume": "0.0", "open": "5139.090000", "high": "5180.310000", "low": "5131.590000", "close": "5178.510000"}, {"date": "2024-03-20", "volume": "0.0", "open": "5181.690000", "high": "5226.190000", "low": "5171.550000", "close": "5224.620000"}, {"date": "2024-03-21", "volume": "0.0", "open": "5253.430000", "high": "5261.100000", "low": "5240.660000", "close": "5241.530000"}, {"date": "2024-03-22", "volume": "0.0", "open": "5242.480000", "high": "5246.090000", "low": "5229.870000", "close": "5234.180000"}, {"date": "2024-03-25", "volume": "0.0", "open": "5219.520000", "high": "5229.090000", "low": "5216.090000", "close": "5218.190000"}, {"date": "2024-03-26", "volume": "0.0", "open": "5228.850000", "high": "5235.160000", "low": "5203.420000", "close": "5203.580000"}, {"date": "2024-03-27", "volume": "0.0", "open": "5226.310000", "high": "5249.260000", "low": "5213.920000", "close": "5248.490000"}, {"date": "2024-03-28", "volume": "0.0", "open": "5248.030000", "high": "5264.850000", "low": "5245.820000", "close": "5254.350000"}, {"date": "2024-04-01", "volume": "0.0", "open": "5257.970000", "high": "5263.950000", "low": "5229.200000", "close": "5243.770000"}, {"date": "2024-04-02", "volume": "0.0", "open": "5204.290000", "high": "5208.340000", "low": "5184.050000", "close": "5205.810000"}, {"date": "2024-04-03", "volume": "0.0", "open": "5194.370000", "high": "5228.750000", "low": "5194.370000", "close": "5211.490000"}, {"date": "2024-04-04", "volume": "0.0", "open": "5244.050000", "high": "5256.590000", "low": "5146.060000", "close": "5147.210000"}, {"date": "2024-04-05", "volume": "0.0", "open": "5158.950000", "high": "5222.180000", "low": "5157.210000", "close": "5204.340000"}, {"date": "2024-04-08", "volume": "0.0", "open": "5211.370000", "high": "5219.570000", "low": "5197.350000", "close": "5202.390000"}, {"date": "2024-04-09", "volume": "0.0", "open": "5217.030000", "high": "5224.810000", "low": "5160.780000", "close": "5209.910000"}, {"date": "2024-04-10", "volume": "0.0", "open": "5167.880000", "high": "5178.430000", "low": "5138.700000", "close": "5160.640000"}, {"date": "2024-04-11", "volume": "0.0", "open": "5172.950000", "high": "5211.780000", "low": "5138.770000", "close": "5199.060000"}, {"date": "2024-04-12", "volume": "0.0", "open": "5171.510000", "high": "5175.030000", "low": "5107.940000", "close": "5123.410000"}, {"date": "2024-04-15", "volume": "0.0", "open": "5149.670000", "high": "5168.430000", "low": "5052.470000", "close": "5061.820000"}, {"date": "2024-04-16", "volume": "0.0", "open": "5064.590000", "high": "5079.840000", "low": "5039.830000", "close": "5051.410000"}, {"date": "2024-04-17", "volume": "0.0", "open": "5068.970000", "high": "5077.960000", "low": "5007.250000", "close": "5022.210000"}, {"date": "2024-04-18", "volume": "0.0", "open": "5031.520000", "high": "5056.660000", "low": "5001.890000", "close": "5011.120000"}, {"date": "2024-04-19", "volume": "0.0", "open": "5005.440000", "high": "5019.020000", "low": "4953.560000", "close": "4967.230000"}, {"date": "2024-04-22", "volume": "0.0", "open": "4987.330000", "high": "5038.840000", "low": "4969.400000", "close": "5010.600000"}, {"date": "2024-04-23", "volume": "0.0", "open": "5028.850000", "high": "5076.120000", "low": "5027.960000", "close": "5070.550000"}, {"date": "2024-04-24", "volume": "0.0", "open": "5084.860000", "high": "5089.480000", "low": "5047.020000", "close": "5071.630000"}, {"date": "2024-04-25", "volume": "0.0", "open": "5019.880000", "high": "5057.750000", "low": "4990.580000", "close": "5048.420000"}, {"date": "2024-04-26", "volume": "0.0", "open": "5084.650000", "high": "5114.620000", "low": "5073.140000", "close": "5099.960000"}, {"date": "2024-04-29", "volume": "0.0", "open": "5114.130000", "high": "5123.490000", "low": "5088.650000", "close": "5116.170000"}, {"date": "2024-04-30", "volume": "0.0", "open": "5103.780000", "high": "5110.830000", "low": "5035.310000", "close": "5035.690000"}, {"date": "2024-05-01", "volume": "0.0", "open": "5029.030000", "high": "5096.120000", "low": "5013.450000", "close": "5018.390000"}, {"date": "2024-05-02", "volume": "0.0", "open": "5049.320000", "high": "5073.210000", "low": "5011.050000", "close": "5064.200000"}, {"date": "2024-05-03", "volume": "0.0", "open": "5122.780000", "high": "5139.120000", "low": "5101.220000", "close": "5127.790000"}, {"date": "2024-05-06", "volume": "0.0", "open": "5142.420000", "high": "5181.000000", "low": "5142.420000", "close": "5180.740000"}, {"date": "2024-05-07", "volume": "0.0", "open": "5187.200000", "high": "5200.230000", "low": "5178.960000", "close": "5187.700000"}, {"date": "2024-05-08", "volume": "0.0", "open": "5168.980000", "high": "5191.950000", "low": "5165.860000", "close": "5187.670000"}, {"date": "2024-05-09", "volume": "0.0", "open": "5189.030000", "high": "5215.300000", "low": "5180.410000", "close": "5214.080000"}, {"date": "2024-05-10", "volume": "0.0", "open": "5225.490000", "high": "5239.660000", "low": "5209.680000", "close": "5222.680000"}, {"date": "2024-05-13", "volume": "0.0", "open": "5233.080000", "high": "5237.260000", "low": "5211.160000", "close": "5221.420000"}, {"date": "2024-05-14", "volume": "0.0", "open": "5221.100000", "high": "5250.370000", "low": "5217.980000", "close": "5246.680000"}, {"date": "2024-05-15", "volume": "0.0", "open": "5263.260000", "high": "5311.760000", "low": "5263.260000", "close": "5308.150000"}, {"date": "2024-05-16", "volume": "0.0", "open": "5310.070000", "high": "5325.490000", "low": "5296.190000", "close": "5297.100000"}, {"date": "2024-05-17", "volume": "0.0", "open": "5303.100000", "high": "5305.450000", "low": "5283.590000", "close": "5303.270000"}, {"date": "2024-05-20", "volume": "0.0", "open": "5305.350000", "high": "5325.320000", "low": "5302.400000", "close": "5308.130000"}, {"date": "2024-05-21", "volume": "0.0", "open": "5298.690000", "high": "5324.320000", "low": "5297.870000", "close": "5321.410000"}, {"date": "2024-05-22", "volume": "0.0", "open": "5319.280000", "high": "5323.180000", "low": "5286.010000", "close": "5307.010000"}, {"date": "2024-05-23", "volume": "0.0", "open": "5340.260000", "high": "5341.880000", "low": "5256.930000", "close": "5267.840000"}, {"date": "2024-05-24", "volume": "0.0", "open": "5281.450000", "high": "5311.650000", "low": "5278.390000", "close": "5304.720000"}, {"date": "2024-05-28", "volume": "0.0", "open": "5315.910000", "high": "5315.910000", "low": "5280.890000", "close": "5306.040000"}, {"date": "2024-05-29", "volume": "0.0", "open": "5278.730000", "high": "5282.270000", "low": "5262.700000", "close": "5266.950000"}, {"date": "2024-05-30", "volume": "0.0", "open": "5259.770000", "high": "5260.210000", "low": "5222.100000", "close": "5235.480000"}, {"date": "2024-05-31", "volume": "0.0", "open": "5243.210000", "high": "5280.330000", "low": "5191.680000", "close": "5277.510000"}, {"date": "2024-06-03", "volume": "0.0", "open": "5297.150000", "high": "5302.110000", "low": "5234.320000", "close": "5283.400000"}, {"date": "2024-06-04", "volume": "0.0", "open": "5278.240000", "high": "5298.800000", "low": "5257.630000", "close": "5291.340000"}, {"date": "2024-06-05", "volume": "0.0", "open": "5314.480000", "high": "5354.160000", "low": "5297.640000", "close": "5354.030000"}, {"date": "2024-06-06", "volume": "0.0", "open": "5357.800000", "high": "5362.350000", "low": "5335.360000", "close": "5352.960000"}, {"date": "2024-06-07", "volume": "0.0", "open": "5343.810000", "high": "5375.080000", "low": "5331.330000", "close": "5346.990000"}, {"date": "2024-06-10", "volume": "0.0", "open": "5341.220000", "high": "5365.790000", "low": "5331.520000", "close": "5360.790000"}, {"date": "2024-06-11", "volume": "0.0", "open": "5353.000000", "high": "5375.950000", "low": "5327.250000", "close": "5375.320000"}, {"date": "2024-06-12", "volume": "0.0", "open": "5409.130000", "high": "5447.250000", "low": "5409.130000", "close": "5421.030000"}, {"date": "2024-06-13", "volume": "0.0", "open": "5441.930000", "high": "5441.930000", "low": "5402.510000", "close": "5433.740000"}, {"date": "2024-06-14", "volume": "0.0", "open": "5424.080000", "high": "5432.390000", "low": "5403.750000", "close": "5431.600000"}, {"date": "2024-06-17", "volume": "0.0", "open": "5431.110000", "high": "5488.500000", "low": "5420.400000", "close": "5473.230000"}, {"date": "2024-06-18", "volume": "0.0", "open": "5476.150000", "high": "5490.380000", "low": "5471.320000", "close": "5487.030000"}, {"date": "2024-06-20", "volume": "0.0", "open": "5499.990000", "high": "5505.530000", "low": "5455.560000", "close": "5473.170000"}, {"date": "2024-06-21", "volume": "0.0", "open": "5466.770000", "high": "5478.310000", "low": "5452.030000", "close": "5464.620000"}, {"date": "2024-06-24", "volume": "0.0", "open": "5459.580000", "high": "5490.660000", "low": "5447.590000", "close": "5447.870000"}, {"date": "2024-06-25", "volume": "0.0", "open": "5460.730000", "high": "5472.880000", "low": "5446.560000", "close": "5469.300000"}, {"date": "2024-06-26", "volume": "0.0", "open": "5460.710000", "high": "5483.140000", "low": "5451.870000", "close": "5477.900000"}, {"date": "2024-06-27", "volume": "0.0", "open": "5473.590000", "high": "5490.810000", "low": "5467.540000", "close": "5482.870000"}, {"date": "2024-06-28", "volume": "0.0", "open": "5488.480000", "high": "5523.640000", "low": "5451.120000", "close": "5460.480000"}, {"date": "2024-07-01", "volume": "0.0", "open": "5471.080000", "high": "5479.550000", "low": "5446.530000", "close": "5475.090000"}, {"date": "2024-07-02", "volume": "0.0", "open": "5461.840000", "high": "5509.690000", "low": "5458.430000", "close": "5509.010000"}, {"date": "2024-07-03", "volume": "0.0", "open": "5507.440000", "high": "5539.270000", "low": "5507.420000", "close": "5537.020000"}, {"date": "2024-07-05", "volume": "0.0", "open": "5537.910000", "high": "5570.330000", "low": "5531.630000", "close": "5567.190000"}, {"date": "2024-07-08", "volume": "0.0", "open": "5572.750000", "high": "5583.110000", "low": "5562.510000", "close": "5572.850000"}, {"date": "2024-07-09", "volume": "0.0", "open": "5584.240000", "high": "5590.750000", "low": "5574.570000", "close": "5576.980000"}, {"date": "2024-07-10", "volume": "0.0", "open": "5591.260000", "high": "5635.390000", "low": "5586.440000", "close": "5633.910000"}, {"date": "2024-07-11", "volume": "0.0", "open": "5635.210000", "high": "5642.450000", "low": "5576.530000", "close": "5584.540000"}, {"date": "2024-07-12", "volume": "0.0", "open": "5590.760000", "high": "5655.560000", "low": "5590.440000", "close": "5615.350000"}, {"date": "2024-07-15", "volume": "0.0", "open": "5638.160000", "high": "5666.940000", "low": "5614.750000", "close": "5631.220000"}, {"date": "2024-07-16", "volume": "0.0", "open": "5644.090000", "high": "5669.670000", "low": "5639.020000", "close": "5667.200000"}, {"date": "2024-07-17", "volume": "0.0", "open": "5610.070000", "high": "5622.490000", "low": "5584.810000", "close": "5588.270000"}, {"date": "2024-07-18", "volume": "0.0", "open": "5608.560000", "high": "5614.050000", "low": "5522.810000", "close": "5544.590000"}, {"date": "2024-07-19", "volume": "0.0", "open": "5543.370000", "high": "5557.500000", "low": "5497.040000", "close": "5505.000000"}, {"date": "2024-07-22", "volume": "0.0", "open": "5544.540000", "high": "5570.360000", "low": "5529.040000", "close": "5564.410000"}, {"date": "2024-07-23", "volume": "0.0", "open": "5565.300000", "high": "5585.340000", "low": "5550.900000", "close": "5555.740000"}, {"date": "2024-07-24", "volume": "0.0", "open": "5505.840000", "high": "5508.040000", "low": "5419.980000", "close": "5427.130000"}, {"date": "2024-07-25", "volume": "0.0", "open": "5428.700000", "high": "5491.590000", "low": "5390.950000", "close": "5399.220000"}, {"date": "2024-07-26", "volume": "0.0", "open": "5433.670000", "high": "5488.320000", "low": "5430.700000", "close": "5459.100000"}, {"date": "2024-07-29", "volume": "0.0", "open": "5476.550000", "high": "5487.740000", "low": "5444.440000", "close": "5463.540000"}, {"date": "2024-07-30", "volume": "0.0", "open": "5478.730000", "high": "5489.460000", "low": "5401.700000", "close": "5436.440000"}, {"date": "2024-07-31", "volume": "0.0", "open": "5505.590000", "high": "5551.510000", "low": "5493.750000", "close": "5522.300000"}, {"date": "2024-08-01", "volume": "0.0", "open": "5537.840000", "high": "5566.160000", "low": "5410.420000", "close": "5446.680000"}, {"date": "2024-08-02", "volume": "0.0", "open": "5376.630000", "high": "5383.890000", "low": "5302.030000", "close": "5346.560000"}, {"date": "2024-08-05", "volume": "0.0", "open": "5151.140000", "high": "5250.890000", "low": "5119.260000", "close": "5186.330000"}, {"date": "2024-08-06", "volume": "0.0", "open": "5206.420000", "high": "5312.340000", "low": "5193.560000", "close": "5240.030000"}, {"date": "2024-08-07", "volume": "0.0", "open": "5293.130000", "high": "5330.640000", "low": "5195.540000", "close": "5199.500000"}, {"date": "2024-08-08", "volume": "0.0", "open": "5252.570000", "high": "5328.030000", "low": "5233.850000", "close": "5319.310000"}, {"date": "2024-08-09", "volume": "0.0", "open": "5314.660000", "high": "5358.670000", "low": "5300.840000", "close": "5344.160000"}, {"date": "2024-08-12", "volume": "0.0", "open": "5351.880000", "high": "5371.200000", "low": "5324.370000", "close": "5344.390000"}, {"date": "2024-08-13", "volume": "0.0", "open": "5376.980000", "high": "5436.500000", "low": "5376.980000", "close": "5434.430000"}, {"date": "2024-08-14", "volume": "0.0", "open": "5442.360000", "high": "5463.220000", "low": "5415.910000", "close": "5455.210000"}, {"date": "2024-08-15", "volume": "0.0", "open": "5501.130000", "high": "5546.230000", "low": "5501.130000", "close": "5543.220000"}, {"date": "2024-08-16", "volume": "0.0", "open": "5530.500000", "high": "5561.980000", "low": "5525.170000", "close": "5554.250000"}, {"date": "2024-08-19", "volume": "0.0", "open": "5557.230000", "high": "5608.300000", "low": "5550.740000", "close": "5608.250000"}, {"date": "2024-08-20", "volume": "0.0", "open": "5602.880000", "high": "5620.510000", "low": "5585.500000", "close": "5597.120000"}, {"date": "2024-08-21", "volume": "0.0", "open": "5603.090000", "high": "5632.680000", "low": "5591.570000", "close": "5620.850000"}, {"date": "2024-08-22", "volume": "0.0", "open": "5637.770000", "high": "5643.220000", "low": "5560.950000", "close": "5570.640000"}, {"date": "2024-08-23", "volume": "0.0", "open": "5602.490000", "high": "5641.820000", "low": "5585.160000", "close": "5634.610000"}, {"date": "2024-08-26", "volume": "0.0", "open": "5639.660000", "high": "5651.620000", "low": "5602.340000", "close": "5616.840000"}, {"date": "2024-08-27", "volume": "0.0", "open": "5602.890000", "high": "5631.180000", "low": "5593.480000", "close": "5625.800000"}, {"date": "2024-08-28", "volume": "0.0", "open": "5624.510000", "high": "5627.030000", "low": "5560.950000", "close": "5592.180000"}, {"date": "2024-08-29", "volume": "0.0", "open": "5607.300000", "high": "5646.950000", "low": "5583.710000", "close": "5591.960000"}, {"date": "2024-08-30", "volume": "0.0", "open": "5612.740000", "high": "5651.370000", "low": "5581.790000", "close": "5648.400000"}, {"date": "2024-09-03", "volume": "0.0", "open": "5623.890000", "high": "5623.890000", "low": "5504.330000", "close": "5528.930000"}, {"date": "2024-09-04", "volume": "0.0", "open": "5506.680000", "high": "5552.990000", "low": "5503.660000", "close": "5520.070000"}, {"date": "2024-09-05", "volume": "0.0", "open": "5520.080000", "high": "5546.300000", "low": "5480.540000", "close": "5503.410000"}, {"date": "2024-09-06", "volume": "0.0", "open": "5507.330000", "high": "5522.470000", "low": "5402.620000", "close": "5408.420000"}, {"date": "2024-09-09", "volume": "0.0", "open": "5442.070000", "high": "5484.200000", "low": "5434.490000", "close": "5471.050000"}, {"date": "2024-09-10", "volume": "0.0", "open": "5490.510000", "high": "5497.910000", "low": "5441.720000", "close": "5495.520000"}, {"date": "2024-09-11", "volume": "0.0", "open": "5496.420000", "high": "5560.410000", "low": "5406.960000", "close": "5554.130000"}, {"date": "2024-09-12", "volume": "0.0", "open": "5557.480000", "high": "5600.710000", "low": "5535.500000", "close": "5595.760000"}, {"date": "2024-09-13", "volume": "0.0", "open": "5603.340000", "high": "5636.270000", "low": "5601.650000", "close": "5626.020000"}, {"date": "2024-09-16", "volume": "0.0", "open": "5615.210000", "high": "5636.050000", "low": "5604.530000", "close": "5633.090000"}, {"date": "2024-09-17", "volume": "0.0", "open": "5655.510000", "high": "5670.810000", "low": "5614.050000", "close": "5634.580000"}, {"date": "2024-09-18", "volume": "0.0", "open": "5641.680000", "high": "5689.750000", "low": "5615.080000", "close": "5618.260000"}, {"date": "2024-09-19", "volume": "0.0", "open": "5702.630000", "high": "5733.570000", "low": "5686.420000", "close": "5713.640000"}, {"date": "2024-09-20", "volume": "0.0", "open": "5709.640000", "high": "5715.140000", "low": "5674.490000", "close": "5702.550000"}, {"date": "2024-09-23", "volume": "0.0", "open": "5711.900000", "high": "5725.360000", "low": "5704.220000", "close": "5718.570000"}, {"date": "2024-09-24", "volume": "0.0", "open": "5727.660000", "high": "5735.320000", "low": "5698.990000", "close": "5732.930000"}, {"date": "2024-09-25", "volume": "0.0", "open": "5733.650000", "high": "5741.030000", "low": "5712.060000", "close": "5722.260000"}, {"date": "2024-09-26", "volume": "0.0", "open": "5762.220000", "high": "5767.370000", "low": "5721.010000", "close": "5745.370000"}, {"date": "2024-09-27", "volume": "0.0", "open": "5755.360000", "high": "5763.780000", "low": "5727.340000", "close": "5738.170000"}, {"date": "2024-09-30", "volume": "0.0", "open": "5726.520000", "high": "5765.140000", "low": "5703.530000", "close": "5762.480000"}, {"date": "2024-10-01", "volume": "0.0", "open": "5757.730000", "high": "5757.730000", "low": "5681.280000", "close": "5708.750000"}, {"date": "2024-10-02", "volume": "0.0", "open": "5698.140000", "high": "5719.630000", "low": "5674.000000", "close": "5709.540000"}, {"date": "2024-10-03", "volume": "0.0", "open": "5698.190000", "high": "5718.780000", "low": "5677.370000", "close": "5699.940000"}, {"date": "2024-10-04", "volume": "0.0", "open": "5737.480000", "high": "5753.210000", "low": "5702.830000", "close": "5751.070000"}, {"date": "2024-10-07", "volume": "0.0", "open": "5737.800000", "high": "5739.340000", "low": "5686.850000", "close": "5695.940000"}, {"date": "2024-10-08", "volume": "0.0", "open": "5719.140000", "high": "5757.600000", "low": "5714.560000", "close": "5751.130000"}, {"date": "2024-10-09", "volume": "0.0", "open": "5751.800000", "high": "5796.800000", "low": "5745.020000", "close": "5792.040000"}, {"date": "2024-10-10", "volume": "0.0", "open": "5778.360000", "high": "5795.030000", "low": "5764.760000", "close": "5780.050000"}, {"date": "2024-10-11", "volume": "0.0", "open": "5775.090000", "high": "5822.130000", "low": "5775.090000", "close": "5815.030000"}, {"date": "2024-10-14", "volume": "0.0", "open": "5829.810000", "high": "5871.410000", "low": "5829.570000", "close": "5859.850000"}, {"date": "2024-10-15", "volume": "0.0", "open": "5866.740000", "high": "5870.360000", "low": "5804.480000", "close": "5815.260000"}, {"date": "2024-10-16", "volume": "0.0", "open": "5816.580000", "high": "5846.520000", "low": "5808.340000", "close": "5842.470000"}, {"date": "2024-10-17", "volume": "0.0", "open": "5875.620000", "high": "5878.460000", "low": "5840.250000", "close": "5841.470000"}, {"date": "2024-10-18", "volume": "0.0", "open": "5859.430000", "high": "5872.170000", "low": "5846.110000", "close": "5864.670000"}, {"date": "2024-10-21", "volume": "0.0", "open": "5857.820000", "high": "5866.920000", "low": "5824.790000", "close": "5853.980000"}, {"date": "2024-10-22", "volume": "0.0", "open": "5832.700000", "high": "5863.040000", "low": "5821.170000", "close": "5851.200000"}, {"date": "2024-10-23", "volume": "0.0", "open": "5834.500000", "high": "5834.850000", "low": "5762.410000", "close": "5797.420000"}, {"date": "2024-10-24", "volume": "0.0", "open": "5817.800000", "high": "5817.800000", "low": "5784.920000", "close": "5809.860000"}, {"date": "2024-10-25", "volume": "0.0", "open": "5826.750000", "high": "5862.820000", "low": "5799.980000", "close": "5808.120000"}, {"date": "2024-10-28", "volume": "0.0", "open": "5833.930000", "high": "5842.920000", "low": "5823.080000", "close": "5823.520000"}, {"date": "2024-10-29", "volume": "0.0", "open": "5819.680000", "high": "5847.190000", "low": "5802.170000", "close": "5832.920000"}, {"date": "2024-10-30", "volume": "0.0", "open": "5832.650000", "high": "5850.940000", "low": "5811.280000", "close": "5813.670000"}, {"date": "2024-10-31", "volume": "0.0", "open": "5775.340000", "high": "5775.340000", "low": "5702.860000", "close": "5705.450000"}, {"date": "2024-11-01", "volume": "0.0", "open": "5723.220000", "high": "5772.520000", "low": "5723.220000", "close": "5728.800000"}, {"date": "2024-11-04", "volume": "0.0", "open": "5725.150000", "high": "5741.430000", "low": "5696.510000", "close": "5712.690000"}, {"date": "2024-11-05", "volume": "0.0", "open": "5722.430000", "high": "5783.440000", "low": "5722.100000", "close": "5782.760000"}, {"date": "2024-11-06", "volume": "0.0", "open": "5864.890000", "high": "5936.140000", "low": "5864.890000", "close": "5929.040000"}, {"date": "2024-11-07", "volume": "0.0", "open": "5947.210000", "high": "5983.840000", "low": "5947.210000", "close": "5973.100000"}, {"date": "2024-11-08", "volume": "0.0", "open": "5976.760000", "high": "6012.450000", "low": "5976.760000", "close": "5995.540000"}, {"date": "2024-11-11", "volume": "0.0", "open": "6008.860000", "high": "6017.310000", "low": "5986.690000", "close": "6001.350000"}, {"date": "2024-11-12", "volume": "0.0", "open": "6003.600000", "high": "6009.920000", "low": "5960.080000", "close": "5983.990000"}, {"date": "2024-11-13", "volume": "0.0", "open": "5985.750000", "high": "6008.190000", "low": "5965.910000", "close": "5985.380000"}, {"date": "2024-11-14", "volume": "0.0", "open": "5989.680000", "high": "5993.880000", "low": "5942.280000", "close": "5949.170000"}, {"date": "2024-11-15", "volume": "0.0", "open": "5912.790000", "high": "5915.320000", "low": "5853.010000", "close": "5870.620000"}, {"date": "2024-11-18", "volume": "0.0", "open": "5874.170000", "high": "5908.120000", "low": "5865.950000", "close": "5893.620000"}, {"date": "2024-11-19", "volume": "0.0", "open": "5870.050000", "high": "5923.510000", "low": "5855.290000", "close": "5916.980000"}, {"date": "2024-11-20", "volume": "0.0", "open": "5914.340000", "high": "5920.670000", "low": "5860.560000", "close": "5917.110000"}, {"date": "2024-11-21", "volume": "0.0", "open": "5940.580000", "high": "5963.320000", "low": "5887.260000", "close": "5948.710000"}, {"date": "2024-11-22", "volume": "0.0", "open": "5944.360000", "high": "5972.900000", "low": "5944.360000", "close": "5969.340000"}, {"date": "2024-11-25", "volume": "0.0", "open": "5992.280000", "high": "6020.750000", "low": "5963.910000", "close": "5987.370000"}, {"date": "2024-11-26", "volume": "0.0", "open": "6000.030000", "high": "6025.420000", "low": "5992.270000", "close": "6021.630000"}, {"date": "2024-11-27", "volume": "0.0", "open": "6014.110000", "high": "6020.160000", "low": "5984.870000", "close": "5998.740000"}, {"date": "2024-11-29", "volume": "0.0", "open": "6003.980000", "high": "6044.170000", "low": "6003.980000", "close": "6032.380000"}, {"date": "2024-12-02", "volume": "0.0", "open": "6040.110000", "high": "6053.580000", "low": "6035.330000", "close": "6047.150000"}, {"date": "2024-12-03", "volume": "0.0", "open": "6042.970000", "high": "6052.070000", "low": "6033.390000", "close": "6049.880000"}, {"date": "2024-12-04", "volume": "0.0", "open": "6069.390000", "high": "6089.840000", "low": "6061.060000", "close": "6086.490000"}, {"date": "2024-12-05", "volume": "0.0", "open": "6089.030000", "high": "6094.550000", "low": "6072.900000", "close": "6075.110000"}, {"date": "2024-12-06", "volume": "0.0", "open": "6081.380000", "high": "6099.970000", "low": "6079.980000", "close": "6090.270000"}, {"date": "2024-12-09", "volume": "0.0", "open": "6083.010000", "high": "6088.510000", "low": "6048.630000", "close": "6052.850000"}, {"date": "2024-12-10", "volume": "0.0", "open": "6057.590000", "high": "6065.400000", "low": "6029.890000", "close": "6034.910000"}, {"date": "2024-12-11", "volume": "0.0", "open": "6060.150000", "high": "6092.590000", "low": "6060.150000", "close": "6084.190000"}, {"date": "2024-12-12", "volume": "0.0", "open": "6074.290000", "high": "6079.680000", "low": "6051.250000", "close": "6051.250000"}, {"date": "2024-12-13", "volume": "0.0", "open": "6068.170000", "high": "6078.580000", "low": "6035.770000", "close": "6051.090000"}, {"date": "2024-12-16", "volume": "0.0", "open": "6063.790000", "high": "6085.190000", "low": "6059.140000", "close": "6074.080000"}, {"date": "2024-12-17", "volume": "0.0", "open": "6052.550000", "high": "6057.680000", "low": "6035.190000", "close": "6050.610000"}, {"date": "2024-12-18", "volume": "0.0", "open": "6047.650000", "high": "6070.670000", "low": "5867.790000", "close": "5872.160000"}, {"date": "2024-12-19", "volume": "0.0", "open": "5912.710000", "high": "5935.520000", "low": "5866.070000", "close": "5867.080000"}, {"date": "2024-12-20", "volume": "0.0", "open": "5842.000000", "high": "5982.060000", "low": "5832.300000", "close": "5930.850000"}, {"date": "2024-12-23", "volume": "0.0", "open": "5940.250000", "high": "5978.250000", "low": "5902.570000", "close": "5974.070000"}, {"date": "2024-12-24", "volume": "0.0", "open": "5984.630000", "high": "6040.100000", "low": "5981.440000", "close": "6040.040000"}, {"date": "2024-12-26", "volume": "0.0", "open": "6024.970000", "high": "6049.750000", "low": "6007.370000", "close": "6037.590000"}, {"date": "2024-12-27", "volume": "0.0", "open": "6006.170000", "high": "6006.170000", "low": "5932.950000", "close": "5970.840000"}, {"date": "2024-12-30", "volume": "0.0", "open": "5920.670000", "high": "5940.790000", "low": "5869.160000", "close": "5906.940000"}, {"date": "2024-12-31", "volume": "0.0", "open": "5919.740000", "high": "5929.740000", "low": "5868.860000", "close": "5881.630000"}, {"date": "2025-01-02", "volume": "0.0", "open": "5903.260000", "high": "5935.090000", "low": "5829.530000", "close": "5868.550000"}, {"date": "2025-01-03", "volume": "0.0", "open": "5891.070000", "high": "5949.340000", "low": "5888.660000", "close": "5942.470000"}, {"date": "2025-01-06", "volume": "0.0", "open": "5982.810000", "high": "6021.040000", "low": "5960.010000", "close": "5975.380000"}, {"date": "2025-01-07", "volume": "0.0", "open": "5993.260000", "high": "6000.680000", "low": "5890.680000", "close": "5909.030000"}, {"date": "2025-01-08", "volume": "0.0", "open": "5910.660000", "high": "5927.890000", "low": "5874.780000", "close": "5918.250000"}, {"date": "2025-01-10", "volume": "0.0", "open": "5890.350000", "high": "5890.350000", "low": "5807.780000", "close": "5827.040000"}, {"date": "2025-01-13", "volume": "0.0", "open": "5782.020000", "high": "5838.610000", "low": "5773.310000", "close": "5836.220000"}, {"date": "2025-01-14", "volume": "0.0", "open": "5859.270000", "high": "5871.920000", "low": "5805.420000", "close": "5842.910000"}, {"date": "2025-01-15", "volume": "0.0", "open": "5905.210000", "high": "5960.610000", "low": "5905.210000", "close": "5949.910000"}, {"date": "2025-01-16", "volume": "0.0", "open": "5963.610000", "high": "5964.690000", "low": "5930.720000", "close": "5937.340000"}, {"date": "2025-01-17", "volume": "0.0", "open": "5995.400000", "high": "6014.960000", "low": "5978.440000", "close": "5996.660000"}, {"date": "2025-01-21", "volume": "0.0", "open": "6014.120000", "high": "6051.510000", "low": "6006.880000", "close": "6049.240000"}, {"date": "2025-01-22", "volume": "0.0", "open": "6081.390000", "high": "6100.810000", "low": "6076.130000", "close": "6086.370000"}, {"date": "2025-01-23", "volume": "0.0", "open": "6076.320000", "high": "6118.730000", "low": "6074.670000", "close": "6118.710000"}, {"date": "2025-01-24", "volume": "0.0", "open": "6121.430000", "high": "6128.180000", "low": "6088.740000", "close": "6101.240000"}, {"date": "2025-01-27", "volume": "0.0", "open": "5969.040000", "high": "6017.170000", "low": "5962.920000", "close": "6012.280000"}, {"date": "2025-01-28", "volume": "0.0", "open": "6026.970000", "high": "6074.540000", "low": "5994.630000", "close": "6067.700000"}, {"date": "2025-01-29", "volume": "0.0", "open": "6057.700000", "high": "6062.830000", "low": "6012.960000", "close": "6039.310000"}, {"date": "2025-01-30", "volume": "0.0", "open": "6050.750000", "high": "6086.640000", "low": "6027.460000", "close": "6071.170000"}, {"date": "2025-01-31", "volume": "0.0", "open": "6096.790000", "high": "6120.910000", "low": "6030.930000", "close": "6040.530000"}, {"date": "2025-02-03", "volume": "0.0", "open": "5969.650000", "high": "6022.130000", "low": "5923.930000", "close": "5994.570000"}, {"date": "2025-02-04", "volume": "0.0", "open": "5998.140000", "high": "6042.480000", "low": "5990.870000", "close": "6037.880000"}, {"date": "2025-02-05", "volume": "0.0", "open": "6020.450000", "high": "6062.860000", "low": "6007.060000", "close": "6061.480000"}, {"date": "2025-02-06", "volume": "0.0", "open": "6072.220000", "high": "6084.030000", "low": "6046.830000", "close": "6083.570000"}, {"date": "2025-02-07", "volume": "0.0", "open": "6083.130000", "high": "6101.280000", "low": "6019.960000", "close": "6025.990000"}, {"date": "2025-02-10", "volume": "0.0", "open": "6046.400000", "high": "6073.380000", "low": "6044.840000", "close": "6066.440000"}, {"date": "2025-02-11", "volume": "0.0", "open": "6049.320000", "high": "6076.280000", "low": "6042.340000", "close": "6068.500000"}, {"date": "2025-02-12", "volume": "0.0", "open": "6025.080000", "high": "6063.000000", "low": "6003.000000", "close": "6051.970000"}, {"date": "2025-02-13", "volume": "0.0", "open": "6060.590000", "high": "6116.910000", "low": "6050.950000", "close": "6115.070000"}, {"date": "2025-02-14", "volume": "0.0", "open": "6115.520000", "high": "6127.470000", "low": "6107.620000", "close": "6114.630000"}, {"date": "2025-02-18", "volume": "0.0", "open": "6121.600000", "high": "6129.630000", "low": "6099.510000", "close": "6129.580000"}, {"date": "2025-02-19", "volume": "0.0", "open": "6117.760000", "high": "6147.430000", "low": "6111.150000", "close": "6144.150000"}, {"date": "2025-02-20", "volume": "0.0", "open": "6134.500000", "high": "6134.500000", "low": "6084.590000", "close": "6117.520000"}, {"date": "2025-02-21", "volume": "0.0", "open": "6114.100000", "high": "6114.820000", "low": "6008.560000", "close": "6013.130000"}, {"date": "2025-02-24", "volume": "0.0", "open": "6026.690000", "high": "6043.650000", "low": "5977.830000", "close": "5983.250000"}, {"date": "2025-02-25", "volume": "0.0", "open": "5982.730000", "high": "5992.650000", "low": "5908.490000", "close": "5955.250000"}, {"date": "2025-02-26", "volume": "0.0", "open": "5970.870000", "high": "6009.820000", "low": "5932.690000", "close": "5956.060000"}, {"date": "2025-02-27", "volume": "0.0", "open": "5981.880000", "high": "5993.690000", "low": "5858.780000", "close": "5861.570000"}, {"date": "2025-02-28", "volume": "0.0", "open": "5856.740000", "high": "5959.400000", "low": "5837.660000", "close": "5954.500000"}, {"date": "2025-03-03", "volume": "0.0", "open": "5968.330000", "high": "5986.090000", "low": "5810.910000", "close": "5849.720000"}, {"date": "2025-03-04", "volume": "0.0", "open": "5811.980000", "high": "5865.080000", "low": "5732.590000", "close": "5778.150000"}, {"date": "2025-03-05", "volume": "0.0", "open": "5781.360000", "high": "5860.590000", "low": "5742.350000", "close": "5842.630000"}, {"date": "2025-03-06", "volume": "0.0", "open": "5785.870000", "high": "5812.080000", "low": "5711.640000", "close": "5738.520000"}, {"date": "2025-03-07", "volume": "0.0", "open": "5726.010000", "high": "5783.010000", "low": "5666.290000", "close": "5770.200000"}, {"date": "2025-03-10", "volume": "0.0", "open": "5705.370000", "high": "5705.370000", "low": "5564.020000", "close": "5614.560000"}, {"date": "2025-03-11", "volume": "0.0", "open": "5603.650000", "high": "5636.300000", "low": "5528.410000", "close": "5572.070000"}, {"date": "2025-03-12", "volume": "0.0", "open": "5624.840000", "high": "5642.190000", "low": "5546.090000", "close": "5599.300000"}, {"date": "2025-03-13", "volume": "0.0", "open": "5594.450000", "high": "5597.780000", "low": "5504.650000", "close": "5521.520000"}, {"date": "2025-03-14", "volume": "0.0", "open": "5563.850000", "high": "5645.270000", "low": "5563.850000", "close": "5638.940000"}, {"date": "2025-03-17", "volume": "0.0", "open": "5635.600000", "high": "5703.520000", "low": "5631.120000", "close": "5675.120000"}, {"date": "2025-03-18", "volume": "0.0", "open": "5654.530000", "high": "5654.530000", "low": "5597.760000", "close": "5614.660000"}, {"date": "2025-03-19", "volume": "0.0", "open": "5632.370000", "high": "5715.330000", "low": "5622.200000", "close": "5675.290000"}, {"date": "2025-03-20", "volume": "0.0", "open": "5646.920000", "high": "5711.150000", "low": "5632.330000", "close": "5662.890000"}, {"date": "2025-03-21", "volume": "0.0", "open": "5630.730000", "high": "5670.840000", "low": "5603.100000", "close": "5667.560000"}, {"date": "2025-03-24", "volume": "0.0", "open": "5718.080000", "high": "5775.140000", "low": "5718.080000", "close": "5767.570000"}, {"date": "2025-03-25", "volume": "0.0", "open": "5775.960000", "high": "5786.950000", "low": "5760.420000", "close": "5776.650000"}, {"date": "2025-03-26", "volume": "0.0", "open": "5771.660000", "high": "5783.620000", "low": "5694.410000", "close": "5712.200000"}, {"date": "2025-03-27", "volume": "0.0", "open": "5695.640000", "high": "5732.280000", "low": "5670.940000", "close": "5693.310000"}, {"date": "2025-03-28", "volume": "0.0", "open": "5679.200000", "high": "5685.890000", "low": "5572.420000", "close": "5580.940000"}, {"date": "2025-03-31", "volume": "0.0", "open": "5527.910000", "high": "5627.560000", "low": "5488.730000", "close": "5611.850000"}, {"date": "2025-04-01", "volume": "0.0", "open": "5597.530000", "high": "5650.570000", "low": "5558.520000", "close": "5633.070000"}, {"date": "2025-04-02", "volume": "0.0", "open": "5580.760000", "high": "5695.310000", "low": "5571.480000", "close": "5670.970000"}, {"date": "2025-04-03", "volume": "0.0", "open": "5492.740000", "high": "5499.530000", "low": "5390.830000", "close": "5396.520000"}, {"date": "2025-04-04", "volume": "0.0", "open": "5292.140000", "high": "5292.140000", "low": "5069.900000", "close": "5074.080000"}, {"date": "2025-04-07", "volume": "0.0", "open": "4953.790000", "high": "5246.570000", "low": "4835.040000", "close": "5062.250000"}, {"date": "2025-04-08", "volume": "0.0", "open": "5193.570000", "high": "5267.470000", "low": "4910.420000", "close": "4982.770000"}, {"date": "2025-04-09", "volume": "0.0", "open": "4965.280000", "high": "5481.340000", "low": "4948.430000", "close": "5456.900000"}, {"date": "2025-04-10", "volume": "0.0", "open": "5353.150000", "high": "5353.150000", "low": "5115.270000", "close": "5268.050000"}, {"date": "2025-04-11", "volume": "0.0", "open": "5255.560000", "high": "5381.460000", "low": "5220.770000", "close": "5363.360000"}, {"date": "2025-04-14", "volume": "0.0", "open": "5441.960000", "high": "5459.460000", "low": "5358.020000", "close": "5405.970000"}, {"date": "2025-04-15", "volume": "0.0", "open": "5411.990000", "high": "5450.410000", "low": "5386.440000", "close": "5396.630000"}, {"date": "2025-04-16", "volume": "0.0", "open": "5335.750000", "high": "5367.240000", "low": "5220.790000", "close": "5275.700000"}, {"date": "2025-04-17", "volume": "0.0", "open": "5305.450000", "high": "5328.310000", "low": "5255.580000", "close": "5282.700000"}, {"date": "2025-04-21", "volume": "0.0", "open": "5232.940000", "high": "5232.940000", "low": "5101.630000", "close": "5158.200000"}, {"date": "2025-04-22", "volume": "0.0", "open": "5207.670000", "high": "5309.610000", "low": "5207.670000", "close": "5287.760000"}, {"date": "2025-04-23", "volume": "0.0", "open": "5395.920000", "high": "5469.690000", "low": "5356.170000", "close": "5375.860000"}, {"date": "2025-04-24", "volume": "0.0", "open": "5381.380000", "high": "5489.400000", "low": "5371.960000", "close": "5484.770000"}, {"date": "2025-04-25", "volume": "0.0", "open": "5489.730000", "high": "5528.110000", "low": "5455.860000", "close": "5525.210000"}, {"date": "2025-04-28", "volume": "0.0", "open": "5529.220000", "high": "5553.660000", "low": "5468.640000", "close": "5528.750000"}, {"date": "2025-04-29", "volume": "0.0", "open": "5508.870000", "high": "5571.950000", "low": "5505.700000", "close": "5560.830000"}, {"date": "2025-04-30", "volume": "0.0", "open": "5499.440000", "high": "5581.840000", "low": "5433.240000", "close": "5569.060000"}, {"date": "2025-05-01", "volume": "0.0", "open": "5625.140000", "high": "5658.910000", "low": "5597.350000", "close": "5604.140000"}, {"date": "2025-05-02", "volume": "0.0", "open": "5645.880000", "high": "5700.700000", "low": "5642.280000", "close": "5686.670000"}, {"date": "2025-05-05", "volume": "0.0", "open": "5655.320000", "high": "5683.380000", "low": "5634.480000", "close": "5650.380000"}, {"date": "2025-05-06", "volume": "0.0", "open": "5605.870000", "high": "5649.580000", "low": "5586.040000", "close": "5606.910000"}, {"date": "2025-05-07", "volume": "0.0", "open": "5614.180000", "high": "5654.730000", "low": "5578.640000", "close": "5631.280000"}, {"date": "2025-05-08", "volume": "0.0", "open": "5663.600000", "high": "5720.100000", "low": "5635.380000", "close": "5663.940000"}, {"date": "2025-05-09", "volume": "0.0", "open": "5679.650000", "high": "5691.690000", "low": "5644.150000", "close": "5659.910000"}, {"date": "2025-05-12", "volume": "0.0", "open": "5807.200000", "high": "5845.370000", "low": "5786.080000", "close": "5844.190000"}, {"date": "2025-05-13", "volume": "0.0", "open": "5854.150000", "high": "5906.640000", "low": "5845.020000", "close": "5886.550000"}, {"date": "2025-05-14", "volume": "0.0", "open": "5896.740000", "high": "5906.550000", "low": "5872.110000", "close": "5892.580000"}, {"date": "2025-05-15", "volume": "0.0", "open": "5869.820000", "high": "5924.210000", "low": "5865.160000", "close": "5916.930000"}, {"date": "2025-05-16", "volume": "0.0", "open": "5929.090000", "high": "5958.620000", "low": "5907.360000", "close": "5958.380000"}, {"date": "2025-05-19", "volume": "0.0", "open": "5902.880000", "high": "5968.610000", "low": "5895.690000", "close": "5963.600000"}, {"date": "2025-05-20", "volume": "0.0", "open": "5944.660000", "high": "5953.060000", "low": "5909.260000", "close": "5940.460000"}, {"date": "2025-05-21", "volume": "0.0", "open": "5910.180000", "high": "5938.370000", "low": "5830.910000", "close": "5844.610000"}, {"date": "2025-05-22", "volume": "0.0", "open": "5841.260000", "high": "5878.080000", "low": "5825.820000", "close": "5842.010000"}, {"date": "2025-05-23", "volume": "0.0", "open": "5781.890000", "high": "5829.510000", "low": "5767.410000", "close": "5802.820000"}, {"date": "2025-05-27", "volume": "0.0", "open": "5854.070000", "high": "5924.330000", "low": "5854.070000", "close": "5921.540000"}, {"date": "2025-05-28", "volume": "0.0", "open": "5925.540000", "high": "5939.920000", "low": "5881.880000", "close": "5888.550000"}, {"date": "2025-05-29", "volume": "0.0", "open": "5939.960000", "high": "5943.130000", "low": "5873.800000", "close": "5912.170000"}, {"date": "2025-05-30", "volume": "0.0", "open": "5903.670000", "high": "5922.140000", "low": "5843.660000", "close": "5911.690000"}, {"date": "2025-06-02", "volume": "0.0", "open": "5896.680000", "high": "5937.400000", "low": "5861.430000", "close": "5935.940000"}, {"date": "2025-06-03", "volume": "0.0", "open": "5938.560000", "high": "5981.350000", "low": "5929.000000", "close": "5970.370000"}, {"date": "2025-06-04", "volume": "0.0", "open": "5978.940000", "high": "5990.480000", "low": "5966.110000", "close": "5970.810000"}, {"date": "2025-06-05", "volume": "0.0", "open": "5985.670000", "high": "5999.700000", "low": "5921.200000", "close": "5939.300000"}, {"date": "2025-06-06", "volume": "0.0", "open": "5987.060000", "high": "6016.870000", "low": "5978.630000", "close": "6000.360000"}, {"date": "2025-06-09", "volume": "0.0", "open": "6004.630000", "high": "6021.310000", "low": "5994.180000", "close": "6005.880000"}, {"date": "2025-06-10", "volume": "0.0", "open": "6009.910000", "high": "6043.010000", "low": "6000.280000", "close": "6038.810000"}, {"date": "2025-06-11", "volume": "0.0", "open": "6049.380000", "high": "6059.400000", "low": "6002.320000", "close": "6022.240000"}, {"date": "2025-06-12", "volume": "0.0", "open": "6009.900000", "high": "6045.430000", "low": "6003.880000", "close": "6045.260000"}, {"date": "2025-06-13", "volume": "0.0", "open": "6000.560000", "high": "6026.160000", "low": "5963.210000", "close": "5976.970000"}, {"date": "2025-06-16", "volume": "0.0", "open": "6004.000000", "high": "6050.830000", "low": "6004.000000", "close": "6033.110000"}, {"date": "2025-06-17", "volume": "0.0", "open": "6012.150000", "high": "6023.250000", "low": "5974.800000", "close": "5982.720000"}, {"date": "2025-06-18", "volume": "0.0", "open": "5987.930000", "high": "6018.250000", "low": "5971.890000", "close": "5980.870000"}, {"date": "2025-06-20", "volume": "0.0", "open": "5999.670000", "high": "6018.200000", "low": "5952.560000", "close": "5967.840000"}, {"date": "2025-06-23", "volume": "0.0", "open": "5969.670000", "high": "6028.770000", "low": "5943.230000", "close": "6025.170000"}, {"date": "2025-06-24", "volume": "0.0", "open": "6061.210000", "high": "6101.760000", "low": "6059.250000", "close": "6092.180000"}, {"date": "2025-06-25", "volume": "0.0", "open": "6104.230000", "high": "6108.510000", "low": "6080.090000", "close": "6092.160000"}, {"date": "2025-06-26", "volume": "0.0", "open": "6112.090000", "high": "6146.520000", "low": "6107.270000", "close": "6141.020000"}, {"date": "2025-06-27", "volume": "0.0", "open": "6150.700000", "high": "6187.680000", "low": "6132.350000", "close": "6173.070000"}, {"date": "2025-06-30", "volume": "0.0", "open": "6193.360000", "high": "6215.080000", "low": "6174.970000", "close": "6204.950000"}, {"date": "2025-07-01", "volume": "0.0", "open": "6187.250000", "high": "6210.780000", "low": "6177.970000", "close": "6198.010000"}, {"date": "2025-07-02", "volume": "0.0", "open": "6193.880000", "high": "6227.600000", "low": "6188.290000", "close": "6227.420000"}, {"date": "2025-07-03", "volume": "0.0", "open": "6246.460000", "high": "6284.650000", "low": "6246.460000", "close": "6279.350000"}, {"date": "2025-07-07", "volume": "0.0", "open": "6259.040000", "high": "6262.070000", "low": "6201.000000", "close": "6229.980000"}, {"date": "2025-07-08", "volume": "0.0", "open": "6234.030000", "high": "6242.700000", "low": "6217.750000", "close": "6225.520000"}, {"date": "2025-07-09", "volume": "0.0", "open": "6243.330000", "high": "6269.160000", "low": "6231.430000", "close": "6263.260000"}, {"date": "2025-07-10", "volume": "0.0", "open": "6266.800000", "high": "6290.220000", "low": "6251.440000", "close": "6280.460000"}, {"date": "2025-07-11", "volume": "0.0", "open": "6255.680000", "high": "6269.440000", "low": "6237.600000", "close": "6259.750000"}, {"date": "2025-07-14", "volume": "0.0", "open": "6255.150000", "high": "6273.310000", "low": "6239.220000", "close": "6268.560000"}, {"date": "2025-07-15", "volume": "0.0", "open": "6295.290000", "high": "6302.040000", "low": "6241.680000", "close": "6243.760000"}, {"date": "2025-07-16", "volume": "0.0", "open": "6254.500000", "high": "6268.120000", "low": "6201.590000", "close": "6263.700000"}, {"date": "2025-07-17", "volume": "0.0", "open": "6263.400000", "high": "6304.690000", "low": "6262.270000", "close": "6297.360000"}, {"date": "2025-07-18", "volume": "0.0", "open": "6312.950000", "high": "6315.610000", "low": "6285.270000", "close": "6296.790000"}, {"date": "2025-07-21", "volume": "0.0", "open": "6304.740000", "high": "6336.080000", "low": "6303.790000", "close": "6305.600000"}, {"date": "2025-07-22", "volume": "0.0", "open": "6306.600000", "high": "6316.120000", "low": "6281.710000", "close": "6309.620000"}, {"date": "2025-07-23", "volume": "0.0", "open": "6326.900000", "high": "6360.640000", "low": "6317.490000", "close": "6358.910000"}, {"date": "2025-07-24", "volume": "0.0", "open": "6368.600000", "high": "6381.310000", "low": "6360.570000", "close": "6363.350000"}, {"date": "2025-07-25", "volume": "0.0", "open": "6370.010000", "high": "6395.820000", "low": "6368.530000", "close": "6388.640000"}, {"date": "2025-07-28", "volume": "0.0", "open": "6397.690000", "high": "6401.070000", "low": "6375.790000", "close": "6389.770000"}, {"date": "2025-07-29", "volume": "0.0", "open": "6405.620000", "high": "6409.260000", "low": "6363.920000", "close": "6370.860000"}, {"date": "2025-07-30", "volume": "0.0", "open": "6381.230000", "high": "6396.540000", "low": "6336.380000", "close": "6362.900000"}, {"date": "2025-07-31", "volume": "0.0", "open": "6427.020000", "high": "6427.020000", "low": "6327.640000", "close": "6339.390000"}, {"date": "2025-08-01", "volume": "0.0", "open": "6287.280000", "high": "6287.280000", "low": "6212.690000", "close": "6238.010000"}, {"date": "2025-08-04", "volume": "0.0", "open": "6271.710000", "high": "6330.690000", "low": "6271.710000", "close": "6329.940000"}, {"date": "2025-08-05", "volume": "0.0", "open": "6336.630000", "high": "6346.000000", "low": "6289.370000", "close": "6299.190000"}, {"date": "2025-08-06", "volume": "0.0", "open": "6309.300000", "high": "6352.830000", "low": "6301.110000", "close": "6345.060000"}, {"date": "2025-08-07", "volume": "0.0", "open": "6374.320000", "high": "6389.710000", "low": "6310.320000", "close": "6340.000000"}, {"date": "2025-08-08", "volume": "0.0", "open": "6355.220000", "high": "6395.160000", "low": "6355.220000", "close": "6389.450000"}, {"date": "2025-08-11", "volume": "0.0", "open": "6389.670000", "high": "6407.250000", "low": "6364.060000", "close": "6373.450000"}, {"date": "2025-08-12", "volume": "0.0", "open": "6395.170000", "high": "6446.550000", "low": "6385.760000", "close": "6445.760000"}, {"date": "2025-08-13", "volume": "0.0", "open": "6462.670000", "high": "6480.280000", "low": "6445.020000", "close": "6466.580000"}, {"date": "2025-08-14", "volume": "0.0", "open": "6453.460000", "high": "6473.920000", "low": "6441.070000", "close": "6468.540000"}, {"date": "2025-08-15", "volume": "0.0", "open": "6477.380000", "high": "6481.340000", "low": "6441.850000", "close": "6449.800000"}, {"date": "2025-08-18", "volume": "0.0", "open": "6445.020000", "high": "6455.350000", "low": "6437.700000", "close": "6449.150000"}, {"date": "2025-08-19", "volume": "0.0", "open": "6446.240000", "high": "6456.480000", "low": "6400.220000", "close": "6411.370000"}, {"date": "2025-08-20", "volume": "0.0", "open": "6406.620000", "high": "6408.400000", "low": "6343.860000", "close": "6395.780000"}, {"date": "2025-08-21", "volume": "0.0", "open": "6380.830000", "high": "6393.650000", "low": "6352.710000", "close": "6370.170000"}, {"date": "2025-08-22", "volume": "0.0", "open": "6384.590000", "high": "6478.890000", "low": "6384.590000", "close": "6466.910000"}, {"date": "2025-08-25", "volume": "0.0", "open": "6457.670000", "high": "6466.890000", "low": "6438.060000", "close": "6439.320000"}, {"date": "2025-08-26", "volume": "0.0", "open": "6435.490000", "high": "6468.370000", "low": "6429.210000", "close": "6465.940000"}, {"date": "2025-08-27", "volume": "0.0", "open": "6462.260000", "high": "6487.060000", "low": "6457.840000", "close": "6481.400000"}, {"date": "2025-08-28", "volume": "0.0", "open": "6483.840000", "high": "6508.230000", "low": "6466.960000", "close": "6501.860000"}, {"date": "2025-08-29", "volume": "0.0", "open": "6489.280000", "high": "6491.760000", "low": "6444.570000", "close": "6460.260000"}, {"date": "2025-09-02", "volume": "0.0", "open": "6401.510000", "high": "6416.540000", "low": "6360.580000", "close": "6415.540000"}, {"date": "2025-09-03", "volume": "0.0", "open": "6445.820000", "high": "6453.670000", "low": "6416.170000", "close": "6448.260000"}, {"date": "2025-09-04", "volume": "0.0", "open": "6456.600000", "high": "6502.540000", "low": "6445.980000", "close": "6502.080000"}, {"date": "2025-09-05", "volume": "0.0", "open": "6529.080000", "high": "6532.650000", "low": "6443.980000", "close": "6481.500000"}, {"date": "2025-09-08", "volume": "0.0", "open": "6498.090000", "high": "6508.670000", "low": "6483.290000", "close": "6495.150000"}, {"date": "2025-09-09", "volume": "0.0", "open": "6503.330000", "high": "6518.230000", "low": "6483.080000", "close": "6512.610000"}, {"date": "2025-09-10", "volume": "0.0", "open": "6550.290000", "high": "6555.970000", "low": "6516.340000", "close": "6532.040000"}, {"date": "2025-09-11", "volume": "0.0", "open": "6554.410000", "high": "6592.890000", "low": "6545.800000", "close": "6587.470000"}, {"date": "2025-09-12", "volume": "0.0", "open": "6590.660000", "high": "6600.210000", "low": "6579.490000", "close": "6584.290000"}, {"date": "2025-09-15", "volume": "0.0", "open": "6603.490000", "high": "6619.620000", "low": "6602.070000", "close": "6615.280000"}, {"date": "2025-09-16", "volume": "0.0", "open": "6624.130000", "high": "6626.990000", "low": "6600.110000", "close": "6606.760000"}, {"date": "2025-09-17", "volume": "0.0", "open": "6604.870000", "high": "6624.390000", "low": "6551.150000", "close": "6600.350000"}, {"date": "2025-09-18", "volume": "0.0", "open": "6626.850000", "high": "6656.800000", "low": "6611.890000", "close": "6631.960000"}, {"date": "2025-09-19", "volume": "0.0", "open": "6647.110000", "high": "6671.820000", "low": "6630.310000", "close": "6664.360000"}, {"date": "2025-09-22", "volume": "0.0", "open": "6654.280000", "high": "6698.880000", "low": "6648.070000", "close": "6693.750000"}, {"date": "2025-09-23", "volume": "0.0", "open": "6692.440000", "high": "6699.520000", "low": "6645.580000", "close": "6656.920000"}, {"date": "2025-09-24", "volume": "0.0", "open": "6669.790000", "high": "6672.660000", "low": "6621.760000", "close": "6637.970000"}, {"date": "2025-09-25", "volume": "0.0", "open": "6608.190000", "high": "6619.000000", "low": "6569.220000", "close": "6604.720000"}, {"date": "2025-09-26", "volume": "0.0", "open": "6615.380000", "high": "6648.970000", "low": "6604.430000", "close": "6643.700000"}, {"date": "2025-09-29", "volume": "0.0", "open": "6661.580000", "high": "6677.310000", "low": "6644.490000", "close": "6661.210000"}, {"date": "2025-09-30", "volume": "0.0", "open": "6656.190000", "high": "6691.250000", "low": "6641.000000", "close": "6688.460000"}, {"date": "2025-10-01", "volume": "0.0", "open": "6664.920000", "high": "6718.480000", "low": "6656.200000", "close": "6711.200000"}, {"date": "2025-10-02", "volume": "0.0", "open": "6731.310000", "high": "6731.940000", "low": "6693.230000", "close": "6715.350000"}, {"date": "2025-10-03", "volume": "0.0", "open": "6722.140000", "high": "6750.870000", "low": "6705.670000", "close": "6715.790000"}, {"date": "2025-10-06", "volume": "0.0", "open": "6733.860000", "high": "6749.520000", "low": "6717.780000", "close": "6740.280000"}, {"date": "2025-10-07", "volume": "0.0", "open": "6746.140000", "high": "6754.490000", "low": "6699.960000", "close": "6714.590000"}, {"date": "2025-10-08", "volume": "0.0", "open": "6723.870000", "high": "6755.640000", "low": "6718.090000", "close": "6753.720000"}, {"date": "2025-10-09", "volume": "0.0", "open": "6760.500000", "high": "6764.580000", "low": "6716.170000", "close": "6735.110000"}, {"date": "2025-10-10", "volume": "0.0", "open": "6740.490000", "high": "6762.400000", "low": "6550.780000", "close": "6552.510000"}, {"date": "2025-10-13", "volume": "0.0", "open": "6622.530000", "high": "6668.680000", "low": "6620.710000", "close": "6654.720000"}, {"date": "2025-10-14", "volume": "0.0", "open": "6602.490000", "high": "6680.700000", "low": "6555.070000", "close": "6644.310000"}, {"date": "2025-10-15", "volume": "0.0", "open": "6688.270000", "high": "6724.120000", "low": "6612.110000", "close": "6671.060000"}, {"date": "2025-10-16", "volume": "0.0", "open": "6689.020000", "high": "6709.340000", "low": "6593.990000", "close": "6629.070000"}, {"date": "2025-10-17", "volume": "0.0", "open": "6613.270000", "high": "6678.880000", "low": "6603.760000", "close": "6664.010000"}, {"date": "2025-10-20", "volume": "0.0", "open": "6690.050000", "high": "6744.350000", "low": "6690.050000", "close": "6735.130000"}, {"date": "2025-10-21", "volume": "0.0", "open": "6736.750000", "high": "6752.160000", "low": "6722.030000", "close": "6735.350000"}, {"date": "2025-10-22", "volume": "0.0", "open": "6741.340000", "high": "6741.750000", "low": "6655.690000", "close": "6699.400000"}, {"date": "2025-10-23", "volume": "0.0", "open": "6703.650000", "high": "6749.530000", "low": "6700.140000", "close": "6738.440000"}, {"date": "2025-10-24", "volume": "0.0", "open": "6772.070000", "high": "6807.110000", "low": "6772.070000", "close": "6791.690000"}, {"date": "2025-10-27", "volume": "0.0", "open": "6845.460000", "high": "6877.280000", "low": "6843.940000", "close": "6875.160000"}, {"date": "2025-10-28", "volume": "0.0", "open": "6897.740000", "high": "6911.300000", "low": "6870.730000", "close": "6890.890000"}, {"date": "2025-10-29", "volume": "0.0", "open": "6910.950000", "high": "6920.340000", "low": "6851.910000", "close": "6890.590000"}, {"date": "2025-10-30", "volume": "0.0", "open": "6860.500000", "high": "6880.750000", "low": "6820.690000", "close": "6822.340000"}, {"date": "2025-10-31", "volume": "0.0", "open": "6879.170000", "high": "6879.170000", "low": "6814.260000", "close": "6840.200000"}, {"date": "2025-11-03", "volume": "0.0", "open": "6882.320000", "high": "6882.320000", "low": "6820.620000", "close": "6851.970000"}, {"date": "2025-11-04", "volume": "0.0", "open": "6788.520000", "high": "6820.210000", "low": "6766.710000", "close": "6771.550000"}, {"date": "2025-11-05", "volume": "0.0", "open": "6769.770000", "high": "6829.780000", "low": "6763.110000", "close": "6796.290000"}, {"date": "2025-11-06", "volume": "0.0", "open": "6787.590000", "high": "6796.680000", "low": "6707.510000", "close": "6720.320000"}, {"date": "2025-11-07", "volume": "0.0", "open": "6696.180000", "high": "6730.110000", "low": "6631.440000", "close": "6728.800000"}, {"date": "2025-11-10", "volume": "0.0", "open": "6785.360000", "high": "6841.320000", "low": "6770.560000", "close": "6832.430000"}, {"date": "2025-11-11", "volume": "0.0", "open": "6815.640000", "high": "6855.130000", "low": "6806.870000", "close": "6846.610000"}, {"date": "2025-11-12", "volume": "0.0", "open": "6867.770000", "high": "6869.910000", "low": "6829.620000", "close": "6850.920000"}, {"date": "2025-11-13", "volume": "0.0", "open": "6826.470000", "high": "6828.050000", "low": "6724.720000", "close": "6737.490000"}, {"date": "2025-11-14", "volume": "0.0", "open": "6672.140000", "high": "6774.310000", "low": "6646.870000", "close": "6734.110000"}, {"date": "2025-11-17", "volume": "0.0", "open": "6713.610000", "high": "6754.500000", "low": "6638.900000", "close": "6672.410000"}, {"date": "2025-11-18", "volume": "0.0", "open": "6641.190000", "high": "6666.630000", "low": "6574.320000", "close": "6617.320000"}, {"date": "2025-11-19", "volume": "0.0", "open": "6625.840000", "high": "6689.750000", "low": "6603.500000", "close": "6642.160000"}, {"date": "2025-11-20", "volume": "0.0", "open": "6737.930000", "high": "6770.350000", "low": "6534.050000", "close": "6538.760000"}, {"date": "2025-11-21", "volume": "0.0", "open": "6555.770000", "high": "6660.050000", "low": "6521.920000", "close": "6602.990000"}, {"date": "2025-11-24", "volume": "0.0", "open": "6636.540000", "high": "6715.750000", "low": "6630.700000", "close": "6705.120000"}, {"date": "2025-11-25", "volume": "0.0", "open": "6697.030000", "high": "6776.400000", "low": "6659.980000", "close": "6765.880000"}, {"date": "2025-11-26", "volume": "0.0", "open": "6793.550000", "high": "6831.440000", "low": "6783.870000", "close": "6812.610000"}, {"date": "2025-11-28", "volume": "0.0", "open": "6822.520000", "high": "6850.860000", "low": "6819.750000", "close": "6849.090000"}, {"date": "2025-12-01", "volume": "0.0", "open": "6812.300000", "high": "6843.650000", "low": "6799.940000", "close": "6812.630000"}, {"date": "2025-12-02", "volume": "0.0", "open": "6830.960000", "high": "6851.550000", "low": "6806.710000", "close": "6829.370000"}, {"date": "2025-12-03", "volume": "0.0", "open": "6815.290000", "high": "6862.420000", "low": "6810.430000", "close": "6849.720000"}, {"date": "2025-12-04", "volume": "0.0", "open": "6866.470000", "high": "6866.470000", "low": "6827.120000", "close": "6857.120000"}, {"date": "2025-12-05", "volume": "0.0", "open": "6866.320000", "high": "6895.780000", "low": "6858.290000", "close": "6870.400000"}, {"date": "2025-12-08", "volume": "0.0", "open": "6875.200000", "high": "6878.270000", "low": "6827.190000", "close": "6846.510000"}, {"date": "2025-12-09", "volume": "0.0", "open": "6840.610000", "high": "6864.920000", "low": "6837.430000", "close": "6840.510000"}, {"date": "2025-12-10", "volume": "0.0", "open": "6833.490000", "high": "6900.670000", "low": "6824.690000", "close": "6886.680000"}, {"date": "2025-12-11", "volume": "0.0", "open": "6861.300000", "high": "6903.460000", "low": "6833.450000", "close": "6901.000000"}, {"date": "2025-12-12", "volume": "0.0", "open": "6886.850000", "high": "6899.850000", "low": "6801.790000", "close": "6827.410000"}, {"date": "2025-12-15", "volume": "0.0", "open": "6860.190000", "high": "6861.590000", "low": "6801.490000", "close": "6816.510000"}, {"date": "2025-12-16", "volume": "0.0", "open": "6800.120000", "high": "6819.270000", "low": "6759.740000", "close": "6800.260000"}, {"date": "2025-12-17", "volume": "0.0", "open": "6802.880000", "high": "6812.260000", "low": "6720.430000", "close": "6721.430000"}, {"date": "2025-12-18", "volume": "0.0", "open": "6778.060000", "high": "6816.130000", "low": "6758.500000", "close": "6774.760000"}, {"date": "2025-12-19", "volume": "0.0", "open": "6792.620000", "high": "6840.020000", "low": "6792.620000", "close": "6834.500000"}, {"date": "2025-12-22", "volume": "0.0", "open": "6865.210000", "high": "6882.030000", "low": "6855.740000", "close": "6878.490000"}, {"date": "2025-12-23", "volume": "0.0", "open": "6872.410000", "high": "6910.880000", "low": "6868.810000", "close": "6909.790000"}, {"date": "2025-12-24", "volume": "0.0", "open": "6904.910000", "high": "6937.320000", "low": "6904.910000", "close": "6932.050000"}, {"date": "2025-12-26", "volume": "0.0", "open": "6936.020000", "high": "6945.770000", "low": "6921.600000", "close": "6929.940000"}, {"date": "2025-12-29", "volume": "0.0", "open": "6903.600000", "high": "6920.210000", "low": "6888.760000", "close": "6905.740000"}, {"date": "2025-12-30", "volume": "0.0", "open": "6900.440000", "high": "6913.250000", "low": "6893.470000", "close": "6896.240000"}, {"date": "2025-12-31", "volume": "0.0", "open": "6898.820000", "high": "6901.420000", "low": "6844.550000", "close": "6845.500000"}, {"date": "2026-01-02", "volume": "0.0", "open": "6878.110000", "high": "6894.870000", "low": "6824.310000", "close": "6858.470000"}, {"date": "2026-01-05", "volume": "0.0", "open": "6892.190000", "high": "6920.380000", "low": "6891.560000", "close": "6902.050000"}, {"date": "2026-01-06", "volume": "0.0", "open": "6908.030000", "high": "6948.690000", "low": "6904.020000", "close": "6944.820000"}, {"date": "2026-01-07", "volume": "0.0", "open": "6945.070000", "high": "6965.690000", "low": "6919.190000", "close": "6920.930000"}, {"date": "2026-01-08", "volume": "0.0", "open": "6914.110000", "high": "6931.280000", "low": "6899.330000", "close": "6921.460000"}, {"date": "2026-01-09", "volume": "0.0", "open": "6927.830000", "high": "6978.360000", "low": "6917.640000", "close": "6966.280000"}, {"date": "2026-01-12", "volume": "0.0", "open": "6944.120000", "high": "6986.330000", "low": "6934.070000", "close": "6977.270000"}, {"date": "2026-01-13", "volume": "0.0", "open": "6977.410000", "high": "6985.830000", "low": "6938.770000", "close": "6963.740000"}, {"date": "2026-01-14", "volume": "0.0", "open": "6937.410000", "high": "6941.300000", "low": "6885.740000", "close": "6926.600000"}, {"date": "2026-01-15", "volume": "0.0", "open": "6969.460000", "high": "6979.340000", "low": "6937.930000", "close": "6944.470000"}, {"date": "2026-01-16", "volume": "0.0", "open": "6960.540000", "high": "6967.300000", "low": "6925.090000", "close": "6940.010000"}, {"date": "2026-01-20", "volume": "0.0", "open": "6865.240000", "high": "6871.170000", "low": "6789.050000", "close": "6796.860000"}, {"date": "2026-01-21", "volume": "0.0", "open": "6810.710000", "high": "6910.390000", "low": "6804.960000", "close": "6875.620000"}, {"date": "2026-01-22", "volume": "0.0", "open": "6914.440000", "high": "6934.750000", "low": "6893.620000", "close": "6913.350000"}, {"date": "2026-01-23", "volume": "0.0", "open": "6907.850000", "high": "6932.960000", "low": "6895.500000", "close": "6915.610000"}, {"date": "2026-01-26", "volume": "0.0", "open": "6923.230000", "high": "6964.660000", "low": "6921.600000", "close": "6950.230000"}, {"date": "2026-01-27", "volume": "0.0", "open": "6965.960000", "high": "6988.820000", "low": "6958.830000", "close": "6978.600000"}, {"date": "2026-01-28", "volume": "0.0", "open": "7002.000000", "high": "7002.280000", "low": "6963.460000", "close": "6978.030000"}, {"date": "2026-01-29", "volume": "0.0", "open": "6977.740000", "high": "6992.840000", "low": "6870.800000", "close": "6969.010000"}, {"date": "2026-01-30", "volume": "0.0", "open": "6947.270000", "high": "6964.090000", "low": "6893.480000", "close": "6939.030000"}, {"date": "2026-02-02", "volume": "0.0", "open": "6916.640000", "high": "6991.920000", "low": "6914.340000", "close": "6976.440000"}, {"date": "2026-02-03", "volume": "0.0", "open": "6985.450000", "high": "6993.080000", "low": "6862.050000", "close": "6917.810000"}, {"date": "2026-02-04", "volume": "0.0", "open": "6924.500000", "high": "6936.090000", "low": "6838.800000", "close": "6882.720000"}, {"date": "2026-02-05", "volume": "0.0", "open": "6837.390000", "high": "6857.850000", "low": "6780.130000", "close": "6798.400000"}, {"date": "2026-02-06", "volume": "0.0", "open": "6816.740000", "high": "6944.890000", "low": "6816.740000", "close": "6932.300000"}, {"date": "2026-02-09", "volume": "0.0", "open": "6917.260000", "high": "6980.100000", "low": "6905.870000", "close": "6964.820000"}, {"date": "2026-02-10", "volume": "0.0", "open": "6974.490000", "high": "6986.830000", "low": "6937.530000", "close": "6941.810000"}, {"date": "2026-02-11", "volume": "0.0", "open": "6976.480000", "high": "6993.480000", "low": "6911.970000", "close": "6941.470000"}, {"date": "2026-02-12", "volume": "0.0", "open": "6957.540000", "high": "6973.220000", "low": "6824.040000", "close": "6832.760000"}, {"date": "2026-02-13", "volume": "0.0", "open": "6834.270000", "high": "6881.960000", "low": "6794.550000", "close": "6836.170000"}, {"date": "2026-02-17", "volume": "0.0", "open": "6819.860000", "high": "6866.990000", "low": "6775.500000", "close": "6843.220000"}, {"date": "2026-02-18", "volume": "0.0", "open": "6855.480000", "high": "6909.120000", "low": "6849.660000", "close": "6881.310000"}, {"date": "2026-02-19", "volume": "0.0", "open": "6861.340000", "high": "6879.120000", "low": "6833.060000", "close": "6861.890000"}, {"date": "2026-02-20", "volume": "0.0", "open": "6843.260000", "high": "6915.860000", "low": "6836.330000", "close": "6909.510000"}, {"date": "2026-02-23", "volume": "0.0", "open": "6901.250000", "high": "6916.960000", "low": "6819.820000", "close": "6837.750000"}, {"date": "2026-02-24", "volume": "0.0", "open": "6837.370000", "high": "6899.170000", "low": "6815.430000", "close": "6890.070000"}, {"date": "2026-02-25", "volume": "0.0", "open": "6915.150000", "high": "6952.510000", "low": "6915.150000", "close": "6946.130000"}, {"date": "2026-02-26", "volume": "0.0", "open": "6944.740000", "high": "6947.250000", "low": "6859.730000", "close": "6908.860000"}, {"date": "2026-02-27", "volume": "0.0", "open": "6856.540000", "high": "6882.960000", "low": "6831.740000", "close": "6878.880000"}, {"date": "2026-03-02", "volume": "0.0", "open": "6824.360000", "high": "6901.010000", "low": "6796.850000", "close": "6881.620000"}, {"date": "2026-03-03", "volume": "0.0", "open": "6800.260000", "high": "6840.050000", "low": "6710.420000", "close": "6816.630000"}, {"date": "2026-03-04", "volume": "0.0", "open": "6831.690000", "high": "6885.940000", "low": "6811.640000", "close": "6869.500000"}, {"date": "2026-03-05", "volume": "0.0", "open": "6851.080000", "high": "6870.430000", "low": "6770.780000", "close": "6830.710000"}, {"date": "2026-03-06", "volume": "0.0", "open": "6769.030000", "high": "6773.420000", "low": "6711.560000", "close": "6740.020000"}, {"date": "2026-03-09", "volume": "0.0", "open": "6699.800000", "high": "6810.440000", "low": "6636.040000", "close": "6795.990000"}, {"date": "2026-03-10", "volume": "0.0", "open": "6796.560000", "high": "6845.080000", "low": "6759.740000", "close": "6781.480000"}, {"date": "2026-03-11", "volume": "0.0", "open": "6790.090000", "high": "6811.150000", "low": "6745.590000", "close": "6775.800000"}, {"date": "2026-03-12", "volume": "0.0", "open": "6740.880000", "high": "6740.880000", "low": "6670.400000", "close": "6672.620000"}, {"date": "2026-03-13", "volume": "0.0", "open": "6673.490000", "high": "6733.300000", "low": "6623.920000", "close": "6632.190000"}, {"date": "2026-03-16", "volume": "0.0", "open": "6674.370000", "high": "6729.790000", "low": "6674.370000", "close": "6699.380000"}, {"date": "2026-03-17", "volume": "0.0", "open": "6722.350000", "high": "6754.300000", "low": "6710.800000", "close": "6716.090000"}, {"date": "2026-03-18", "volume": "0.0", "open": "6697.160000", "high": "6705.180000", "low": "6621.660000", "close": "6624.700000"}, {"date": "2026-03-19", "volume": "0.0", "open": "6583.120000", "high": "6636.740000", "low": "6557.820000", "close": "6606.490000"}, {"date": "2026-03-20", "volume": "0.0", "open": "6594.660000", "high": "6594.660000", "low": "6473.520000", "close": "6506.480000"}, {"date": "2026-03-23", "volume": "0.0", "open": "6574.960000", "high": "6651.620000", "low": "6565.550000", "close": "6581.000000"}, {"date": "2026-03-24", "volume": "0.0", "open": "6552.090000", "high": "6595.750000", "low": "6525.110000", "close": "6556.370000"}, {"date": "2026-03-25", "volume": "0.0", "open": "6598.350000", "high": "6633.940000", "low": "6568.410000", "close": "6591.900000"}, {"date": "2026-03-26", "volume": "0.0", "open": "6555.860000", "high": "6573.220000", "low": "6473.790000", "close": "6477.160000"}, {"date": "2026-03-27", "volume": "0.0", "open": "6453.890000", "high": "6453.890000", "low": "6356.080000", "close": "6368.850000"}, {"date": "2026-03-30", "volume": "0.0", "open": "6403.370000", "high": "6427.310000", "low": "6316.910000", "close": "6343.720000"}, {"date": "2026-03-31", "volume": "0.0", "open": "6395.880000", "high": "6539.050000", "low": "6395.880000", "close": "6528.520000"}, {"date": "2026-04-01", "volume": "0.0", "open": "6556.560000", "high": "6609.670000", "low": "6554.290000", "close": "6575.320000"}, {"date": "2026-04-02", "volume": "0.0", "open": "6512.610000", "high": "6601.910000", "low": "6474.940000", "close": "6582.690000"}, {"date": "2026-04-06", "volume": "0.0", "open": "6587.660000", "high": "6618.130000", "low": "6579.720000", "close": "6611.830000"}, {"date": "2026-04-07", "volume": "0.0", "open": "6601.930000", "high": "6618.260000", "low": "6534.550000", "close": "6616.850000"}, {"date": "2026-04-08", "volume": "0.0", "open": "6754.360000", "high": "6793.500000", "low": "6740.280000", "close": "6782.810000"}, {"date": "2026-04-09", "volume": "0.0", "open": "6783.690000", "high": "6835.310000", "low": "6761.550000", "close": "6824.660000"}, {"date": "2026-04-10", "volume": "0.0", "open": "6839.240000", "high": "6845.770000", "low": "6808.460000", "close": "6816.890000"}, {"date": "2026-04-13", "volume": "0.0", "open": "6806.470000", "high": "6887.000000", "low": "6790.020000", "close": "6886.240000"}, {"date": "2026-04-14", "volume": "0.0", "open": "6910.200000", "high": "6969.420000", "low": "6905.170000", "close": "6967.380000"}, {"date": "2026-04-15", "volume": "0.0", "open": "6978.170000", "high": "7026.240000", "low": "6967.130000", "close": "7022.950000"}, {"date": "2026-04-16", "volume": "0.0", "open": "7037.780000", "high": "7051.230000", "low": "7008.520000", "close": "7041.280000"}, {"date": "2026-04-17", "volume": "0.0", "open": "7074.550000", "high": "7147.520000", "low": "7074.550000", "close": "7126.060000"}, {"date": "2026-04-20", "volume": "0.0", "open": "7117.050000", "high": "7122.650000", "low": "7084.410000", "close": "7109.140000"}, {"date": "2026-04-21", "volume": "0.0", "open": "7122.640000", "high": "7137.270000", "low": "7050.200000", "close": "7064.010000"}, {"date": "2026-04-22", "volume": "0.0", "open": "7102.910000", "high": "7138.640000", "low": "7102.910000", "close": "7137.900000"}, {"date": "2026-04-23", "volume": "0.0", "open": "7118.800000", "high": "7147.780000", "low": "7046.550000", "close": "7108.400000"}, {"date": "2026-04-24", "volume": "0.0", "open": "7136.480000", "high": "7168.590000", "low": "7112.820000", "close": "7165.080000"}, {"date": "2026-04-27", "volume": "0.0", "open": "7152.720000", "high": "7178.740000", "low": "7146.720000", "close": "7173.910000"}, {"date": "2026-04-28", "volume": "0.0", "open": "7133.740000", "high": "7152.520000", "low": "7115.170000", "close": "7138.800000"}, {"date": "2026-04-29", "volume": "0.0", "open": "7131.610000", "high": "7145.630000", "low": "7107.860000", "close": "7135.950000"}, {"date": "2026-04-30", "volume": "0.0", "open": "7161.750000", "high": "7219.830000", "low": "7126.150000", "close": "7209.010000"}, {"date": "2026-05-01", "volume": "0.0", "open": "7234.540000", "high": "7272.520000", "low": "7229.320000", "close": "7230.120000"}, {"date": "2026-05-04", "volume": "0.0", "open": "7228.380000", "high": "7244.540000", "low": "7174.120000", "close": "7200.750000"}, {"date": "2026-05-05", "volume": "0.0", "open": "7233.620000", "high": "7273.260000", "low": "7233.620000", "close": "7259.220000"}, {"date": "2026-05-06", "volume": "0.0", "open": "7294.140000", "high": "7369.220000", "low": "7294.140000", "close": "7365.120000"}, {"date": "2026-05-07", "volume": "0.0", "open": "7376.780000", "high": "7385.020000", "low": "7321.250000", "close": "7337.110000"}, {"date": "2026-05-08", "volume": "0.0", "open": "7362.970000", "high": "7401.500000", "low": "7362.970000", "close": "7398.930000"}, {"date": "2026-05-11", "volume": "0.0", "open": "7385.310000", "high": "7428.970000", "low": "7384.200000", "close": "7412.840000"}, {"date": "2026-05-12", "volume": "0.0", "open": "7390.630000", "high": "7409.570000", "low": "7338.540000", "close": "7400.960000"}, {"date": "2026-05-13", "volume": "0.0", "open": "7409.120000", "high": "7460.040000", "low": "7375.130000", "close": "7444.250000"}, {"date": "2026-05-14", "volume": "0.0", "open": "7454.400000", "high": "7517.120000", "low": "7454.400000", "close": "7501.240000"}, {"date": "2026-05-15", "volume": "0.0", "open": "7445.110000", "high": "7454.850000", "low": "7397.500000", "close": "7408.500000"}, {"date": "2026-05-18", "volume": "0.0", "open": "7415.070000", "high": "7434.060000", "low": "7353.170000", "close": "7403.050000"}, {"date": "2026-05-19", "volume": "0.0", "open": "7375.750000", "high": "7395.320000", "low": "7333.680000", "close": "7353.610000"}, {"date": "2026-05-20", "volume": "0.0", "open": "7369.190000", "high": "7435.690000", "low": "7357.460000", "close": "7432.970000"}, {"date": "2026-05-21", "volume": "0.0", "open": "7410.780000", "high": "7465.960000", "low": "7389.480000", "close": "7445.720000"}, {"date": "2026-05-22", "volume": "0.0", "open": "7468.820000", "high": "7506.320000", "low": "7463.290000", "close": "7473.470000"}, {"date": "2026-05-26", "volume": "0.0", "open": "7511.790000", "high": "7539.090000", "low": "7501.100000", "close": "7519.120000"}, {"date": "2026-05-27", "volume": "0.0", "open": "7526.010000", "high": "7530.720000", "low": "7499.720000", "close": "7520.360000"}, {"date": "2026-05-28", "volume": "0.0", "open": "7519.820000", "high": "7568.720000", "low": "7508.040000", "close": "7563.630000"}, {"date": "2026-05-29", "volume": "0.0", "open": "7579.330000", "high": "7599.380000", "low": "7563.550000", "close": "7580.060000"}, {"date": "2026-06-01", "volume": "0.0", "open": "7582.290000", "high": "7617.660000", "low": "7562.610000", "close": "7599.960000"}, {"date": "2026-06-02", "volume": "0.0", "open": "7595.400000", "high": "7620.900000", "low": "7582.990000", "close": "7609.780000"}, {"date": "2026-06-03", "volume": "0.0", "open": "7605.310000", "high": "7605.350000", "low": "7551.220000", "close": "7553.680000"}, {"date": "2026-06-04", "volume": "0.0", "open": "7516.540000", "high": "7598.190000", "low": "7516.540000", "close": "7584.310000"}, {"date": "2026-06-05", "volume": "0.0", "open": "7537.360000", "high": "7541.810000", "low": "7368.630000", "close": "7383.740000"}, {"date": "2026-06-08", "volume": "0.0", "open": "7440.570000", "high": "7466.810000", "low": "7395.130000", "close": "7405.730000"}, {"date": "2026-06-09", "volume": "0.0", "open": "7438.660000", "high": "7483.150000", "low": "7237.850000", "close": "7386.650000"}, {"date": "2026-06-10", "volume": "0.0", "open": "7350.540000", "high": "7396.560000", "low": "7265.930000", "close": "7266.990000"}, {"date": "2026-06-11", "volume": "0.0", "open": "7287.670000", "high": "7412.680000", "low": "7257.330000", "close": "7394.300000"}, {"date": "2026-06-12", "volume": "0.0", "open": "7410.850000", "high": "7456.400000", "low": "7363.010000", "close": "7431.460000"}, {"date": "2026-06-15", "volume": "0.0", "open": "7516.750000", "high": "7577.920000", "low": "7516.750000", "close": "7554.290000"}, {"date": "2026-06-16", "volume": "0.0", "open": "7548.780000", "high": "7564.960000", "low": "7508.680000", "close": "7511.350000"}, {"date": "2026-06-17", "volume": "0.0", "open": "7524.500000", "high": "7532.170000", "low": "7402.610000", "close": "7420.100000"}, {"date": "2026-06-18", "volume": "0.0", "open": "7487.360000", "high": "7511.070000", "low": "7468.320000", "close": "7500.580000"}, {"date": "2026-06-22", "volume": "0.0", "open": "7500.440000", "high": "7530.010000", "low": "7460.010000", "close": "7472.790000"}, {"date": "2026-06-23", "volume": "0.0", "open": "7366.510000", "high": "7424.170000", "low": "7347.600000", "close": "7365.460000"}, {"date": "2026-06-24", "volume": "0.0", "open": "7370.880000", "high": "7428.060000", "low": "7336.820000", "close": "7358.220000"}, {"date": "2026-06-25", "volume": "0.0", "open": "7404.910000", "high": "7419.080000", "low": "7323.500000", "close": "7357.490000"}, {"date": "2026-06-26", "volume": "0.0", "open": "7312.740000", "high": "7392.950000", "low": "7294.180000", "close": "7354.020000"}, {"date": "2026-06-29", "volume": "0.0", "open": "7391.880000", "high": "7444.320000", "low": "7348.880000", "close": "7440.430000"}, {"date": "2026-06-30", "volume": "0.0", "open": "7441.270000", "high": "7508.290000", "low": "7438.040000", "close": "7499.360000"}, {"date": "2026-07-01", "volume": "0.0", "open": "7478.840000", "high": "7521.810000", "low": "7449.630000", "close": "7483.230000"}, {"date": "2026-07-02", "volume": "0.0", "open": "7495.140000", "high": "7540.750000", "low": "7427.550000", "close": "7483.240000"}, {"date": "2026-07-06", "volume": "0.0", "open": "7506.960000", "high": "7551.310000", "low": "7500.970000", "close": "7537.430000"}, {"date": "2026-07-07", "volume": "0.0", "open": "7516.630000", "high": "7536.060000", "low": "7478.630000", "close": "7503.850000"}, {"date": "2026-07-08", "volume": "0.0", "open": "7476.540000", "high": "7488.510000", "low": "7421.820000", "close": "7482.710000"}, {"date": "2026-07-09", "volume": "0.0", "open": "7491.600000", "high": "7546.890000", "low": "7481.730000", "close": "7543.640000"}, {"date": "2026-07-10", "volume": "0.0", "open": "7547.640000", "high": "7579.930000", "low": "7508.160000", "close": "7575.390000"}, {"date": "2026-07-13", "volume": "0.0", "open": "7547.530000", "high": "7565.370000", "low": "7506.410000", "close": "7515.340000"}, {"date": "2026-07-14", "volume": "0.0", "open": "7536.700000", "high": "7557.440000", "low": "7513.230000", "close": "7543.590000"}, {"date": "2026-07-15", "volume": "0.0", "open": "7571.720000", "high": "7581.500000", "low": "7526.950000", "close": "7572.400000"}, {"date": "2026-07-16", "volume": "0.0", "open": "7558.800000", "high": "7570.740000", "low": "7504.020000", "close": "7533.770000"}, {"date": "2026-07-17", "volume": "0.0", "open": "7447.520000", "high": "7498.470000", "low": "7431.260000", "close": "7457.690000"}, {"date": "2026-07-20", "volume": "0.0", "open": "7489.180000", "high": "7513.230000", "low": "7440.530000", "close": "7443.280000"}, {"date": "2026-07-21", "volume": "0.0", "open": "7489.950000", "high": "7515.310000", "low": "7467.860000", "close": "7509.200000"}, {"date": "2026-07-22", "volume": "0.0", "open": "7497.470000", "high": "7525.940000", "low": "7485.850000", "close": "7498.960000"}, {"date": "2026-07-23", "volume": "0.0", "open": "7418.290000", "high": "7450.120000", "low": "7376.000000", "close": "7408.300000"}, {"date": "2026-07-24", "volume": "0.0", "open": "7406.300000", "high": "7460.980000", "low": "7396.530000", "close": "7411.980000"}, {"date": "2026-07-27", "volume": "0.0", "open": "7464.200000", "high": "7480.570000", "low": "7382.740000", "close": "7413.180000"}, {"date": "2026-07-28", "volume": "0.0", "open": "7395.550000", "high": "7452.090000", "low": "7382.950000", "close": "7428.780000"}, {"date": "2026-07-29", "volume": "0.0", "open": "7418.160000", "high": "7450.840000", "low": "7313.920000", "close": "7316.150000"}, {"date": "2026-07-30", "volume": "0.0", "open": "7390.450000", "high": "7448.750000", "low": "7370.980000", "close": "7437.630000"}, {"date": "2026-07-31", "volume": "0.0", "open": "7462.130000", "high": "7512.040000", "low": "7399.830000", "close": "7489.720000"}, {"date": "2026-08-03", "volume": "0.0", "open": "7504.780000", "high": "7610.040000", "low": "7504.780000", "close": "7600.500000"}, {"date": "2026-08-04", "volume": "0.0", "open": "7630.620000", "high": "7758.210000", "low": "7629.100000", "close": "7736.520000"}, {"date": "2026-08-05", "volume": "0.0", "open": "7771.620000", "high": "7793.680000", "low": "7720.170000", "close": "7723.550000"}, {"date": "2026-08-06", "volume": "0.0", "open": "7713.790000", "high": "7742.850000", "low": "7698.150000", "close": "7709.960000"}, {"date": "2026-08-07", "volume": "0.0", "open": "7735.180000", "high": "7763.080000", "low": "7719.190000", "close": "7757.640000"}, {"date": "2026-08-10", "volume": "0.0", "open": "7751.740000", "high": "7773.760000", "low": "7743.110000", "close": "7753.110000"}, {"date": "2026-08-11", "volume": "0.0", "open": "7767.510000", "high": "7767.510000", "low": "7717.250000", "close": "7728.200000"}, {"date": "2026-08-12", "volume": "0.0", "open": "7765.460000", "high": "7766.010000", "low": "7737.950000", "close": "7748.500000"}, {"date": "2026-08-13", "volume": "0.0", "open": "7763.180000", "high": "7816.700000", "low": "7763.180000", "close": "7798.990000"}, {"date": "2026-08-14", "volume": "0.0", "open": "7806.600000", "high": "7810.010000", "low": "7776.310000", "close": "7785.760000"}, {"date": "2026-08-17", "volume": "0.0", "open": "7790.680000", "high": "7790.680000", "low": "7744.880000", "close": "7745.060000"}, {"date": "2026-08-18", "volume": "0.0", "open": "7700.040000", "high": "7713.950000", "low": "7688.630000", "close": "7691.760000"}, {"date": "2026-08-19", "volume": "0.0", "open": "7716.740000", "high": "7743.930000", "low": "7700.070000", "close": "7707.980000"}, {"date": "2026-08-20", "volume": "0.0", "open": "7690.490000", "high": "7699.960000", "low": "7639.010000", "close": "7641.160000"}, {"date": "2026-08-21", "volume": "0.0", "open": "7665.680000", "high": "7697.110000", "low": "7660.060000", "close": "7674.370000"}, {"date": "2026-08-24", "volume": "0.0", "open": "7663.380000", "high": "7670.300000", "low": "7638.170000", "close": "7652.860000"}, {"date": "2026-08-25", "volume": "0.0", "open": "7676.660000", "high": "7686.110000", "low": "7650.920000", "close": "7677.280000"}, {"date": "2026-08-26", "volume": "0.0", "open": "7666.880000", "high": "7690.730000", "low": "7657.410000", "close": "7675.700000"}, {"date": "2026-08-27", "volume": "0.0", "open": "7710.340000", "high": "7741.270000", "low": "7689.890000", "close": "7730.990000"}, {"date": "2026-08-28", "volume": "0.0", "open": "7735.170000", "high": "7771.480000", "low": "7700.910000", "close": "7711.760000"}, {"date": "2026-08-31", "volume": "0.0", "open": "7697.520000", "high": "7697.520000", "low": "7665.060000", "close": "7686.140000"}, {"date": "2026-09-01", "volume": "0.0", "open": "7635.470000", "high": "7663.630000", "low": "7611.200000", "close": "7631.470000"}, {"date": "2026-09-02", "volume": "0.0", "open": "7634.580000", "high": "7681.190000", "low": "7633.620000", "close": "7666.600000"}, {"date": "2026-09-03", "volume": "0.0", "open": "7686.710000", "high": "7756.760000", "low": "7686.710000", "close": "7747.710000"}, {"date": "2026-09-04", "volume": "0.0", "open": "7750.190000", "high": "7750.190000", "low": "7706.120000", "close": "7718.600000"}, {"date": "2026-09-08", "volume": "0.0", "open": "7717.810000", "high": "7717.810000", "low": "7666.990000", "close": "7673.520000"}, {"date": "2026-09-09", "volume": "0.0", "open": "7660.680000", "high": "7660.680000", "low": "7624.160000", "close": "7636.360000"}, {"date": "2026-09-10", "volume": "0.0", "open": "7594.740000", "high": "7612.860000", "low": "7580.060000", "close": "7591.700000"}, {"date": "2026-09-11", "volume": "0.0", "open": "7636.750000", "high": "7677.020000", "low": "7636.750000", "close": "7656.980000"}, {"date": "2026-09-14", "volume": "0.0", "open": "7611.440000", "high": "7647.990000", "low": "7592.280000", "close": "7619.980000"}, {"date": "2026-09-15", "volume": "0.0", "open": "7612.300000", "high": "7617.260000", "low": "7572.690000", "close": "7585.730000"}, {"date": "2026-09-16", "volume": "0.0", "open": "7601.250000", "high": "7626.790000", "low": "7507.770000", "close": "7551.810000"}, {"date": "2026-09-17", "volume": "0.0", "open": "7631.440000", "high": "7646.860000", "low": "7611.810000", "close": "7637.760000"}, {"date": "2026-09-18", "volume": "0.0", "open": "7657.170000", "high": "7657.170000", "low": "7610.520000", "close": "7650.500000"}, {"date": "2026-09-21", "volume": "0.0", "open": "7692.830000", "high": "7779.220000", "low": "7691.190000", "close": "7764.700000"}, {"date": "2026-09-22", "volume": "0.0", "open": "7770.810000", "high": "7782.190000", "low": "7756.260000", "close": "7764.640000"}, {"date": "2026-09-23", "volume": "0.0", "open": "7761.940000", "high": "7761.940000", "low": "7694.890000", "close": "7706.030000"}, {"date": "2026-09-24", "volume": "0.0", "open": "7666.990000", "high": "7719.010000", "low": "7662.570000", "close": "7704.130000"}, {"date": "2026-09-25", "volume": "0.0", "open": "7709.860000", "high": "7752.070000", "low": "7693.080000", "close": "7743.410000"}], "symbol": "_SPX"}