{"Date":"1950-01-03","Open":16.66,"High":16.66,"Low":16.66,"Close":16.66,"Adj.Close":16.66,"Volume":1260000}
{"Date":"1950-01-04","Open":16.85,"High":16.85,"Low":16.85,"Close":16.85,"Adj.Close":16.85,"Volume":1890000}
{"Date":"1950-01-05","Open":16.93,"High":16.93,"Low":16.93,"Close":16.93,"Adj.Close":16.93,"Volume":2550000}
{"Date":"1950-01-06","Open":16.98,"High":16.98,"Low":16.98,"Close":16.98,"Adj.Close":16.98,"Volume":2010000}
{"Date":"1950-01-09","Open":17.08,"High":17.08,"Low":17.08,"Close":17.08,"Adj.Close":17.08,"Volume":2520000}
{"Date":"1950-01-10","Open":17.03,"High":17.03,"Low":17.03,"Close":17.03,"Adj.Close":17.03,"Volume":2160000}
{"Date":"1950-01-11","Open":17.09,"High":17.09,"Low":17.09,"Close":17.09,"Adj.Close":17.09,"Volume":2630000}
{"Date":"1950-01-12","Open":16.76,"High":16.76,"Low":16.76,"Close":16.76,"Adj.Close":16.76,"Volume":2970000}
{"Date":"1950-01-13","Open":16.67,"High":16.67,"Low":16.67,"Close":16.67,"Adj.Close":16.67,"Volume":3330000}
{"Date":"1950-01-16","Open":16.72,"High":16.72,"Low":16.72,"Close":16.72,"Adj.Close":16.72,"Volume":1460000}
{"Date":"1950-01-17","Open":16.86,"High":16.86,"Low":16.86,"Close":16.86,"Adj.Close":16.86,"Volume":1790000}
{"Date":"1950-01-18","Open":16.85,"High":16.85,"Low":16.85,"Close":16.85,"Adj.Close":16.85,"Volume":1570000}
{"Date":"1950-01-19","Open":16.87,"High":16.87,"Low":16.87,"Close":16.87,"Adj.Close":16.87,"Volume":1170000}
{"Date":"1950-01-20","Open":16.9,"High":16.9,"Low":16.9,"Close":16.9,"Adj.Close":16.9,"Volume":1440000}
{"Date":"1950-01-23","Open":16.92,"High":16.92,"Low":16.92,"Close":16.92,"Adj.Close":16.92,"Volume":1340000}
{"Date":"1950-01-24","Open":16.86,"High":16.86,"Low":16.86,"Close":16.86,"Adj.Close":16.86,"Volume":1250000}
{"Date":"1950-01-25","Open":16.74,"High":16.74,"Low":16.74,"Close":16.74,"Adj.Close":16.74,"Volume":1700000}
{"Date":"1950-01-26","Open":16.73,"High":16.73,"Low":16.73,"Close":16.73,"Adj.Close":16.73,"Volume":1150000}
{"Date":"1950-01-27","Open":16.82,"High":16.82,"Low":16.82,"Close":16.82,"Adj.Close":16.82,"Volume":1250000}
{"Date":"1950-01-30","Open":17.02,"High":17.02,"Low":17.02,"Close":17.02,"Adj.Close":17.02,"Volume":1640000}
{"Date":"1950-01-31","Open":17.05,"High":17.05,"Low":17.05,"Close":17.05,"Adj.Close":17.05,"Volume":1690000}
{"Date":"1950-02-01","Open":17.05,"High":17.05,"Low":17.05,"Close":17.05,"Adj.Close":17.05,"Volume":1810000}
{"Date":"1950-02-02","Open":17.23,"High":17.23,"Low":17.23,"Close":17.23,"Adj.Close":17.23,"Volume":2040000}
{"Date":"1950-02-03","Open":17.29,"High":17.29,"Low":17.29,"Close":17.29,"Adj.Close":17.29,"Volume":2210000}
{"Date":"1950-02-06","Open":17.32,"High":17.32,"Low":17.32,"Close":17.32,"Adj.Close":17.32,"Volume":1490000}
{"Date":"1950-02-07","Open":17.23,"High":17.23,"Low":17.23,"Close":17.23,"Adj.Close":17.23,"Volume":1360000}
{"Date":"1950-02-08","Open":17.21,"High":17.21,"Low":17.21,"Close":17.21,"Adj.Close":17.21,"Volume":1470000}
{"Date":"1950-02-09","Open":17.28,"High":17.28,"Low":17.28,"Close":17.28,"Adj.Close":17.28,"Volume":1810000}
{"Date":"1950-02-10","Open":17.24,"High":17.24,"Low":17.24,"Close":17.24,"Adj.Close":17.24,"Volume":1790000}
{"Date":"1950-02-14","Open":17.06,"High":17.06,"Low":17.06,"Close":17.06,"Adj.Close":17.06,"Volume":2210000}
{"Date":"1950-02-15","Open":17.06,"High":17.06,"Low":17.06,"Close":17.06,"Adj.Close":17.06,"Volume":1730000}
{"Date":"1950-02-16","Open":16.99,"High":16.99,"Low":16.99,"Close":16.99,"Adj.Close":16.99,"Volume":1920000}
{"Date":"1950-02-17","Open":17.15,"High":17.15,"Low":17.15,"Close":17.15,"Adj.Close":17.15,"Volume":1940000}
{"Date":"1950-02-20","Open":17.2,"High":17.2,"Low":17.2,"Close":17.2,"Adj.Close":17.2,"Volume":1420000}
{"Date":"1950-02-21","Open":17.17,"High":17.17,"Low":17.17,"Close":17.17,"Adj.Close":17.17,"Volume":1260000}
{"Date":"1950-02-23","Open":17.21,"High":17.21,"Low":17.21,"Close":17.21,"Adj.Close":17.21,"Volume":1310000}
{"Date":"1950-02-24","Open":17.28,"High":17.28,"Low":17.28,"Close":17.28,"Adj.Close":17.28,"Volume":1710000}
{"Date":"1950-02-27","Open":17.28,"High":17.28,"Low":17.28,"Close":17.28,"Adj.Close":17.28,"Volume":1410000}
{"Date":"1950-02-28","Open":17.22,"High":17.22,"Low":17.22,"Close":17.22,"Adj.Close":17.22,"Volume":1310000}
{"Date":"1950-03-01","Open":17.24,"High":17.24,"Low":17.24,"Close":17.24,"Adj.Close":17.24,"Volume":1410000}
{"Date":"1950-03-02","Open":17.23,"High":17.23,"Low":17.23,"Close":17.23,"Adj.Close":17.23,"Volume":1340000}
{"Date":"1950-03-03","Open":17.29,"High":17.29,"Low":17.29,"Close":17.29,"Adj.Close":17.29,"Volume":1520000}
{"Date":"1950-03-06","Open":17.32,"High":17.32,"Low":17.32,"Close":17.32,"Adj.Close":17.32,"Volume":1470000}
{"Date":"1950-03-07","Open":17.2,"High":17.2,"Low":17.2,"Close":17.2,"Adj.Close":17.2,"Volume":1590000}
{"Date":"1950-03-08","Open":17.19,"High":17.19,"Low":17.19,"Close":17.19,"Adj.Close":17.19,"Volume":1360000}
{"Date":"1950-03-09","Open":17.07,"High":17.07,"Low":17.07,"Close":17.07,"Adj.Close":17.07,"Volume":1330000}
{"Date":"1950-03-10","Open":17.09,"High":17.09,"Low":17.09,"Close":17.09,"Adj.Close":17.09,"Volume":1260000}
{"Date":"1950-03-13","Open":17.12,"High":17.12,"Low":17.12,"Close":17.12,"Adj.Close":17.12,"Volume":1060000}
{"Date":"1950-03-14","Open":17.25,"High":17.25,"Low":17.25,"Close":17.25,"Adj.Close":17.25,"Volume":1140000}
{"Date":"1950-03-15","Open":17.45,"High":17.45,"Low":17.45,"Close":17.45,"Adj.Close":17.45,"Volume":1830000}
{"Date":"1950-03-16","Open":17.49,"High":17.49,"Low":17.49,"Close":17.49,"Adj.Close":17.49,"Volume":2060000}
{"Date":"1950-03-17","Open":17.45,"High":17.45,"Low":17.45,"Close":17.45,"Adj.Close":17.45,"Volume":1600000}
{"Date":"1950-03-20","Open":17.44,"High":17.44,"Low":17.44,"Close":17.44,"Adj.Close":17.44,"Volume":1430000}
{"Date":"1950-03-21","Open":17.45,"High":17.45,"Low":17.45,"Close":17.45,"Adj.Close":17.45,"Volume":1400000}
{"Date":"1950-03-22","Open":17.55,"High":17.55,"Low":17.55,"Close":17.55,"Adj.Close":17.55,"Volume":2010000}
{"Date":"1950-03-23","Open":17.56,"High":17.56,"Low":17.56,"Close":17.56,"Adj.Close":17.56,"Volume":2020000}
{"Date":"1950-03-24","Open":17.56,"High":17.56,"Low":17.56,"Close":17.56,"Adj.Close":17.56,"Volume":1570000}
{"Date":"1950-03-27","Open":17.46,"High":17.46,"Low":17.46,"Close":17.46,"Adj.Close":17.46,"Volume":1930000}
{"Date":"1950-03-28","Open":17.53,"High":17.53,"Low":17.53,"Close":17.53,"Adj.Close":17.53,"Volume":1780000}
{"Date":"1950-03-29","Open":17.44,"High":17.44,"Low":17.44,"Close":17.44,"Adj.Close":17.44,"Volume":2090000}
{"Date":"1950-03-30","Open":17.3,"High":17.3,"Low":17.3,"Close":17.3,"Adj.Close":17.3,"Volume":2370000}
{"Date":"1950-03-31","Open":17.29,"High":17.29,"Low":17.29,"Close":17.29,"Adj.Close":17.29,"Volume":1880000}
{"Date":"1950-04-03","Open":17.53,"High":17.53,"Low":17.53,"Close":17.53,"Adj.Close":17.53,"Volume":1570000}
{"Date":"1950-04-04","Open":17.55,"High":17.55,"Low":17.55,"Close":17.55,"Adj.Close":17.55,"Volume":2010000}
{"Date":"1950-04-05","Open":17.63,"High":17.63,"Low":17.63,"Close":17.63,"Adj.Close":17.63,"Volume":1430000}
{"Date":"1950-04-06","Open":17.78,"High":17.78,"Low":17.78,"Close":17.78,"Adj.Close":17.78,"Volume":2000000}
{"Date":"1950-04-10","Open":17.85,"High":17.85,"Low":17.85,"Close":17.85,"Adj.Close":17.85,"Volume":2070000}
{"Date":"1950-04-11","Open":17.75,"High":17.75,"Low":17.75,"Close":17.75,"Adj.Close":17.75,"Volume":2010000}
{"Date":"1950-04-12","Open":17.94,"High":17.94,"Low":17.94,"Close":17.94,"Adj.Close":17.94,"Volume":2010000}
{"Date":"1950-04-13","Open":17.98,"High":17.98,"Low":17.98,"Close":17.98,"Adj.Close":17.98,"Volume":2410000}
{"Date":"1950-04-14","Open":17.96,"High":17.96,"Low":17.96,"Close":17.96,"Adj.Close":17.96,"Volume":2750000}
{"Date":"1950-04-17","Open":17.88,"High":17.88,"Low":17.88,"Close":17.88,"Adj.Close":17.88,"Volume":2520000}
{"Date":"1950-04-18","Open":18.03,"High":18.03,"Low":18.03,"Close":18.03,"Adj.Close":18.03,"Volume":3320000}
{"Date":"1950-04-19","Open":18.05,"High":18.05,"Low":18.05,"Close":18.05,"Adj.Close":18.05,"Volume":2950000}
{"Date":"1950-04-20","Open":17.93,"High":17.93,"Low":17.93,"Close":17.93,"Adj.Close":17.93,"Volume":2590000}
{"Date":"1950-04-21","Open":17.96,"High":17.96,"Low":17.96,"Close":17.96,"Adj.Close":17.96,"Volume":2710000}
{"Date":"1950-04-24","Open":17.83,"High":17.83,"Low":17.83,"Close":17.83,"Adj.Close":17.83,"Volume":2310000}
{"Date":"1950-04-25","Open":17.83,"High":17.83,"Low":17.83,"Close":17.83,"Adj.Close":17.83,"Volume":1830000}
{"Date":"1950-04-26","Open":17.76,"High":17.76,"Low":17.76,"Close":17.76,"Adj.Close":17.76,"Volume":1880000}
{"Date":"1950-04-27","Open":17.86,"High":17.86,"Low":17.86,"Close":17.86,"Adj.Close":17.86,"Volume":2070000}
{"Date":"1950-04-28","Open":17.96,"High":17.96,"Low":17.96,"Close":17.96,"Adj.Close":17.96,"Volume":2190000}
{"Date":"1950-05-01","Open":18.22,"High":18.22,"Low":18.22,"Close":18.22,"Adj.Close":18.22,"Volume":2390000}
{"Date":"1950-05-02","Open":18.11,"High":18.11,"Low":18.11,"Close":18.11,"Adj.Close":18.11,"Volume":2250000}
{"Date":"1950-05-03","Open":18.27,"High":18.27,"Low":18.27,"Close":18.27,"Adj.Close":18.27,"Volume":2120000}
{"Date":"1950-05-04","Open":18.12,"High":18.12,"Low":18.12,"Close":18.12,"Adj.Close":18.12,"Volume":2150000}
{"Date":"1950-05-05","Open":18.22,"High":18.22,"Low":18.22,"Close":18.22,"Adj.Close":18.22,"Volume":1800000}
{"Date":"1950-05-08","Open":18.27,"High":18.27,"Low":18.27,"Close":18.27,"Adj.Close":18.27,"Volume":1680000}
{"Date":"1950-05-09","Open":18.27,"High":18.27,"Low":18.27,"Close":18.27,"Adj.Close":18.27,"Volume":1720000}
{"Date":"1950-05-10","Open":18.29,"High":18.29,"Low":18.29,"Close":18.29,"Adj.Close":18.29,"Volume":1880000}
{"Date":"1950-05-11","Open":18.29,"High":18.29,"Low":18.29,"Close":18.29,"Adj.Close":18.29,"Volume":1750000}
{"Date":"1950-05-12","Open":18.18,"High":18.18,"Low":18.18,"Close":18.18,"Adj.Close":18.18,"Volume":1790000}
{"Date":"1950-05-15","Open":18.26,"High":18.26,"Low":18.26,"Close":18.26,"Adj.Close":18.26,"Volume":1220000}
{"Date":"1950-05-16","Open":18.44,"High":18.44,"Low":18.44,"Close":18.44,"Adj.Close":18.44,"Volume":1730000}
{"Date":"1950-05-17","Open":18.52,"High":18.52,"Low":18.52,"Close":18.52,"Adj.Close":18.52,"Volume":2020000}
{"Date":"1950-05-18","Open":18.56,"High":18.56,"Low":18.56,"Close":18.56,"Adj.Close":18.56,"Volume":5240000}
{"Date":"1950-05-19","Open":18.68,"High":18.68,"Low":18.68,"Close":18.68,"Adj.Close":18.68,"Volume":2110000}
{"Date":"1950-05-22","Open":18.6,"High":18.6,"Low":18.6,"Close":18.6,"Adj.Close":18.6,"Volume":1620000}
{"Date":"1950-05-23","Open":18.71,"High":18.71,"Low":18.71,"Close":18.71,"Adj.Close":18.71,"Volume":1460000}
{"Date":"1950-05-24","Open":18.69,"High":18.69,"Low":18.69,"Close":18.69,"Adj.Close":18.69,"Volume":1850000}
{"Date":"1950-05-25","Open":18.69,"High":18.69,"Low":18.69,"Close":18.69,"Adj.Close":18.69,"Volume":1480000}
{"Date":"1950-05-26","Open":18.67,"High":18.67,"Low":18.67,"Close":18.67,"Adj.Close":18.67,"Volume":1330000}
{"Date":"1950-05-29","Open":18.72,"High":18.72,"Low":18.72,"Close":18.72,"Adj.Close":18.72,"Volume":1110000}
{"Date":"1950-05-31","Open":18.78,"High":18.78,"Low":18.78,"Close":18.78,"Adj.Close":18.78,"Volume":1530000}
{"Date":"1950-06-01","Open":18.77,"High":18.77,"Low":18.77,"Close":18.77,"Adj.Close":18.77,"Volume":1580000}
{"Date":"1950-06-02","Open":18.79,"High":18.79,"Low":18.79,"Close":18.79,"Adj.Close":18.79,"Volume":1450000}
{"Date":"1950-06-05","Open":18.6,"High":18.6,"Low":18.6,"Close":18.6,"Adj.Close":18.6,"Volume":1630000}
{"Date":"1950-06-06","Open":18.88,"High":18.88,"Low":18.88,"Close":18.88,"Adj.Close":18.88,"Volume":2250000}
{"Date":"1950-06-07","Open":18.93,"High":18.93,"Low":18.93,"Close":18.93,"Adj.Close":18.93,"Volume":1750000}
{"Date":"1950-06-08","Open":19.14,"High":19.14,"Low":19.14,"Close":19.14,"Adj.Close":19.14,"Volume":1780000}
{"Date":"1950-06-09","Open":19.26,"High":19.26,"Low":19.26,"Close":19.26,"Adj.Close":19.26,"Volume":2130000}
{"Date":"1950-06-12","Open":19.4,"High":19.4,"Low":19.4,"Close":19.4,"Adj.Close":19.4,"Volume":1790000}
{"Date":"1950-06-13","Open":19.25,"High":19.25,"Low":19.25,"Close":19.25,"Adj.Close":19.25,"Volume":1790000}
{"Date":"1950-06-14","Open":18.98,"High":18.98,"Low":18.98,"Close":18.98,"Adj.Close":18.98,"Volume":1650000}
{"Date":"1950-06-15","Open":18.93,"High":18.93,"Low":18.93,"Close":18.93,"Adj.Close":18.93,"Volume":1530000}
{"Date":"1950-06-16","Open":18.97,"High":18.97,"Low":18.97,"Close":18.97,"Adj.Close":18.97,"Volume":1180000}
{"Date":"1950-06-19","Open":18.92,"High":18.92,"Low":18.92,"Close":18.92,"Adj.Close":18.92,"Volume":1290000}
{"Date":"1950-06-20","Open":18.83,"High":18.83,"Low":18.83,"Close":18.83,"Adj.Close":18.83,"Volume":1470000}
{"Date":"1950-06-21","Open":19,"High":19,"Low":19,"Close":19,"Adj.Close":19,"Volume":1750000}
{"Date":"1950-06-22","Open":19.16,"High":19.16,"Low":19.16,"Close":19.16,"Adj.Close":19.16,"Volume":1830000}
{"Date":"1950-06-23","Open":19.14,"High":19.14,"Low":19.14,"Close":19.14,"Adj.Close":19.14,"Volume":1700000}
{"Date":"1950-06-26","Open":18.11,"High":18.11,"Low":18.11,"Close":18.11,"Adj.Close":18.11,"Volume":3950000}
{"Date":"1950-06-27","Open":17.91,"High":17.91,"Low":17.91,"Close":17.91,"Adj.Close":17.91,"Volume":4860000}
{"Date":"1950-06-28","Open":18.11,"High":18.11,"Low":18.11,"Close":18.11,"Adj.Close":18.11,"Volume":2600000}
{"Date":"1950-06-29","Open":17.44,"High":17.44,"Low":17.44,"Close":17.44,"Adj.Close":17.44,"Volume":3040000}
{"Date":"1950-06-30","Open":17.69,"High":17.69,"Low":17.69,"Close":17.69,"Adj.Close":17.69,"Volume":2660000}
{"Date":"1950-07-03","Open":17.64,"High":17.64,"Low":17.64,"Close":17.64,"Adj.Close":17.64,"Volume":1550000}
{"Date":"1950-07-05","Open":17.81,"High":17.81,"Low":17.81,"Close":17.81,"Adj.Close":17.81,"Volume":1400000}
{"Date":"1950-07-06","Open":17.91,"High":17.91,"Low":17.91,"Close":17.91,"Adj.Close":17.91,"Volume":1570000}
{"Date":"1950-07-07","Open":17.67,"High":17.67,"Low":17.67,"Close":17.67,"Adj.Close":17.67,"Volume":1870000}
{"Date":"1950-07-10","Open":17.59,"High":17.59,"Low":17.59,"Close":17.59,"Adj.Close":17.59,"Volume":1960000}
{"Date":"1950-07-11","Open":17.32,"High":17.32,"Low":17.32,"Close":17.32,"Adj.Close":17.32,"Volume":3250000}
{"Date":"1950-07-12","Open":16.87,"High":16.87,"Low":16.87,"Close":16.87,"Adj.Close":16.87,"Volume":3200000}
{"Date":"1950-07-13","Open":16.69,"High":16.69,"Low":16.69,"Close":16.69,"Adj.Close":16.69,"Volume":2660000}
{"Date":"1950-07-14","Open":16.87,"High":16.87,"Low":16.87,"Close":16.87,"Adj.Close":16.87,"Volume":1900000}
{"Date":"1950-07-17","Open":16.68,"High":16.68,"Low":16.68,"Close":16.68,"Adj.Close":16.68,"Volume":1520000}
{"Date":"1950-07-18","Open":17.06,"High":17.06,"Low":17.06,"Close":17.06,"Adj.Close":17.06,"Volume":1820000}
{"Date":"1950-07-19","Open":17.36,"High":17.36,"Low":17.36,"Close":17.36,"Adj.Close":17.36,"Volume":2430000}
{"Date":"1950-07-20","Open":17.61,"High":17.61,"Low":17.61,"Close":17.61,"Adj.Close":17.61,"Volume":3160000}
{"Date":"1950-07-21","Open":17.59,"High":17.59,"Low":17.59,"Close":17.59,"Adj.Close":17.59,"Volume":2810000}
{"Date":"1950-07-24","Open":17.48,"High":17.48,"Low":17.48,"Close":17.48,"Adj.Close":17.48,"Volume":2300000}
{"Date":"1950-07-25","Open":17.23,"High":17.23,"Low":17.23,"Close":17.23,"Adj.Close":17.23,"Volume":2770000}
{"Date":"1950-07-26","Open":17.27,"High":17.27,"Low":17.27,"Close":17.27,"Adj.Close":17.27,"Volume":2460000}
{"Date":"1950-07-27","Open":17.5,"High":17.5,"Low":17.5,"Close":17.5,"Adj.Close":17.5,"Volume":2300000}
{"Date":"1950-07-28","Open":17.69,"High":17.69,"Low":17.69,"Close":17.69,"Adj.Close":17.69,"Volume":2050000}
{"Date":"1950-07-31","Open":17.84,"High":17.84,"Low":17.84,"Close":17.84,"Adj.Close":17.84,"Volume":1590000}
{"Date":"1950-08-01","Open":18.02,"High":18.02,"Low":18.02,"Close":18.02,"Adj.Close":18.02,"Volume":1970000}
{"Date":"1950-08-02","Open":17.95,"High":17.95,"Low":17.95,"Close":17.95,"Adj.Close":17.95,"Volume":1980000}
{"Date":"1950-08-03","Open":17.99,"High":17.99,"Low":17.99,"Close":17.99,"Adj.Close":17.99,"Volume":1660000}
{"Date":"1950-08-04","Open":18.14,"High":18.14,"Low":18.14,"Close":18.14,"Adj.Close":18.14,"Volume":1600000}
{"Date":"1950-08-07","Open":18.41,"High":18.41,"Low":18.41,"Close":18.41,"Adj.Close":18.41,"Volume":1850000}
{"Date":"1950-08-08","Open":18.46,"High":18.46,"Low":18.46,"Close":18.46,"Adj.Close":18.46,"Volume":2180000}
{"Date":"1950-08-09","Open":18.61,"High":18.61,"Low":18.61,"Close":18.61,"Adj.Close":18.61,"Volume":1760000}
{"Date":"1950-08-10","Open":18.48,"High":18.48,"Low":18.48,"Close":18.48,"Adj.Close":18.48,"Volume":1870000}
{"Date":"1950-08-11","Open":18.28,"High":18.28,"Low":18.28,"Close":18.28,"Adj.Close":18.28,"Volume":1680000}
{"Date":"1950-08-14","Open":18.29,"High":18.29,"Low":18.29,"Close":18.29,"Adj.Close":18.29,"Volume":1280000}
{"Date":"1950-08-15","Open":18.32,"High":18.32,"Low":18.32,"Close":18.32,"Adj.Close":18.32,"Volume":1330000}
{"Date":"1950-08-16","Open":18.34,"High":18.34,"Low":18.34,"Close":18.34,"Adj.Close":18.34,"Volume":1770000}
{"Date":"1950-08-17","Open":18.54,"High":18.54,"Low":18.54,"Close":18.54,"Adj.Close":18.54,"Volume":2170000}
{"Date":"1950-08-18","Open":18.68,"High":18.68,"Low":18.68,"Close":18.68,"Adj.Close":18.68,"Volume":1780000}
{"Date":"1950-08-21","Open":18.7,"High":18.7,"Low":18.7,"Close":18.7,"Adj.Close":18.7,"Volume":1840000}
{"Date":"1950-08-22","Open":18.68,"High":18.68,"Low":18.68,"Close":18.68,"Adj.Close":18.68,"Volume":1550000}
{"Date":"1950-08-23","Open":18.82,"High":18.82,"Low":18.82,"Close":18.82,"Adj.Close":18.82,"Volume":1580000}
{"Date":"1950-08-24","Open":18.79,"High":18.79,"Low":18.79,"Close":18.79,"Adj.Close":18.79,"Volume":1620000}
{"Date":"1950-08-25","Open":18.54,"High":18.54,"Low":18.54,"Close":18.54,"Adj.Close":18.54,"Volume":1610000}
{"Date":"1950-08-28","Open":18.53,"High":18.53,"Low":18.53,"Close":18.53,"Adj.Close":18.53,"Volume":1300000}
{"Date":"1950-08-29","Open":18.54,"High":18.54,"Low":18.54,"Close":18.54,"Adj.Close":18.54,"Volume":1890000}
{"Date":"1950-08-30","Open":18.43,"High":18.43,"Low":18.43,"Close":18.43,"Adj.Close":18.43,"Volume":1490000}
{"Date":"1950-08-31","Open":18.42,"High":18.42,"Low":18.42,"Close":18.42,"Adj.Close":18.42,"Volume":1140000}
{"Date":"1950-09-01","Open":18.55,"High":18.55,"Low":18.55,"Close":18.55,"Adj.Close":18.55,"Volume":1290000}
{"Date":"1950-09-05","Open":18.68,"High":18.68,"Low":18.68,"Close":18.68,"Adj.Close":18.68,"Volume":1250000}
{"Date":"1950-09-06","Open":18.54,"High":18.54,"Low":18.54,"Close":18.54,"Adj.Close":18.54,"Volume":1300000}
{"Date":"1950-09-07","Open":18.59,"High":18.59,"Low":18.59,"Close":18.59,"Adj.Close":18.59,"Volume":1340000}
{"Date":"1950-09-08","Open":18.75,"High":18.75,"Low":18.75,"Close":18.75,"Adj.Close":18.75,"Volume":1960000}
{"Date":"1950-09-11","Open":18.61,"High":18.61,"Low":18.61,"Close":18.61,"Adj.Close":18.61,"Volume":1860000}
{"Date":"1950-09-12","Open":18.87,"High":18.87,"Low":18.87,"Close":18.87,"Adj.Close":18.87,"Volume":1680000}
{"Date":"1950-09-13","Open":19.09,"High":19.09,"Low":19.09,"Close":19.09,"Adj.Close":19.09,"Volume":2600000}
{"Date":"1950-09-14","Open":19.18,"High":19.18,"Low":19.18,"Close":19.18,"Adj.Close":19.18,"Volume":2350000}
{"Date":"1950-09-15","Open":19.29,"High":19.29,"Low":19.29,"Close":19.29,"Adj.Close":19.29,"Volume":2410000}
{"Date":"1950-09-18","Open":19.37,"High":19.37,"Low":19.37,"Close":19.37,"Adj.Close":19.37,"Volume":2040000}
{"Date":"1950-09-19","Open":19.31,"High":19.31,"Low":19.31,"Close":19.31,"Adj.Close":19.31,"Volume":1590000}
{"Date":"1950-09-20","Open":19.21,"High":19.21,"Low":19.21,"Close":19.21,"Adj.Close":19.21,"Volume":2100000}
{"Date":"1950-09-21","Open":19.37,"High":19.37,"Low":19.37,"Close":19.37,"Adj.Close":19.37,"Volume":1650000}
{"Date":"1950-09-22","Open":19.44,"High":19.44,"Low":19.44,"Close":19.44,"Adj.Close":19.44,"Volume":2510000}
{"Date":"1950-09-25","Open":19.42,"High":19.42,"Low":19.42,"Close":19.42,"Adj.Close":19.42,"Volume":2020000}
{"Date":"1950-09-26","Open":19.14,"High":19.14,"Low":19.14,"Close":19.14,"Adj.Close":19.14,"Volume":2280000}
{"Date":"1950-09-27","Open":19.41,"High":19.41,"Low":19.41,"Close":19.41,"Adj.Close":19.41,"Volume":2360000}
{"Date":"1950-09-28","Open":19.42,"High":19.42,"Low":19.42,"Close":19.42,"Adj.Close":19.42,"Volume":2200000}
{"Date":"1950-09-29","Open":19.45,"High":19.45,"Low":19.45,"Close":19.45,"Adj.Close":19.45,"Volume":1800000}
{"Date":"1950-10-02","Open":19.69,"High":19.69,"Low":19.69,"Close":19.69,"Adj.Close":19.69,"Volume":2200000}
{"Date":"1950-10-03","Open":19.66,"High":19.66,"Low":19.66,"Close":19.66,"Adj.Close":19.66,"Volume":2480000}
{"Date":"1950-10-04","Open":20,"High":20,"Low":20,"Close":20,"Adj.Close":20,"Volume":2920000}
{"Date":"1950-10-05","Open":19.89,"High":19.89,"Low":19.89,"Close":19.89,"Adj.Close":19.89,"Volume":2490000}
{"Date":"1950-10-06","Open":20.12,"High":20.12,"Low":20.12,"Close":20.12,"Adj.Close":20.12,"Volume":2360000}
{"Date":"1950-10-09","Open":20,"High":20,"Low":20,"Close":20,"Adj.Close":20,"Volume":2330000}
{"Date":"1950-10-10","Open":19.78,"High":19.78,"Low":19.78,"Close":19.78,"Adj.Close":19.78,"Volume":1870000}
{"Date":"1950-10-11","Open":19.86,"High":19.86,"Low":19.86,"Close":19.86,"Adj.Close":19.86,"Volume":2200000}
{"Date":"1950-10-13","Open":19.85,"High":19.85,"Low":19.85,"Close":19.85,"Adj.Close":19.85,"Volume":2030000}
{"Date":"1950-10-16","Open":19.71,"High":19.71,"Low":19.71,"Close":19.71,"Adj.Close":19.71,"Volume":1630000}
{"Date":"1950-10-17","Open":19.89,"High":19.89,"Low":19.89,"Close":19.89,"Adj.Close":19.89,"Volume":2010000}
{"Date":"1950-10-18","Open":20.01,"High":20.01,"Low":20.01,"Close":20.01,"Adj.Close":20.01,"Volume":2410000}
{"Date":"1950-10-19","Open":20.02,"High":20.02,"Low":20.02,"Close":20.02,"Adj.Close":20.02,"Volume":2250000}
{"Date":"1950-10-20","Open":19.96,"High":19.96,"Low":19.96,"Close":19.96,"Adj.Close":19.96,"Volume":1840000}
{"Date":"1950-10-23","Open":19.96,"High":19.96,"Low":19.96,"Close":19.96,"Adj.Close":19.96,"Volume":1850000}
{"Date":"1950-10-24","Open":20.08,"High":20.08,"Low":20.08,"Close":20.08,"Adj.Close":20.08,"Volume":1790000}
{"Date":"1950-10-25","Open":20.05,"High":20.05,"Low":20.05,"Close":20.05,"Adj.Close":20.05,"Volume":1930000}
{"Date":"1950-10-26","Open":19.61,"High":19.61,"Low":19.61,"Close":19.61,"Adj.Close":19.61,"Volume":3000000}
{"Date":"1950-10-27","Open":19.77,"High":19.77,"Low":19.77,"Close":19.77,"Adj.Close":19.77,"Volume":1800000}
{"Date":"1950-10-30","Open":19.61,"High":19.61,"Low":19.61,"Close":19.61,"Adj.Close":19.61,"Volume":1790000}
{"Date":"1950-10-31","Open":19.53,"High":19.53,"Low":19.53,"Close":19.53,"Adj.Close":19.53,"Volume":2010000}
{"Date":"1950-11-01","Open":19.56,"High":19.56,"Low":19.56,"Close":19.56,"Adj.Close":19.56,"Volume":1780000}
{"Date":"1950-11-02","Open":19.73,"High":19.73,"Low":19.73,"Close":19.73,"Adj.Close":19.73,"Volume":1580000}
{"Date":"1950-11-03","Open":19.85,"High":19.85,"Low":19.85,"Close":19.85,"Adj.Close":19.85,"Volume":1560000}
{"Date":"1950-11-06","Open":19.36,"High":19.36,"Low":19.36,"Close":19.36,"Adj.Close":19.36,"Volume":2580000}
{"Date":"1950-11-08","Open":19.56,"High":19.56,"Low":19.56,"Close":19.56,"Adj.Close":19.56,"Volume":1850000}
{"Date":"1950-11-09","Open":19.79,"High":19.79,"Low":19.79,"Close":19.79,"Adj.Close":19.79,"Volume":1760000}
{"Date":"1950-11-10","Open":19.94,"High":19.94,"Low":19.94,"Close":19.94,"Adj.Close":19.94,"Volume":1640000}
{"Date":"1950-11-13","Open":20.01,"High":20.01,"Low":20.01,"Close":20.01,"Adj.Close":20.01,"Volume":1630000}
{"Date":"1950-11-14","Open":19.86,"High":19.86,"Low":19.86,"Close":19.86,"Adj.Close":19.86,"Volume":1780000}
{"Date":"1950-11-15","Open":19.82,"High":19.82,"Low":19.82,"Close":19.82,"Adj.Close":19.82,"Volume":1620000}
{"Date":"1950-11-16","Open":19.72,"High":19.72,"Low":19.72,"Close":19.72,"Adj.Close":19.72,"Volume":1760000}
{"Date":"1950-11-17","Open":19.86,"High":19.86,"Low":19.86,"Close":19.86,"Adj.Close":19.86,"Volume":2130000}
{"Date":"1950-11-20","Open":19.93,"High":19.93,"Low":19.93,"Close":19.93,"Adj.Close":19.93,"Volume":2250000}
{"Date":"1950-11-21","Open":19.88,"High":19.88,"Low":19.88,"Close":19.88,"Adj.Close":19.88,"Volume":2010000}
{"Date":"1950-11-22","Open":20.16,"High":20.16,"Low":20.16,"Close":20.16,"Adj.Close":20.16,"Volume":2730000}
{"Date":"1950-11-24","Open":20.32,"High":20.32,"Low":20.32,"Close":20.32,"Adj.Close":20.32,"Volume":2620000}
{"Date":"1950-11-27","Open":20.18,"High":20.18,"Low":20.18,"Close":20.18,"Adj.Close":20.18,"Volume":1740000}
{"Date":"1950-11-28","Open":19.56,"High":19.56,"Low":19.56,"Close":19.56,"Adj.Close":19.56,"Volume":2970000}
{"Date":"1950-11-29","Open":19.37,"High":19.37,"Low":19.37,"Close":19.37,"Adj.Close":19.37,"Volume":2770000}
{"Date":"1950-11-30","Open":19.51,"High":19.51,"Low":19.51,"Close":19.51,"Adj.Close":19.51,"Volume":2080000}
{"Date":"1950-12-01","Open":19.66,"High":19.66,"Low":19.66,"Close":19.66,"Adj.Close":19.66,"Volume":1870000}
{"Date":"1950-12-04","Open":19,"High":19,"Low":19,"Close":19,"Adj.Close":19,"Volume":2510000}
{"Date":"1950-12-05","Open":19.31,"High":19.31,"Low":19.31,"Close":19.31,"Adj.Close":19.31,"Volume":1940000}
{"Date":"1950-12-06","Open":19.45,"High":19.45,"Low":19.45,"Close":19.45,"Adj.Close":19.45,"Volume":2010000}
{"Date":"1950-12-07","Open":19.4,"High":19.4,"Low":19.4,"Close":19.4,"Adj.Close":19.4,"Volume":1810000}
{"Date":"1950-12-08","Open":19.4,"High":19.4,"Low":19.4,"Close":19.4,"Adj.Close":19.4,"Volume":2310000}
{"Date":"1950-12-11","Open":19.72,"High":19.72,"Low":19.72,"Close":19.72,"Adj.Close":19.72,"Volume":2600000}
{"Date":"1950-12-12","Open":19.68,"High":19.68,"Low":19.68,"Close":19.68,"Adj.Close":19.68,"Volume":2140000}
{"Date":"1950-12-13","Open":19.67,"High":19.67,"Low":19.67,"Close":19.67,"Adj.Close":19.67,"Volume":2030000}
{"Date":"1950-12-14","Open":19.43,"High":19.43,"Low":19.43,"Close":19.43,"Adj.Close":19.43,"Volume":2660000}
{"Date":"1950-12-15","Open":19.33,"High":19.33,"Low":19.33,"Close":19.33,"Adj.Close":19.33,"Volume":2420000}
{"Date":"1950-12-18","Open":19.85,"High":19.85,"Low":19.85,"Close":19.85,"Adj.Close":19.85,"Volume":4500000}
{"Date":"1950-12-19","Open":19.96,"High":19.96,"Low":19.96,"Close":19.96,"Adj.Close":19.96,"Volume":3650000}
{"Date":"1950-12-20","Open":19.97,"High":19.97,"Low":19.97,"Close":19.97,"Adj.Close":19.97,"Volume":3510000}
{"Date":"1950-12-21","Open":19.98,"High":19.98,"Low":19.98,"Close":19.98,"Adj.Close":19.98,"Volume":3990000}
{"Date":"1950-12-22","Open":20.07,"High":20.07,"Low":20.07,"Close":20.07,"Adj.Close":20.07,"Volume":2720000}
{"Date":"1950-12-26","Open":19.92,"High":19.92,"Low":19.92,"Close":19.92,"Adj.Close":19.92,"Volume":2660000}
{"Date":"1950-12-27","Open":20.3,"High":20.3,"Low":20.3,"Close":20.3,"Adj.Close":20.3,"Volume":2940000}
{"Date":"1950-12-28","Open":20.38,"High":20.38,"Low":20.38,"Close":20.38,"Adj.Close":20.38,"Volume":3560000}
{"Date":"1950-12-29","Open":20.43,"High":20.43,"Low":20.43,"Close":20.43,"Adj.Close":20.43,"Volume":3440000}
{"Date":"1951-01-02","Open":20.77,"High":20.77,"Low":20.77,"Close":20.77,"Adj.Close":20.77,"Volume":3030000}
{"Date":"1951-01-03","Open":20.69,"High":20.69,"Low":20.69,"Close":20.69,"Adj.Close":20.69,"Volume":3370000}
{"Date":"1951-01-04","Open":20.87,"High":20.87,"Low":20.87,"Close":20.87,"Adj.Close":20.87,"Volume":3390000}
{"Date":"1951-01-05","Open":20.87,"High":20.87,"Low":20.87,"Close":20.87,"Adj.Close":20.87,"Volume":3390000}
{"Date":"1951-01-08","Open":21,"High":21,"Low":21,"Close":21,"Adj.Close":21,"Volume":2780000}
{"Date":"1951-01-09","Open":21.12,"High":21.12,"Low":21.12,"Close":21.12,"Adj.Close":21.12,"Volume":3800000}
{"Date":"1951-01-10","Open":20.85,"High":20.85,"Low":20.85,"Close":20.85,"Adj.Close":20.85,"Volume":3270000}
{"Date":"1951-01-11","Open":21.19,"High":21.19,"Low":21.19,"Close":21.19,"Adj.Close":21.19,"Volume":3490000}
{"Date":"1951-01-12","Open":21.11,"High":21.11,"Low":21.11,"Close":21.11,"Adj.Close":21.11,"Volume":2950000}
{"Date":"1951-01-15","Open":21.3,"High":21.3,"Low":21.3,"Close":21.3,"Adj.Close":21.3,"Volume":2830000}
{"Date":"1951-01-16","Open":21.46,"High":21.46,"Low":21.46,"Close":21.46,"Adj.Close":21.46,"Volume":3740000}
{"Date":"1951-01-17","Open":21.55,"High":21.55,"Low":21.55,"Close":21.55,"Adj.Close":21.55,"Volume":3880000}
{"Date":"1951-01-18","Open":21.4,"High":21.4,"Low":21.4,"Close":21.4,"Adj.Close":21.4,"Volume":3490000}
{"Date":"1951-01-19","Open":21.36,"High":21.36,"Low":21.36,"Close":21.36,"Adj.Close":21.36,"Volume":3170000}
{"Date":"1951-01-22","Open":21.18,"High":21.18,"Low":21.18,"Close":21.18,"Adj.Close":21.18,"Volume":2570000}
{"Date":"1951-01-23","Open":21.26,"High":21.26,"Low":21.26,"Close":21.26,"Adj.Close":21.26,"Volume":2080000}
{"Date":"1951-01-24","Open":21.16,"High":21.16,"Low":21.16,"Close":21.16,"Adj.Close":21.16,"Volume":1990000}
{"Date":"1951-01-25","Open":21.03,"High":21.03,"Low":21.03,"Close":21.03,"Adj.Close":21.03,"Volume":2520000}
{"Date":"1951-01-26","Open":21.26,"High":21.26,"Low":21.26,"Close":21.26,"Adj.Close":21.26,"Volume":2230000}
{"Date":"1951-01-29","Open":21.67,"High":21.67,"Low":21.67,"Close":21.67,"Adj.Close":21.67,"Volume":2630000}
{"Date":"1951-01-30","Open":21.74,"High":21.74,"Low":21.74,"Close":21.74,"Adj.Close":21.74,"Volume":2480000}
{"Date":"1951-01-31","Open":21.66,"High":21.66,"Low":21.66,"Close":21.66,"Adj.Close":21.66,"Volume":2340000}
{"Date":"1951-02-01","Open":21.77,"High":21.77,"Low":21.77,"Close":21.77,"Adj.Close":21.77,"Volume":2380000}
{"Date":"1951-02-02","Open":21.96,"High":21.96,"Low":21.96,"Close":21.96,"Adj.Close":21.96,"Volume":3030000}
{"Date":"1951-02-05","Open":22.2,"High":22.2,"Low":22.2,"Close":22.2,"Adj.Close":22.2,"Volume":2680000}
{"Date":"1951-02-06","Open":22.12,"High":22.12,"Low":22.12,"Close":22.12,"Adj.Close":22.12,"Volume":2370000}
{"Date":"1951-02-07","Open":21.99,"High":21.99,"Low":21.99,"Close":21.99,"Adj.Close":21.99,"Volume":2020000}
{"Date":"1951-02-08","Open":22.09,"High":22.09,"Low":22.09,"Close":22.09,"Adj.Close":22.09,"Volume":2120000}
{"Date":"1951-02-09","Open":22.17,"High":22.17,"Low":22.17,"Close":22.17,"Adj.Close":22.17,"Volume":2550000}
{"Date":"1951-02-13","Open":22.18,"High":22.18,"Low":22.18,"Close":22.18,"Adj.Close":22.18,"Volume":2400000}
{"Date":"1951-02-14","Open":22.12,"High":22.12,"Low":22.12,"Close":22.12,"Adj.Close":22.12,"Volume":2050000}
{"Date":"1951-02-15","Open":22,"High":22,"Low":22,"Close":22,"Adj.Close":22,"Volume":1700000}
{"Date":"1951-02-16","Open":22.13,"High":22.13,"Low":22.13,"Close":22.13,"Adj.Close":22.13,"Volume":1860000}
{"Date":"1951-02-19","Open":21.83,"High":21.83,"Low":21.83,"Close":21.83,"Adj.Close":21.83,"Volume":1910000}
{"Date":"1951-02-20","Open":21.79,"High":21.79,"Low":21.79,"Close":21.79,"Adj.Close":21.79,"Volume":2010000}
{"Date":"1951-02-21","Open":21.86,"High":21.86,"Low":21.86,"Close":21.86,"Adj.Close":21.86,"Volume":1670000}
{"Date":"1951-02-23","Open":21.92,"High":21.92,"Low":21.92,"Close":21.92,"Adj.Close":21.92,"Volume":1540000}
{"Date":"1951-02-26","Open":21.93,"High":21.93,"Low":21.93,"Close":21.93,"Adj.Close":21.93,"Volume":1650000}
{"Date":"1951-02-27","Open":21.76,"High":21.76,"Low":21.76,"Close":21.76,"Adj.Close":21.76,"Volume":1680000}
{"Date":"1951-02-28","Open":21.8,"High":21.8,"Low":21.8,"Close":21.8,"Adj.Close":21.8,"Volume":1640000}
{"Date":"1951-03-01","Open":21.85,"High":21.85,"Low":21.85,"Close":21.85,"Adj.Close":21.85,"Volume":1610000}
{"Date":"1951-03-02","Open":21.93,"High":21.93,"Low":21.93,"Close":21.93,"Adj.Close":21.93,"Volume":1570000}
{"Date":"1951-03-05","Open":21.79,"High":21.79,"Low":21.79,"Close":21.79,"Adj.Close":21.79,"Volume":1690000}
{"Date":"1951-03-06","Open":21.79,"High":21.79,"Low":21.79,"Close":21.79,"Adj.Close":21.79,"Volume":1490000}
{"Date":"1951-03-07","Open":21.86,"High":21.86,"Low":21.86,"Close":21.86,"Adj.Close":21.86,"Volume":1770000}
{"Date":"1951-03-08","Open":21.95,"High":21.95,"Low":21.95,"Close":21.95,"Adj.Close":21.95,"Volume":1440000}
{"Date":"1951-03-09","Open":21.95,"High":21.95,"Low":21.95,"Close":21.95,"Adj.Close":21.95,"Volume":1610000}
{"Date":"1951-03-12","Open":21.7,"High":21.7,"Low":21.7,"Close":21.7,"Adj.Close":21.7,"Volume":1640000}
{"Date":"1951-03-13","Open":21.41,"High":21.41,"Low":21.41,"Close":21.41,"Adj.Close":21.41,"Volume":2330000}
{"Date":"1951-03-14","Open":21.25,"High":21.25,"Low":21.25,"Close":21.25,"Adj.Close":21.25,"Volume":2110000}
{"Date":"1951-03-15","Open":21.29,"High":21.29,"Low":21.29,"Close":21.29,"Adj.Close":21.29,"Volume":2070000}
{"Date":"1951-03-16","Open":21.64,"High":21.64,"Low":21.64,"Close":21.64,"Adj.Close":21.64,"Volume":1660000}
{"Date":"1951-03-19","Open":21.56,"High":21.56,"Low":21.56,"Close":21.56,"Adj.Close":21.56,"Volume":1120000}
{"Date":"1951-03-20","Open":21.52,"High":21.52,"Low":21.52,"Close":21.52,"Adj.Close":21.52,"Volume":1020000}
{"Date":"1951-03-21","Open":21.64,"High":21.64,"Low":21.64,"Close":21.64,"Adj.Close":21.64,"Volume":1310000}
{"Date":"1951-03-22","Open":21.73,"High":21.73,"Low":21.73,"Close":21.73,"Adj.Close":21.73,"Volume":1290000}
{"Date":"1951-03-26","Open":21.53,"High":21.53,"Low":21.53,"Close":21.53,"Adj.Close":21.53,"Volume":1230000}
{"Date":"1951-03-27","Open":21.51,"High":21.51,"Low":21.51,"Close":21.51,"Adj.Close":21.51,"Volume":1250000}
{"Date":"1951-03-28","Open":21.26,"High":21.26,"Low":21.26,"Close":21.26,"Adj.Close":21.26,"Volume":1770000}
{"Date":"1951-03-29","Open":21.33,"High":21.33,"Low":21.33,"Close":21.33,"Adj.Close":21.33,"Volume":1300000}
{"Date":"1951-03-30","Open":21.48,"High":21.48,"Low":21.48,"Close":21.48,"Adj.Close":21.48,"Volume":1150000}
{"Date":"1951-04-02","Open":21.32,"High":21.32,"Low":21.32,"Close":21.32,"Adj.Close":21.32,"Volume":1280000}
{"Date":"1951-04-03","Open":21.26,"High":21.26,"Low":21.26,"Close":21.26,"Adj.Close":21.26,"Volume":1220000}
{"Date":"1951-04-04","Open":21.4,"High":21.4,"Low":21.4,"Close":21.4,"Adj.Close":21.4,"Volume":1300000}
{"Date":"1951-04-05","Open":21.69,"High":21.69,"Low":21.69,"Close":21.69,"Adj.Close":21.69,"Volume":1790000}
{"Date":"1951-04-06","Open":21.72,"High":21.72,"Low":21.72,"Close":21.72,"Adj.Close":21.72,"Volume":1450000}
{"Date":"1951-04-09","Open":21.68,"High":21.68,"Low":21.68,"Close":21.68,"Adj.Close":21.68,"Volume":1110000}
{"Date":"1951-04-10","Open":21.65,"High":21.65,"Low":21.65,"Close":21.65,"Adj.Close":21.65,"Volume":1280000}
{"Date":"1951-04-11","Open":21.64,"High":21.64,"Low":21.64,"Close":21.64,"Adj.Close":21.64,"Volume":1420000}
{"Date":"1951-04-12","Open":21.83,"High":21.83,"Low":21.83,"Close":21.83,"Adj.Close":21.83,"Volume":1530000}
{"Date":"1951-04-13","Open":22.09,"High":22.09,"Low":22.09,"Close":22.09,"Adj.Close":22.09,"Volume":2120000}
{"Date":"1951-04-16","Open":22.04,"High":22.04,"Low":22.04,"Close":22.04,"Adj.Close":22.04,"Volume":1730000}
{"Date":"1951-04-17","Open":22.09,"High":22.09,"Low":22.09,"Close":22.09,"Adj.Close":22.09,"Volume":1470000}
{"Date":"1951-04-18","Open":22.13,"High":22.13,"Low":22.13,"Close":22.13,"Adj.Close":22.13,"Volume":1780000}
{"Date":"1951-04-19","Open":22.04,"High":22.04,"Low":22.04,"Close":22.04,"Adj.Close":22.04,"Volume":1520000}
{"Date":"1951-04-20","Open":22.04,"High":22.04,"Low":22.04,"Close":22.04,"Adj.Close":22.04,"Volume":940000}
{"Date":"1951-04-23","Open":22.05,"High":22.05,"Low":22.05,"Close":22.05,"Adj.Close":22.05,"Volume":1160000}
{"Date":"1951-04-24","Open":21.96,"High":21.96,"Low":21.96,"Close":21.96,"Adj.Close":21.96,"Volume":1420000}
{"Date":"1951-04-25","Open":21.97,"High":21.97,"Low":21.97,"Close":21.97,"Adj.Close":21.97,"Volume":1520000}
{"Date":"1951-04-26","Open":22.16,"High":22.16,"Low":22.16,"Close":22.16,"Adj.Close":22.16,"Volume":1800000}
{"Date":"1951-04-27","Open":22.39,"High":22.39,"Low":22.39,"Close":22.39,"Adj.Close":22.39,"Volume":2120000}
{"Date":"1951-04-30","Open":22.43,"High":22.43,"Low":22.43,"Close":22.43,"Adj.Close":22.43,"Volume":1790000}
{"Date":"1951-05-01","Open":22.53,"High":22.53,"Low":22.53,"Close":22.53,"Adj.Close":22.53,"Volume":1760000}
{"Date":"1951-05-02","Open":22.62,"High":22.62,"Low":22.62,"Close":22.62,"Adj.Close":22.62,"Volume":1900000}
{"Date":"1951-05-03","Open":22.81,"High":22.81,"Low":22.81,"Close":22.81,"Adj.Close":22.81,"Volume":2060000}
{"Date":"1951-05-04","Open":22.77,"High":22.77,"Low":22.77,"Close":22.77,"Adj.Close":22.77,"Volume":2050000}
{"Date":"1951-05-07","Open":22.63,"High":22.63,"Low":22.63,"Close":22.63,"Adj.Close":22.63,"Volume":1580000}
{"Date":"1951-05-08","Open":22.61,"High":22.61,"Low":22.61,"Close":22.61,"Adj.Close":22.61,"Volume":1600000}
{"Date":"1951-05-09","Open":22.64,"High":22.64,"Low":22.64,"Close":22.64,"Adj.Close":22.64,"Volume":1960000}
{"Date":"1951-05-10","Open":22.51,"High":22.51,"Low":22.51,"Close":22.51,"Adj.Close":22.51,"Volume":1660000}
{"Date":"1951-05-11","Open":22.33,"High":22.33,"Low":22.33,"Close":22.33,"Adj.Close":22.33,"Volume":1640000}
{"Date":"1951-05-14","Open":22.18,"High":22.18,"Low":22.18,"Close":22.18,"Adj.Close":22.18,"Volume":1250000}
{"Date":"1951-05-15","Open":21.76,"High":21.76,"Low":21.76,"Close":21.76,"Adj.Close":21.76,"Volume":2020000}
{"Date":"1951-05-16","Open":21.69,"High":21.69,"Low":21.69,"Close":21.69,"Adj.Close":21.69,"Volume":1660000}
{"Date":"1951-05-17","Open":21.91,"High":21.91,"Low":21.91,"Close":21.91,"Adj.Close":21.91,"Volume":1370000}
{"Date":"1951-05-18","Open":21.51,"High":21.51,"Low":21.51,"Close":21.51,"Adj.Close":21.51,"Volume":1660000}
{"Date":"1951-05-21","Open":21.46,"High":21.46,"Low":21.46,"Close":21.46,"Adj.Close":21.46,"Volume":1580000}
{"Date":"1951-05-22","Open":21.36,"High":21.36,"Low":21.36,"Close":21.36,"Adj.Close":21.36,"Volume":1440000}
{"Date":"1951-05-23","Open":21.16,"High":21.16,"Low":21.16,"Close":21.16,"Adj.Close":21.16,"Volume":1540000}
{"Date":"1951-05-24","Open":21.05,"High":21.05,"Low":21.05,"Close":21.05,"Adj.Close":21.05,"Volume":2580000}
{"Date":"1951-05-25","Open":21.03,"High":21.03,"Low":21.03,"Close":21.03,"Adj.Close":21.03,"Volume":1210000}
{"Date":"1951-05-28","Open":21.21,"High":21.21,"Low":21.21,"Close":21.21,"Adj.Close":21.21,"Volume":1240000}
{"Date":"1951-05-29","Open":21.35,"High":21.35,"Low":21.35,"Close":21.35,"Adj.Close":21.35,"Volume":1190000}
{"Date":"1951-05-31","Open":21.52,"High":21.52,"Low":21.52,"Close":21.52,"Adj.Close":21.52,"Volume":1220000}
{"Date":"1951-06-01","Open":21.48,"High":21.48,"Low":21.48,"Close":21.48,"Adj.Close":21.48,"Volume":9810000}
{"Date":"1951-06-04","Open":21.24,"High":21.24,"Low":21.24,"Close":21.24,"Adj.Close":21.24,"Volume":1100000}
{"Date":"1951-06-05","Open":21.33,"High":21.33,"Low":21.33,"Close":21.33,"Adj.Close":21.33,"Volume":1180000}
{"Date":"1951-06-06","Open":21.48,"High":21.48,"Low":21.48,"Close":21.48,"Adj.Close":21.48,"Volume":1200000}
{"Date":"1951-06-07","Open":21.56,"High":21.56,"Low":21.56,"Close":21.56,"Adj.Close":21.56,"Volume":1340000}
{"Date":"1951-06-08","Open":21.49,"High":21.49,"Low":21.49,"Close":21.49,"Adj.Close":21.49,"Volume":1000000}
{"Date":"1951-06-11","Open":21.61,"High":21.61,"Low":21.61,"Close":21.61,"Adj.Close":21.61,"Volume":1220000}
{"Date":"1951-06-12","Open":21.52,"High":21.52,"Low":21.52,"Close":21.52,"Adj.Close":21.52,"Volume":1200000}
{"Date":"1951-06-13","Open":21.55,"High":21.55,"Low":21.55,"Close":21.55,"Adj.Close":21.55,"Volume":1060000}
{"Date":"1951-06-14","Open":21.84,"High":21.84,"Low":21.84,"Close":21.84,"Adj.Close":21.84,"Volume":1300000}
{"Date":"1951-06-15","Open":22.04,"High":22.04,"Low":22.04,"Close":22.04,"Adj.Close":22.04,"Volume":1370000}
{"Date":"1951-06-18","Open":22.05,"High":22.05,"Low":22.05,"Close":22.05,"Adj.Close":22.05,"Volume":1050000}
{"Date":"1951-06-19","Open":22.02,"High":22.02,"Low":22.02,"Close":22.02,"Adj.Close":22.02,"Volume":1100000}
{"Date":"1951-06-20","Open":21.91,"High":21.91,"Low":21.91,"Close":21.91,"Adj.Close":21.91,"Volume":1120000}
{"Date":"1951-06-21","Open":21.78,"High":21.78,"Low":21.78,"Close":21.78,"Adj.Close":21.78,"Volume":1100000}
{"Date":"1951-06-22","Open":21.55,"High":21.55,"Low":21.55,"Close":21.55,"Adj.Close":21.55,"Volume":1340000}
{"Date":"1951-06-25","Open":21.29,"High":21.29,"Low":21.29,"Close":21.29,"Adj.Close":21.29,"Volume":2440000}
{"Date":"1951-06-26","Open":21.3,"High":21.3,"Low":21.3,"Close":21.3,"Adj.Close":21.3,"Volume":1260000}
{"Date":"1951-06-27","Open":21.37,"High":21.37,"Low":21.37,"Close":21.37,"Adj.Close":21.37,"Volume":1360000}
{"Date":"1951-06-28","Open":21.1,"High":21.1,"Low":21.1,"Close":21.1,"Adj.Close":21.1,"Volume":1940000}
{"Date":"1951-06-29","Open":20.96,"High":20.96,"Low":20.96,"Close":20.96,"Adj.Close":20.96,"Volume":1730000}
{"Date":"1951-07-02","Open":21.1,"High":21.1,"Low":21.1,"Close":21.1,"Adj.Close":21.1,"Volume":1350000}
{"Date":"1951-07-03","Open":21.23,"High":21.23,"Low":21.23,"Close":21.23,"Adj.Close":21.23,"Volume":1250000}
{"Date":"1951-07-05","Open":21.64,"High":21.64,"Low":21.64,"Close":21.64,"Adj.Close":21.64,"Volume":1410000}
{"Date":"1951-07-06","Open":21.64,"High":21.64,"Low":21.64,"Close":21.64,"Adj.Close":21.64,"Volume":1170000}
{"Date":"1951-07-09","Open":21.73,"High":21.73,"Low":21.73,"Close":21.73,"Adj.Close":21.73,"Volume":1110000}
{"Date":"1951-07-10","Open":21.63,"High":21.63,"Low":21.63,"Close":21.63,"Adj.Close":21.63,"Volume":990000}
{"Date":"1951-07-11","Open":21.68,"High":21.68,"Low":21.68,"Close":21.68,"Adj.Close":21.68,"Volume":970000}
{"Date":"1951-07-12","Open":21.8,"High":21.8,"Low":21.8,"Close":21.8,"Adj.Close":21.8,"Volume":1050000}
{"Date":"1951-07-13","Open":21.98,"High":21.98,"Low":21.98,"Close":21.98,"Adj.Close":21.98,"Volume":1320000}
{"Date":"1951-07-16","Open":21.73,"High":21.73,"Low":21.73,"Close":21.73,"Adj.Close":21.73,"Volume":1200000}
{"Date":"1951-07-17","Open":21.92,"High":21.92,"Low":21.92,"Close":21.92,"Adj.Close":21.92,"Volume":1280000}
{"Date":"1951-07-18","Open":21.88,"High":21.88,"Low":21.88,"Close":21.88,"Adj.Close":21.88,"Volume":1370000}
{"Date":"1951-07-19","Open":21.84,"High":21.84,"Low":21.84,"Close":21.84,"Adj.Close":21.84,"Volume":1120000}
{"Date":"1951-07-20","Open":21.88,"High":21.88,"Low":21.88,"Close":21.88,"Adj.Close":21.88,"Volume":1390000}
{"Date":"1951-07-23","Open":22.1,"High":22.1,"Low":22.1,"Close":22.1,"Adj.Close":22.1,"Volume":1320000}
{"Date":"1951-07-24","Open":22.44,"High":22.44,"Low":22.44,"Close":22.44,"Adj.Close":22.44,"Volume":1740000}
{"Date":"1951-07-25","Open":22.32,"High":22.32,"Low":22.32,"Close":22.32,"Adj.Close":22.32,"Volume":1870000}
{"Date":"1951-07-26","Open":22.47,"High":22.47,"Low":22.47,"Close":22.47,"Adj.Close":22.47,"Volume":1480000}
{"Date":"1951-07-27","Open":22.53,"High":22.53,"Low":22.53,"Close":22.53,"Adj.Close":22.53,"Volume":1450000}
{"Date":"1951-07-30","Open":22.63,"High":22.63,"Low":22.63,"Close":22.63,"Adj.Close":22.63,"Volume":1600000}
{"Date":"1951-07-31","Open":22.4,"High":22.4,"Low":22.4,"Close":22.4,"Adj.Close":22.4,"Volume":1550000}
{"Date":"1951-08-01","Open":22.51,"High":22.51,"Low":22.51,"Close":22.51,"Adj.Close":22.51,"Volume":1680000}
{"Date":"1951-08-02","Open":22.82,"High":22.82,"Low":22.82,"Close":22.82,"Adj.Close":22.82,"Volume":2130000}
{"Date":"1951-08-03","Open":22.85,"High":22.85,"Low":22.85,"Close":22.85,"Adj.Close":22.85,"Volume":1570000}
{"Date":"1951-08-06","Open":23.01,"High":23.01,"Low":23.01,"Close":23.01,"Adj.Close":23.01,"Volume":1600000}
{"Date":"1951-08-07","Open":23.03,"High":23.03,"Low":23.03,"Close":23.03,"Adj.Close":23.03,"Volume":1810000}
{"Date":"1951-08-08","Open":22.93,"High":22.93,"Low":22.93,"Close":22.93,"Adj.Close":22.93,"Volume":1410000}
{"Date":"1951-08-09","Open":22.84,"High":22.84,"Low":22.84,"Close":22.84,"Adj.Close":22.84,"Volume":1500000}
{"Date":"1951-08-10","Open":22.79,"High":22.79,"Low":22.79,"Close":22.79,"Adj.Close":22.79,"Volume":1260000}
{"Date":"1951-08-13","Open":22.8,"High":22.8,"Low":22.8,"Close":22.8,"Adj.Close":22.8,"Volume":1320000}
{"Date":"1951-08-14","Open":22.7,"High":22.7,"Low":22.7,"Close":22.7,"Adj.Close":22.7,"Volume":1180000}
{"Date":"1951-08-15","Open":22.79,"High":22.79,"Low":22.79,"Close":22.79,"Adj.Close":22.79,"Volume":1340000}
{"Date":"1951-08-16","Open":22.87,"High":22.87,"Low":22.87,"Close":22.87,"Adj.Close":22.87,"Volume":1750000}
{"Date":"1951-08-17","Open":22.94,"High":22.94,"Low":22.94,"Close":22.94,"Adj.Close":22.94,"Volume":1620000}
{"Date":"1951-08-20","Open":22.93,"High":22.93,"Low":22.93,"Close":22.93,"Adj.Close":22.93,"Volume":1130000}
{"Date":"1951-08-21","Open":22.83,"High":22.83,"Low":22.83,"Close":22.83,"Adj.Close":22.83,"Volume":1400000}
{"Date":"1951-08-22","Open":22.75,"High":22.75,"Low":22.75,"Close":22.75,"Adj.Close":22.75,"Volume":1130000}
{"Date":"1951-08-23","Open":22.9,"High":22.9,"Low":22.9,"Close":22.9,"Adj.Close":22.9,"Volume":1230000}
{"Date":"1951-08-24","Open":22.88,"High":22.88,"Low":22.88,"Close":22.88,"Adj.Close":22.88,"Volume":1210000}
{"Date":"1951-08-27","Open":22.85,"High":22.85,"Low":22.85,"Close":22.85,"Adj.Close":22.85,"Volume":1080000}
{"Date":"1951-08-28","Open":22.9,"High":22.9,"Low":22.9,"Close":22.9,"Adj.Close":22.9,"Volume":1280000}
{"Date":"1951-08-29","Open":23.08,"High":23.08,"Low":23.08,"Close":23.08,"Adj.Close":23.08,"Volume":1520000}
{"Date":"1951-08-30","Open":23.24,"High":23.24,"Low":23.24,"Close":23.24,"Adj.Close":23.24,"Volume":1950000}
{"Date":"1951-08-31","Open":23.28,"High":23.28,"Low":23.28,"Close":23.28,"Adj.Close":23.28,"Volume":1530000}
{"Date":"1951-09-04","Open":23.28,"High":23.28,"Low":23.28,"Close":23.28,"Adj.Close":23.28,"Volume":1520000}
{"Date":"1951-09-05","Open":23.42,"High":23.42,"Low":23.42,"Close":23.42,"Adj.Close":23.42,"Volume":1850000}
{"Date":"1951-09-06","Open":23.47,"High":23.47,"Low":23.47,"Close":23.47,"Adj.Close":23.47,"Volume":2150000}
{"Date":"1951-09-07","Open":23.53,"High":23.53,"Low":23.53,"Close":23.53,"Adj.Close":23.53,"Volume":1970000}
{"Date":"1951-09-10","Open":23.62,"High":23.62,"Low":23.62,"Close":23.62,"Adj.Close":23.62,"Volume":2190000}
{"Date":"1951-09-11","Open":23.5,"High":23.5,"Low":23.5,"Close":23.5,"Adj.Close":23.5,"Volume":2040000}
{"Date":"1951-09-12","Open":23.6,"High":23.6,"Low":23.6,"Close":23.6,"Adj.Close":23.6,"Volume":2180000}
{"Date":"1951-09-13","Open":23.71,"High":23.71,"Low":23.71,"Close":23.71,"Adj.Close":23.71,"Volume":2350000}
{"Date":"1951-09-14","Open":23.69,"High":23.69,"Low":23.69,"Close":23.69,"Adj.Close":23.69,"Volume":2170000}
{"Date":"1951-09-17","Open":23.62,"High":23.62,"Low":23.62,"Close":23.62,"Adj.Close":23.62,"Volume":1800000}
{"Date":"1951-09-18","Open":23.59,"High":23.59,"Low":23.59,"Close":23.59,"Adj.Close":23.59,"Volume":2030000}
{"Date":"1951-09-19","Open":23.59,"High":23.59,"Low":23.59,"Close":23.59,"Adj.Close":23.59,"Volume":2070000}
{"Date":"1951-09-20","Open":23.57,"High":23.57,"Low":23.57,"Close":23.57,"Adj.Close":23.57,"Volume":2100000}
{"Date":"1951-09-21","Open":23.4,"High":23.4,"Low":23.4,"Close":23.4,"Adj.Close":23.4,"Volume":2180000}
{"Date":"1951-09-24","Open":23.3,"High":23.3,"Low":23.3,"Close":23.3,"Adj.Close":23.3,"Volume":1630000}
{"Date":"1951-09-25","Open":23.38,"High":23.38,"Low":23.38,"Close":23.38,"Adj.Close":23.38,"Volume":1740000}
{"Date":"1951-09-26","Open":23.4,"High":23.4,"Low":23.4,"Close":23.4,"Adj.Close":23.4,"Volume":1520000}
{"Date":"1951-09-27","Open":23.27,"High":23.27,"Low":23.27,"Close":23.27,"Adj.Close":23.27,"Volume":1540000}
{"Date":"1951-09-28","Open":23.26,"High":23.26,"Low":23.26,"Close":23.26,"Adj.Close":23.26,"Volume":1390000}
{"Date":"1951-10-01","Open":23.47,"High":23.47,"Low":23.47,"Close":23.47,"Adj.Close":23.47,"Volume":1330000}
{"Date":"1951-10-02","Open":23.64,"High":23.64,"Low":23.64,"Close":23.64,"Adj.Close":23.64,"Volume":1870000}
{"Date":"1951-10-03","Open":23.79,"High":23.79,"Low":23.79,"Close":23.79,"Adj.Close":23.79,"Volume":2780000}
{"Date":"1951-10-04","Open":23.72,"High":23.72,"Low":23.72,"Close":23.72,"Adj.Close":23.72,"Volume":1810000}
{"Date":"1951-10-05","Open":23.78,"High":23.78,"Low":23.78,"Close":23.78,"Adj.Close":23.78,"Volume":2080000}
{"Date":"1951-10-08","Open":23.75,"High":23.75,"Low":23.75,"Close":23.75,"Adj.Close":23.75,"Volume":1860000}
{"Date":"1951-10-09","Open":23.65,"High":23.65,"Low":23.65,"Close":23.65,"Adj.Close":23.65,"Volume":1750000}
{"Date":"1951-10-10","Open":23.61,"High":23.61,"Low":23.61,"Close":23.61,"Adj.Close":23.61,"Volume":1320000}
{"Date":"1951-10-11","Open":23.7,"High":23.7,"Low":23.7,"Close":23.7,"Adj.Close":23.7,"Volume":1760000}
{"Date":"1951-10-15","Open":23.85,"High":23.85,"Low":23.85,"Close":23.85,"Adj.Close":23.85,"Volume":1720000}
{"Date":"1951-10-16","Open":23.77,"High":23.77,"Low":23.77,"Close":23.77,"Adj.Close":23.77,"Volume":1730000}
{"Date":"1951-10-17","Open":23.69,"High":23.69,"Low":23.69,"Close":23.69,"Adj.Close":23.69,"Volume":1460000}
{"Date":"1951-10-18","Open":23.67,"High":23.67,"Low":23.67,"Close":23.67,"Adj.Close":23.67,"Volume":1450000}
{"Date":"1951-10-19","Open":23.32,"High":23.32,"Low":23.32,"Close":23.32,"Adj.Close":23.32,"Volume":1990000}
{"Date":"1951-10-22","Open":22.75,"High":22.75,"Low":22.75,"Close":22.75,"Adj.Close":22.75,"Volume":2690000}
{"Date":"1951-10-23","Open":22.84,"High":22.84,"Low":22.84,"Close":22.84,"Adj.Close":22.84,"Volume":2110000}
{"Date":"1951-10-24","Open":23.03,"High":23.03,"Low":23.03,"Close":23.03,"Adj.Close":23.03,"Volume":1670000}
{"Date":"1951-10-25","Open":22.96,"High":22.96,"Low":22.96,"Close":22.96,"Adj.Close":22.96,"Volume":1360000}
{"Date":"1951-10-26","Open":22.81,"High":22.81,"Low":22.81,"Close":22.81,"Adj.Close":22.81,"Volume":1710000}
{"Date":"1951-10-29","Open":22.69,"High":22.69,"Low":22.69,"Close":22.69,"Adj.Close":22.69,"Volume":1780000}
{"Date":"1951-10-30","Open":22.66,"High":22.66,"Low":22.66,"Close":22.66,"Adj.Close":22.66,"Volume":1530000}
{"Date":"1951-10-31","Open":22.94,"High":22.94,"Low":22.94,"Close":22.94,"Adj.Close":22.94,"Volume":1490000}
{"Date":"1951-11-01","Open":23.1,"High":23.1,"Low":23.1,"Close":23.1,"Adj.Close":23.1,"Volume":1430000}
{"Date":"1951-11-02","Open":22.93,"High":22.93,"Low":22.93,"Close":22.93,"Adj.Close":22.93,"Volume":1230000}
{"Date":"1951-11-05","Open":22.82,"High":22.82,"Low":22.82,"Close":22.82,"Adj.Close":22.82,"Volume":1130000}
{"Date":"1951-11-07","Open":22.49,"High":22.49,"Low":22.49,"Close":22.49,"Adj.Close":22.49,"Volume":1490000}
{"Date":"1951-11-08","Open":22.47,"High":22.47,"Low":22.47,"Close":22.47,"Adj.Close":22.47,"Volume":1410000}
{"Date":"1951-11-09","Open":22.75,"High":22.75,"Low":22.75,"Close":22.75,"Adj.Close":22.75,"Volume":1470000}
{"Date":"1951-11-13","Open":22.79,"High":22.79,"Low":22.79,"Close":22.79,"Adj.Close":22.79,"Volume":1160000}
{"Date":"1951-11-14","Open":22.85,"High":22.85,"Low":22.85,"Close":22.85,"Adj.Close":22.85,"Volume":1220000}
{"Date":"1951-11-15","Open":22.84,"High":22.84,"Low":22.84,"Close":22.84,"Adj.Close":22.84,"Volume":1200000}
{"Date":"1951-11-16","Open":22.82,"High":22.82,"Low":22.82,"Close":22.82,"Adj.Close":22.82,"Volume":1140000}
{"Date":"1951-11-19","Open":22.73,"High":22.73,"Low":22.73,"Close":22.73,"Adj.Close":22.73,"Volume":1030000}
{"Date":"1951-11-20","Open":22.68,"High":22.68,"Low":22.68,"Close":22.68,"Adj.Close":22.68,"Volume":1130000}
{"Date":"1951-11-21","Open":22.64,"High":22.64,"Low":22.64,"Close":22.64,"Adj.Close":22.64,"Volume":1090000}
{"Date":"1951-11-23","Open":22.4,"High":22.4,"Low":22.4,"Close":22.4,"Adj.Close":22.4,"Volume":1210000}
{"Date":"1951-11-26","Open":22.43,"High":22.43,"Low":22.43,"Close":22.43,"Adj.Close":22.43,"Volume":1180000}
{"Date":"1951-11-27","Open":22.66,"High":22.66,"Low":22.66,"Close":22.66,"Adj.Close":22.66,"Volume":1310000}
{"Date":"1951-11-28","Open":22.61,"High":22.61,"Low":22.61,"Close":22.61,"Adj.Close":22.61,"Volume":1150000}
{"Date":"1951-11-29","Open":22.67,"High":22.67,"Low":22.67,"Close":22.67,"Adj.Close":22.67,"Volume":1070000}
{"Date":"1951-11-30","Open":22.88,"High":22.88,"Low":22.88,"Close":22.88,"Adj.Close":22.88,"Volume":1530000}
{"Date":"1951-12-03","Open":23.01,"High":23.01,"Low":23.01,"Close":23.01,"Adj.Close":23.01,"Volume":1220000}
{"Date":"1951-12-04","Open":23.14,"High":23.14,"Low":23.14,"Close":23.14,"Adj.Close":23.14,"Volume":1280000}
{"Date":"1951-12-05","Open":23.07,"High":23.07,"Low":23.07,"Close":23.07,"Adj.Close":23.07,"Volume":1330000}
{"Date":"1951-12-06","Open":23.34,"High":23.34,"Low":23.34,"Close":23.34,"Adj.Close":23.34,"Volume":1840000}
{"Date":"1951-12-07","Open":23.38,"High":23.38,"Low":23.38,"Close":23.38,"Adj.Close":23.38,"Volume":1990000}
{"Date":"1951-12-10","Open":23.42,"High":23.42,"Low":23.42,"Close":23.42,"Adj.Close":23.42,"Volume":1340000}
{"Date":"1951-12-11","Open":23.3,"High":23.3,"Low":23.3,"Close":23.3,"Adj.Close":23.3,"Volume":1360000}
{"Date":"1951-12-12","Open":23.37,"High":23.37,"Low":23.37,"Close":23.37,"Adj.Close":23.37,"Volume":1280000}
{"Date":"1951-12-13","Open":23.39,"High":23.39,"Low":23.39,"Close":23.39,"Adj.Close":23.39,"Volume":1380000}
{"Date":"1951-12-14","Open":23.37,"High":23.37,"Low":23.37,"Close":23.37,"Adj.Close":23.37,"Volume":1360000}
{"Date":"1951-12-17","Open":23.41,"High":23.41,"Low":23.41,"Close":23.41,"Adj.Close":23.41,"Volume":1220000}
{"Date":"1951-12-18","Open":23.49,"High":23.49,"Low":23.49,"Close":23.49,"Adj.Close":23.49,"Volume":1290000}
{"Date":"1951-12-19","Open":23.57,"High":23.57,"Low":23.57,"Close":23.57,"Adj.Close":23.57,"Volume":1510000}
{"Date":"1951-12-20","Open":23.57,"High":23.57,"Low":23.57,"Close":23.57,"Adj.Close":23.57,"Volume":1340000}
{"Date":"1951-12-21","Open":23.51,"High":23.51,"Low":23.51,"Close":23.51,"Adj.Close":23.51,"Volume":1250000}
{"Date":"1951-12-24","Open":23.54,"High":23.54,"Low":23.54,"Close":23.54,"Adj.Close":23.54,"Volume":680000}
{"Date":"1951-12-26","Open":23.44,"High":23.44,"Low":23.44,"Close":23.44,"Adj.Close":23.44,"Volume":1520000}
{"Date":"1951-12-27","Open":23.65,"High":23.65,"Low":23.65,"Close":23.65,"Adj.Close":23.65,"Volume":1460000}
{"Date":"1951-12-28","Open":23.69,"High":23.69,"Low":23.69,"Close":23.69,"Adj.Close":23.69,"Volume":1470000}
{"Date":"1951-12-31","Open":23.77,"High":23.77,"Low":23.77,"Close":23.77,"Adj.Close":23.77,"Volume":1440000}
{"Date":"1952-01-02","Open":23.8,"High":23.8,"Low":23.8,"Close":23.8,"Adj.Close":23.8,"Volume":1070000}
{"Date":"1952-01-03","Open":23.88,"High":23.88,"Low":23.88,"Close":23.88,"Adj.Close":23.88,"Volume":1220000}
{"Date":"1952-01-04","Open":23.92,"High":23.92,"Low":23.92,"Close":23.92,"Adj.Close":23.92,"Volume":1480000}
{"Date":"1952-01-07","Open":23.91,"High":23.91,"Low":23.91,"Close":23.91,"Adj.Close":23.91,"Volume":1540000}
{"Date":"1952-01-08","Open":23.82,"High":23.82,"Low":23.82,"Close":23.82,"Adj.Close":23.82,"Volume":1390000}
{"Date":"1952-01-09","Open":23.74,"High":23.74,"Low":23.74,"Close":23.74,"Adj.Close":23.74,"Volume":1370000}
{"Date":"1952-01-10","Open":23.86,"High":23.86,"Low":23.86,"Close":23.86,"Adj.Close":23.86,"Volume":1520000}
{"Date":"1952-01-11","Open":23.98,"High":23.98,"Low":23.98,"Close":23.98,"Adj.Close":23.98,"Volume":1760000}
{"Date":"1952-01-14","Open":24.16,"High":24.16,"Low":24.16,"Close":24.16,"Adj.Close":24.16,"Volume":1510000}
{"Date":"1952-01-15","Open":24.06,"High":24.06,"Low":24.06,"Close":24.06,"Adj.Close":24.06,"Volume":1340000}
{"Date":"1952-01-16","Open":24.09,"High":24.09,"Low":24.09,"Close":24.09,"Adj.Close":24.09,"Volume":1430000}
{"Date":"1952-01-17","Open":24.2,"High":24.2,"Low":24.2,"Close":24.2,"Adj.Close":24.2,"Volume":1590000}
{"Date":"1952-01-18","Open":24.25,"High":24.25,"Low":24.25,"Close":24.25,"Adj.Close":24.25,"Volume":1740000}
{"Date":"1952-01-21","Open":24.46,"High":24.46,"Low":24.46,"Close":24.46,"Adj.Close":24.46,"Volume":1730000}
{"Date":"1952-01-22","Open":24.66,"High":24.66,"Low":24.66,"Close":24.66,"Adj.Close":24.66,"Volume":1920000}
{"Date":"1952-01-23","Open":24.54,"High":24.54,"Low":24.54,"Close":24.54,"Adj.Close":24.54,"Volume":1680000}
{"Date":"1952-01-24","Open":24.56,"High":24.56,"Low":24.56,"Close":24.56,"Adj.Close":24.56,"Volume":1570000}
{"Date":"1952-01-25","Open":24.55,"High":24.55,"Low":24.55,"Close":24.55,"Adj.Close":24.55,"Volume":1650000}
{"Date":"1952-01-28","Open":24.61,"High":24.61,"Low":24.61,"Close":24.61,"Adj.Close":24.61,"Volume":1590000}
{"Date":"1952-01-29","Open":24.57,"High":24.57,"Low":24.57,"Close":24.57,"Adj.Close":24.57,"Volume":1730000}
{"Date":"1952-01-30","Open":24.23,"High":24.23,"Low":24.23,"Close":24.23,"Adj.Close":24.23,"Volume":1880000}
{"Date":"1952-01-31","Open":24.14,"High":24.14,"Low":24.14,"Close":24.14,"Adj.Close":24.14,"Volume":1810000}
{"Date":"1952-02-01","Open":24.3,"High":24.3,"Low":24.3,"Close":24.3,"Adj.Close":24.3,"Volume":1350000}
{"Date":"1952-02-04","Open":24.12,"High":24.12,"Low":24.12,"Close":24.12,"Adj.Close":24.12,"Volume":1640000}
{"Date":"1952-02-05","Open":24.11,"High":24.11,"Low":24.11,"Close":24.11,"Adj.Close":24.11,"Volume":1590000}
{"Date":"1952-02-06","Open":24.18,"High":24.18,"Low":24.18,"Close":24.18,"Adj.Close":24.18,"Volume":1310000}
{"Date":"1952-02-07","Open":24.11,"High":24.11,"Low":24.11,"Close":24.11,"Adj.Close":24.11,"Volume":1170000}
{"Date":"1952-02-08","Open":24.24,"High":24.24,"Low":24.24,"Close":24.24,"Adj.Close":24.24,"Volume":1350000}
{"Date":"1952-02-11","Open":24.11,"High":24.11,"Low":24.11,"Close":24.11,"Adj.Close":24.11,"Volume":1140000}
{"Date":"1952-02-13","Open":23.92,"High":23.92,"Low":23.92,"Close":23.92,"Adj.Close":23.92,"Volume":1300000}
{"Date":"1952-02-14","Open":23.87,"High":23.87,"Low":23.87,"Close":23.87,"Adj.Close":23.87,"Volume":1340000}
{"Date":"1952-02-15","Open":23.86,"High":23.86,"Low":23.86,"Close":23.86,"Adj.Close":23.86,"Volume":1200000}
{"Date":"1952-02-18","Open":23.74,"High":23.74,"Low":23.74,"Close":23.74,"Adj.Close":23.74,"Volume":1140000}
{"Date":"1952-02-19","Open":23.36,"High":23.36,"Low":23.36,"Close":23.36,"Adj.Close":23.36,"Volume":1630000}
{"Date":"1952-02-20","Open":23.09,"High":23.09,"Low":23.09,"Close":23.09,"Adj.Close":23.09,"Volume":1970000}
{"Date":"1952-02-21","Open":23.16,"High":23.16,"Low":23.16,"Close":23.16,"Adj.Close":23.16,"Volume":1360000}
{"Date":"1952-02-25","Open":23.23,"High":23.23,"Low":23.23,"Close":23.23,"Adj.Close":23.23,"Volume":1200000}
{"Date":"1952-02-26","Open":23.15,"High":23.15,"Low":23.15,"Close":23.15,"Adj.Close":23.15,"Volume":1080000}
{"Date":"1952-02-27","Open":23.18,"High":23.18,"Low":23.18,"Close":23.18,"Adj.Close":23.18,"Volume":1260000}
{"Date":"1952-02-28","Open":23.29,"High":23.29,"Low":23.29,"Close":23.29,"Adj.Close":23.29,"Volume":1150000}
{"Date":"1952-02-29","Open":23.26,"High":23.26,"Low":23.26,"Close":23.26,"Adj.Close":23.26,"Volume":1000000}
{"Date":"1952-03-03","Open":23.29,"High":23.29,"Low":23.29,"Close":23.29,"Adj.Close":23.29,"Volume":1020000}
{"Date":"1952-03-04","Open":23.68,"High":23.68,"Low":23.68,"Close":23.68,"Adj.Close":23.68,"Volume":1570000}
{"Date":"1952-03-05","Open":23.71,"High":23.71,"Low":23.71,"Close":23.71,"Adj.Close":23.71,"Volume":1380000}
{"Date":"1952-03-06","Open":23.69,"High":23.69,"Low":23.69,"Close":23.69,"Adj.Close":23.69,"Volume":1210000}
{"Date":"1952-03-07","Open":23.72,"High":23.72,"Low":23.72,"Close":23.72,"Adj.Close":23.72,"Volume":1410000}
{"Date":"1952-03-10","Open":23.6,"High":23.6,"Low":23.6,"Close":23.6,"Adj.Close":23.6,"Volume":1170000}
{"Date":"1952-03-11","Open":23.62,"High":23.62,"Low":23.62,"Close":23.62,"Adj.Close":23.62,"Volume":1210000}
{"Date":"1952-03-12","Open":23.73,"High":23.73,"Low":23.73,"Close":23.73,"Adj.Close":23.73,"Volume":1310000}
{"Date":"1952-03-13","Open":23.75,"High":23.75,"Low":23.75,"Close":23.75,"Adj.Close":23.75,"Volume":1270000}
{"Date":"1952-03-14","Open":23.75,"High":23.75,"Low":23.75,"Close":23.75,"Adj.Close":23.75,"Volume":1350000}
{"Date":"1952-03-17","Open":23.92,"High":23.92,"Low":23.92,"Close":23.92,"Adj.Close":23.92,"Volume":1150000}
{"Date":"1952-03-18","Open":23.87,"High":23.87,"Low":23.87,"Close":23.87,"Adj.Close":23.87,"Volume":1170000}
{"Date":"1952-03-19","Open":23.82,"High":23.82,"Low":23.82,"Close":23.82,"Adj.Close":23.82,"Volume":1090000}
{"Date":"1952-03-20","Open":23.89,"High":23.89,"Low":23.89,"Close":23.89,"Adj.Close":23.89,"Volume":1240000}
{"Date":"1952-03-21","Open":23.93,"High":23.93,"Low":23.93,"Close":23.93,"Adj.Close":23.93,"Volume":1290000}
{"Date":"1952-03-24","Open":23.93,"High":23.93,"Low":23.93,"Close":23.93,"Adj.Close":23.93,"Volume":1040000}
{"Date":"1952-03-25","Open":23.79,"High":23.79,"Low":23.79,"Close":23.79,"Adj.Close":23.79,"Volume":1060000}
{"Date":"1952-03-26","Open":23.78,"High":23.78,"Low":23.78,"Close":23.78,"Adj.Close":23.78,"Volume":1030000}
{"Date":"1952-03-27","Open":23.99,"High":23.99,"Low":23.99,"Close":23.99,"Adj.Close":23.99,"Volume":1370000}
{"Date":"1952-03-28","Open":24.18,"High":24.18,"Low":24.18,"Close":24.18,"Adj.Close":24.18,"Volume":1560000}
{"Date":"1952-03-31","Open":24.37,"High":24.37,"Low":24.37,"Close":24.37,"Adj.Close":24.37,"Volume":1680000}
{"Date":"1952-04-01","Open":24.18,"High":24.18,"Low":24.18,"Close":24.18,"Adj.Close":24.18,"Volume":1720000}
{"Date":"1952-04-02","Open":24.12,"High":24.12,"Low":24.12,"Close":24.12,"Adj.Close":24.12,"Volume":1260000}
{"Date":"1952-04-03","Open":24.12,"High":24.12,"Low":24.12,"Close":24.12,"Adj.Close":24.12,"Volume":1280000}
{"Date":"1952-04-04","Open":24.02,"High":24.02,"Low":24.02,"Close":24.02,"Adj.Close":24.02,"Volume":1190000}
{"Date":"1952-04-07","Open":23.8,"High":23.8,"Low":23.8,"Close":23.8,"Adj.Close":23.8,"Volume":1230000}
{"Date":"1952-04-08","Open":23.91,"High":23.91,"Low":23.91,"Close":23.91,"Adj.Close":23.91,"Volume":1090000}
{"Date":"1952-04-09","Open":23.94,"High":23.94,"Low":23.94,"Close":23.94,"Adj.Close":23.94,"Volume":980000}
{"Date":"1952-04-10","Open":24.11,"High":24.11,"Low":24.11,"Close":24.11,"Adj.Close":24.11,"Volume":1130000}
{"Date":"1952-04-14","Open":23.95,"High":23.95,"Low":23.95,"Close":23.95,"Adj.Close":23.95,"Volume":1790000}
{"Date":"1952-04-15","Open":23.65,"High":23.65,"Low":23.65,"Close":23.65,"Adj.Close":23.65,"Volume":1720000}
{"Date":"1952-04-16","Open":23.58,"High":23.58,"Low":23.58,"Close":23.58,"Adj.Close":23.58,"Volume":1400000}
{"Date":"1952-04-17","Open":23.41,"High":23.41,"Low":23.41,"Close":23.41,"Adj.Close":23.41,"Volume":1620000}
{"Date":"1952-04-18","Open":23.5,"High":23.5,"Low":23.5,"Close":23.5,"Adj.Close":23.5,"Volume":1240000}
{"Date":"1952-04-21","Open":23.69,"High":23.69,"Low":23.69,"Close":23.69,"Adj.Close":23.69,"Volume":1110000}
{"Date":"1952-04-22","Open":23.58,"High":23.58,"Low":23.58,"Close":23.58,"Adj.Close":23.58,"Volume":1240000}
{"Date":"1952-04-23","Open":23.48,"High":23.48,"Low":23.48,"Close":23.48,"Adj.Close":23.48,"Volume":1090000}
{"Date":"1952-04-24","Open":23.43,"High":23.43,"Low":23.43,"Close":23.43,"Adj.Close":23.43,"Volume":1580000}
{"Date":"1952-04-25","Open":23.54,"High":23.54,"Low":23.54,"Close":23.54,"Adj.Close":23.54,"Volume":1240000}
{"Date":"1952-04-28","Open":23.55,"High":23.55,"Low":23.55,"Close":23.55,"Adj.Close":23.55,"Volume":980000}
{"Date":"1952-04-29","Open":23.49,"High":23.49,"Low":23.49,"Close":23.49,"Adj.Close":23.49,"Volume":1170000}
{"Date":"1952-04-30","Open":23.32,"High":23.32,"Low":23.32,"Close":23.32,"Adj.Close":23.32,"Volume":1000000}
{"Date":"1952-05-01","Open":23.17,"High":23.17,"Low":23.17,"Close":23.17,"Adj.Close":23.17,"Volume":1400000}
{"Date":"1952-05-02","Open":23.56,"High":23.56,"Low":23.56,"Close":23.56,"Adj.Close":23.56,"Volume":1300000}
{"Date":"1952-05-05","Open":23.66,"High":23.66,"Low":23.66,"Close":23.66,"Adj.Close":23.66,"Volume":860000}
{"Date":"1952-05-06","Open":23.67,"High":23.67,"Low":23.67,"Close":23.67,"Adj.Close":23.67,"Volume":1120000}
{"Date":"1952-05-07","Open":23.81,"High":23.81,"Low":23.81,"Close":23.81,"Adj.Close":23.81,"Volume":1120000}
{"Date":"1952-05-08","Open":23.86,"High":23.86,"Low":23.86,"Close":23.86,"Adj.Close":23.86,"Volume":1230000}
{"Date":"1952-05-09","Open":23.84,"High":23.84,"Low":23.84,"Close":23.84,"Adj.Close":23.84,"Volume":960000}
{"Date":"1952-05-12","Open":23.75,"High":23.75,"Low":23.75,"Close":23.75,"Adj.Close":23.75,"Volume":800000}
{"Date":"1952-05-13","Open":23.78,"High":23.78,"Low":23.78,"Close":23.78,"Adj.Close":23.78,"Volume":890000}
{"Date":"1952-05-14","Open":23.68,"High":23.68,"Low":23.68,"Close":23.68,"Adj.Close":23.68,"Volume":950000}
{"Date":"1952-05-15","Open":23.6,"High":23.6,"Low":23.6,"Close":23.6,"Adj.Close":23.6,"Volume":1050000}
{"Date":"1952-05-16","Open":23.56,"High":23.56,"Low":23.56,"Close":23.56,"Adj.Close":23.56,"Volume":910000}
{"Date":"1952-05-19","Open":23.61,"High":23.61,"Low":23.61,"Close":23.61,"Adj.Close":23.61,"Volume":780000}
{"Date":"1952-05-20","Open":23.74,"High":23.74,"Low":23.74,"Close":23.74,"Adj.Close":23.74,"Volume":1150000}
{"Date":"1952-05-21","Open":23.78,"High":23.78,"Low":23.78,"Close":23.78,"Adj.Close":23.78,"Volume":1210000}
{"Date":"1952-05-22","Open":23.91,"High":23.91,"Low":23.91,"Close":23.91,"Adj.Close":23.91,"Volume":1360000}
{"Date":"1952-05-23","Open":23.89,"High":23.89,"Low":23.89,"Close":23.89,"Adj.Close":23.89,"Volume":1150000}
{"Date":"1952-05-26","Open":23.94,"High":23.94,"Low":23.94,"Close":23.94,"Adj.Close":23.94,"Volume":940000}
{"Date":"1952-05-27","Open":23.88,"High":23.88,"Low":23.88,"Close":23.88,"Adj.Close":23.88,"Volume":1040000}
{"Date":"1952-05-28","Open":23.84,"High":23.84,"Low":23.84,"Close":23.84,"Adj.Close":23.84,"Volume":1130000}
{"Date":"1952-05-29","Open":23.86,"High":23.86,"Low":23.86,"Close":23.86,"Adj.Close":23.86,"Volume":1100000}
{"Date":"1952-06-02","Open":23.8,"High":23.8,"Low":23.8,"Close":23.8,"Adj.Close":23.8,"Volume":1190000}
{"Date":"1952-06-03","Open":23.78,"High":23.78,"Low":23.78,"Close":23.78,"Adj.Close":23.78,"Volume":940000}
{"Date":"1952-06-04","Open":23.95,"High":23.95,"Low":23.95,"Close":23.95,"Adj.Close":23.95,"Volume":1200000}
{"Date":"1952-06-05","Open":24.1,"High":24.1,"Low":24.1,"Close":24.1,"Adj.Close":24.1,"Volume":1410000}
{"Date":"1952-06-06","Open":24.26,"High":24.26,"Low":24.26,"Close":24.26,"Adj.Close":24.26,"Volume":1520000}
{"Date":"1952-06-09","Open":24.37,"High":24.37,"Low":24.37,"Close":24.37,"Adj.Close":24.37,"Volume":1270000}
{"Date":"1952-06-10","Open":24.23,"High":24.23,"Low":24.23,"Close":24.23,"Adj.Close":24.23,"Volume":1220000}
{"Date":"1952-06-11","Open":24.31,"High":24.31,"Low":24.31,"Close":24.31,"Adj.Close":24.31,"Volume":1190000}
{"Date":"1952-06-12","Open":24.31,"High":24.31,"Low":24.31,"Close":24.31,"Adj.Close":24.31,"Volume":1370000}
{"Date":"1952-06-13","Open":24.37,"High":24.37,"Low":24.37,"Close":24.37,"Adj.Close":24.37,"Volume":1130000}
{"Date":"1952-06-16","Open":24.3,"High":24.3,"Low":24.3,"Close":24.3,"Adj.Close":24.3,"Volume":980000}
{"Date":"1952-06-17","Open":24.33,"High":24.33,"Low":24.33,"Close":24.33,"Adj.Close":24.33,"Volume":920000}
{"Date":"1952-06-18","Open":24.43,"High":24.43,"Low":24.43,"Close":24.43,"Adj.Close":24.43,"Volume":1270000}
{"Date":"1952-06-19","Open":24.51,"High":24.51,"Low":24.51,"Close":24.51,"Adj.Close":24.51,"Volume":1320000}
{"Date":"1952-06-20","Open":24.59,"High":24.59,"Low":24.59,"Close":24.59,"Adj.Close":24.59,"Volume":1190000}
{"Date":"1952-06-23","Open":24.56,"High":24.56,"Low":24.56,"Close":24.56,"Adj.Close":24.56,"Volume":1200000}
{"Date":"1952-06-24","Open":24.6,"High":24.6,"Low":24.6,"Close":24.6,"Adj.Close":24.6,"Volume":1200000}
{"Date":"1952-06-25","Open":24.66,"High":24.66,"Low":24.66,"Close":24.66,"Adj.Close":24.66,"Volume":1230000}
{"Date":"1952-06-26","Open":24.75,"High":24.75,"Low":24.75,"Close":24.75,"Adj.Close":24.75,"Volume":1190000}
{"Date":"1952-06-27","Open":24.83,"High":24.83,"Low":24.83,"Close":24.83,"Adj.Close":24.83,"Volume":1210000}
{"Date":"1952-06-30","Open":24.96,"High":24.96,"Low":24.96,"Close":24.96,"Adj.Close":24.96,"Volume":1380000}
{"Date":"1952-07-01","Open":25.12,"High":25.12,"Low":25.12,"Close":25.12,"Adj.Close":25.12,"Volume":1450000}
{"Date":"1952-07-02","Open":25.06,"High":25.06,"Low":25.06,"Close":25.06,"Adj.Close":25.06,"Volume":1320000}
{"Date":"1952-07-03","Open":25.05,"High":25.05,"Low":25.05,"Close":25.05,"Adj.Close":25.05,"Volume":1150000}
{"Date":"1952-07-07","Open":24.97,"High":24.97,"Low":24.97,"Close":24.97,"Adj.Close":24.97,"Volume":1080000}
{"Date":"1952-07-08","Open":24.96,"High":24.96,"Low":24.96,"Close":24.96,"Adj.Close":24.96,"Volume":850000}
{"Date":"1952-07-09","Open":24.86,"High":24.86,"Low":24.86,"Close":24.86,"Adj.Close":24.86,"Volume":1120000}
{"Date":"1952-07-10","Open":24.81,"High":24.81,"Low":24.81,"Close":24.81,"Adj.Close":24.81,"Volume":1010000}
{"Date":"1952-07-11","Open":24.98,"High":24.98,"Low":24.98,"Close":24.98,"Adj.Close":24.98,"Volume":1040000}
{"Date":"1952-07-14","Open":25.03,"High":25.03,"Low":25.03,"Close":25.03,"Adj.Close":25.03,"Volume":1090000}
{"Date":"1952-07-15","Open":25.16,"High":25.16,"Low":25.16,"Close":25.16,"Adj.Close":25.16,"Volume":1220000}
{"Date":"1952-07-16","Open":25.16,"High":25.16,"Low":25.16,"Close":25.16,"Adj.Close":25.16,"Volume":1120000}
{"Date":"1952-07-17","Open":25.05,"High":25.05,"Low":25.05,"Close":25.05,"Adj.Close":25.05,"Volume":1010000}
{"Date":"1952-07-18","Open":24.85,"High":24.85,"Low":24.85,"Close":24.85,"Adj.Close":24.85,"Volume":1020000}
{"Date":"1952-07-21","Open":24.95,"High":24.95,"Low":24.95,"Close":24.95,"Adj.Close":24.95,"Volume":780000}
{"Date":"1952-07-22","Open":25,"High":25,"Low":25,"Close":25,"Adj.Close":25,"Volume":910000}
{"Date":"1952-07-23","Open":25.11,"High":25.11,"Low":25.11,"Close":25.11,"Adj.Close":25.11,"Volume":1020000}
{"Date":"1952-07-24","Open":25.24,"High":25.24,"Low":25.24,"Close":25.24,"Adj.Close":25.24,"Volume":1270000}
{"Date":"1952-07-25","Open":25.16,"High":25.16,"Low":25.16,"Close":25.16,"Adj.Close":25.16,"Volume":1130000}
{"Date":"1952-07-28","Open":25.2,"High":25.2,"Low":25.2,"Close":25.2,"Adj.Close":25.2,"Volume":1030000}
{"Date":"1952-07-29","Open":25.26,"High":25.26,"Low":25.26,"Close":25.26,"Adj.Close":25.26,"Volume":1010000}
{"Date":"1952-07-30","Open":25.37,"High":25.37,"Low":25.37,"Close":25.37,"Adj.Close":25.37,"Volume":1240000}
{"Date":"1952-07-31","Open":25.4,"High":25.4,"Low":25.4,"Close":25.4,"Adj.Close":25.4,"Volume":1230000}
{"Date":"1952-08-01","Open":25.45,"High":25.45,"Low":25.45,"Close":25.45,"Adj.Close":25.45,"Volume":1050000}
{"Date":"1952-08-04","Open":25.43,"High":25.43,"Low":25.43,"Close":25.43,"Adj.Close":25.43,"Volume":950000}
{"Date":"1952-08-05","Open":25.46,"High":25.46,"Low":25.46,"Close":25.46,"Adj.Close":25.46,"Volume":1050000}
{"Date":"1952-08-06","Open":25.44,"High":25.44,"Low":25.44,"Close":25.44,"Adj.Close":25.44,"Volume":1140000}
{"Date":"1952-08-07","Open":25.52,"High":25.52,"Low":25.52,"Close":25.52,"Adj.Close":25.52,"Volume":1180000}
{"Date":"1952-08-08","Open":25.55,"High":25.55,"Low":25.55,"Close":25.55,"Adj.Close":25.55,"Volume":1170000}
{"Date":"1952-08-11","Open":25.52,"High":25.52,"Low":25.52,"Close":25.52,"Adj.Close":25.52,"Volume":1160000}
{"Date":"1952-08-12","Open":25.31,"High":25.31,"Low":25.31,"Close":25.31,"Adj.Close":25.31,"Volume":1110000}
{"Date":"1952-08-13","Open":25.28,"High":25.28,"Low":25.28,"Close":25.28,"Adj.Close":25.28,"Volume":990000}
{"Date":"1952-08-14","Open":25.28,"High":25.28,"Low":25.28,"Close":25.28,"Adj.Close":25.28,"Volume":930000}
{"Date":"1952-08-15","Open":25.2,"High":25.2,"Low":25.2,"Close":25.2,"Adj.Close":25.2,"Volume":890000}
{"Date":"1952-08-18","Open":24.94,"High":24.94,"Low":24.94,"Close":24.94,"Adj.Close":24.94,"Volume":1090000}
{"Date":"1952-08-19","Open":24.89,"High":24.89,"Low":24.89,"Close":24.89,"Adj.Close":24.89,"Volume":980000}
{"Date":"1952-08-20","Open":24.95,"High":24.95,"Low":24.95,"Close":24.95,"Adj.Close":24.95,"Volume":960000}
{"Date":"1952-08-21","Open":24.98,"High":24.98,"Low":24.98,"Close":24.98,"Adj.Close":24.98,"Volume":800000}
{"Date":"1952-08-22","Open":24.99,"High":24.99,"Low":24.99,"Close":24.99,"Adj.Close":24.99,"Volume":910000}
{"Date":"1952-08-25","Open":24.87,"High":24.87,"Low":24.87,"Close":24.87,"Adj.Close":24.87,"Volume":840000}
{"Date":"1952-08-26","Open":24.83,"High":24.83,"Low":24.83,"Close":24.83,"Adj.Close":24.83,"Volume":890000}
{"Date":"1952-08-27","Open":24.94,"High":24.94,"Low":24.94,"Close":24.94,"Adj.Close":24.94,"Volume":930000}
{"Date":"1952-08-28","Open":24.97,"High":24.97,"Low":24.97,"Close":24.97,"Adj.Close":24.97,"Volume":980000}
{"Date":"1952-08-29","Open":25.03,"High":25.03,"Low":25.03,"Close":25.03,"Adj.Close":25.03,"Volume":890000}
{"Date":"1952-09-02","Open":25.15,"High":25.15,"Low":25.15,"Close":25.15,"Adj.Close":25.15,"Volume":970000}
{"Date":"1952-09-03","Open":25.25,"High":25.25,"Low":25.25,"Close":25.25,"Adj.Close":25.25,"Volume":1200000}
{"Date":"1952-09-04","Open":25.24,"High":25.24,"Low":25.24,"Close":25.24,"Adj.Close":25.24,"Volume":1120000}
{"Date":"1952-09-05","Open":25.21,"High":25.21,"Low":25.21,"Close":25.21,"Adj.Close":25.21,"Volume":1040000}
{"Date":"1952-09-08","Open":25.11,"High":25.11,"Low":25.11,"Close":25.11,"Adj.Close":25.11,"Volume":1170000}
{"Date":"1952-09-09","Open":24.86,"High":24.86,"Low":24.86,"Close":24.86,"Adj.Close":24.86,"Volume":1310000}
{"Date":"1952-09-10","Open":24.69,"High":24.69,"Low":24.69,"Close":24.69,"Adj.Close":24.69,"Volume":1590000}
{"Date":"1952-09-11","Open":24.72,"High":24.72,"Low":24.72,"Close":24.72,"Adj.Close":24.72,"Volume":970000}
{"Date":"1952-09-12","Open":24.71,"High":24.71,"Low":24.71,"Close":24.71,"Adj.Close":24.71,"Volume":1040000}
{"Date":"1952-09-15","Open":24.45,"High":24.45,"Low":24.45,"Close":24.45,"Adj.Close":24.45,"Volume":1100000}
{"Date":"1952-09-16","Open":24.53,"High":24.53,"Low":24.53,"Close":24.53,"Adj.Close":24.53,"Volume":1140000}
{"Date":"1952-09-17","Open":24.58,"High":24.58,"Low":24.58,"Close":24.58,"Adj.Close":24.58,"Volume":1000000}
{"Date":"1952-09-18","Open":24.51,"High":24.51,"Low":24.51,"Close":24.51,"Adj.Close":24.51,"Volume":1030000}
{"Date":"1952-09-19","Open":24.57,"High":24.57,"Low":24.57,"Close":24.57,"Adj.Close":24.57,"Volume":1150000}
{"Date":"1952-09-22","Open":24.59,"High":24.59,"Low":24.59,"Close":24.59,"Adj.Close":24.59,"Volume":1160000}
{"Date":"1952-09-23","Open":24.7,"High":24.7,"Low":24.7,"Close":24.7,"Adj.Close":24.7,"Volume":1240000}
{"Date":"1952-09-24","Open":24.79,"High":24.79,"Low":24.79,"Close":24.79,"Adj.Close":24.79,"Volume":1390000}
{"Date":"1952-09-25","Open":24.81,"High":24.81,"Low":24.81,"Close":24.81,"Adj.Close":24.81,"Volume":1210000}
{"Date":"1952-09-26","Open":24.73,"High":24.73,"Low":24.73,"Close":24.73,"Adj.Close":24.73,"Volume":1180000}
{"Date":"1952-09-29","Open":24.68,"High":24.68,"Low":24.68,"Close":24.68,"Adj.Close":24.68,"Volume":970000}
{"Date":"1952-09-30","Open":24.54,"High":24.54,"Low":24.54,"Close":24.54,"Adj.Close":24.54,"Volume":1120000}
{"Date":"1952-10-01","Open":24.48,"High":24.48,"Low":24.48,"Close":24.48,"Adj.Close":24.48,"Volume":1060000}
{"Date":"1952-10-02","Open":24.52,"High":24.52,"Low":24.52,"Close":24.52,"Adj.Close":24.52,"Volume":1040000}
{"Date":"1952-10-03","Open":24.5,"High":24.5,"Low":24.5,"Close":24.5,"Adj.Close":24.5,"Volume":980000}
{"Date":"1952-10-06","Open":24.44,"High":24.44,"Low":24.44,"Close":24.44,"Adj.Close":24.44,"Volume":1070000}
{"Date":"1952-10-07","Open":24.4,"High":24.4,"Low":24.4,"Close":24.4,"Adj.Close":24.4,"Volume":950000}
{"Date":"1952-10-08","Open":24.58,"High":24.58,"Low":24.58,"Close":24.58,"Adj.Close":24.58,"Volume":1260000}
{"Date":"1952-10-09","Open":24.57,"High":24.57,"Low":24.57,"Close":24.57,"Adj.Close":24.57,"Volume":1090000}
{"Date":"1952-10-10","Open":24.55,"High":24.55,"Low":24.55,"Close":24.55,"Adj.Close":24.55,"Volume":1070000}
{"Date":"1952-10-14","Open":24.48,"High":24.48,"Low":24.48,"Close":24.48,"Adj.Close":24.48,"Volume":1130000}
{"Date":"1952-10-15","Open":24.06,"High":24.06,"Low":24.06,"Close":24.06,"Adj.Close":24.06,"Volume":1730000}
{"Date":"1952-10-16","Open":23.91,"High":23.91,"Low":23.91,"Close":23.91,"Adj.Close":23.91,"Volume":1730000}
{"Date":"1952-10-17","Open":24.2,"High":24.2,"Low":24.2,"Close":24.2,"Adj.Close":24.2,"Volume":1360000}
{"Date":"1952-10-20","Open":24.13,"High":24.13,"Low":24.13,"Close":24.13,"Adj.Close":24.13,"Volume":1050000}
{"Date":"1952-10-21","Open":24.07,"High":24.07,"Low":24.07,"Close":24.07,"Adj.Close":24.07,"Volume":990000}
{"Date":"1952-10-22","Open":23.8,"High":23.8,"Low":23.8,"Close":23.8,"Adj.Close":23.8,"Volume":1160000}
{"Date":"1952-10-23","Open":23.87,"High":23.87,"Low":23.87,"Close":23.87,"Adj.Close":23.87,"Volume":1260000}
{"Date":"1952-10-24","Open":24.03,"High":24.03,"Low":24.03,"Close":24.03,"Adj.Close":24.03,"Volume":1060000}
{"Date":"1952-10-27","Open":24.09,"High":24.09,"Low":24.09,"Close":24.09,"Adj.Close":24.09,"Volume":1000000}
{"Date":"1952-10-28","Open":24.13,"High":24.13,"Low":24.13,"Close":24.13,"Adj.Close":24.13,"Volume":1080000}
{"Date":"1952-10-29","Open":24.15,"High":24.15,"Low":24.15,"Close":24.15,"Adj.Close":24.15,"Volume":1020000}
{"Date":"1952-10-30","Open":24.15,"High":24.15,"Low":24.15,"Close":24.15,"Adj.Close":24.15,"Volume":1090000}
{"Date":"1952-10-31","Open":24.52,"High":24.52,"Low":24.52,"Close":24.52,"Adj.Close":24.52,"Volume":1760000}
{"Date":"1952-11-03","Open":24.6,"High":24.6,"Low":24.6,"Close":24.6,"Adj.Close":24.6,"Volume":1670000}
{"Date":"1952-11-05","Open":24.67,"High":24.67,"Low":24.67,"Close":24.67,"Adj.Close":24.67,"Volume":2030000}
{"Date":"1952-11-06","Open":24.77,"High":24.77,"Low":24.77,"Close":24.77,"Adj.Close":24.77,"Volume":1390000}
{"Date":"1952-11-07","Open":24.78,"High":24.78,"Low":24.78,"Close":24.78,"Adj.Close":24.78,"Volume":1540000}
{"Date":"1952-11-10","Open":24.77,"High":24.77,"Low":24.77,"Close":24.77,"Adj.Close":24.77,"Volume":1360000}
{"Date":"1952-11-12","Open":24.65,"High":24.65,"Low":24.65,"Close":24.65,"Adj.Close":24.65,"Volume":1490000}
{"Date":"1952-11-13","Open":24.71,"High":24.71,"Low":24.71,"Close":24.71,"Adj.Close":24.71,"Volume":1330000}
{"Date":"1952-11-14","Open":24.75,"High":24.75,"Low":24.75,"Close":24.75,"Adj.Close":24.75,"Volume":1700000}
{"Date":"1952-11-17","Open":24.8,"High":24.8,"Low":24.8,"Close":24.8,"Adj.Close":24.8,"Volume":1490000}
{"Date":"1952-11-18","Open":25.16,"High":25.16,"Low":25.16,"Close":25.16,"Adj.Close":25.16,"Volume":2250000}
{"Date":"1952-11-19","Open":25.33,"High":25.33,"Low":25.33,"Close":25.33,"Adj.Close":25.33,"Volume":2350000}
{"Date":"1952-11-20","Open":25.28,"High":25.28,"Low":25.28,"Close":25.28,"Adj.Close":25.28,"Volume":1740000}
{"Date":"1952-11-21","Open":25.27,"High":25.27,"Low":25.27,"Close":25.27,"Adj.Close":25.27,"Volume":1760000}
{"Date":"1952-11-24","Open":25.42,"High":25.42,"Low":25.42,"Close":25.42,"Adj.Close":25.42,"Volume":2100000}
{"Date":"1952-11-25","Open":25.36,"High":25.36,"Low":25.36,"Close":25.36,"Adj.Close":25.36,"Volume":1930000}
{"Date":"1952-11-26","Open":25.52,"High":25.52,"Low":25.52,"Close":25.52,"Adj.Close":25.52,"Volume":1920000}
{"Date":"1952-11-28","Open":25.66,"High":25.66,"Low":25.66,"Close":25.66,"Adj.Close":25.66,"Volume":2160000}
{"Date":"1952-12-01","Open":25.68,"High":25.68,"Low":25.68,"Close":25.68,"Adj.Close":25.68,"Volume":2100000}
{"Date":"1952-12-02","Open":25.74,"High":25.74,"Low":25.74,"Close":25.74,"Adj.Close":25.74,"Volume":1610000}
{"Date":"1952-12-03","Open":25.71,"High":25.71,"Low":25.71,"Close":25.71,"Adj.Close":25.71,"Volume":1610000}
{"Date":"1952-12-04","Open":25.61,"High":25.61,"Low":25.61,"Close":25.61,"Adj.Close":25.61,"Volume":1570000}
{"Date":"1952-12-05","Open":25.62,"High":25.62,"Low":25.62,"Close":25.62,"Adj.Close":25.62,"Volume":1510000}
{"Date":"1952-12-08","Open":25.76,"High":25.76,"Low":25.76,"Close":25.76,"Adj.Close":25.76,"Volume":1790000}
{"Date":"1952-12-09","Open":25.93,"High":25.93,"Low":25.93,"Close":25.93,"Adj.Close":25.93,"Volume":2120000}
{"Date":"1952-12-10","Open":25.98,"High":25.98,"Low":25.98,"Close":25.98,"Adj.Close":25.98,"Volume":1880000}
{"Date":"1952-12-11","Open":25.96,"High":25.96,"Low":25.96,"Close":25.96,"Adj.Close":25.96,"Volume":1790000}
{"Date":"1952-12-12","Open":26.04,"High":26.04,"Low":26.04,"Close":26.04,"Adj.Close":26.04,"Volume":2030000}
{"Date":"1952-12-15","Open":26.04,"High":26.04,"Low":26.04,"Close":26.04,"Adj.Close":26.04,"Volume":1940000}
{"Date":"1952-12-16","Open":26.07,"High":26.07,"Low":26.07,"Close":26.07,"Adj.Close":26.07,"Volume":1980000}
{"Date":"1952-12-17","Open":26.04,"High":26.04,"Low":26.04,"Close":26.04,"Adj.Close":26.04,"Volume":1700000}
{"Date":"1952-12-18","Open":26.03,"High":26.03,"Low":26.03,"Close":26.03,"Adj.Close":26.03,"Volume":1860000}
{"Date":"1952-12-19","Open":26.15,"High":26.15,"Low":26.15,"Close":26.15,"Adj.Close":26.15,"Volume":2050000}
{"Date":"1952-12-22","Open":26.3,"High":26.3,"Low":26.3,"Close":26.3,"Adj.Close":26.3,"Volume":2100000}
{"Date":"1952-12-23","Open":26.19,"High":26.19,"Low":26.19,"Close":26.19,"Adj.Close":26.19,"Volume":2100000}
{"Date":"1952-12-24","Open":26.21,"High":26.21,"Low":26.21,"Close":26.21,"Adj.Close":26.21,"Volume":1510000}
{"Date":"1952-12-26","Open":26.25,"High":26.25,"Low":26.25,"Close":26.25,"Adj.Close":26.25,"Volume":1290000}
{"Date":"1952-12-29","Open":26.4,"High":26.4,"Low":26.4,"Close":26.4,"Adj.Close":26.4,"Volume":1820000}
{"Date":"1952-12-30","Open":26.59,"High":26.59,"Low":26.59,"Close":26.59,"Adj.Close":26.59,"Volume":2070000}
{"Date":"1952-12-31","Open":26.57,"High":26.57,"Low":26.57,"Close":26.57,"Adj.Close":26.57,"Volume":2050000}
{"Date":"1953-01-02","Open":26.54,"High":26.54,"Low":26.54,"Close":26.54,"Adj.Close":26.54,"Volume":1450000}
{"Date":"1953-01-05","Open":26.66,"High":26.66,"Low":26.66,"Close":26.66,"Adj.Close":26.66,"Volume":2130000}
{"Date":"1953-01-06","Open":26.48,"High":26.48,"Low":26.48,"Close":26.48,"Adj.Close":26.48,"Volume":2080000}
{"Date":"1953-01-07","Open":26.37,"High":26.37,"Low":26.37,"Close":26.37,"Adj.Close":26.37,"Volume":1760000}
{"Date":"1953-01-08","Open":26.33,"High":26.33,"Low":26.33,"Close":26.33,"Adj.Close":26.33,"Volume":1780000}
{"Date":"1953-01-09","Open":26.08,"High":26.08,"Low":26.08,"Close":26.08,"Adj.Close":26.08,"Volume":2080000}
{"Date":"1953-01-12","Open":25.86,"High":25.86,"Low":25.86,"Close":25.86,"Adj.Close":25.86,"Volume":1500000}
{"Date":"1953-01-13","Open":26.02,"High":26.02,"Low":26.02,"Close":26.02,"Adj.Close":26.02,"Volume":1680000}
{"Date":"1953-01-14","Open":26.08,"High":26.08,"Low":26.08,"Close":26.08,"Adj.Close":26.08,"Volume":1370000}
{"Date":"1953-01-15","Open":26.13,"High":26.13,"Low":26.13,"Close":26.13,"Adj.Close":26.13,"Volume":1450000}
{"Date":"1953-01-16","Open":26.02,"High":26.02,"Low":26.02,"Close":26.02,"Adj.Close":26.02,"Volume":1710000}
{"Date":"1953-01-19","Open":26.01,"High":26.01,"Low":26.01,"Close":26.01,"Adj.Close":26.01,"Volume":1360000}
{"Date":"1953-01-20","Open":26.14,"High":26.14,"Low":26.14,"Close":26.14,"Adj.Close":26.14,"Volume":1490000}
{"Date":"1953-01-21","Open":26.09,"High":26.09,"Low":26.09,"Close":26.09,"Adj.Close":26.09,"Volume":1300000}
{"Date":"1953-01-22","Open":26.12,"High":26.12,"Low":26.12,"Close":26.12,"Adj.Close":26.12,"Volume":1380000}
{"Date":"1953-01-23","Open":26.07,"High":26.07,"Low":26.07,"Close":26.07,"Adj.Close":26.07,"Volume":1340000}
{"Date":"1953-01-26","Open":26.02,"High":26.02,"Low":26.02,"Close":26.02,"Adj.Close":26.02,"Volume":1420000}
{"Date":"1953-01-27","Open":26.05,"High":26.05,"Low":26.05,"Close":26.05,"Adj.Close":26.05,"Volume":1550000}
{"Date":"1953-01-28","Open":26.13,"High":26.13,"Low":26.13,"Close":26.13,"Adj.Close":26.13,"Volume":1640000}
{"Date":"1953-01-29","Open":26.2,"High":26.2,"Low":26.2,"Close":26.2,"Adj.Close":26.2,"Volume":1830000}
{"Date":"1953-01-30","Open":26.38,"High":26.38,"Low":26.38,"Close":26.38,"Adj.Close":26.38,"Volume":1760000}
{"Date":"1953-02-02","Open":26.51,"High":26.51,"Low":26.51,"Close":26.51,"Adj.Close":26.51,"Volume":1890000}
{"Date":"1953-02-03","Open":26.54,"High":26.54,"Low":26.54,"Close":26.54,"Adj.Close":26.54,"Volume":1560000}
{"Date":"1953-02-04","Open":26.42,"High":26.42,"Low":26.42,"Close":26.42,"Adj.Close":26.42,"Volume":1660000}
{"Date":"1953-02-05","Open":26.15,"High":26.15,"Low":26.15,"Close":26.15,"Adj.Close":26.15,"Volume":1900000}
{"Date":"1953-02-06","Open":26.51,"High":26.51,"Low":26.51,"Close":26.51,"Adj.Close":26.51,"Volume":1870000}
{"Date":"1953-02-09","Open":25.69,"High":25.69,"Low":25.69,"Close":25.69,"Adj.Close":25.69,"Volume":1780000}
{"Date":"1953-02-10","Open":25.62,"High":25.62,"Low":25.62,"Close":25.62,"Adj.Close":25.62,"Volume":1350000}
{"Date":"1953-02-11","Open":25.64,"High":25.64,"Low":25.64,"Close":25.64,"Adj.Close":25.64,"Volume":1240000}
{"Date":"1953-02-13","Open":25.74,"High":25.74,"Low":25.74,"Close":25.74,"Adj.Close":25.74,"Volume":1350000}
{"Date":"1953-02-16","Open":25.65,"High":25.65,"Low":25.65,"Close":25.65,"Adj.Close":25.65,"Volume":1330000}
{"Date":"1953-02-17","Open":25.5,"High":25.5,"Low":25.5,"Close":25.5,"Adj.Close":25.5,"Volume":1290000}
{"Date":"1953-02-18","Open":25.48,"High":25.48,"Low":25.48,"Close":25.48,"Adj.Close":25.48,"Volume":1220000}
{"Date":"1953-02-19","Open":25.57,"High":25.57,"Low":25.57,"Close":25.57,"Adj.Close":25.57,"Volume":1390000}
{"Date":"1953-02-20","Open":25.63,"High":25.63,"Low":25.63,"Close":25.63,"Adj.Close":25.63,"Volume":1400000}
{"Date":"1953-02-24","Open":25.75,"High":25.75,"Low":25.75,"Close":25.75,"Adj.Close":25.75,"Volume":2300000}
{"Date":"1953-02-25","Open":25.91,"High":25.91,"Low":25.91,"Close":25.91,"Adj.Close":25.91,"Volume":2360000}
{"Date":"1953-02-26","Open":25.95,"High":25.95,"Low":25.95,"Close":25.95,"Adj.Close":25.95,"Volume":2290000}
{"Date":"1953-02-27","Open":25.9,"High":25.9,"Low":25.9,"Close":25.9,"Adj.Close":25.9,"Volume":1990000}
{"Date":"1953-03-02","Open":25.93,"High":25.93,"Low":25.93,"Close":25.93,"Adj.Close":25.93,"Volume":1760000}
{"Date":"1953-03-03","Open":26,"High":26,"Low":26,"Close":26,"Adj.Close":26,"Volume":1850000}
{"Date":"1953-03-04","Open":25.78,"High":25.78,"Low":25.78,"Close":25.78,"Adj.Close":25.78,"Volume":2010000}
{"Date":"1953-03-05","Open":25.79,"High":25.79,"Low":25.79,"Close":25.79,"Adj.Close":25.79,"Volume":1540000}
{"Date":"1953-03-06","Open":25.84,"High":25.84,"Low":25.84,"Close":25.84,"Adj.Close":25.84,"Volume":1690000}
{"Date":"1953-03-09","Open":25.83,"High":25.83,"Low":25.83,"Close":25.83,"Adj.Close":25.83,"Volume":1600000}
{"Date":"1953-03-10","Open":25.91,"High":25.91,"Low":25.91,"Close":25.91,"Adj.Close":25.91,"Volume":1530000}
{"Date":"1953-03-11","Open":26.12,"High":26.12,"Low":26.12,"Close":26.12,"Adj.Close":26.12,"Volume":1890000}
{"Date":"1953-03-12","Open":26.13,"High":26.13,"Low":26.13,"Close":26.13,"Adj.Close":26.13,"Volume":1780000}
{"Date":"1953-03-13","Open":26.18,"High":26.18,"Low":26.18,"Close":26.18,"Adj.Close":26.18,"Volume":1760000}
{"Date":"1953-03-16","Open":26.22,"High":26.22,"Low":26.22,"Close":26.22,"Adj.Close":26.22,"Volume":1770000}
{"Date":"1953-03-17","Open":26.33,"High":26.33,"Low":26.33,"Close":26.33,"Adj.Close":26.33,"Volume":2110000}
{"Date":"1953-03-18","Open":26.24,"High":26.24,"Low":26.24,"Close":26.24,"Adj.Close":26.24,"Volume":2110000}
{"Date":"1953-03-19","Open":26.22,"High":26.22,"Low":26.22,"Close":26.22,"Adj.Close":26.22,"Volume":1840000}
{"Date":"1953-03-20","Open":26.18,"High":26.18,"Low":26.18,"Close":26.18,"Adj.Close":26.18,"Volume":1730000}
{"Date":"1953-03-23","Open":26.02,"High":26.02,"Low":26.02,"Close":26.02,"Adj.Close":26.02,"Volume":1750000}
{"Date":"1953-03-24","Open":26.17,"High":26.17,"Low":26.17,"Close":26.17,"Adj.Close":26.17,"Volume":1970000}
{"Date":"1953-03-25","Open":26.1,"High":26.1,"Low":26.1,"Close":26.1,"Adj.Close":26.1,"Volume":2320000}
{"Date":"1953-03-26","Open":25.95,"High":25.95,"Low":25.95,"Close":25.95,"Adj.Close":25.95,"Volume":2000000}
{"Date":"1953-03-27","Open":25.99,"High":25.99,"Low":25.99,"Close":25.99,"Adj.Close":25.99,"Volume":1640000}
{"Date":"1953-03-30","Open":25.61,"High":25.61,"Low":25.61,"Close":25.61,"Adj.Close":25.61,"Volume":2740000}
{"Date":"1953-03-31","Open":25.29,"High":25.29,"Low":25.29,"Close":25.29,"Adj.Close":25.29,"Volume":3120000}
{"Date":"1953-04-01","Open":25.25,"High":25.25,"Low":25.25,"Close":25.25,"Adj.Close":25.25,"Volume":2240000}
{"Date":"1953-04-02","Open":25.23,"High":25.23,"Low":25.23,"Close":25.23,"Adj.Close":25.23,"Volume":1720000}
{"Date":"1953-04-06","Open":24.61,"High":24.61,"Low":24.61,"Close":24.61,"Adj.Close":24.61,"Volume":3050000}
{"Date":"1953-04-07","Open":24.71,"High":24.71,"Low":24.71,"Close":24.71,"Adj.Close":24.71,"Volume":2500000}
{"Date":"1953-04-08","Open":24.93,"High":24.93,"Low":24.93,"Close":24.93,"Adj.Close":24.93,"Volume":1860000}
{"Date":"1953-04-09","Open":24.88,"High":24.88,"Low":24.88,"Close":24.88,"Adj.Close":24.88,"Volume":1520000}
{"Date":"1953-04-10","Open":24.82,"High":24.82,"Low":24.82,"Close":24.82,"Adj.Close":24.82,"Volume":1360000}
{"Date":"1953-04-13","Open":24.77,"High":24.77,"Low":24.77,"Close":24.77,"Adj.Close":24.77,"Volume":1280000}
{"Date":"1953-04-14","Open":24.86,"High":24.86,"Low":24.86,"Close":24.86,"Adj.Close":24.86,"Volume":1480000}
{"Date":"1953-04-15","Open":24.96,"High":24.96,"Low":24.96,"Close":24.96,"Adj.Close":24.96,"Volume":1580000}
{"Date":"1953-04-16","Open":24.91,"High":24.91,"Low":24.91,"Close":24.91,"Adj.Close":24.91,"Volume":1310000}
{"Date":"1953-04-17","Open":24.62,"High":24.62,"Low":24.62,"Close":24.62,"Adj.Close":24.62,"Volume":1430000}
{"Date":"1953-04-20","Open":24.73,"High":24.73,"Low":24.73,"Close":24.73,"Adj.Close":24.73,"Volume":1520000}
{"Date":"1953-04-21","Open":24.67,"High":24.67,"Low":24.67,"Close":24.67,"Adj.Close":24.67,"Volume":1250000}
{"Date":"1953-04-22","Open":24.46,"High":24.46,"Low":24.46,"Close":24.46,"Adj.Close":24.46,"Volume":1390000}
{"Date":"1953-04-23","Open":24.19,"High":24.19,"Low":24.19,"Close":24.19,"Adj.Close":24.19,"Volume":1920000}
{"Date":"1953-04-24","Open":24.2,"High":24.2,"Low":24.2,"Close":24.2,"Adj.Close":24.2,"Volume":1780000}
{"Date":"1953-04-27","Open":24.34,"High":24.34,"Low":24.34,"Close":24.34,"Adj.Close":24.34,"Volume":1400000}
{"Date":"1953-04-28","Open":24.52,"High":24.52,"Low":24.52,"Close":24.52,"Adj.Close":24.52,"Volume":1330000}
{"Date":"1953-04-29","Open":24.68,"High":24.68,"Low":24.68,"Close":24.68,"Adj.Close":24.68,"Volume":1310000}
{"Date":"1953-04-30","Open":24.62,"High":24.62,"Low":24.62,"Close":24.62,"Adj.Close":24.62,"Volume":1140000}
{"Date":"1953-05-01","Open":24.73,"High":24.73,"Low":24.73,"Close":24.73,"Adj.Close":24.73,"Volume":1200000}
{"Date":"1953-05-04","Open":25,"High":25,"Low":25,"Close":25,"Adj.Close":25,"Volume":1520000}
{"Date":"1953-05-05","Open":25.03,"High":25.03,"Low":25.03,"Close":25.03,"Adj.Close":25.03,"Volume":1290000}
{"Date":"1953-05-06","Open":25,"High":25,"Low":25,"Close":25,"Adj.Close":25,"Volume":1110000}
{"Date":"1953-05-07","Open":24.9,"High":24.9,"Low":24.9,"Close":24.9,"Adj.Close":24.9,"Volume":1110000}
{"Date":"1953-05-08","Open":24.9,"High":24.9,"Low":24.9,"Close":24.9,"Adj.Close":24.9,"Volume":1220000}
{"Date":"1953-05-11","Open":24.91,"High":24.91,"Low":24.91,"Close":24.91,"Adj.Close":24.91,"Volume":1010000}
{"Date":"1953-05-12","Open":24.74,"High":24.74,"Low":24.74,"Close":24.74,"Adj.Close":24.74,"Volume":1080000}
{"Date":"1953-05-13","Open":24.71,"High":24.71,"Low":24.71,"Close":24.71,"Adj.Close":24.71,"Volume":1120000}
{"Date":"1953-05-14","Open":24.85,"High":24.85,"Low":24.85,"Close":24.85,"Adj.Close":24.85,"Volume":1210000}
{"Date":"1953-05-15","Open":24.84,"High":24.84,"Low":24.84,"Close":24.84,"Adj.Close":24.84,"Volume":1200000}
{"Date":"1953-05-18","Open":24.75,"High":24.75,"Low":24.75,"Close":24.75,"Adj.Close":24.75,"Volume":1080000}
{"Date":"1953-05-19","Open":24.7,"High":24.7,"Low":24.7,"Close":24.7,"Adj.Close":24.7,"Volume":1120000}
{"Date":"1953-05-20","Open":24.93,"High":24.93,"Low":24.93,"Close":24.93,"Adj.Close":24.93,"Volume":1690000}
{"Date":"1953-05-21","Open":25.06,"High":25.06,"Low":25.06,"Close":25.06,"Adj.Close":25.06,"Volume":1590000}
{"Date":"1953-05-22","Open":25.03,"High":25.03,"Low":25.03,"Close":25.03,"Adj.Close":25.03,"Volume":1350000}
{"Date":"1953-05-25","Open":24.99,"High":24.99,"Low":24.99,"Close":24.99,"Adj.Close":24.99,"Volume":1180000}
{"Date":"1953-05-26","Open":24.87,"High":24.87,"Low":24.87,"Close":24.87,"Adj.Close":24.87,"Volume":1160000}
{"Date":"1953-05-27","Open":24.64,"High":24.64,"Low":24.64,"Close":24.64,"Adj.Close":24.64,"Volume":1330000}
{"Date":"1953-05-28","Open":24.46,"High":24.46,"Low":24.46,"Close":24.46,"Adj.Close":24.46,"Volume":1240000}
{"Date":"1953-05-29","Open":24.54,"High":24.54,"Low":24.54,"Close":24.54,"Adj.Close":24.54,"Volume":920000}
{"Date":"1953-06-01","Open":24.15,"High":24.15,"Low":24.15,"Close":24.15,"Adj.Close":24.15,"Volume":1490000}
{"Date":"1953-06-02","Open":24.22,"High":24.22,"Low":24.22,"Close":24.22,"Adj.Close":24.22,"Volume":1450000}
{"Date":"1953-06-03","Open":24.18,"High":24.18,"Low":24.18,"Close":24.18,"Adj.Close":24.18,"Volume":1050000}
{"Date":"1953-06-04","Open":24.03,"High":24.03,"Low":24.03,"Close":24.03,"Adj.Close":24.03,"Volume":1400000}
{"Date":"1953-06-05","Open":24.09,"High":24.09,"Low":24.09,"Close":24.09,"Adj.Close":24.09,"Volume":1160000}
{"Date":"1953-06-08","Open":24.01,"High":24.01,"Low":24.01,"Close":24.01,"Adj.Close":24.01,"Volume":1000000}
{"Date":"1953-06-09","Open":23.6,"High":23.6,"Low":23.6,"Close":23.6,"Adj.Close":23.6,"Volume":2200000}
{"Date":"1953-06-10","Open":23.54,"High":23.54,"Low":23.54,"Close":23.54,"Adj.Close":23.54,"Volume":1960000}
{"Date":"1953-06-11","Open":23.75,"High":23.75,"Low":23.75,"Close":23.75,"Adj.Close":23.75,"Volume":1220000}
{"Date":"1953-06-12","Open":23.82,"High":23.82,"Low":23.82,"Close":23.82,"Adj.Close":23.82,"Volume":920000}
{"Date":"1953-06-15","Open":23.62,"High":23.62,"Low":23.62,"Close":23.62,"Adj.Close":23.62,"Volume":1090000}
{"Date":"1953-06-16","Open":23.55,"High":23.55,"Low":23.55,"Close":23.55,"Adj.Close":23.55,"Volume":1370000}
{"Date":"1953-06-17","Open":23.85,"High":23.85,"Low":23.85,"Close":23.85,"Adj.Close":23.85,"Volume":1150000}
{"Date":"1953-06-18","Open":23.84,"High":23.84,"Low":23.84,"Close":23.84,"Adj.Close":23.84,"Volume":1010000}
{"Date":"1953-06-19","Open":23.84,"High":23.84,"Low":23.84,"Close":23.84,"Adj.Close":23.84,"Volume":890000}
{"Date":"1953-06-22","Open":23.96,"High":23.96,"Low":23.96,"Close":23.96,"Adj.Close":23.96,"Volume":1030000}
{"Date":"1953-06-23","Open":24.12,"High":24.12,"Low":24.12,"Close":24.12,"Adj.Close":24.12,"Volume":1050000}
{"Date":"1953-06-24","Open":24.09,"High":24.09,"Low":24.09,"Close":24.09,"Adj.Close":24.09,"Volume":1030000}
{"Date":"1953-06-25","Open":24.19,"High":24.19,"Low":24.19,"Close":24.19,"Adj.Close":24.19,"Volume":1160000}
{"Date":"1953-06-26","Open":24.21,"High":24.21,"Low":24.21,"Close":24.21,"Adj.Close":24.21,"Volume":830000}
{"Date":"1953-06-29","Open":24.14,"High":24.14,"Low":24.14,"Close":24.14,"Adj.Close":24.14,"Volume":800000}
{"Date":"1953-06-30","Open":24.14,"High":24.14,"Low":24.14,"Close":24.14,"Adj.Close":24.14,"Volume":820000}
{"Date":"1953-07-01","Open":24.24,"High":24.24,"Low":24.24,"Close":24.24,"Adj.Close":24.24,"Volume":910000}
{"Date":"1953-07-02","Open":24.31,"High":24.31,"Low":24.31,"Close":24.31,"Adj.Close":24.31,"Volume":1030000}
{"Date":"1953-07-03","Open":24.36,"High":24.36,"Low":24.36,"Close":24.36,"Adj.Close":24.36,"Volume":830000}
{"Date":"1953-07-06","Open":24.38,"High":24.38,"Low":24.38,"Close":24.38,"Adj.Close":24.38,"Volume":820000}
{"Date":"1953-07-07","Open":24.51,"High":24.51,"Low":24.51,"Close":24.51,"Adj.Close":24.51,"Volume":1030000}
{"Date":"1953-07-08","Open":24.5,"High":24.5,"Low":24.5,"Close":24.5,"Adj.Close":24.5,"Volume":950000}
{"Date":"1953-07-09","Open":24.43,"High":24.43,"Low":24.43,"Close":24.43,"Adj.Close":24.43,"Volume":910000}
{"Date":"1953-07-10","Open":24.41,"High":24.41,"Low":24.41,"Close":24.41,"Adj.Close":24.41,"Volume":860000}
{"Date":"1953-07-13","Open":24.17,"High":24.17,"Low":24.17,"Close":24.17,"Adj.Close":24.17,"Volume":1120000}
{"Date":"1953-07-14","Open":24.08,"High":24.08,"Low":24.08,"Close":24.08,"Adj.Close":24.08,"Volume":1030000}
{"Date":"1953-07-15","Open":24.15,"High":24.15,"Low":24.15,"Close":24.15,"Adj.Close":24.15,"Volume":840000}
{"Date":"1953-07-16","Open":24.18,"High":24.18,"Low":24.18,"Close":24.18,"Adj.Close":24.18,"Volume":790000}
{"Date":"1953-07-17","Open":24.35,"High":24.35,"Low":24.35,"Close":24.35,"Adj.Close":24.35,"Volume":840000}
{"Date":"1953-07-20","Open":24.22,"High":24.22,"Low":24.22,"Close":24.22,"Adj.Close":24.22,"Volume":830000}
{"Date":"1953-07-21","Open":24.16,"High":24.16,"Low":24.16,"Close":24.16,"Adj.Close":24.16,"Volume":850000}
{"Date":"1953-07-22","Open":24.19,"High":24.19,"Low":24.19,"Close":24.19,"Adj.Close":24.19,"Volume":900000}
{"Date":"1953-07-23","Open":24.23,"High":24.23,"Low":24.23,"Close":24.23,"Adj.Close":24.23,"Volume":1000000}
{"Date":"1953-07-24","Open":24.23,"High":24.23,"Low":24.23,"Close":24.23,"Adj.Close":24.23,"Volume":890000}
{"Date":"1953-07-27","Open":24.07,"High":24.07,"Low":24.07,"Close":24.07,"Adj.Close":24.07,"Volume":1210000}
{"Date":"1953-07-28","Open":24.11,"High":24.11,"Low":24.11,"Close":24.11,"Adj.Close":24.11,"Volume":1080000}
{"Date":"1953-07-29","Open":24.26,"High":24.26,"Low":24.26,"Close":24.26,"Adj.Close":24.26,"Volume":1000000}
{"Date":"1953-07-30","Open":24.49,"High":24.49,"Low":24.49,"Close":24.49,"Adj.Close":24.49,"Volume":1200000}
{"Date":"1953-07-31","Open":24.75,"High":24.75,"Low":24.75,"Close":24.75,"Adj.Close":24.75,"Volume":1320000}
{"Date":"1953-08-03","Open":24.84,"High":24.84,"Low":24.84,"Close":24.84,"Adj.Close":24.84,"Volume":1160000}
{"Date":"1953-08-04","Open":24.78,"High":24.78,"Low":24.78,"Close":24.78,"Adj.Close":24.78,"Volume":1000000}
{"Date":"1953-08-05","Open":24.68,"High":24.68,"Low":24.68,"Close":24.68,"Adj.Close":24.68,"Volume":1080000}
{"Date":"1953-08-06","Open":24.8,"High":24.8,"Low":24.8,"Close":24.8,"Adj.Close":24.8,"Volume":1200000}
{"Date":"1953-08-07","Open":24.78,"High":24.78,"Low":24.78,"Close":24.78,"Adj.Close":24.78,"Volume":950000}
{"Date":"1953-08-10","Open":24.75,"High":24.75,"Low":24.75,"Close":24.75,"Adj.Close":24.75,"Volume":1090000}
{"Date":"1953-08-11","Open":24.72,"High":24.72,"Low":24.72,"Close":24.72,"Adj.Close":24.72,"Volume":940000}
{"Date":"1953-08-12","Open":24.78,"High":24.78,"Low":24.78,"Close":24.78,"Adj.Close":24.78,"Volume":990000}
{"Date":"1953-08-13","Open":24.73,"High":24.73,"Low":24.73,"Close":24.73,"Adj.Close":24.73,"Volume":1040000}
{"Date":"1953-08-14","Open":24.62,"High":24.62,"Low":24.62,"Close":24.62,"Adj.Close":24.62,"Volume":1000000}
{"Date":"1953-08-17","Open":24.56,"High":24.56,"Low":24.56,"Close":24.56,"Adj.Close":24.56,"Volume":910000}
{"Date":"1953-08-18","Open":24.46,"High":24.46,"Low":24.46,"Close":24.46,"Adj.Close":24.46,"Volume":1030000}
{"Date":"1953-08-19","Open":24.31,"High":24.31,"Low":24.31,"Close":24.31,"Adj.Close":24.31,"Volume":1400000}
{"Date":"1953-08-20","Open":24.29,"High":24.29,"Low":24.29,"Close":24.29,"Adj.Close":24.29,"Volume":860000}
{"Date":"1953-08-21","Open":24.35,"High":24.35,"Low":24.35,"Close":24.35,"Adj.Close":24.35,"Volume":850000}
{"Date":"1953-08-24","Open":24.09,"High":24.09,"Low":24.09,"Close":24.09,"Adj.Close":24.09,"Volume":1320000}
{"Date":"1953-08-25","Open":23.93,"High":23.93,"Low":23.93,"Close":23.93,"Adj.Close":23.93,"Volume":1470000}
{"Date":"1953-08-26","Open":23.86,"High":23.86,"Low":23.86,"Close":23.86,"Adj.Close":23.86,"Volume":1060000}
{"Date":"1953-08-27","Open":23.79,"High":23.79,"Low":23.79,"Close":23.79,"Adj.Close":23.79,"Volume":1290000}
{"Date":"1953-08-28","Open":23.74,"High":23.74,"Low":23.74,"Close":23.74,"Adj.Close":23.74,"Volume":1060000}
{"Date":"1953-08-31","Open":23.32,"High":23.32,"Low":23.32,"Close":23.32,"Adj.Close":23.32,"Volume":2190000}
{"Date":"1953-09-01","Open":23.42,"High":23.42,"Low":23.42,"Close":23.42,"Adj.Close":23.42,"Volume":1580000}
{"Date":"1953-09-02","Open":23.56,"High":23.56,"Low":23.56,"Close":23.56,"Adj.Close":23.56,"Volume":1110000}
{"Date":"1953-09-03","Open":23.51,"High":23.51,"Low":23.51,"Close":23.51,"Adj.Close":23.51,"Volume":900000}
{"Date":"1953-09-04","Open":23.57,"High":23.57,"Low":23.57,"Close":23.57,"Adj.Close":23.57,"Volume":770000}
{"Date":"1953-09-08","Open":23.61,"High":23.61,"Low":23.61,"Close":23.61,"Adj.Close":23.61,"Volume":740000}
{"Date":"1953-09-09","Open":23.65,"High":23.65,"Low":23.65,"Close":23.65,"Adj.Close":23.65,"Volume":860000}
{"Date":"1953-09-10","Open":23.41,"High":23.41,"Low":23.41,"Close":23.41,"Adj.Close":23.41,"Volume":1010000}
{"Date":"1953-09-11","Open":23.14,"High":23.14,"Low":23.14,"Close":23.14,"Adj.Close":23.14,"Volume":1930000}
{"Date":"1953-09-14","Open":22.71,"High":22.71,"Low":22.71,"Close":22.71,"Adj.Close":22.71,"Volume":2550000}
{"Date":"1953-09-15","Open":22.9,"High":22.9,"Low":22.9,"Close":22.9,"Adj.Close":22.9,"Volume":2850000}
{"Date":"1953-09-16","Open":23.01,"High":23.01,"Low":23.01,"Close":23.01,"Adj.Close":23.01,"Volume":1570000}
{"Date":"1953-09-17","Open":23.07,"High":23.07,"Low":23.07,"Close":23.07,"Adj.Close":23.07,"Volume":1290000}
{"Date":"1953-09-18","Open":22.95,"High":22.95,"Low":22.95,"Close":22.95,"Adj.Close":22.95,"Volume":1190000}
{"Date":"1953-09-21","Open":22.88,"High":22.88,"Low":22.88,"Close":22.88,"Adj.Close":22.88,"Volume":1070000}
{"Date":"1953-09-22","Open":23.2,"High":23.2,"Low":23.2,"Close":23.2,"Adj.Close":23.2,"Volume":1300000}
{"Date":"1953-09-23","Open":23.23,"High":23.23,"Low":23.23,"Close":23.23,"Adj.Close":23.23,"Volume":1240000}
{"Date":"1953-09-24","Open":23.24,"High":23.24,"Low":23.24,"Close":23.24,"Adj.Close":23.24,"Volume":1020000}
{"Date":"1953-09-25","Open":23.3,"High":23.3,"Low":23.3,"Close":23.3,"Adj.Close":23.3,"Volume":910000}
{"Date":"1953-09-28","Open":23.45,"High":23.45,"Low":23.45,"Close":23.45,"Adj.Close":23.45,"Volume":1150000}
{"Date":"1953-09-29","Open":23.49,"High":23.49,"Low":23.49,"Close":23.49,"Adj.Close":23.49,"Volume":1170000}
{"Date":"1953-09-30","Open":23.35,"High":23.35,"Low":23.35,"Close":23.35,"Adj.Close":23.35,"Volume":940000}
{"Date":"1953-10-01","Open":23.49,"High":23.49,"Low":23.49,"Close":23.49,"Adj.Close":23.49,"Volume":940000}
{"Date":"1953-10-02","Open":23.59,"High":23.59,"Low":23.59,"Close":23.59,"Adj.Close":23.59,"Volume":890000}
{"Date":"1953-10-05","Open":23.48,"High":23.48,"Low":23.48,"Close":23.48,"Adj.Close":23.48,"Volume":930000}
{"Date":"1953-10-06","Open":23.39,"High":23.39,"Low":23.39,"Close":23.39,"Adj.Close":23.39,"Volume":1100000}
{"Date":"1953-10-07","Open":23.58,"High":23.58,"Low":23.58,"Close":23.58,"Adj.Close":23.58,"Volume":1010000}
{"Date":"1953-10-08","Open":23.62,"High":23.62,"Low":23.62,"Close":23.62,"Adj.Close":23.62,"Volume":960000}
{"Date":"1953-10-09","Open":23.66,"High":23.66,"Low":23.66,"Close":23.66,"Adj.Close":23.66,"Volume":900000}
{"Date":"1953-10-13","Open":23.57,"High":23.57,"Low":23.57,"Close":23.57,"Adj.Close":23.57,"Volume":1130000}
{"Date":"1953-10-14","Open":23.68,"High":23.68,"Low":23.68,"Close":23.68,"Adj.Close":23.68,"Volume":1290000}
{"Date":"1953-10-15","Open":23.95,"High":23.95,"Low":23.95,"Close":23.95,"Adj.Close":23.95,"Volume":1710000}
{"Date":"1953-10-16","Open":24.14,"High":24.14,"Low":24.14,"Close":24.14,"Adj.Close":24.14,"Volume":1620000}
{"Date":"1953-10-19","Open":24.16,"High":24.16,"Low":24.16,"Close":24.16,"Adj.Close":24.16,"Volume":1190000}
{"Date":"1953-10-20","Open":24.17,"High":24.17,"Low":24.17,"Close":24.17,"Adj.Close":24.17,"Volume":1280000}
{"Date":"1953-10-21","Open":24.19,"High":24.19,"Low":24.19,"Close":24.19,"Adj.Close":24.19,"Volume":1320000}
{"Date":"1953-10-22","Open":24.3,"High":24.3,"Low":24.3,"Close":24.3,"Adj.Close":24.3,"Volume":1330000}
{"Date":"1953-10-23","Open":24.35,"High":24.35,"Low":24.35,"Close":24.35,"Adj.Close":24.35,"Volume":1330000}
{"Date":"1953-10-26","Open":24.31,"High":24.31,"Low":24.31,"Close":24.31,"Adj.Close":24.31,"Volume":1340000}
{"Date":"1953-10-27","Open":24.26,"High":24.26,"Low":24.26,"Close":24.26,"Adj.Close":24.26,"Volume":1170000}
{"Date":"1953-10-28","Open":24.29,"High":24.29,"Low":24.29,"Close":24.29,"Adj.Close":24.29,"Volume":1260000}
{"Date":"1953-10-29","Open":24.58,"High":24.58,"Low":24.58,"Close":24.58,"Adj.Close":24.58,"Volume":1610000}
{"Date":"1953-10-30","Open":24.54,"High":24.54,"Low":24.54,"Close":24.54,"Adj.Close":24.54,"Volume":1400000}
{"Date":"1953-11-02","Open":24.66,"High":24.66,"Low":24.66,"Close":24.66,"Adj.Close":24.66,"Volume":1340000}
{"Date":"1953-11-04","Open":24.51,"High":24.51,"Low":24.51,"Close":24.51,"Adj.Close":24.51,"Volume":1480000}
{"Date":"1953-11-05","Open":24.64,"High":24.64,"Low":24.64,"Close":24.64,"Adj.Close":24.64,"Volume":1720000}
{"Date":"1953-11-06","Open":24.61,"High":24.61,"Low":24.61,"Close":24.61,"Adj.Close":24.61,"Volume":1700000}
{"Date":"1953-11-09","Open":24.66,"High":24.66,"Low":24.66,"Close":24.66,"Adj.Close":24.66,"Volume":1440000}
{"Date":"1953-11-10","Open":24.37,"High":24.37,"Low":24.37,"Close":24.37,"Adj.Close":24.37,"Volume":1340000}
{"Date":"1953-11-12","Open":24.46,"High":24.46,"Low":24.46,"Close":24.46,"Adj.Close":24.46,"Volume":1390000}
{"Date":"1953-11-13","Open":24.54,"High":24.54,"Low":24.54,"Close":24.54,"Adj.Close":24.54,"Volume":1540000}
{"Date":"1953-11-16","Open":24.38,"High":24.38,"Low":24.38,"Close":24.38,"Adj.Close":24.38,"Volume":1490000}
{"Date":"1953-11-17","Open":24.25,"High":24.25,"Low":24.25,"Close":24.25,"Adj.Close":24.25,"Volume":1250000}
{"Date":"1953-11-18","Open":24.29,"High":24.29,"Low":24.29,"Close":24.29,"Adj.Close":24.29,"Volume":1250000}
{"Date":"1953-11-19","Open":24.4,"High":24.4,"Low":24.4,"Close":24.4,"Adj.Close":24.4,"Volume":1420000}
{"Date":"1953-11-20","Open":24.44,"High":24.44,"Low":24.44,"Close":24.44,"Adj.Close":24.44,"Volume":1300000}
{"Date":"1953-11-23","Open":24.36,"High":24.36,"Low":24.36,"Close":24.36,"Adj.Close":24.36,"Volume":1410000}
{"Date":"1953-11-24","Open":24.5,"High":24.5,"Low":24.5,"Close":24.5,"Adj.Close":24.5,"Volume":1470000}
{"Date":"1953-11-25","Open":24.52,"High":24.52,"Low":24.52,"Close":24.52,"Adj.Close":24.52,"Volume":1540000}
{"Date":"1953-11-27","Open":24.66,"High":24.66,"Low":24.66,"Close":24.66,"Adj.Close":24.66,"Volume":1600000}
{"Date":"1953-11-30","Open":24.76,"High":24.76,"Low":24.76,"Close":24.76,"Adj.Close":24.76,"Volume":1960000}
{"Date":"1953-12-01","Open":24.78,"High":24.78,"Low":24.78,"Close":24.78,"Adj.Close":24.78,"Volume":1580000}
{"Date":"1953-12-02","Open":24.95,"High":24.95,"Low":24.95,"Close":24.95,"Adj.Close":24.95,"Volume":1850000}
{"Date":"1953-12-03","Open":24.97,"High":24.97,"Low":24.97,"Close":24.97,"Adj.Close":24.97,"Volume":1740000}
{"Date":"1953-12-04","Open":24.98,"High":24.98,"Low":24.98,"Close":24.98,"Adj.Close":24.98,"Volume":1390000}
{"Date":"1953-12-07","Open":24.95,"High":24.95,"Low":24.95,"Close":24.95,"Adj.Close":24.95,"Volume":1410000}
{"Date":"1953-12-08","Open":24.87,"High":24.87,"Low":24.87,"Close":24.87,"Adj.Close":24.87,"Volume":1390000}
{"Date":"1953-12-09","Open":24.84,"High":24.84,"Low":24.84,"Close":24.84,"Adj.Close":24.84,"Volume":1410000}
{"Date":"1953-12-10","Open":24.78,"High":24.78,"Low":24.78,"Close":24.78,"Adj.Close":24.78,"Volume":1420000}
{"Date":"1953-12-11","Open":24.76,"High":24.76,"Low":24.76,"Close":24.76,"Adj.Close":24.76,"Volume":1440000}
{"Date":"1953-12-14","Open":24.69,"High":24.69,"Low":24.69,"Close":24.69,"Adj.Close":24.69,"Volume":1540000}
{"Date":"1953-12-15","Open":24.71,"High":24.71,"Low":24.71,"Close":24.71,"Adj.Close":24.71,"Volume":1450000}
{"Date":"1953-12-16","Open":24.96,"High":24.96,"Low":24.96,"Close":24.96,"Adj.Close":24.96,"Volume":1880000}
{"Date":"1953-12-17","Open":24.94,"High":24.94,"Low":24.94,"Close":24.94,"Adj.Close":24.94,"Volume":1600000}
{"Date":"1953-12-18","Open":24.99,"High":24.99,"Low":24.99,"Close":24.99,"Adj.Close":24.99,"Volume":1550000}
{"Date":"1953-12-21","Open":24.95,"High":24.95,"Low":24.95,"Close":24.95,"Adj.Close":24.95,"Volume":1690000}
{"Date":"1953-12-22","Open":24.76,"High":24.76,"Low":24.76,"Close":24.76,"Adj.Close":24.76,"Volume":1720000}
{"Date":"1953-12-23","Open":24.69,"High":24.69,"Low":24.69,"Close":24.69,"Adj.Close":24.69,"Volume":1570000}
{"Date":"1953-12-24","Open":24.8,"High":24.8,"Low":24.8,"Close":24.8,"Adj.Close":24.8,"Volume":1270000}
{"Date":"1953-12-28","Open":24.71,"High":24.71,"Low":24.71,"Close":24.71,"Adj.Close":24.71,"Volume":1570000}
{"Date":"1953-12-29","Open":24.55,"High":24.55,"Low":24.55,"Close":24.55,"Adj.Close":24.55,"Volume":2140000}
{"Date":"1953-12-30","Open":24.76,"High":24.76,"Low":24.76,"Close":24.76,"Adj.Close":24.76,"Volume":2050000}
{"Date":"1953-12-31","Open":24.81,"High":24.81,"Low":24.81,"Close":24.81,"Adj.Close":24.81,"Volume":2490000}
{"Date":"1954-01-04","Open":24.95,"High":24.95,"Low":24.95,"Close":24.95,"Adj.Close":24.95,"Volume":1310000}
{"Date":"1954-01-05","Open":25.1,"High":25.1,"Low":25.1,"Close":25.1,"Adj.Close":25.1,"Volume":1520000}
{"Date":"1954-01-06","Open":25.14,"High":25.14,"Low":25.14,"Close":25.14,"Adj.Close":25.14,"Volume":1460000}
{"Date":"1954-01-07","Open":25.06,"High":25.06,"Low":25.06,"Close":25.06,"Adj.Close":25.06,"Volume":1540000}
{"Date":"1954-01-08","Open":24.93,"High":24.93,"Low":24.93,"Close":24.93,"Adj.Close":24.93,"Volume":1260000}
{"Date":"1954-01-11","Open":24.8,"High":24.8,"Low":24.8,"Close":24.8,"Adj.Close":24.8,"Volume":1220000}
{"Date":"1954-01-12","Open":24.93,"High":24.93,"Low":24.93,"Close":24.93,"Adj.Close":24.93,"Volume":1250000}
{"Date":"1954-01-13","Open":25.07,"High":25.07,"Low":25.07,"Close":25.07,"Adj.Close":25.07,"Volume":1420000}
{"Date":"1954-01-14","Open":25.19,"High":25.19,"Low":25.19,"Close":25.19,"Adj.Close":25.19,"Volume":1530000}
{"Date":"1954-01-15","Open":25.43,"High":25.43,"Low":25.43,"Close":25.43,"Adj.Close":25.43,"Volume":2180000}
{"Date":"1954-01-18","Open":25.43,"High":25.43,"Low":25.43,"Close":25.43,"Adj.Close":25.43,"Volume":1580000}
{"Date":"1954-01-19","Open":25.68,"High":25.68,"Low":25.68,"Close":25.68,"Adj.Close":25.68,"Volume":1840000}
{"Date":"1954-01-20","Open":25.75,"High":25.75,"Low":25.75,"Close":25.75,"Adj.Close":25.75,"Volume":1960000}
{"Date":"1954-01-21","Open":25.79,"High":25.79,"Low":25.79,"Close":25.79,"Adj.Close":25.79,"Volume":1780000}
{"Date":"1954-01-22","Open":25.85,"High":25.85,"Low":25.85,"Close":25.85,"Adj.Close":25.85,"Volume":1890000}
{"Date":"1954-01-25","Open":25.93,"High":25.93,"Low":25.93,"Close":25.93,"Adj.Close":25.93,"Volume":1860000}
{"Date":"1954-01-26","Open":26.09,"High":26.09,"Low":26.09,"Close":26.09,"Adj.Close":26.09,"Volume":2120000}
{"Date":"1954-01-27","Open":26.01,"High":26.01,"Low":26.01,"Close":26.01,"Adj.Close":26.01,"Volume":2020000}
{"Date":"1954-01-28","Open":26.02,"High":26.02,"Low":26.02,"Close":26.02,"Adj.Close":26.02,"Volume":1730000}
{"Date":"1954-01-29","Open":26.08,"High":26.08,"Low":26.08,"Close":26.08,"Adj.Close":26.08,"Volume":1950000}
{"Date":"1954-02-01","Open":25.99,"High":25.99,"Low":25.99,"Close":25.99,"Adj.Close":25.99,"Volume":1740000}
{"Date":"1954-02-02","Open":25.92,"High":25.92,"Low":25.92,"Close":25.92,"Adj.Close":25.92,"Volume":1420000}
{"Date":"1954-02-03","Open":26.01,"High":26.01,"Low":26.01,"Close":26.01,"Adj.Close":26.01,"Volume":1690000}
{"Date":"1954-02-04","Open":26.2,"High":26.2,"Low":26.2,"Close":26.2,"Adj.Close":26.2,"Volume":2040000}
{"Date":"1954-02-05","Open":26.3,"High":26.3,"Low":26.3,"Close":26.3,"Adj.Close":26.3,"Volume":2030000}
{"Date":"1954-02-08","Open":26.23,"High":26.23,"Low":26.23,"Close":26.23,"Adj.Close":26.23,"Volume":2180000}
{"Date":"1954-02-09","Open":26.17,"High":26.17,"Low":26.17,"Close":26.17,"Adj.Close":26.17,"Volume":1880000}
{"Date":"1954-02-10","Open":26.14,"High":26.14,"Low":26.14,"Close":26.14,"Adj.Close":26.14,"Volume":1790000}
{"Date":"1954-02-11","Open":26.06,"High":26.06,"Low":26.06,"Close":26.06,"Adj.Close":26.06,"Volume":1860000}
{"Date":"1954-02-12","Open":26.12,"High":26.12,"Low":26.12,"Close":26.12,"Adj.Close":26.12,"Volume":1730000}
{"Date":"1954-02-15","Open":26.04,"High":26.04,"Low":26.04,"Close":26.04,"Adj.Close":26.04,"Volume":2080000}
{"Date":"1954-02-16","Open":25.81,"High":25.81,"Low":25.81,"Close":25.81,"Adj.Close":25.81,"Volume":1870000}
{"Date":"1954-02-17","Open":25.86,"High":25.86,"Low":25.86,"Close":25.86,"Adj.Close":25.86,"Volume":1740000}
{"Date":"1954-02-18","Open":25.86,"High":25.86,"Low":25.86,"Close":25.86,"Adj.Close":25.86,"Volume":1500000}
{"Date":"1954-02-19","Open":25.92,"High":25.92,"Low":25.92,"Close":25.92,"Adj.Close":25.92,"Volume":1510000}
{"Date":"1954-02-23","Open":25.83,"High":25.83,"Low":25.83,"Close":25.83,"Adj.Close":25.83,"Volume":1470000}
{"Date":"1954-02-24","Open":25.83,"High":25.83,"Low":25.83,"Close":25.83,"Adj.Close":25.83,"Volume":1350000}
{"Date":"1954-02-25","Open":25.91,"High":25.91,"Low":25.91,"Close":25.91,"Adj.Close":25.91,"Volume":1470000}
{"Date":"1954-02-26","Open":26.15,"High":26.15,"Low":26.15,"Close":26.15,"Adj.Close":26.15,"Volume":1910000}
{"Date":"1954-03-01","Open":26.25,"High":26.25,"Low":26.25,"Close":26.25,"Adj.Close":26.25,"Volume":2040000}
{"Date":"1954-03-02","Open":26.32,"High":26.32,"Low":26.32,"Close":26.32,"Adj.Close":26.32,"Volume":1980000}
{"Date":"1954-03-03","Open":26.32,"High":26.32,"Low":26.32,"Close":26.32,"Adj.Close":26.32,"Volume":2240000}
{"Date":"1954-03-04","Open":26.41,"High":26.41,"Low":26.41,"Close":26.41,"Adj.Close":26.41,"Volume":1830000}
{"Date":"1954-03-05","Open":26.52,"High":26.52,"Low":26.52,"Close":26.52,"Adj.Close":26.52,"Volume":2030000}
{"Date":"1954-03-08","Open":26.45,"High":26.45,"Low":26.45,"Close":26.45,"Adj.Close":26.45,"Volume":1650000}
{"Date":"1954-03-09","Open":26.51,"High":26.51,"Low":26.51,"Close":26.51,"Adj.Close":26.51,"Volume":1630000}
{"Date":"1954-03-10","Open":26.57,"High":26.57,"Low":26.57,"Close":26.57,"Adj.Close":26.57,"Volume":1870000}
{"Date":"1954-03-11","Open":26.69,"High":26.69,"Low":26.69,"Close":26.69,"Adj.Close":26.69,"Volume":2050000}
{"Date":"1954-03-12","Open":26.69,"High":26.69,"Low":26.69,"Close":26.69,"Adj.Close":26.69,"Volume":1980000}
{"Date":"1954-03-15","Open":26.57,"High":26.57,"Low":26.57,"Close":26.57,"Adj.Close":26.57,"Volume":1680000}
{"Date":"1954-03-16","Open":26.56,"High":26.56,"Low":26.56,"Close":26.56,"Adj.Close":26.56,"Volume":1540000}
{"Date":"1954-03-17","Open":26.62,"High":26.62,"Low":26.62,"Close":26.62,"Adj.Close":26.62,"Volume":1740000}
{"Date":"1954-03-18","Open":26.73,"High":26.73,"Low":26.73,"Close":26.73,"Adj.Close":26.73,"Volume":2020000}
{"Date":"1954-03-19","Open":26.81,"High":26.81,"Low":26.81,"Close":26.81,"Adj.Close":26.81,"Volume":1930000}
{"Date":"1954-03-22","Open":26.79,"High":26.79,"Low":26.79,"Close":26.79,"Adj.Close":26.79,"Volume":1800000}
{"Date":"1954-03-23","Open":26.6,"High":26.6,"Low":26.6,"Close":26.6,"Adj.Close":26.6,"Volume":2180000}
{"Date":"1954-03-24","Open":26.47,"High":26.47,"Low":26.47,"Close":26.47,"Adj.Close":26.47,"Volume":1900000}
{"Date":"1954-03-25","Open":26.42,"High":26.42,"Low":26.42,"Close":26.42,"Adj.Close":26.42,"Volume":1720000}
{"Date":"1954-03-26","Open":26.56,"High":26.56,"Low":26.56,"Close":26.56,"Adj.Close":26.56,"Volume":1550000}
{"Date":"1954-03-29","Open":26.66,"High":26.66,"Low":26.66,"Close":26.66,"Adj.Close":26.66,"Volume":1870000}
{"Date":"1954-03-30","Open":26.69,"High":26.69,"Low":26.69,"Close":26.69,"Adj.Close":26.69,"Volume":2130000}
{"Date":"1954-03-31","Open":26.94,"High":26.94,"Low":26.94,"Close":26.94,"Adj.Close":26.94,"Volume":2690000}
{"Date":"1954-04-01","Open":27.17,"High":27.17,"Low":27.17,"Close":27.17,"Adj.Close":27.17,"Volume":2270000}
{"Date":"1954-04-02","Open":27.21,"High":27.21,"Low":27.21,"Close":27.21,"Adj.Close":27.21,"Volume":1830000}
{"Date":"1954-04-05","Open":27.26,"High":27.26,"Low":27.26,"Close":27.26,"Adj.Close":27.26,"Volume":1710000}
{"Date":"1954-04-06","Open":27.01,"High":27.01,"Low":27.01,"Close":27.01,"Adj.Close":27.01,"Volume":2120000}
{"Date":"1954-04-07","Open":27.11,"High":27.11,"Low":27.11,"Close":27.11,"Adj.Close":27.11,"Volume":1830000}
{"Date":"1954-04-08","Open":27.38,"High":27.38,"Low":27.38,"Close":27.38,"Adj.Close":27.38,"Volume":2300000}
{"Date":"1954-04-09","Open":27.38,"High":27.38,"Low":27.38,"Close":27.38,"Adj.Close":27.38,"Volume":2360000}
{"Date":"1954-04-12","Open":27.57,"High":27.57,"Low":27.57,"Close":27.57,"Adj.Close":27.57,"Volume":1790000}
{"Date":"1954-04-13","Open":27.64,"High":27.64,"Low":27.64,"Close":27.64,"Adj.Close":27.64,"Volume":2020000}
{"Date":"1954-04-14","Open":27.85,"High":27.85,"Low":27.85,"Close":27.85,"Adj.Close":27.85,"Volume":2330000}
{"Date":"1954-04-15","Open":27.94,"High":27.94,"Low":27.94,"Close":27.94,"Adj.Close":27.94,"Volume":2200000}
{"Date":"1954-04-19","Open":27.76,"High":27.76,"Low":27.76,"Close":27.76,"Adj.Close":27.76,"Volume":2430000}
{"Date":"1954-04-20","Open":27.75,"High":27.75,"Low":27.75,"Close":27.75,"Adj.Close":27.75,"Volume":1860000}
{"Date":"1954-04-21","Open":27.64,"High":27.64,"Low":27.64,"Close":27.64,"Adj.Close":27.64,"Volume":1870000}
{"Date":"1954-04-22","Open":27.68,"High":27.68,"Low":27.68,"Close":27.68,"Adj.Close":27.68,"Volume":1750000}
{"Date":"1954-04-23","Open":27.78,"High":27.78,"Low":27.78,"Close":27.78,"Adj.Close":27.78,"Volume":1990000}
{"Date":"1954-04-26","Open":27.88,"High":27.88,"Low":27.88,"Close":27.88,"Adj.Close":27.88,"Volume":2150000}
{"Date":"1954-04-27","Open":27.71,"High":27.71,"Low":27.71,"Close":27.71,"Adj.Close":27.71,"Volume":1970000}
{"Date":"1954-04-28","Open":27.76,"High":27.76,"Low":27.76,"Close":27.76,"Adj.Close":27.76,"Volume":2120000}
{"Date":"1954-04-29","Open":28.18,"High":28.18,"Low":28.18,"Close":28.18,"Adj.Close":28.18,"Volume":2150000}
{"Date":"1954-04-30","Open":28.26,"High":28.26,"Low":28.26,"Close":28.26,"Adj.Close":28.26,"Volume":2450000}
{"Date":"1954-05-03","Open":28.21,"High":28.21,"Low":28.21,"Close":28.21,"Adj.Close":28.21,"Volume":1870000}
{"Date":"1954-05-04","Open":28.28,"High":28.28,"Low":28.28,"Close":28.28,"Adj.Close":28.28,"Volume":1990000}
{"Date":"1954-05-05","Open":28.29,"High":28.29,"Low":28.29,"Close":28.29,"Adj.Close":28.29,"Volume":2020000}
{"Date":"1954-05-06","Open":28.51,"High":28.51,"Low":28.51,"Close":28.51,"Adj.Close":28.51,"Volume":1980000}
{"Date":"1954-05-07","Open":28.65,"High":28.65,"Low":28.65,"Close":28.65,"Adj.Close":28.65,"Volume":2070000}
{"Date":"1954-05-10","Open":28.62,"High":28.62,"Low":28.62,"Close":28.62,"Adj.Close":28.62,"Volume":1800000}
{"Date":"1954-05-11","Open":28.49,"High":28.49,"Low":28.49,"Close":28.49,"Adj.Close":28.49,"Volume":1770000}
{"Date":"1954-05-12","Open":28.72,"High":28.72,"Low":28.72,"Close":28.72,"Adj.Close":28.72,"Volume":2210000}
{"Date":"1954-05-13","Open":28.56,"High":28.56,"Low":28.56,"Close":28.56,"Adj.Close":28.56,"Volume":2340000}
{"Date":"1954-05-14","Open":28.8,"High":28.8,"Low":28.8,"Close":28.8,"Adj.Close":28.8,"Volume":1970000}
{"Date":"1954-05-17","Open":28.84,"High":28.84,"Low":28.84,"Close":28.84,"Adj.Close":28.84,"Volume":2040000}
{"Date":"1954-05-18","Open":28.85,"High":28.85,"Low":28.85,"Close":28.85,"Adj.Close":28.85,"Volume":2250000}
{"Date":"1954-05-19","Open":28.72,"High":28.72,"Low":28.72,"Close":28.72,"Adj.Close":28.72,"Volume":2170000}
{"Date":"1954-05-20","Open":28.82,"High":28.82,"Low":28.82,"Close":28.82,"Adj.Close":28.82,"Volume":2070000}
{"Date":"1954-05-21","Open":28.99,"High":28.99,"Low":28.99,"Close":28.99,"Adj.Close":28.99,"Volume":2620000}
{"Date":"1954-05-24","Open":29,"High":29,"Low":29,"Close":29,"Adj.Close":29,"Volume":2330000}
{"Date":"1954-05-25","Open":28.93,"High":28.93,"Low":28.93,"Close":28.93,"Adj.Close":28.93,"Volume":2050000}
{"Date":"1954-05-26","Open":29.17,"High":29.17,"Low":29.17,"Close":29.17,"Adj.Close":29.17,"Volume":2180000}
{"Date":"1954-05-27","Open":29.05,"High":29.05,"Low":29.05,"Close":29.05,"Adj.Close":29.05,"Volume":2230000}
{"Date":"1954-05-28","Open":29.19,"High":29.19,"Low":29.19,"Close":29.19,"Adj.Close":29.19,"Volume":1940000}
{"Date":"1954-06-01","Open":29.19,"High":29.19,"Low":29.19,"Close":29.19,"Adj.Close":29.19,"Volume":1850000}
{"Date":"1954-06-02","Open":29.16,"High":29.16,"Low":29.16,"Close":29.16,"Adj.Close":29.16,"Volume":1930000}
{"Date":"1954-06-03","Open":29.15,"High":29.15,"Low":29.15,"Close":29.15,"Adj.Close":29.15,"Volume":1810000}
{"Date":"1954-06-04","Open":29.1,"High":29.1,"Low":29.1,"Close":29.1,"Adj.Close":29.1,"Volume":1720000}
{"Date":"1954-06-07","Open":28.99,"High":28.99,"Low":28.99,"Close":28.99,"Adj.Close":28.99,"Volume":1520000}
{"Date":"1954-06-08","Open":28.34,"High":28.34,"Low":28.34,"Close":28.34,"Adj.Close":28.34,"Volume":2540000}
{"Date":"1954-06-09","Open":28.15,"High":28.15,"Low":28.15,"Close":28.15,"Adj.Close":28.15,"Volume":2360000}
{"Date":"1954-06-10","Open":28.34,"High":28.34,"Low":28.34,"Close":28.34,"Adj.Close":28.34,"Volume":1610000}
{"Date":"1954-06-11","Open":28.58,"High":28.58,"Low":28.58,"Close":28.58,"Adj.Close":28.58,"Volume":1630000}
{"Date":"1954-06-14","Open":28.62,"High":28.62,"Low":28.62,"Close":28.62,"Adj.Close":28.62,"Volume":1420000}
{"Date":"1954-06-15","Open":28.83,"High":28.83,"Low":28.83,"Close":28.83,"Adj.Close":28.83,"Volume":1630000}
{"Date":"1954-06-16","Open":29.04,"High":29.04,"Low":29.04,"Close":29.04,"Adj.Close":29.04,"Volume":2070000}
{"Date":"1954-06-17","Open":28.96,"High":28.96,"Low":28.96,"Close":28.96,"Adj.Close":28.96,"Volume":1810000}
{"Date":"1954-06-18","Open":29.04,"High":29.04,"Low":29.04,"Close":29.04,"Adj.Close":29.04,"Volume":1580000}
{"Date":"1954-06-21","Open":29.06,"High":29.06,"Low":29.06,"Close":29.06,"Adj.Close":29.06,"Volume":1820000}
{"Date":"1954-06-22","Open":29.08,"High":29.08,"Low":29.08,"Close":29.08,"Adj.Close":29.08,"Volume":2100000}
{"Date":"1954-06-23","Open":29.13,"High":29.13,"Low":29.13,"Close":29.13,"Adj.Close":29.13,"Volume":2090000}
{"Date":"1954-06-24","Open":29.26,"High":29.26,"Low":29.26,"Close":29.26,"Adj.Close":29.26,"Volume":2260000}
{"Date":"1954-06-25","Open":29.2,"High":29.2,"Low":29.2,"Close":29.2,"Adj.Close":29.2,"Volume":2060000}
{"Date":"1954-06-28","Open":29.28,"High":29.28,"Low":29.28,"Close":29.28,"Adj.Close":29.28,"Volume":1890000}
{"Date":"1954-06-29","Open":29.43,"High":29.43,"Low":29.43,"Close":29.43,"Adj.Close":29.43,"Volume":2580000}
{"Date":"1954-06-30","Open":29.21,"High":29.21,"Low":29.21,"Close":29.21,"Adj.Close":29.21,"Volume":1950000}
{"Date":"1954-07-01","Open":29.21,"High":29.21,"Low":29.21,"Close":29.21,"Adj.Close":29.21,"Volume":1860000}
{"Date":"1954-07-02","Open":29.59,"High":29.59,"Low":29.59,"Close":29.59,"Adj.Close":29.59,"Volume":1980000}
{"Date":"1954-07-06","Open":29.92,"High":29.92,"Low":29.92,"Close":29.92,"Adj.Close":29.92,"Volume":2560000}
{"Date":"1954-07-07","Open":29.94,"High":29.94,"Low":29.94,"Close":29.94,"Adj.Close":29.94,"Volume":2380000}
{"Date":"1954-07-08","Open":29.94,"High":29.94,"Low":29.94,"Close":29.94,"Adj.Close":29.94,"Volume":2080000}
{"Date":"1954-07-09","Open":30.14,"High":30.14,"Low":30.14,"Close":30.14,"Adj.Close":30.14,"Volume":2240000}
{"Date":"1954-07-12","Open":30.12,"High":30.12,"Low":30.12,"Close":30.12,"Adj.Close":30.12,"Volume":2330000}
{"Date":"1954-07-13","Open":30.02,"High":30.02,"Low":30.02,"Close":30.02,"Adj.Close":30.02,"Volume":2430000}
{"Date":"1954-07-14","Open":30.09,"High":30.09,"Low":30.09,"Close":30.09,"Adj.Close":30.09,"Volume":2520000}
{"Date":"1954-07-15","Open":30.19,"High":30.19,"Low":30.19,"Close":30.19,"Adj.Close":30.19,"Volume":3000000}
{"Date":"1954-07-16","Open":30.06,"High":30.06,"Low":30.06,"Close":30.06,"Adj.Close":30.06,"Volume":2540000}
{"Date":"1954-07-19","Open":29.98,"High":29.98,"Low":29.98,"Close":29.98,"Adj.Close":29.98,"Volume":2370000}
{"Date":"1954-07-20","Open":29.84,"High":29.84,"Low":29.84,"Close":29.84,"Adj.Close":29.84,"Volume":2580000}
{"Date":"1954-07-21","Open":30.03,"High":30.03,"Low":30.03,"Close":30.03,"Adj.Close":30.03,"Volume":2510000}
{"Date":"1954-07-22","Open":30.27,"High":30.27,"Low":30.27,"Close":30.27,"Adj.Close":30.27,"Volume":2890000}
{"Date":"1954-07-23","Open":30.31,"High":30.31,"Low":30.31,"Close":30.31,"Adj.Close":30.31,"Volume":2520000}
{"Date":"1954-07-26","Open":30.34,"High":30.34,"Low":30.34,"Close":30.34,"Adj.Close":30.34,"Volume":2110000}
{"Date":"1954-07-27","Open":30.52,"High":30.52,"Low":30.52,"Close":30.52,"Adj.Close":30.52,"Volume":2690000}
{"Date":"1954-07-28","Open":30.58,"High":30.58,"Low":30.58,"Close":30.58,"Adj.Close":30.58,"Volume":2740000}
{"Date":"1954-07-29","Open":30.69,"High":30.69,"Low":30.69,"Close":30.69,"Adj.Close":30.69,"Volume":2710000}
{"Date":"1954-07-30","Open":30.88,"High":30.88,"Low":30.88,"Close":30.88,"Adj.Close":30.88,"Volume":2800000}
{"Date":"1954-08-02","Open":30.99,"High":30.99,"Low":30.99,"Close":30.99,"Adj.Close":30.99,"Volume":2850000}
{"Date":"1954-08-03","Open":30.93,"High":30.93,"Low":30.93,"Close":30.93,"Adj.Close":30.93,"Volume":2970000}
{"Date":"1954-08-04","Open":30.9,"High":30.9,"Low":30.9,"Close":30.9,"Adj.Close":30.9,"Volume":3620000}
{"Date":"1954-08-05","Open":30.77,"High":30.77,"Low":30.77,"Close":30.77,"Adj.Close":30.77,"Volume":3150000}
{"Date":"1954-08-06","Open":30.38,"High":30.38,"Low":30.38,"Close":30.38,"Adj.Close":30.38,"Volume":3350000}
{"Date":"1954-08-09","Open":30.12,"High":30.12,"Low":30.12,"Close":30.12,"Adj.Close":30.12,"Volume":2280000}
{"Date":"1954-08-10","Open":30.37,"High":30.37,"Low":30.37,"Close":30.37,"Adj.Close":30.37,"Volume":2890000}
{"Date":"1954-08-11","Open":30.72,"High":30.72,"Low":30.72,"Close":30.72,"Adj.Close":30.72,"Volume":3440000}
{"Date":"1954-08-12","Open":30.59,"High":30.59,"Low":30.59,"Close":30.59,"Adj.Close":30.59,"Volume":2680000}
{"Date":"1954-08-13","Open":30.72,"High":30.72,"Low":30.72,"Close":30.72,"Adj.Close":30.72,"Volume":2500000}
{"Date":"1954-08-16","Open":31.05,"High":31.05,"Low":31.05,"Close":31.05,"Adj.Close":31.05,"Volume":2760000}
{"Date":"1954-08-17","Open":31.12,"High":31.12,"Low":31.12,"Close":31.12,"Adj.Close":31.12,"Volume":2900000}
{"Date":"1954-08-18","Open":31.09,"High":31.09,"Low":31.09,"Close":31.09,"Adj.Close":31.09,"Volume":2390000}
{"Date":"1954-08-19","Open":31.16,"High":31.16,"Low":31.16,"Close":31.16,"Adj.Close":31.16,"Volume":2320000}
{"Date":"1954-08-20","Open":31.21,"High":31.21,"Low":31.21,"Close":31.21,"Adj.Close":31.21,"Volume":2110000}
{"Date":"1954-08-23","Open":31,"High":31,"Low":31,"Close":31,"Adj.Close":31,"Volume":2020000}
{"Date":"1954-08-24","Open":30.87,"High":30.87,"Low":30.87,"Close":30.87,"Adj.Close":30.87,"Volume":2000000}
{"Date":"1954-08-25","Open":30.65,"High":30.65,"Low":30.65,"Close":30.65,"Adj.Close":30.65,"Volume":2280000}
{"Date":"1954-08-26","Open":30.57,"High":30.57,"Low":30.57,"Close":30.57,"Adj.Close":30.57,"Volume":2060000}
{"Date":"1954-08-27","Open":30.66,"High":30.66,"Low":30.66,"Close":30.66,"Adj.Close":30.66,"Volume":1740000}
{"Date":"1954-08-30","Open":30.35,"High":30.35,"Low":30.35,"Close":30.35,"Adj.Close":30.35,"Volume":1950000}
{"Date":"1954-08-31","Open":29.83,"High":29.83,"Low":29.83,"Close":29.83,"Adj.Close":29.83,"Volume":2640000}
{"Date":"1954-09-01","Open":30.04,"High":30.04,"Low":30.04,"Close":30.04,"Adj.Close":30.04,"Volume":1790000}
{"Date":"1954-09-02","Open":30.27,"High":30.27,"Low":30.27,"Close":30.27,"Adj.Close":30.27,"Volume":1600000}
{"Date":"1954-09-03","Open":30.5,"High":30.5,"Low":30.5,"Close":30.5,"Adj.Close":30.5,"Volume":1630000}
{"Date":"1954-09-07","Open":30.66,"High":30.66,"Low":30.66,"Close":30.66,"Adj.Close":30.66,"Volume":1860000}
{"Date":"1954-09-08","Open":30.68,"High":30.68,"Low":30.68,"Close":30.68,"Adj.Close":30.68,"Volume":1970000}
{"Date":"1954-09-09","Open":30.73,"High":30.73,"Low":30.73,"Close":30.73,"Adj.Close":30.73,"Volume":1700000}
{"Date":"1954-09-10","Open":30.84,"High":30.84,"Low":30.84,"Close":30.84,"Adj.Close":30.84,"Volume":1870000}
{"Date":"1954-09-13","Open":31.12,"High":31.12,"Low":31.12,"Close":31.12,"Adj.Close":31.12,"Volume":2030000}
{"Date":"1954-09-14","Open":31.28,"High":31.28,"Low":31.28,"Close":31.28,"Adj.Close":31.28,"Volume":2120000}
{"Date":"1954-09-15","Open":31.29,"High":31.29,"Low":31.29,"Close":31.29,"Adj.Close":31.29,"Volume":2110000}
{"Date":"1954-09-16","Open":31.46,"High":31.46,"Low":31.46,"Close":31.46,"Adj.Close":31.46,"Volume":1880000}
{"Date":"1954-09-17","Open":31.71,"High":31.71,"Low":31.71,"Close":31.71,"Adj.Close":31.71,"Volume":2250000}
{"Date":"1954-09-20","Open":31.57,"High":31.57,"Low":31.57,"Close":31.57,"Adj.Close":31.57,"Volume":2060000}
{"Date":"1954-09-21","Open":31.79,"High":31.79,"Low":31.79,"Close":31.79,"Adj.Close":31.79,"Volume":1770000}
{"Date":"1954-09-22","Open":32,"High":32,"Low":32,"Close":32,"Adj.Close":32,"Volume":2260000}
{"Date":"1954-09-23","Open":32.18,"High":32.18,"Low":32.18,"Close":32.18,"Adj.Close":32.18,"Volume":2340000}
{"Date":"1954-09-24","Open":32.4,"High":32.4,"Low":32.4,"Close":32.4,"Adj.Close":32.4,"Volume":2340000}
{"Date":"1954-09-27","Open":32.53,"High":32.53,"Low":32.53,"Close":32.53,"Adj.Close":32.53,"Volume":2190000}
{"Date":"1954-09-28","Open":32.69,"High":32.69,"Low":32.69,"Close":32.69,"Adj.Close":32.69,"Volume":1800000}
{"Date":"1954-09-29","Open":32.5,"High":32.5,"Low":32.5,"Close":32.5,"Adj.Close":32.5,"Volume":1810000}
{"Date":"1954-09-30","Open":32.31,"High":32.31,"Low":32.31,"Close":32.31,"Adj.Close":32.31,"Volume":1840000}
{"Date":"1954-10-01","Open":32.29,"High":32.29,"Low":32.29,"Close":32.29,"Adj.Close":32.29,"Volume":1850000}
{"Date":"1954-10-04","Open":32.47,"High":32.47,"Low":32.47,"Close":32.47,"Adj.Close":32.47,"Volume":2000000}
{"Date":"1954-10-05","Open":32.63,"High":32.63,"Low":32.63,"Close":32.63,"Adj.Close":32.63,"Volume":2300000}
{"Date":"1954-10-06","Open":32.76,"High":32.76,"Low":32.76,"Close":32.76,"Adj.Close":32.76,"Volume":2570000}
{"Date":"1954-10-07","Open":32.69,"High":32.69,"Low":32.69,"Close":32.69,"Adj.Close":32.69,"Volume":1810000}
{"Date":"1954-10-08","Open":32.67,"High":32.67,"Low":32.67,"Close":32.67,"Adj.Close":32.67,"Volume":2120000}
{"Date":"1954-10-11","Open":32.41,"High":32.41,"Low":32.41,"Close":32.41,"Adj.Close":32.41,"Volume":2100000}
{"Date":"1954-10-12","Open":32.28,"High":32.28,"Low":32.28,"Close":32.28,"Adj.Close":32.28,"Volume":1620000}
{"Date":"1954-10-13","Open":32.27,"High":32.27,"Low":32.27,"Close":32.27,"Adj.Close":32.27,"Volume":2070000}
{"Date":"1954-10-14","Open":31.88,"High":31.88,"Low":31.88,"Close":31.88,"Adj.Close":31.88,"Volume":2540000}
{"Date":"1954-10-15","Open":31.71,"High":31.71,"Low":31.71,"Close":31.71,"Adj.Close":31.71,"Volume":2250000}
{"Date":"1954-10-18","Open":31.83,"High":31.83,"Low":31.83,"Close":31.83,"Adj.Close":31.83,"Volume":1790000}
{"Date":"1954-10-19","Open":31.91,"High":31.91,"Low":31.91,"Close":31.91,"Adj.Close":31.91,"Volume":1900000}
{"Date":"1954-10-20","Open":32.17,"High":32.17,"Low":32.17,"Close":32.17,"Adj.Close":32.17,"Volume":2380000}
{"Date":"1954-10-21","Open":32.13,"High":32.13,"Low":32.13,"Close":32.13,"Adj.Close":32.13,"Volume":2320000}
{"Date":"1954-10-22","Open":32.13,"High":32.13,"Low":32.13,"Close":32.13,"Adj.Close":32.13,"Volume":2080000}
{"Date":"1954-10-25","Open":31.96,"High":31.96,"Low":31.96,"Close":31.96,"Adj.Close":31.96,"Volume":2340000}
{"Date":"1954-10-26","Open":31.94,"High":31.94,"Low":31.94,"Close":31.94,"Adj.Close":31.94,"Volume":2010000}
{"Date":"1954-10-27","Open":32.02,"High":32.02,"Low":32.02,"Close":32.02,"Adj.Close":32.02,"Volume":2030000}
{"Date":"1954-10-28","Open":31.88,"High":31.88,"Low":31.88,"Close":31.88,"Adj.Close":31.88,"Volume":2190000}
{"Date":"1954-10-29","Open":31.68,"High":31.68,"Low":31.68,"Close":31.68,"Adj.Close":31.68,"Volume":1900000}
{"Date":"1954-11-01","Open":31.79,"High":31.79,"Low":31.79,"Close":31.79,"Adj.Close":31.79,"Volume":1790000}
{"Date":"1954-11-03","Open":32.44,"High":32.44,"Low":32.44,"Close":32.44,"Adj.Close":32.44,"Volume":2700000}
{"Date":"1954-11-04","Open":32.82,"High":32.82,"Low":32.82,"Close":32.82,"Adj.Close":32.82,"Volume":3140000}
{"Date":"1954-11-05","Open":32.71,"High":32.71,"Low":32.71,"Close":32.71,"Adj.Close":32.71,"Volume":2950000}
{"Date":"1954-11-08","Open":33.02,"High":33.02,"Low":33.02,"Close":33.02,"Adj.Close":33.02,"Volume":3180000}
{"Date":"1954-11-09","Open":33.15,"High":33.15,"Low":33.15,"Close":33.15,"Adj.Close":33.15,"Volume":3240000}
{"Date":"1954-11-10","Open":33.18,"High":33.18,"Low":33.18,"Close":33.18,"Adj.Close":33.18,"Volume":2070000}
{"Date":"1954-11-11","Open":33.47,"High":33.47,"Low":33.47,"Close":33.47,"Adj.Close":33.47,"Volume":2960000}
{"Date":"1954-11-12","Open":33.54,"High":33.54,"Low":33.54,"Close":33.54,"Adj.Close":33.54,"Volume":3720000}
{"Date":"1954-11-15","Open":33.47,"High":33.47,"Low":33.47,"Close":33.47,"Adj.Close":33.47,"Volume":3080000}
{"Date":"1954-11-16","Open":33.57,"High":33.57,"Low":33.57,"Close":33.57,"Adj.Close":33.57,"Volume":3260000}
{"Date":"1954-11-17","Open":33.63,"High":33.63,"Low":33.63,"Close":33.63,"Adj.Close":33.63,"Volume":3830000}
{"Date":"1954-11-18","Open":33.44,"High":33.44,"Low":33.44,"Close":33.44,"Adj.Close":33.44,"Volume":3530000}
{"Date":"1954-11-19","Open":33.45,"High":33.45,"Low":33.45,"Close":33.45,"Adj.Close":33.45,"Volume":3130000}
{"Date":"1954-11-22","Open":33.58,"High":33.58,"Low":33.58,"Close":33.58,"Adj.Close":33.58,"Volume":3000000}
{"Date":"1954-11-23","Open":34.03,"High":34.03,"Low":34.03,"Close":34.03,"Adj.Close":34.03,"Volume":3690000}
{"Date":"1954-11-24","Open":34.22,"High":34.22,"Low":34.22,"Close":34.22,"Adj.Close":34.22,"Volume":3990000}
{"Date":"1954-11-26","Open":34.55,"High":34.55,"Low":34.55,"Close":34.55,"Adj.Close":34.55,"Volume":3010000}
{"Date":"1954-11-29","Open":34.54,"High":34.54,"Low":34.54,"Close":34.54,"Adj.Close":34.54,"Volume":3300000}
{"Date":"1954-11-30","Open":34.24,"High":34.24,"Low":34.24,"Close":34.24,"Adj.Close":34.24,"Volume":3440000}
{"Date":"1954-12-01","Open":33.99,"High":33.99,"Low":33.99,"Close":33.99,"Adj.Close":33.99,"Volume":3100000}
{"Date":"1954-12-02","Open":34.18,"High":34.18,"Low":34.18,"Close":34.18,"Adj.Close":34.18,"Volume":3190000}
{"Date":"1954-12-03","Open":34.49,"High":34.49,"Low":34.49,"Close":34.49,"Adj.Close":34.49,"Volume":3790000}
{"Date":"1954-12-06","Open":34.76,"High":34.76,"Low":34.76,"Close":34.76,"Adj.Close":34.76,"Volume":3960000}
{"Date":"1954-12-07","Open":34.92,"High":34.92,"Low":34.92,"Close":34.92,"Adj.Close":34.92,"Volume":3820000}
{"Date":"1954-12-08","Open":34.86,"High":34.86,"Low":34.86,"Close":34.86,"Adj.Close":34.86,"Volume":4150000}
{"Date":"1954-12-09","Open":34.69,"High":34.69,"Low":34.69,"Close":34.69,"Adj.Close":34.69,"Volume":3300000}
{"Date":"1954-12-10","Open":34.56,"High":34.56,"Low":34.56,"Close":34.56,"Adj.Close":34.56,"Volume":3250000}
{"Date":"1954-12-13","Open":34.59,"High":34.59,"Low":34.59,"Close":34.59,"Adj.Close":34.59,"Volume":2750000}
{"Date":"1954-12-14","Open":34.35,"High":34.35,"Low":34.35,"Close":34.35,"Adj.Close":34.35,"Volume":2650000}
{"Date":"1954-12-15","Open":34.56,"High":34.56,"Low":34.56,"Close":34.56,"Adj.Close":34.56,"Volume":2740000}
{"Date":"1954-12-16","Open":34.93,"High":34.93,"Low":34.93,"Close":34.93,"Adj.Close":34.93,"Volume":3390000}
{"Date":"1954-12-17","Open":35.92,"High":35.92,"Low":35.92,"Close":35.92,"Adj.Close":35.92,"Volume":3730000}
{"Date":"1954-12-20","Open":35.33,"High":35.33,"Low":35.33,"Close":35.33,"Adj.Close":35.33,"Volume":3770000}
{"Date":"1954-12-21","Open":35.38,"High":35.38,"Low":35.38,"Close":35.38,"Adj.Close":35.38,"Volume":3630000}
{"Date":"1954-12-22","Open":35.34,"High":35.34,"Low":35.34,"Close":35.34,"Adj.Close":35.34,"Volume":3460000}
{"Date":"1954-12-23","Open":35.37,"High":35.37,"Low":35.37,"Close":35.37,"Adj.Close":35.37,"Volume":3310000}
{"Date":"1954-12-27","Open":35.07,"High":35.07,"Low":35.07,"Close":35.07,"Adj.Close":35.07,"Volume":2970000}
{"Date":"1954-12-28","Open":35.43,"High":35.43,"Low":35.43,"Close":35.43,"Adj.Close":35.43,"Volume":3660000}
{"Date":"1954-12-29","Open":35.74,"High":35.74,"Low":35.74,"Close":35.74,"Adj.Close":35.74,"Volume":4430000}
{"Date":"1954-12-30","Open":35.74,"High":35.74,"Low":35.74,"Close":35.74,"Adj.Close":35.74,"Volume":3590000}
{"Date":"1954-12-31","Open":35.98,"High":35.98,"Low":35.98,"Close":35.98,"Adj.Close":35.98,"Volume":3840000}
{"Date":"1955-01-03","Open":36.75,"High":36.75,"Low":36.75,"Close":36.75,"Adj.Close":36.75,"Volume":4570000}
{"Date":"1955-01-04","Open":36.42,"High":36.42,"Low":36.42,"Close":36.42,"Adj.Close":36.42,"Volume":4420000}
{"Date":"1955-01-05","Open":35.52,"High":35.52,"Low":35.52,"Close":35.52,"Adj.Close":35.52,"Volume":4640000}
{"Date":"1955-01-06","Open":35.04,"High":35.04,"Low":35.04,"Close":35.04,"Adj.Close":35.04,"Volume":5300000}
{"Date":"1955-01-07","Open":35.33,"High":35.33,"Low":35.33,"Close":35.33,"Adj.Close":35.33,"Volume":4030000}
{"Date":"1955-01-10","Open":35.79,"High":35.79,"Low":35.79,"Close":35.79,"Adj.Close":35.79,"Volume":4300000}
{"Date":"1955-01-11","Open":35.68,"High":35.68,"Low":35.68,"Close":35.68,"Adj.Close":35.68,"Volume":3680000}
{"Date":"1955-01-12","Open":35.58,"High":35.58,"Low":35.58,"Close":35.58,"Adj.Close":35.58,"Volume":3400000}
{"Date":"1955-01-13","Open":35.43,"High":35.43,"Low":35.43,"Close":35.43,"Adj.Close":35.43,"Volume":3350000}
{"Date":"1955-01-14","Open":35.28,"High":35.28,"Low":35.28,"Close":35.28,"Adj.Close":35.28,"Volume":2630000}
{"Date":"1955-01-17","Open":34.58,"High":34.58,"Low":34.58,"Close":34.58,"Adj.Close":34.58,"Volume":3360000}
{"Date":"1955-01-18","Open":34.8,"High":34.8,"Low":34.8,"Close":34.8,"Adj.Close":34.8,"Volume":3020000}
{"Date":"1955-01-19","Open":34.96,"High":34.96,"Low":34.96,"Close":34.96,"Adj.Close":34.96,"Volume":2760000}
{"Date":"1955-01-20","Open":35.13,"High":35.13,"Low":35.13,"Close":35.13,"Adj.Close":35.13,"Volume":2210000}
{"Date":"1955-01-21","Open":35.44,"High":35.44,"Low":35.44,"Close":35.44,"Adj.Close":35.44,"Volume":2690000}
{"Date":"1955-01-24","Open":35.52,"High":35.52,"Low":35.52,"Close":35.52,"Adj.Close":35.52,"Volume":2910000}
{"Date":"1955-01-25","Open":35.51,"High":35.51,"Low":35.51,"Close":35.51,"Adj.Close":35.51,"Volume":3230000}
{"Date":"1955-01-26","Open":35.95,"High":35.95,"Low":35.95,"Close":35.95,"Adj.Close":35.95,"Volume":3860000}
{"Date":"1955-01-27","Open":35.99,"High":35.99,"Low":35.99,"Close":35.99,"Adj.Close":35.99,"Volume":3500000}
{"Date":"1955-01-28","Open":36.19,"High":36.19,"Low":36.19,"Close":36.19,"Adj.Close":36.19,"Volume":3290000}
{"Date":"1955-01-31","Open":36.63,"High":36.63,"Low":36.63,"Close":36.63,"Adj.Close":36.63,"Volume":3500000}
{"Date":"1955-02-01","Open":36.72,"High":36.72,"Low":36.72,"Close":36.72,"Adj.Close":36.72,"Volume":3320000}
{"Date":"1955-02-02","Open":36.61,"High":36.61,"Low":36.61,"Close":36.61,"Adj.Close":36.61,"Volume":3210000}
{"Date":"1955-02-03","Open":36.44,"High":36.44,"Low":36.44,"Close":36.44,"Adj.Close":36.44,"Volume":2890000}
{"Date":"1955-02-04","Open":36.96,"High":36.96,"Low":36.96,"Close":36.96,"Adj.Close":36.96,"Volume":3370000}
{"Date":"1955-02-07","Open":36.96,"High":36.96,"Low":36.96,"Close":36.96,"Adj.Close":36.96,"Volume":3610000}
{"Date":"1955-02-08","Open":36.46,"High":36.46,"Low":36.46,"Close":36.46,"Adj.Close":36.46,"Volume":3400000}
{"Date":"1955-02-09","Open":36.75,"High":36.75,"Low":36.75,"Close":36.75,"Adj.Close":36.75,"Volume":3360000}
{"Date":"1955-02-10","Open":37.08,"High":37.08,"Low":37.08,"Close":37.08,"Adj.Close":37.08,"Volume":3460000}
{"Date":"1955-02-11","Open":37.15,"High":37.15,"Low":37.15,"Close":37.15,"Adj.Close":37.15,"Volume":3260000}
{"Date":"1955-02-14","Open":36.89,"High":36.89,"Low":36.89,"Close":36.89,"Adj.Close":36.89,"Volume":2950000}
{"Date":"1955-02-15","Open":36.89,"High":36.89,"Low":36.89,"Close":36.89,"Adj.Close":36.89,"Volume":3510000}
{"Date":"1955-02-16","Open":36.77,"High":36.77,"Low":36.77,"Close":36.77,"Adj.Close":36.77,"Volume":3660000}
{"Date":"1955-02-17","Open":36.84,"High":36.84,"Low":36.84,"Close":36.84,"Adj.Close":36.84,"Volume":3030000}
{"Date":"1955-02-18","Open":36.89,"High":36.89,"Low":36.89,"Close":36.89,"Adj.Close":36.89,"Volume":3660000}
{"Date":"1955-02-21","Open":36.85,"High":36.85,"Low":36.85,"Close":36.85,"Adj.Close":36.85,"Volume":3010000}
{"Date":"1955-02-23","Open":36.82,"High":36.82,"Low":36.82,"Close":36.82,"Adj.Close":36.82,"Volume":3030000}
{"Date":"1955-02-24","Open":36.62,"High":36.62,"Low":36.62,"Close":36.62,"Adj.Close":36.62,"Volume":2920000}
{"Date":"1955-02-25","Open":36.57,"High":36.57,"Low":36.57,"Close":36.57,"Adj.Close":36.57,"Volume":2540000}
{"Date":"1955-02-28","Open":36.76,"High":36.76,"Low":36.76,"Close":36.76,"Adj.Close":36.76,"Volume":2620000}
{"Date":"1955-03-01","Open":36.83,"High":36.83,"Low":36.83,"Close":36.83,"Adj.Close":36.83,"Volume":2830000}
{"Date":"1955-03-02","Open":37.15,"High":37.15,"Low":37.15,"Close":37.15,"Adj.Close":37.15,"Volume":3370000}
{"Date":"1955-03-03","Open":37.29,"High":37.29,"Low":37.29,"Close":37.29,"Adj.Close":37.29,"Volume":3330000}
{"Date":"1955-03-04","Open":37.52,"High":37.52,"Low":37.52,"Close":37.52,"Adj.Close":37.52,"Volume":2770000}
{"Date":"1955-03-07","Open":37.28,"High":37.28,"Low":37.28,"Close":37.28,"Adj.Close":37.28,"Volume":2630000}
{"Date":"1955-03-08","Open":36.58,"High":36.58,"Low":36.58,"Close":36.58,"Adj.Close":36.58,"Volume":3160000}
{"Date":"1955-03-09","Open":36.22,"High":36.22,"Low":36.22,"Close":36.22,"Adj.Close":36.22,"Volume":3590000}
{"Date":"1955-03-10","Open":36.45,"High":36.45,"Low":36.45,"Close":36.45,"Adj.Close":36.45,"Volume":2760000}
{"Date":"1955-03-11","Open":35.82,"High":35.82,"Low":35.82,"Close":35.82,"Adj.Close":35.82,"Volume":3040000}
{"Date":"1955-03-14","Open":34.96,"High":34.96,"Low":34.96,"Close":34.96,"Adj.Close":34.96,"Volume":4220000}
{"Date":"1955-03-15","Open":35.71,"High":35.71,"Low":35.71,"Close":35.71,"Adj.Close":35.71,"Volume":3160000}
{"Date":"1955-03-16","Open":35.98,"High":35.98,"Low":35.98,"Close":35.98,"Adj.Close":35.98,"Volume":2900000}
{"Date":"1955-03-17","Open":36.12,"High":36.12,"Low":36.12,"Close":36.12,"Adj.Close":36.12,"Volume":2200000}
{"Date":"1955-03-18","Open":36.18,"High":36.18,"Low":36.18,"Close":36.18,"Adj.Close":36.18,"Volume":2050000}
{"Date":"1955-03-21","Open":35.95,"High":35.95,"Low":35.95,"Close":35.95,"Adj.Close":35.95,"Volume":2020000}
{"Date":"1955-03-22","Open":36.17,"High":36.17,"Low":36.17,"Close":36.17,"Adj.Close":36.17,"Volume":1910000}
{"Date":"1955-03-23","Open":36.64,"High":36.64,"Low":36.64,"Close":36.64,"Adj.Close":36.64,"Volume":2730000}
{"Date":"1955-03-24","Open":36.93,"High":36.93,"Low":36.93,"Close":36.93,"Adj.Close":36.93,"Volume":3170000}
{"Date":"1955-03-25","Open":36.96,"High":36.96,"Low":36.96,"Close":36.96,"Adj.Close":36.96,"Volume":2540000}
{"Date":"1955-03-28","Open":36.83,"High":36.83,"Low":36.83,"Close":36.83,"Adj.Close":36.83,"Volume":2540000}
{"Date":"1955-03-29","Open":36.85,"High":36.85,"Low":36.85,"Close":36.85,"Adj.Close":36.85,"Volume":2770000}
{"Date":"1955-03-30","Open":36.52,"High":36.52,"Low":36.52,"Close":36.52,"Adj.Close":36.52,"Volume":3410000}
{"Date":"1955-03-31","Open":36.58,"High":36.58,"Low":36.58,"Close":36.58,"Adj.Close":36.58,"Volume":2680000}
{"Date":"1955-04-01","Open":36.95,"High":36.95,"Low":36.95,"Close":36.95,"Adj.Close":36.95,"Volume":2660000}
{"Date":"1955-04-04","Open":36.83,"High":36.83,"Low":36.83,"Close":36.83,"Adj.Close":36.83,"Volume":2500000}
{"Date":"1955-04-05","Open":36.98,"High":36.98,"Low":36.98,"Close":36.98,"Adj.Close":36.98,"Volume":2100000}
{"Date":"1955-04-06","Open":37.17,"High":37.17,"Low":37.17,"Close":37.17,"Adj.Close":37.17,"Volume":2500000}
{"Date":"1955-04-07","Open":37.34,"High":37.34,"Low":37.34,"Close":37.34,"Adj.Close":37.34,"Volume":2330000}
{"Date":"1955-04-11","Open":37.44,"High":37.44,"Low":37.44,"Close":37.44,"Adj.Close":37.44,"Volume":2680000}
{"Date":"1955-04-12","Open":37.66,"High":37.66,"Low":37.66,"Close":37.66,"Adj.Close":37.66,"Volume":2770000}
{"Date":"1955-04-13","Open":37.71,"High":37.71,"Low":37.71,"Close":37.71,"Adj.Close":37.71,"Volume":2820000}
{"Date":"1955-04-14","Open":37.79,"High":37.79,"Low":37.79,"Close":37.79,"Adj.Close":37.79,"Volume":2890000}
{"Date":"1955-04-15","Open":37.96,"High":37.96,"Low":37.96,"Close":37.96,"Adj.Close":37.96,"Volume":3180000}
{"Date":"1955-04-18","Open":38.27,"High":38.27,"Low":38.27,"Close":38.27,"Adj.Close":38.27,"Volume":3080000}
{"Date":"1955-04-19","Open":38.22,"High":38.22,"Low":38.22,"Close":38.22,"Adj.Close":38.22,"Volume":2700000}
{"Date":"1955-04-20","Open":38.28,"High":38.28,"Low":38.28,"Close":38.28,"Adj.Close":38.28,"Volume":3090000}
{"Date":"1955-04-21","Open":38.32,"High":38.32,"Low":38.32,"Close":38.32,"Adj.Close":38.32,"Volume":2810000}
{"Date":"1955-04-22","Open":38.01,"High":38.01,"Low":38.01,"Close":38.01,"Adj.Close":38.01,"Volume":2800000}
{"Date":"1955-04-25","Open":38.11,"High":38.11,"Low":38.11,"Close":38.11,"Adj.Close":38.11,"Volume":2720000}
{"Date":"1955-04-26","Open":38.31,"High":38.31,"Low":38.31,"Close":38.31,"Adj.Close":38.31,"Volume":2720000}
{"Date":"1955-04-27","Open":38.11,"High":38.11,"Low":38.11,"Close":38.11,"Adj.Close":38.11,"Volume":2660000}
{"Date":"1955-04-28","Open":37.68,"High":37.68,"Low":37.68,"Close":37.68,"Adj.Close":37.68,"Volume":2550000}
{"Date":"1955-04-29","Open":37.96,"High":37.96,"Low":37.96,"Close":37.96,"Adj.Close":37.96,"Volume":2230000}
{"Date":"1955-05-02","Open":38.04,"High":38.04,"Low":38.04,"Close":38.04,"Adj.Close":38.04,"Volume":2220000}
{"Date":"1955-05-03","Open":37.7,"High":37.7,"Low":37.7,"Close":37.7,"Adj.Close":37.7,"Volume":2630000}
{"Date":"1955-05-04","Open":37.64,"High":37.64,"Low":37.64,"Close":37.64,"Adj.Close":37.64,"Volume":2220000}
{"Date":"1955-05-05","Open":37.82,"High":37.82,"Low":37.82,"Close":37.82,"Adj.Close":37.82,"Volume":2270000}
{"Date":"1955-05-06","Open":37.89,"High":37.89,"Low":37.89,"Close":37.89,"Adj.Close":37.89,"Volume":2250000}
{"Date":"1955-05-09","Open":37.93,"High":37.93,"Low":37.93,"Close":37.93,"Adj.Close":37.93,"Volume":2090000}
{"Date":"1955-05-10","Open":37.85,"High":37.85,"Low":37.85,"Close":37.85,"Adj.Close":37.85,"Volume":2150000}
{"Date":"1955-05-11","Open":37.42,"High":37.42,"Low":37.42,"Close":37.42,"Adj.Close":37.42,"Volume":2120000}
{"Date":"1955-05-12","Open":37.2,"High":37.2,"Low":37.2,"Close":37.2,"Adj.Close":37.2,"Volume":2830000}
{"Date":"1955-05-13","Open":37.44,"High":37.44,"Low":37.44,"Close":37.44,"Adj.Close":37.44,"Volume":1860000}
{"Date":"1955-05-16","Open":37.02,"High":37.02,"Low":37.02,"Close":37.02,"Adj.Close":37.02,"Volume":2160000}
{"Date":"1955-05-17","Open":36.97,"High":36.97,"Low":36.97,"Close":36.97,"Adj.Close":36.97,"Volume":1900000}
{"Date":"1955-05-18","Open":37.28,"High":37.28,"Low":37.28,"Close":37.28,"Adj.Close":37.28,"Volume":2010000}
{"Date":"1955-05-19","Open":37.49,"High":37.49,"Low":37.49,"Close":37.49,"Adj.Close":37.49,"Volume":2380000}
{"Date":"1955-05-20","Open":37.74,"High":37.74,"Low":37.74,"Close":37.74,"Adj.Close":37.74,"Volume":2240000}
{"Date":"1955-05-23","Open":37.48,"High":37.48,"Low":37.48,"Close":37.48,"Adj.Close":37.48,"Volume":1900000}
{"Date":"1955-05-24","Open":37.46,"High":37.46,"Low":37.46,"Close":37.46,"Adj.Close":37.46,"Volume":1650000}
{"Date":"1955-05-25","Open":37.6,"High":37.6,"Low":37.6,"Close":37.6,"Adj.Close":37.6,"Volume":2100000}
{"Date":"1955-05-26","Open":37.85,"High":37.85,"Low":37.85,"Close":37.85,"Adj.Close":37.85,"Volume":2260000}
{"Date":"1955-05-27","Open":37.93,"High":37.93,"Low":37.93,"Close":37.93,"Adj.Close":37.93,"Volume":2220000}
{"Date":"1955-05-31","Open":37.91,"High":37.91,"Low":37.91,"Close":37.91,"Adj.Close":37.91,"Volume":1990000}
{"Date":"1955-06-01","Open":37.96,"High":37.96,"Low":37.96,"Close":37.96,"Adj.Close":37.96,"Volume":2510000}
{"Date":"1955-06-02","Open":38.01,"High":38.01,"Low":38.01,"Close":38.01,"Adj.Close":38.01,"Volume":2610000}
{"Date":"1955-06-03","Open":38.37,"High":38.37,"Low":38.37,"Close":38.37,"Adj.Close":38.37,"Volume":2590000}
{"Date":"1955-06-06","Open":39.69,"High":39.69,"Low":39.69,"Close":39.69,"Adj.Close":39.69,"Volume":2560000}
{"Date":"1955-06-07","Open":39.96,"High":39.96,"Low":39.96,"Close":39.96,"Adj.Close":39.96,"Volume":3230000}
{"Date":"1955-06-08","Open":39.22,"High":39.22,"Low":39.22,"Close":39.22,"Adj.Close":39.22,"Volume":3300000}
{"Date":"1955-06-09","Open":39.01,"High":39.01,"Low":39.01,"Close":39.01,"Adj.Close":39.01,"Volume":2960000}
{"Date":"1955-06-10","Open":39.25,"High":39.25,"Low":39.25,"Close":39.25,"Adj.Close":39.25,"Volume":2470000}
{"Date":"1955-06-13","Open":39.62,"High":39.62,"Low":39.62,"Close":39.62,"Adj.Close":39.62,"Volume":2770000}
{"Date":"1955-06-14","Open":39.67,"High":39.67,"Low":39.67,"Close":39.67,"Adj.Close":39.67,"Volume":2860000}
{"Date":"1955-06-15","Open":39.89,"High":39.89,"Low":39.89,"Close":39.89,"Adj.Close":39.89,"Volume":2650000}
{"Date":"1955-06-16","Open":39.96,"High":39.96,"Low":39.96,"Close":39.96,"Adj.Close":39.96,"Volume":2760000}
{"Date":"1955-06-17","Open":40.1,"High":40.1,"Low":40.1,"Close":40.1,"Adj.Close":40.1,"Volume":2340000}
{"Date":"1955-06-20","Open":40.14,"High":40.14,"Low":40.14,"Close":40.14,"Adj.Close":40.14,"Volume":2490000}
{"Date":"1955-06-21","Open":40.51,"High":40.51,"Low":40.51,"Close":40.51,"Adj.Close":40.51,"Volume":2720000}
{"Date":"1955-06-22","Open":40.6,"High":40.6,"Low":40.6,"Close":40.6,"Adj.Close":40.6,"Volume":3010000}
{"Date":"1955-06-23","Open":40.75,"High":40.75,"Low":40.75,"Close":40.75,"Adj.Close":40.75,"Volume":2900000}
{"Date":"1955-06-24","Open":40.96,"High":40.96,"Low":40.96,"Close":40.96,"Adj.Close":40.96,"Volume":2410000}
{"Date":"1955-06-27","Open":40.99,"High":40.99,"Low":40.99,"Close":40.99,"Adj.Close":40.99,"Volume":2250000}
{"Date":"1955-06-28","Open":40.77,"High":40.77,"Low":40.77,"Close":40.77,"Adj.Close":40.77,"Volume":2180000}
{"Date":"1955-06-29","Open":40.79,"High":40.79,"Low":40.79,"Close":40.79,"Adj.Close":40.79,"Volume":2180000}
{"Date":"1955-06-30","Open":41.03,"High":41.03,"Low":41.03,"Close":41.03,"Adj.Close":41.03,"Volume":2370000}
{"Date":"1955-07-01","Open":41.19,"High":41.19,"Low":41.19,"Close":41.19,"Adj.Close":41.19,"Volume":2540000}
{"Date":"1955-07-05","Open":41.69,"High":41.69,"Low":41.69,"Close":41.69,"Adj.Close":41.69,"Volume":2680000}
{"Date":"1955-07-06","Open":43.18,"High":43.18,"Low":43.18,"Close":43.18,"Adj.Close":43.18,"Volume":3140000}
{"Date":"1955-07-07","Open":42.58,"High":42.58,"Low":42.58,"Close":42.58,"Adj.Close":42.58,"Volume":3300000}
{"Date":"1955-07-08","Open":42.64,"High":42.64,"Low":42.64,"Close":42.64,"Adj.Close":42.64,"Volume":2450000}
{"Date":"1955-07-11","Open":42.75,"High":42.75,"Low":42.75,"Close":42.75,"Adj.Close":42.75,"Volume":2420000}
{"Date":"1955-07-12","Open":42.75,"High":42.75,"Low":42.75,"Close":42.75,"Adj.Close":42.75,"Volume":2630000}
{"Date":"1955-07-13","Open":42.24,"High":42.24,"Low":42.24,"Close":42.24,"Adj.Close":42.24,"Volume":2360000}
{"Date":"1955-07-14","Open":42.25,"High":42.25,"Low":42.25,"Close":42.25,"Adj.Close":42.25,"Volume":1980000}
{"Date":"1955-07-15","Open":42.4,"High":42.4,"Low":42.4,"Close":42.4,"Adj.Close":42.4,"Volume":2230000}
{"Date":"1955-07-18","Open":42.36,"High":42.36,"Low":42.36,"Close":42.36,"Adj.Close":42.36,"Volume":2160000}
{"Date":"1955-07-19","Open":42.1,"High":42.1,"Low":42.1,"Close":42.1,"Adj.Close":42.1,"Volume":2300000}
{"Date":"1955-07-20","Open":42.23,"High":42.23,"Low":42.23,"Close":42.23,"Adj.Close":42.23,"Volume":2080000}
{"Date":"1955-07-21","Open":42.64,"High":42.64,"Low":42.64,"Close":42.64,"Adj.Close":42.64,"Volume":2530000}
{"Date":"1955-07-22","Open":43,"High":43,"Low":43,"Close":43,"Adj.Close":43,"Volume":2500000}
{"Date":"1955-07-25","Open":43.48,"High":43.48,"Low":43.48,"Close":43.48,"Adj.Close":43.48,"Volume":2500000}
{"Date":"1955-07-26","Open":43.58,"High":43.58,"Low":43.58,"Close":43.58,"Adj.Close":43.58,"Volume":2340000}
{"Date":"1955-07-27","Open":43.76,"High":43.76,"Low":43.76,"Close":43.76,"Adj.Close":43.76,"Volume":2170000}
{"Date":"1955-07-28","Open":43.5,"High":43.5,"Low":43.5,"Close":43.5,"Adj.Close":43.5,"Volume":2090000}
{"Date":"1955-07-29","Open":43.52,"High":43.52,"Low":43.52,"Close":43.52,"Adj.Close":43.52,"Volume":2070000}
{"Date":"1955-08-01","Open":42.93,"High":42.93,"Low":42.93,"Close":42.93,"Adj.Close":42.93,"Volume":2190000}
{"Date":"1955-08-02","Open":43.03,"High":43.03,"Low":43.03,"Close":43.03,"Adj.Close":43.03,"Volume":2260000}
{"Date":"1955-08-03","Open":43.09,"High":43.09,"Low":43.09,"Close":43.09,"Adj.Close":43.09,"Volume":2190000}
{"Date":"1955-08-04","Open":42.36,"High":42.36,"Low":42.36,"Close":42.36,"Adj.Close":42.36,"Volume":2210000}
{"Date":"1955-08-05","Open":42.56,"High":42.56,"Low":42.56,"Close":42.56,"Adj.Close":42.56,"Volume":1690000}
{"Date":"1955-08-08","Open":42.31,"High":42.31,"Low":42.31,"Close":42.31,"Adj.Close":42.31,"Volume":1730000}
{"Date":"1955-08-09","Open":41.75,"High":41.75,"Low":41.75,"Close":41.75,"Adj.Close":41.75,"Volume":2240000}
{"Date":"1955-08-10","Open":41.74,"High":41.74,"Low":41.74,"Close":41.74,"Adj.Close":41.74,"Volume":1580000}
{"Date":"1955-08-11","Open":42.13,"High":42.13,"Low":42.13,"Close":42.13,"Adj.Close":42.13,"Volume":1620000}
{"Date":"1955-08-12","Open":42.21,"High":42.21,"Low":42.21,"Close":42.21,"Adj.Close":42.21,"Volume":1530000}
{"Date":"1955-08-15","Open":42.17,"High":42.17,"Low":42.17,"Close":42.17,"Adj.Close":42.17,"Volume":1230000}
{"Date":"1955-08-16","Open":41.86,"High":41.86,"Low":41.86,"Close":41.86,"Adj.Close":41.86,"Volume":1520000}
{"Date":"1955-08-17","Open":41.9,"High":41.9,"Low":41.9,"Close":41.9,"Adj.Close":41.9,"Volume":1570000}
{"Date":"1955-08-18","Open":41.84,"High":41.84,"Low":41.84,"Close":41.84,"Adj.Close":41.84,"Volume":1560000}
{"Date":"1955-08-19","Open":42.02,"High":42.02,"Low":42.02,"Close":42.02,"Adj.Close":42.02,"Volume":1400000}
{"Date":"1955-08-22","Open":41.98,"High":41.98,"Low":41.98,"Close":41.98,"Adj.Close":41.98,"Volume":1430000}
{"Date":"1955-08-23","Open":42.55,"High":42.55,"Low":42.55,"Close":42.55,"Adj.Close":42.55,"Volume":1890000}
{"Date":"1955-08-24","Open":42.61,"High":42.61,"Low":42.61,"Close":42.61,"Adj.Close":42.61,"Volume":2140000}
{"Date":"1955-08-25","Open":42.8,"High":42.8,"Low":42.8,"Close":42.8,"Adj.Close":42.8,"Volume":2120000}
{"Date":"1955-08-26","Open":42.99,"High":42.99,"Low":42.99,"Close":42.99,"Adj.Close":42.99,"Volume":2200000}
{"Date":"1955-08-29","Open":42.96,"High":42.96,"Low":42.96,"Close":42.96,"Adj.Close":42.96,"Volume":1910000}
{"Date":"1955-08-30","Open":42.92,"High":42.92,"Low":42.92,"Close":42.92,"Adj.Close":42.92,"Volume":1740000}
{"Date":"1955-08-31","Open":43.18,"High":43.18,"Low":43.18,"Close":43.18,"Adj.Close":43.18,"Volume":1850000}
{"Date":"1955-09-01","Open":43.37,"High":43.37,"Low":43.37,"Close":43.37,"Adj.Close":43.37,"Volume":1860000}
{"Date":"1955-09-02","Open":43.6,"High":43.6,"Low":43.6,"Close":43.6,"Adj.Close":43.6,"Volume":1700000}
{"Date":"1955-09-06","Open":43.86,"High":43.86,"Low":43.86,"Close":43.86,"Adj.Close":43.86,"Volume":2360000}
{"Date":"1955-09-07","Open":43.85,"High":43.85,"Low":43.85,"Close":43.85,"Adj.Close":43.85,"Volume":2380000}
{"Date":"1955-09-08","Open":43.88,"High":43.88,"Low":43.88,"Close":43.88,"Adj.Close":43.88,"Volume":2470000}
{"Date":"1955-09-09","Open":43.89,"High":43.89,"Low":43.89,"Close":43.89,"Adj.Close":43.89,"Volume":2480000}
{"Date":"1955-09-12","Open":44.19,"High":44.19,"Low":44.19,"Close":44.19,"Adj.Close":44.19,"Volume":2520000}
{"Date":"1955-09-13","Open":44.8,"High":44.8,"Low":44.8,"Close":44.8,"Adj.Close":44.8,"Volume":2580000}
{"Date":"1955-09-14","Open":44.99,"High":44.99,"Low":44.99,"Close":44.99,"Adj.Close":44.99,"Volume":2570000}
{"Date":"1955-09-15","Open":44.75,"High":44.75,"Low":44.75,"Close":44.75,"Adj.Close":44.75,"Volume":2890000}
{"Date":"1955-09-16","Open":45.09,"High":45.09,"Low":45.09,"Close":45.09,"Adj.Close":45.09,"Volume":2540000}
{"Date":"1955-09-19","Open":45.16,"High":45.16,"Low":45.16,"Close":45.16,"Adj.Close":45.16,"Volume":2390000}
{"Date":"1955-09-20","Open":45.13,"High":45.13,"Low":45.13,"Close":45.13,"Adj.Close":45.13,"Volume":2090000}
{"Date":"1955-09-21","Open":45.39,"High":45.39,"Low":45.39,"Close":45.39,"Adj.Close":45.39,"Volume":2460000}
{"Date":"1955-09-22","Open":45.39,"High":45.39,"Low":45.39,"Close":45.39,"Adj.Close":45.39,"Volume":2550000}
{"Date":"1955-09-23","Open":45.63,"High":45.63,"Low":45.63,"Close":45.63,"Adj.Close":45.63,"Volume":2540000}
{"Date":"1955-09-26","Open":42.61,"High":42.61,"Low":42.61,"Close":42.61,"Adj.Close":42.61,"Volume":7720000}
{"Date":"1955-09-27","Open":43.58,"High":43.58,"Low":43.58,"Close":43.58,"Adj.Close":43.58,"Volume":5500000}
{"Date":"1955-09-28","Open":44.31,"High":44.31,"Low":44.31,"Close":44.31,"Adj.Close":44.31,"Volume":3780000}
{"Date":"1955-09-29","Open":44.03,"High":44.03,"Low":44.03,"Close":44.03,"Adj.Close":44.03,"Volume":2560000}
{"Date":"1955-09-30","Open":43.67,"High":43.67,"Low":43.67,"Close":43.67,"Adj.Close":43.67,"Volume":2140000}
{"Date":"1955-10-03","Open":42.49,"High":42.49,"Low":42.49,"Close":42.49,"Adj.Close":42.49,"Volume":2720000}
{"Date":"1955-10-04","Open":42.82,"High":42.82,"Low":42.82,"Close":42.82,"Adj.Close":42.82,"Volume":2020000}
{"Date":"1955-10-05","Open":42.99,"High":42.99,"Low":42.99,"Close":42.99,"Adj.Close":42.99,"Volume":1920000}
{"Date":"1955-10-06","Open":42.7,"High":42.7,"Low":42.7,"Close":42.7,"Adj.Close":42.7,"Volume":1690000}
{"Date":"1955-10-07","Open":42.38,"High":42.38,"Low":42.38,"Close":42.38,"Adj.Close":42.38,"Volume":2150000}
{"Date":"1955-10-10","Open":41.15,"High":41.15,"Low":41.15,"Close":41.15,"Adj.Close":41.15,"Volume":3100000}
{"Date":"1955-10-11","Open":40.8,"High":40.8,"Low":40.8,"Close":40.8,"Adj.Close":40.8,"Volume":3590000}
{"Date":"1955-10-12","Open":41.52,"High":41.52,"Low":41.52,"Close":41.52,"Adj.Close":41.52,"Volume":1900000}
{"Date":"1955-10-13","Open":41.39,"High":41.39,"Low":41.39,"Close":41.39,"Adj.Close":41.39,"Volume":1980000}
{"Date":"1955-10-14","Open":41.22,"High":41.22,"Low":41.22,"Close":41.22,"Adj.Close":41.22,"Volume":1640000}
{"Date":"1955-10-17","Open":41.35,"High":41.35,"Low":41.35,"Close":41.35,"Adj.Close":41.35,"Volume":1480000}
{"Date":"1955-10-18","Open":41.65,"High":41.65,"Low":41.65,"Close":41.65,"Adj.Close":41.65,"Volume":1550000}
{"Date":"1955-10-19","Open":42.07,"High":42.07,"Low":42.07,"Close":42.07,"Adj.Close":42.07,"Volume":1760000}
{"Date":"1955-10-20","Open":42.59,"High":42.59,"Low":42.59,"Close":42.59,"Adj.Close":42.59,"Volume":2160000}
{"Date":"1955-10-21","Open":42.59,"High":42.59,"Low":42.59,"Close":42.59,"Adj.Close":42.59,"Volume":1710000}
{"Date":"1955-10-24","Open":42.91,"High":42.91,"Low":42.91,"Close":42.91,"Adj.Close":42.91,"Volume":1820000}
{"Date":"1955-10-25","Open":42.63,"High":42.63,"Low":42.63,"Close":42.63,"Adj.Close":42.63,"Volume":1950000}
{"Date":"1955-10-26","Open":42.29,"High":42.29,"Low":42.29,"Close":42.29,"Adj.Close":42.29,"Volume":1660000}
{"Date":"1955-10-27","Open":42.34,"High":42.34,"Low":42.34,"Close":42.34,"Adj.Close":42.34,"Volume":1830000}
{"Date":"1955-10-28","Open":42.37,"High":42.37,"Low":42.37,"Close":42.37,"Adj.Close":42.37,"Volume":1720000}
{"Date":"1955-10-31","Open":42.34,"High":42.34,"Low":42.34,"Close":42.34,"Adj.Close":42.34,"Volume":1800000}
{"Date":"1955-11-01","Open":42.28,"High":42.28,"Low":42.28,"Close":42.28,"Adj.Close":42.28,"Volume":1590000}
{"Date":"1955-11-02","Open":42.35,"High":42.35,"Low":42.35,"Close":42.35,"Adj.Close":42.35,"Volume":1610000}
{"Date":"1955-11-03","Open":43.24,"High":43.24,"Low":43.24,"Close":43.24,"Adj.Close":43.24,"Volume":2260000}
{"Date":"1955-11-04","Open":43.96,"High":43.96,"Low":43.96,"Close":43.96,"Adj.Close":43.96,"Volume":2430000}
{"Date":"1955-11-07","Open":44.15,"High":44.15,"Low":44.15,"Close":44.15,"Adj.Close":44.15,"Volume":2230000}
{"Date":"1955-11-09","Open":44.61,"High":44.61,"Low":44.61,"Close":44.61,"Adj.Close":44.61,"Volume":2580000}
{"Date":"1955-11-10","Open":44.72,"High":44.72,"Low":44.72,"Close":44.72,"Adj.Close":44.72,"Volume":2550000}
{"Date":"1955-11-11","Open":45.24,"High":45.24,"Low":45.24,"Close":45.24,"Adj.Close":45.24,"Volume":2000000}
{"Date":"1955-11-14","Open":46.41,"High":46.41,"Low":46.41,"Close":46.41,"Adj.Close":46.41,"Volume":2760000}
{"Date":"1955-11-15","Open":46.21,"High":46.21,"Low":46.21,"Close":46.21,"Adj.Close":46.21,"Volume":2560000}
{"Date":"1955-11-16","Open":45.91,"High":45.91,"Low":45.91,"Close":45.91,"Adj.Close":45.91,"Volume":2460000}
{"Date":"1955-11-17","Open":45.59,"High":45.59,"Low":45.59,"Close":45.59,"Adj.Close":45.59,"Volume":2310000}
{"Date":"1955-11-18","Open":45.54,"High":45.54,"Low":45.54,"Close":45.54,"Adj.Close":45.54,"Volume":2320000}
{"Date":"1955-11-21","Open":45.22,"High":45.22,"Low":45.22,"Close":45.22,"Adj.Close":45.22,"Volume":1960000}
{"Date":"1955-11-22","Open":45.66,"High":45.66,"Low":45.66,"Close":45.66,"Adj.Close":45.66,"Volume":2270000}
{"Date":"1955-11-23","Open":45.72,"High":45.72,"Low":45.72,"Close":45.72,"Adj.Close":45.72,"Volume":2550000}
{"Date":"1955-11-25","Open":45.68,"High":45.68,"Low":45.68,"Close":45.68,"Adj.Close":45.68,"Volume":2190000}
{"Date":"1955-11-28","Open":45.38,"High":45.38,"Low":45.38,"Close":45.38,"Adj.Close":45.38,"Volume":2460000}
{"Date":"1955-11-29","Open":45.56,"High":45.56,"Low":45.56,"Close":45.56,"Adj.Close":45.56,"Volume":2370000}
{"Date":"1955-11-30","Open":45.51,"High":45.51,"Low":45.51,"Close":45.51,"Adj.Close":45.51,"Volume":2900000}
{"Date":"1955-12-01","Open":45.35,"High":45.35,"Low":45.35,"Close":45.35,"Adj.Close":45.35,"Volume":2370000}
{"Date":"1955-12-02","Open":45.44,"High":45.44,"Low":45.44,"Close":45.44,"Adj.Close":45.44,"Volume":2400000}
{"Date":"1955-12-05","Open":45.7,"High":45.7,"Low":45.7,"Close":45.7,"Adj.Close":45.7,"Volume":2440000}
{"Date":"1955-12-06","Open":45.7,"High":45.7,"Low":45.7,"Close":45.7,"Adj.Close":45.7,"Volume":2540000}
{"Date":"1955-12-07","Open":45.55,"High":45.55,"Low":45.55,"Close":45.55,"Adj.Close":45.55,"Volume":2480000}
{"Date":"1955-12-08","Open":45.82,"High":45.82,"Low":45.82,"Close":45.82,"Adj.Close":45.82,"Volume":2970000}
{"Date":"1955-12-09","Open":45.89,"High":45.89,"Low":45.89,"Close":45.89,"Adj.Close":45.89,"Volume":2660000}
{"Date":"1955-12-12","Open":45.42,"High":45.42,"Low":45.42,"Close":45.42,"Adj.Close":45.42,"Volume":2510000}
{"Date":"1955-12-13","Open":45.45,"High":45.45,"Low":45.45,"Close":45.45,"Adj.Close":45.45,"Volume":2430000}
{"Date":"1955-12-14","Open":45.07,"High":45.07,"Low":45.07,"Close":45.07,"Adj.Close":45.07,"Volume":2670000}
{"Date":"1955-12-15","Open":45.06,"High":45.06,"Low":45.06,"Close":45.06,"Adj.Close":45.06,"Volume":2260000}
{"Date":"1955-12-16","Open":45.13,"High":45.13,"Low":45.13,"Close":45.13,"Adj.Close":45.13,"Volume":2310000}
{"Date":"1955-12-19","Open":45.02,"High":45.02,"Low":45.02,"Close":45.02,"Adj.Close":45.02,"Volume":2380000}
{"Date":"1955-12-20","Open":44.95,"High":44.95,"Low":44.95,"Close":44.95,"Adj.Close":44.95,"Volume":2280000}
{"Date":"1955-12-21","Open":45.84,"High":45.84,"Low":45.84,"Close":45.84,"Adj.Close":45.84,"Volume":2540000}
{"Date":"1955-12-22","Open":45.41,"High":45.41,"Low":45.41,"Close":45.41,"Adj.Close":45.41,"Volume":2650000}
{"Date":"1955-12-23","Open":45.5,"High":45.5,"Low":45.5,"Close":45.5,"Adj.Close":45.5,"Volume":2090000}
{"Date":"1955-12-27","Open":45.22,"High":45.22,"Low":45.22,"Close":45.22,"Adj.Close":45.22,"Volume":2010000}
{"Date":"1955-12-28","Open":45.05,"High":45.05,"Low":45.05,"Close":45.05,"Adj.Close":45.05,"Volume":1990000}
{"Date":"1955-12-29","Open":45.15,"High":45.15,"Low":45.15,"Close":45.15,"Adj.Close":45.15,"Volume":2190000}
{"Date":"1955-12-30","Open":45.48,"High":45.48,"Low":45.48,"Close":45.48,"Adj.Close":45.48,"Volume":2820000}
{"Date":"1956-01-03","Open":45.16,"High":45.16,"Low":45.16,"Close":45.16,"Adj.Close":45.16,"Volume":2390000}
{"Date":"1956-01-04","Open":45,"High":45,"Low":45,"Close":45,"Adj.Close":45,"Volume":2290000}
{"Date":"1956-01-05","Open":44.95,"High":44.95,"Low":44.95,"Close":44.95,"Adj.Close":44.95,"Volume":2110000}
{"Date":"1956-01-06","Open":45.14,"High":45.14,"Low":45.14,"Close":45.14,"Adj.Close":45.14,"Volume":2570000}
{"Date":"1956-01-09","Open":44.51,"High":44.51,"Low":44.51,"Close":44.51,"Adj.Close":44.51,"Volume":2700000}
{"Date":"1956-01-10","Open":44.16,"High":44.16,"Low":44.16,"Close":44.16,"Adj.Close":44.16,"Volume":2640000}
{"Date":"1956-01-11","Open":44.38,"High":44.38,"Low":44.38,"Close":44.38,"Adj.Close":44.38,"Volume":2310000}
{"Date":"1956-01-12","Open":44.75,"High":44.75,"Low":44.75,"Close":44.75,"Adj.Close":44.75,"Volume":2330000}
{"Date":"1956-01-13","Open":44.67,"High":44.67,"Low":44.67,"Close":44.67,"Adj.Close":44.67,"Volume":2120000}
{"Date":"1956-01-16","Open":44.14,"High":44.14,"Low":44.14,"Close":44.14,"Adj.Close":44.14,"Volume":2260000}
{"Date":"1956-01-17","Open":44.47,"High":44.47,"Low":44.47,"Close":44.47,"Adj.Close":44.47,"Volume":2050000}
{"Date":"1956-01-18","Open":44.17,"High":44.17,"Low":44.17,"Close":44.17,"Adj.Close":44.17,"Volume":2110000}
{"Date":"1956-01-19","Open":43.72,"High":43.72,"Low":43.72,"Close":43.72,"Adj.Close":43.72,"Volume":2500000}
{"Date":"1956-01-20","Open":43.22,"High":43.22,"Low":43.22,"Close":43.22,"Adj.Close":43.22,"Volume":2430000}
{"Date":"1956-01-23","Open":43.11,"High":43.11,"Low":43.11,"Close":43.11,"Adj.Close":43.11,"Volume":2720000}
{"Date":"1956-01-24","Open":43.65,"High":43.65,"Low":43.65,"Close":43.65,"Adj.Close":43.65,"Volume":2160000}
{"Date":"1956-01-25","Open":43.72,"High":43.72,"Low":43.72,"Close":43.72,"Adj.Close":43.72,"Volume":1950000}
{"Date":"1956-01-26","Open":43.46,"High":43.46,"Low":43.46,"Close":43.46,"Adj.Close":43.46,"Volume":1840000}
{"Date":"1956-01-27","Open":43.35,"High":43.35,"Low":43.35,"Close":43.35,"Adj.Close":43.35,"Volume":1950000}
{"Date":"1956-01-30","Open":43.5,"High":43.5,"Low":43.5,"Close":43.5,"Adj.Close":43.5,"Volume":1830000}
{"Date":"1956-01-31","Open":43.82,"High":43.82,"Low":43.82,"Close":43.82,"Adj.Close":43.82,"Volume":1900000}
{"Date":"1956-02-01","Open":44.03,"High":44.03,"Low":44.03,"Close":44.03,"Adj.Close":44.03,"Volume":2010000}
{"Date":"1956-02-02","Open":44.22,"High":44.22,"Low":44.22,"Close":44.22,"Adj.Close":44.22,"Volume":1900000}
{"Date":"1956-02-03","Open":44.78,"High":44.78,"Low":44.78,"Close":44.78,"Adj.Close":44.78,"Volume":2110000}
{"Date":"1956-02-06","Open":44.81,"High":44.81,"Low":44.81,"Close":44.81,"Adj.Close":44.81,"Volume":2230000}
{"Date":"1956-02-07","Open":44.6,"High":44.6,"Low":44.6,"Close":44.6,"Adj.Close":44.6,"Volume":2060000}
{"Date":"1956-02-08","Open":44.16,"High":44.16,"Low":44.16,"Close":44.16,"Adj.Close":44.16,"Volume":2170000}
{"Date":"1956-02-09","Open":43.66,"High":43.66,"Low":43.66,"Close":43.66,"Adj.Close":43.66,"Volume":2080000}
{"Date":"1956-02-10","Open":43.64,"High":43.64,"Low":43.64,"Close":43.64,"Adj.Close":43.64,"Volume":1770000}
{"Date":"1956-02-13","Open":43.58,"High":43.58,"Low":43.58,"Close":43.58,"Adj.Close":43.58,"Volume":1420000}
{"Date":"1956-02-14","Open":43.42,"High":43.42,"Low":43.42,"Close":43.42,"Adj.Close":43.42,"Volume":1590000}
{"Date":"1956-02-15","Open":44.04,"High":44.04,"Low":44.04,"Close":44.04,"Adj.Close":44.04,"Volume":3000000}
{"Date":"1956-02-16","Open":43.82,"High":43.82,"Low":43.82,"Close":43.82,"Adj.Close":43.82,"Volume":1750000}
{"Date":"1956-02-17","Open":44.52,"High":44.52,"Low":44.52,"Close":44.52,"Adj.Close":44.52,"Volume":2840000}
{"Date":"1956-02-20","Open":44.45,"High":44.45,"Low":44.45,"Close":44.45,"Adj.Close":44.45,"Volume":2530000}
{"Date":"1956-02-21","Open":44.56,"High":44.56,"Low":44.56,"Close":44.56,"Adj.Close":44.56,"Volume":2240000}
{"Date":"1956-02-23","Open":44.95,"High":44.95,"Low":44.95,"Close":44.95,"Adj.Close":44.95,"Volume":2900000}
{"Date":"1956-02-24","Open":45.32,"High":45.32,"Low":45.32,"Close":45.32,"Adj.Close":45.32,"Volume":2890000}
{"Date":"1956-02-27","Open":45.27,"High":45.27,"Low":45.27,"Close":45.27,"Adj.Close":45.27,"Volume":2440000}
{"Date":"1956-02-28","Open":45.43,"High":45.43,"Low":45.43,"Close":45.43,"Adj.Close":45.43,"Volume":2540000}
{"Date":"1956-02-29","Open":45.34,"High":45.34,"Low":45.34,"Close":45.34,"Adj.Close":45.34,"Volume":3900000}
{"Date":"1956-03-01","Open":45.54,"High":45.54,"Low":45.54,"Close":45.54,"Adj.Close":45.54,"Volume":2410000}
{"Date":"1956-03-02","Open":45.81,"High":45.81,"Low":45.81,"Close":45.81,"Adj.Close":45.81,"Volume":2860000}
{"Date":"1956-03-05","Open":46.06,"High":46.06,"Low":46.06,"Close":46.06,"Adj.Close":46.06,"Volume":3090000}
{"Date":"1956-03-06","Open":46.04,"High":46.04,"Low":46.04,"Close":46.04,"Adj.Close":46.04,"Volume":2770000}
{"Date":"1956-03-07","Open":46.01,"High":46.01,"Low":46.01,"Close":46.01,"Adj.Close":46.01,"Volume":2380000}
{"Date":"1956-03-08","Open":46.12,"High":46.12,"Low":46.12,"Close":46.12,"Adj.Close":46.12,"Volume":2500000}
{"Date":"1956-03-09","Open":46.7,"High":46.7,"Low":46.7,"Close":46.7,"Adj.Close":46.7,"Volume":3430000}
{"Date":"1956-03-12","Open":47.13,"High":47.13,"Low":47.13,"Close":47.13,"Adj.Close":47.13,"Volume":3110000}
{"Date":"1956-03-13","Open":47.06,"High":47.06,"Low":47.06,"Close":47.06,"Adj.Close":47.06,"Volume":2790000}
{"Date":"1956-03-14","Open":47.53,"High":47.53,"Low":47.53,"Close":47.53,"Adj.Close":47.53,"Volume":3140000}
{"Date":"1956-03-15","Open":47.99,"High":47.99,"Low":47.99,"Close":47.99,"Adj.Close":47.99,"Volume":3270000}
{"Date":"1956-03-16","Open":48.14,"High":48.14,"Low":48.14,"Close":48.14,"Adj.Close":48.14,"Volume":3120000}
{"Date":"1956-03-19","Open":48.59,"High":48.59,"Low":48.59,"Close":48.59,"Adj.Close":48.59,"Volume":2570000}
{"Date":"1956-03-20","Open":48.87,"High":48.87,"Low":48.87,"Close":48.87,"Adj.Close":48.87,"Volume":2960000}
{"Date":"1956-03-21","Open":48.23,"High":48.23,"Low":48.23,"Close":48.23,"Adj.Close":48.23,"Volume":2930000}
{"Date":"1956-03-22","Open":48.72,"High":48.72,"Low":48.72,"Close":48.72,"Adj.Close":48.72,"Volume":2650000}
{"Date":"1956-03-23","Open":48.83,"High":48.83,"Low":48.83,"Close":48.83,"Adj.Close":48.83,"Volume":2980000}
{"Date":"1956-03-26","Open":48.62,"High":48.62,"Low":48.62,"Close":48.62,"Adj.Close":48.62,"Volume":2720000}
{"Date":"1956-03-27","Open":48.25,"High":48.25,"Low":48.25,"Close":48.25,"Adj.Close":48.25,"Volume":2540000}
{"Date":"1956-03-28","Open":48.51,"High":48.51,"Low":48.51,"Close":48.51,"Adj.Close":48.51,"Volume":2610000}
{"Date":"1956-03-29","Open":48.48,"High":48.48,"Low":48.48,"Close":48.48,"Adj.Close":48.48,"Volume":3480000}
{"Date":"1956-04-02","Open":48.7,"High":48.7,"Low":48.7,"Close":48.7,"Adj.Close":48.7,"Volume":3120000}
{"Date":"1956-04-03","Open":48.53,"High":48.53,"Low":48.53,"Close":48.53,"Adj.Close":48.53,"Volume":2760000}
{"Date":"1956-04-04","Open":48.8,"High":48.8,"Low":48.8,"Close":48.8,"Adj.Close":48.8,"Volume":2760000}
{"Date":"1956-04-05","Open":48.57,"High":48.57,"Low":48.57,"Close":48.57,"Adj.Close":48.57,"Volume":2950000}
{"Date":"1956-04-06","Open":48.85,"High":48.85,"Low":48.85,"Close":48.85,"Adj.Close":48.85,"Volume":2600000}
{"Date":"1956-04-09","Open":48.61,"High":48.61,"Low":48.61,"Close":48.61,"Adj.Close":48.61,"Volume":2760000}
{"Date":"1956-04-10","Open":47.93,"High":47.93,"Low":47.93,"Close":47.93,"Adj.Close":47.93,"Volume":2590000}
{"Date":"1956-04-11","Open":48.31,"High":48.31,"Low":48.31,"Close":48.31,"Adj.Close":48.31,"Volume":2440000}
{"Date":"1956-04-12","Open":48.02,"High":48.02,"Low":48.02,"Close":48.02,"Adj.Close":48.02,"Volume":2700000}
{"Date":"1956-04-13","Open":47.95,"High":47.95,"Low":47.95,"Close":47.95,"Adj.Close":47.95,"Volume":2450000}
{"Date":"1956-04-16","Open":47.96,"High":47.96,"Low":47.96,"Close":47.96,"Adj.Close":47.96,"Volume":2310000}
{"Date":"1956-04-17","Open":47.93,"High":47.93,"Low":47.93,"Close":47.93,"Adj.Close":47.93,"Volume":2330000}
{"Date":"1956-04-18","Open":47.74,"High":47.74,"Low":47.74,"Close":47.74,"Adj.Close":47.74,"Volume":2470000}
{"Date":"1956-04-19","Open":47.57,"High":47.57,"Low":47.57,"Close":47.57,"Adj.Close":47.57,"Volume":2210000}
{"Date":"1956-04-20","Open":47.76,"High":47.76,"Low":47.76,"Close":47.76,"Adj.Close":47.76,"Volume":2320000}
{"Date":"1956-04-23","Open":47.65,"High":47.65,"Low":47.65,"Close":47.65,"Adj.Close":47.65,"Volume":2440000}
{"Date":"1956-04-24","Open":47.26,"High":47.26,"Low":47.26,"Close":47.26,"Adj.Close":47.26,"Volume":2500000}
{"Date":"1956-04-25","Open":47.09,"High":47.09,"Low":47.09,"Close":47.09,"Adj.Close":47.09,"Volume":2270000}
{"Date":"1956-04-26","Open":47.49,"High":47.49,"Low":47.49,"Close":47.49,"Adj.Close":47.49,"Volume":2630000}
{"Date":"1956-04-27","Open":47.99,"High":47.99,"Low":47.99,"Close":47.99,"Adj.Close":47.99,"Volume":2760000}
{"Date":"1956-04-30","Open":48.38,"High":48.38,"Low":48.38,"Close":48.38,"Adj.Close":48.38,"Volume":2730000}
{"Date":"1956-05-01","Open":48.16,"High":48.16,"Low":48.16,"Close":48.16,"Adj.Close":48.16,"Volume":2500000}
{"Date":"1956-05-02","Open":48.17,"High":48.17,"Low":48.17,"Close":48.17,"Adj.Close":48.17,"Volume":2440000}
{"Date":"1956-05-03","Open":48.34,"High":48.34,"Low":48.34,"Close":48.34,"Adj.Close":48.34,"Volume":2640000}
{"Date":"1956-05-04","Open":48.51,"High":48.51,"Low":48.51,"Close":48.51,"Adj.Close":48.51,"Volume":2860000}
{"Date":"1956-05-07","Open":48.22,"High":48.22,"Low":48.22,"Close":48.22,"Adj.Close":48.22,"Volume":2550000}
{"Date":"1956-05-08","Open":48.02,"High":48.02,"Low":48.02,"Close":48.02,"Adj.Close":48.02,"Volume":2440000}
{"Date":"1956-05-09","Open":47.94,"High":47.94,"Low":47.94,"Close":47.94,"Adj.Close":47.94,"Volume":2550000}
{"Date":"1956-05-10","Open":47.16,"High":47.16,"Low":47.16,"Close":47.16,"Adj.Close":47.16,"Volume":2850000}
{"Date":"1956-05-11","Open":47.12,"High":47.12,"Low":47.12,"Close":47.12,"Adj.Close":47.12,"Volume":2450000}
{"Date":"1956-05-14","Open":46.86,"High":46.86,"Low":46.86,"Close":46.86,"Adj.Close":46.86,"Volume":2440000}
{"Date":"1956-05-15","Open":46.37,"High":46.37,"Low":46.37,"Close":46.37,"Adj.Close":46.37,"Volume":2650000}
{"Date":"1956-05-16","Open":46.05,"High":46.05,"Low":46.05,"Close":46.05,"Adj.Close":46.05,"Volume":2080000}
{"Date":"1956-05-17","Open":46.61,"High":46.61,"Low":46.61,"Close":46.61,"Adj.Close":46.61,"Volume":1970000}
{"Date":"1956-05-18","Open":46.39,"High":46.39,"Low":46.39,"Close":46.39,"Adj.Close":46.39,"Volume":2020000}
{"Date":"1956-05-21","Open":45.99,"High":45.99,"Low":45.99,"Close":45.99,"Adj.Close":45.99,"Volume":1940000}
{"Date":"1956-05-22","Open":45.26,"High":45.26,"Low":45.26,"Close":45.26,"Adj.Close":45.26,"Volume":2290000}
{"Date":"1956-05-23","Open":45.02,"High":45.02,"Low":45.02,"Close":45.02,"Adj.Close":45.02,"Volume":2140000}
{"Date":"1956-05-24","Open":44.6,"High":44.6,"Low":44.6,"Close":44.6,"Adj.Close":44.6,"Volume":2600000}
{"Date":"1956-05-25","Open":44.62,"High":44.62,"Low":44.62,"Close":44.62,"Adj.Close":44.62,"Volume":2570000}
{"Date":"1956-05-28","Open":44.1,"High":44.1,"Low":44.1,"Close":44.1,"Adj.Close":44.1,"Volume":2780000}
{"Date":"1956-05-29","Open":45.11,"High":45.11,"Low":45.11,"Close":45.11,"Adj.Close":45.11,"Volume":2430000}
{"Date":"1956-05-31","Open":45.2,"High":45.2,"Low":45.2,"Close":45.2,"Adj.Close":45.2,"Volume":2020000}
{"Date":"1956-06-01","Open":45.58,"High":45.58,"Low":45.58,"Close":45.58,"Adj.Close":45.58,"Volume":1440000}
{"Date":"1956-06-04","Open":45.85,"High":45.85,"Low":45.85,"Close":45.85,"Adj.Close":45.85,"Volume":1500000}
{"Date":"1956-06-05","Open":45.86,"High":45.86,"Low":45.86,"Close":45.86,"Adj.Close":45.86,"Volume":1650000}
{"Date":"1956-06-06","Open":45.63,"High":45.63,"Low":45.63,"Close":45.63,"Adj.Close":45.63,"Volume":1460000}
{"Date":"1956-06-07","Open":45.99,"High":45.99,"Low":45.99,"Close":45.99,"Adj.Close":45.99,"Volume":1630000}
{"Date":"1956-06-08","Open":45.14,"High":45.14,"Low":45.14,"Close":45.14,"Adj.Close":45.14,"Volume":3630000}
{"Date":"1956-06-11","Open":45.71,"High":45.71,"Low":45.71,"Close":45.71,"Adj.Close":45.71,"Volume":2000000}
{"Date":"1956-06-12","Open":46.36,"High":46.36,"Low":46.36,"Close":46.36,"Adj.Close":46.36,"Volume":1900000}
{"Date":"1956-06-13","Open":46.42,"High":46.42,"Low":46.42,"Close":46.42,"Adj.Close":46.42,"Volume":1760000}
{"Date":"1956-06-14","Open":46.31,"High":46.31,"Low":46.31,"Close":46.31,"Adj.Close":46.31,"Volume":1670000}
{"Date":"1956-06-15","Open":46.37,"High":46.37,"Low":46.37,"Close":46.37,"Adj.Close":46.37,"Volume":1550000}
{"Date":"1956-06-18","Open":46.17,"High":46.17,"Low":46.17,"Close":46.17,"Adj.Close":46.17,"Volume":1440000}
{"Date":"1956-06-19","Open":46.22,"High":46.22,"Low":46.22,"Close":46.22,"Adj.Close":46.22,"Volume":1430000}
{"Date":"1956-06-20","Open":46.41,"High":46.41,"Low":46.41,"Close":46.41,"Adj.Close":46.41,"Volume":1670000}
{"Date":"1956-06-21","Open":46.73,"High":46.73,"Low":46.73,"Close":46.73,"Adj.Close":46.73,"Volume":1820000}
{"Date":"1956-06-22","Open":46.59,"High":46.59,"Low":46.59,"Close":46.59,"Adj.Close":46.59,"Volume":1630000}
{"Date":"1956-06-25","Open":46.41,"High":46.41,"Low":46.41,"Close":46.41,"Adj.Close":46.41,"Volume":1500000}
{"Date":"1956-06-26","Open":46.72,"High":46.72,"Low":46.72,"Close":46.72,"Adj.Close":46.72,"Volume":1730000}
{"Date":"1956-06-27","Open":47.07,"High":47.07,"Low":47.07,"Close":47.07,"Adj.Close":47.07,"Volume":2090000}
{"Date":"1956-06-28","Open":47.13,"High":47.13,"Low":47.13,"Close":47.13,"Adj.Close":47.13,"Volume":1900000}
{"Date":"1956-06-29","Open":46.97,"High":46.97,"Low":46.97,"Close":46.97,"Adj.Close":46.97,"Volume":1780000}
{"Date":"1956-07-02","Open":46.93,"High":46.93,"Low":46.93,"Close":46.93,"Adj.Close":46.93,"Volume":1610000}
{"Date":"1956-07-03","Open":47.32,"High":47.32,"Low":47.32,"Close":47.32,"Adj.Close":47.32,"Volume":1840000}
{"Date":"1956-07-05","Open":47.8,"High":47.8,"Low":47.8,"Close":47.8,"Adj.Close":47.8,"Volume":2240000}
{"Date":"1956-07-06","Open":48.04,"High":48.04,"Low":48.04,"Close":48.04,"Adj.Close":48.04,"Volume":2180000}
{"Date":"1956-07-09","Open":48.25,"High":48.25,"Low":48.25,"Close":48.25,"Adj.Close":48.25,"Volume":2180000}
{"Date":"1956-07-10","Open":48.54,"High":48.54,"Low":48.54,"Close":48.54,"Adj.Close":48.54,"Volume":2450000}
{"Date":"1956-07-11","Open":48.69,"High":48.69,"Low":48.69,"Close":48.69,"Adj.Close":48.69,"Volume":2520000}
{"Date":"1956-07-12","Open":48.58,"High":48.58,"Low":48.58,"Close":48.58,"Adj.Close":48.58,"Volume":2180000}
{"Date":"1956-07-13","Open":48.72,"High":48.72,"Low":48.72,"Close":48.72,"Adj.Close":48.72,"Volume":2020000}
{"Date":"1956-07-16","Open":49.14,"High":49.14,"Low":49.14,"Close":49.14,"Adj.Close":49.14,"Volume":2260000}
{"Date":"1956-07-17","Open":49.31,"High":49.31,"Low":49.31,"Close":49.31,"Adj.Close":49.31,"Volume":2520000}
{"Date":"1956-07-18","Open":49.3,"High":49.3,"Low":49.3,"Close":49.3,"Adj.Close":49.3,"Volume":2530000}
{"Date":"1956-07-19","Open":49.32,"High":49.32,"Low":49.32,"Close":49.32,"Adj.Close":49.32,"Volume":1950000}
{"Date":"1956-07-20","Open":49.35,"High":49.35,"Low":49.35,"Close":49.35,"Adj.Close":49.35,"Volume":2020000}
{"Date":"1956-07-23","Open":49.33,"High":49.33,"Low":49.33,"Close":49.33,"Adj.Close":49.33,"Volume":1970000}
{"Date":"1956-07-24","Open":49.33,"High":49.33,"Low":49.33,"Close":49.33,"Adj.Close":49.33,"Volume":2040000}
{"Date":"1956-07-25","Open":49.44,"High":49.44,"Low":49.44,"Close":49.44,"Adj.Close":49.44,"Volume":2220000}
{"Date":"1956-07-26","Open":49.48,"High":49.48,"Low":49.48,"Close":49.48,"Adj.Close":49.48,"Volume":2060000}
{"Date":"1956-07-27","Open":49.08,"High":49.08,"Low":49.08,"Close":49.08,"Adj.Close":49.08,"Volume":2240000}
{"Date":"1956-07-30","Open":49,"High":49,"Low":49,"Close":49,"Adj.Close":49,"Volume":2100000}
{"Date":"1956-07-31","Open":49.39,"High":49.39,"Low":49.39,"Close":49.39,"Adj.Close":49.39,"Volume":2520000}
{"Date":"1956-08-01","Open":49.62,"High":49.62,"Low":49.62,"Close":49.62,"Adj.Close":49.62,"Volume":2230000}
{"Date":"1956-08-02","Open":49.64,"High":49.64,"Low":49.64,"Close":49.64,"Adj.Close":49.64,"Volume":2530000}
{"Date":"1956-08-03","Open":49.64,"High":49.64,"Low":49.64,"Close":49.64,"Adj.Close":49.64,"Volume":2210000}
{"Date":"1956-08-06","Open":48.96,"High":48.96,"Low":48.96,"Close":48.96,"Adj.Close":48.96,"Volume":2280000}
{"Date":"1956-08-07","Open":49.16,"High":49.16,"Low":49.16,"Close":49.16,"Adj.Close":49.16,"Volume":2180000}
{"Date":"1956-08-08","Open":49.36,"High":49.36,"Low":49.36,"Close":49.36,"Adj.Close":49.36,"Volume":2480000}
{"Date":"1956-08-09","Open":49.32,"High":49.32,"Low":49.32,"Close":49.32,"Adj.Close":49.32,"Volume":2550000}
{"Date":"1956-08-10","Open":49.09,"High":49.09,"Low":49.09,"Close":49.09,"Adj.Close":49.09,"Volume":2040000}
{"Date":"1956-08-13","Open":48.58,"High":48.58,"Low":48.58,"Close":48.58,"Adj.Close":48.58,"Volume":1730000}
{"Date":"1956-08-14","Open":48,"High":48,"Low":48,"Close":48,"Adj.Close":48,"Volume":1790000}
{"Date":"1956-08-15","Open":48.99,"High":48.99,"Low":48.99,"Close":48.99,"Adj.Close":48.99,"Volume":2000000}
{"Date":"1956-08-16","Open":48.88,"High":48.88,"Low":48.88,"Close":48.88,"Adj.Close":48.88,"Volume":1790000}
{"Date":"1956-08-17","Open":48.82,"High":48.82,"Low":48.82,"Close":48.82,"Adj.Close":48.82,"Volume":1720000}
{"Date":"1956-08-20","Open":48.25,"High":48.25,"Low":48.25,"Close":48.25,"Adj.Close":48.25,"Volume":1770000}
{"Date":"1956-08-21","Open":47.89,"High":47.89,"Low":47.89,"Close":47.89,"Adj.Close":47.89,"Volume":2440000}
{"Date":"1956-08-22","Open":47.42,"High":47.42,"Low":47.42,"Close":47.42,"Adj.Close":47.42,"Volume":1570000}
{"Date":"1956-08-23","Open":48,"High":48,"Low":48,"Close":48,"Adj.Close":48,"Volume":1590000}
{"Date":"1956-08-24","Open":47.95,"High":47.95,"Low":47.95,"Close":47.95,"Adj.Close":47.95,"Volume":1530000}
{"Date":"1956-08-27","Open":47.66,"High":47.66,"Low":47.66,"Close":47.66,"Adj.Close":47.66,"Volume":1420000}
{"Date":"1956-08-28","Open":47.57,"High":47.57,"Low":47.57,"Close":47.57,"Adj.Close":47.57,"Volume":1400000}
{"Date":"1956-08-29","Open":47.36,"High":47.36,"Low":47.36,"Close":47.36,"Adj.Close":47.36,"Volume":1530000}
{"Date":"1956-08-30","Open":46.94,"High":46.94,"Low":46.94,"Close":46.94,"Adj.Close":46.94,"Volume":2050000}
{"Date":"1956-08-31","Open":47.51,"High":47.51,"Low":47.51,"Close":47.51,"Adj.Close":47.51,"Volume":1620000}
{"Date":"1956-09-04","Open":47.89,"High":47.89,"Low":47.89,"Close":47.89,"Adj.Close":47.89,"Volume":1790000}
{"Date":"1956-09-05","Open":48.02,"High":48.02,"Low":48.02,"Close":48.02,"Adj.Close":48.02,"Volume":2130000}
{"Date":"1956-09-06","Open":48.1,"High":48.1,"Low":48.1,"Close":48.1,"Adj.Close":48.1,"Volume":1550000}
{"Date":"1956-09-07","Open":47.81,"High":47.81,"Low":47.81,"Close":47.81,"Adj.Close":47.81,"Volume":1690000}
{"Date":"1956-09-10","Open":47.56,"High":47.56,"Low":47.56,"Close":47.56,"Adj.Close":47.56,"Volume":1860000}
{"Date":"1956-09-11","Open":47.38,"High":47.38,"Low":47.38,"Close":47.38,"Adj.Close":47.38,"Volume":1920000}
{"Date":"1956-09-12","Open":47.05,"High":47.05,"Low":47.05,"Close":47.05,"Adj.Close":47.05,"Volume":1930000}
{"Date":"1956-09-13","Open":46.09,"High":46.09,"Low":46.09,"Close":46.09,"Adj.Close":46.09,"Volume":2000000}
{"Date":"1956-09-14","Open":47.21,"High":47.21,"Low":47.21,"Close":47.21,"Adj.Close":47.21,"Volume":2110000}
{"Date":"1956-09-17","Open":47.1,"High":47.1,"Low":47.1,"Close":47.1,"Adj.Close":47.1,"Volume":1940000}
{"Date":"1956-09-18","Open":46.79,"High":46.79,"Low":46.79,"Close":46.79,"Adj.Close":46.79,"Volume":2200000}
{"Date":"1956-09-19","Open":46.24,"High":46.24,"Low":46.24,"Close":46.24,"Adj.Close":46.24,"Volume":2040000}
{"Date":"1956-09-20","Open":46.21,"High":46.21,"Low":46.21,"Close":46.21,"Adj.Close":46.21,"Volume":2150000}
{"Date":"1956-09-21","Open":46.58,"High":46.58,"Low":46.58,"Close":46.58,"Adj.Close":46.58,"Volume":2110000}
{"Date":"1956-09-24","Open":46.4,"High":46.4,"Low":46.4,"Close":46.4,"Adj.Close":46.4,"Volume":1840000}
{"Date":"1956-09-25","Open":45.75,"High":45.75,"Low":45.75,"Close":45.75,"Adj.Close":45.75,"Volume":2100000}
{"Date":"1956-09-26","Open":45.82,"High":45.82,"Low":45.82,"Close":45.82,"Adj.Close":45.82,"Volume":2370000}
{"Date":"1956-09-27","Open":45.6,"High":45.6,"Low":45.6,"Close":45.6,"Adj.Close":45.6,"Volume":1770000}
{"Date":"1956-09-28","Open":45.35,"High":45.35,"Low":45.35,"Close":45.35,"Adj.Close":45.35,"Volume":1720000}
{"Date":"1956-10-01","Open":44.7,"High":44.7,"Low":44.7,"Close":44.7,"Adj.Close":44.7,"Volume":2600000}
{"Date":"1956-10-02","Open":45.52,"High":45.52,"Low":45.52,"Close":45.52,"Adj.Close":45.52,"Volume":2400000}
{"Date":"1956-10-03","Open":46.28,"High":46.28,"Low":46.28,"Close":46.28,"Adj.Close":46.28,"Volume":2180000}
{"Date":"1956-10-04","Open":46.29,"High":46.29,"Low":46.29,"Close":46.29,"Adj.Close":46.29,"Volume":1600000}
{"Date":"1956-10-05","Open":46.45,"High":46.45,"Low":46.45,"Close":46.45,"Adj.Close":46.45,"Volume":1580000}
{"Date":"1956-10-08","Open":46.43,"High":46.43,"Low":46.43,"Close":46.43,"Adj.Close":46.43,"Volume":1450000}
{"Date":"1956-10-09","Open":46.2,"High":46.2,"Low":46.2,"Close":46.2,"Adj.Close":46.2,"Volume":1220000}
{"Date":"1956-10-10","Open":46.84,"High":46.84,"Low":46.84,"Close":46.84,"Adj.Close":46.84,"Volume":1620000}
{"Date":"1956-10-11","Open":46.81,"High":46.81,"Low":46.81,"Close":46.81,"Adj.Close":46.81,"Volume":1760000}
{"Date":"1956-10-12","Open":47,"High":47,"Low":47,"Close":47,"Adj.Close":47,"Volume":1330000}
{"Date":"1956-10-15","Open":46.86,"High":46.86,"Low":46.86,"Close":46.86,"Adj.Close":46.86,"Volume":1610000}
{"Date":"1956-10-16","Open":46.62,"High":46.62,"Low":46.62,"Close":46.62,"Adj.Close":46.62,"Volume":1580000}
{"Date":"1956-10-17","Open":46.26,"High":46.26,"Low":46.26,"Close":46.26,"Adj.Close":46.26,"Volume":1640000}
{"Date":"1956-10-18","Open":46.34,"High":46.34,"Low":46.34,"Close":46.34,"Adj.Close":46.34,"Volume":1640000}
{"Date":"1956-10-19","Open":46.24,"High":46.24,"Low":46.24,"Close":46.24,"Adj.Close":46.24,"Volume":1720000}
{"Date":"1956-10-22","Open":46.23,"High":46.23,"Low":46.23,"Close":46.23,"Adj.Close":46.23,"Volume":1430000}
{"Date":"1956-10-23","Open":46.12,"High":46.12,"Low":46.12,"Close":46.12,"Adj.Close":46.12,"Volume":1390000}
{"Date":"1956-10-24","Open":45.93,"High":45.93,"Low":45.93,"Close":45.93,"Adj.Close":45.93,"Volume":1640000}
{"Date":"1956-10-25","Open":45.85,"High":45.85,"Low":45.85,"Close":45.85,"Adj.Close":45.85,"Volume":1580000}
{"Date":"1956-10-26","Open":46.27,"High":46.27,"Low":46.27,"Close":46.27,"Adj.Close":46.27,"Volume":1800000}
{"Date":"1956-10-29","Open":46.4,"High":46.4,"Low":46.4,"Close":46.4,"Adj.Close":46.4,"Volume":2420000}
{"Date":"1956-10-30","Open":46.37,"High":46.37,"Low":46.37,"Close":46.37,"Adj.Close":46.37,"Volume":1830000}
{"Date":"1956-10-31","Open":45.58,"High":45.58,"Low":45.58,"Close":45.58,"Adj.Close":45.58,"Volume":2280000}
{"Date":"1956-11-01","Open":46.52,"High":46.52,"Low":46.52,"Close":46.52,"Adj.Close":46.52,"Volume":1890000}
{"Date":"1956-11-02","Open":46.98,"High":46.98,"Low":46.98,"Close":46.98,"Adj.Close":46.98,"Volume":2180000}
{"Date":"1956-11-05","Open":47.6,"High":47.6,"Low":47.6,"Close":47.6,"Adj.Close":47.6,"Volume":2830000}
{"Date":"1956-11-07","Open":47.11,"High":47.11,"Low":47.11,"Close":47.11,"Adj.Close":47.11,"Volume":2650000}
{"Date":"1956-11-08","Open":46.73,"High":46.73,"Low":46.73,"Close":46.73,"Adj.Close":46.73,"Volume":1970000}
{"Date":"1956-11-09","Open":46.34,"High":46.34,"Low":46.34,"Close":46.34,"Adj.Close":46.34,"Volume":1690000}
{"Date":"1956-11-12","Open":46.49,"High":46.49,"Low":46.49,"Close":46.49,"Adj.Close":46.49,"Volume":1600000}
{"Date":"1956-11-13","Open":46.27,"High":46.27,"Low":46.27,"Close":46.27,"Adj.Close":46.27,"Volume":2140000}
{"Date":"1956-11-14","Open":46.01,"High":46.01,"Low":46.01,"Close":46.01,"Adj.Close":46.01,"Volume":2290000}
{"Date":"1956-11-15","Open":45.72,"High":45.72,"Low":45.72,"Close":45.72,"Adj.Close":45.72,"Volume":2210000}
{"Date":"1956-11-16","Open":45.74,"High":45.74,"Low":45.74,"Close":45.74,"Adj.Close":45.74,"Volume":1820000}
{"Date":"1956-11-19","Open":45.29,"High":45.29,"Low":45.29,"Close":45.29,"Adj.Close":45.29,"Volume":2560000}
{"Date":"1956-11-20","Open":44.89,"High":44.89,"Low":44.89,"Close":44.89,"Adj.Close":44.89,"Volume":2240000}
{"Date":"1956-11-21","Open":44.67,"High":44.67,"Low":44.67,"Close":44.67,"Adj.Close":44.67,"Volume":2310000}
{"Date":"1956-11-23","Open":45.14,"High":45.14,"Low":45.14,"Close":45.14,"Adj.Close":45.14,"Volume":1880000}
{"Date":"1956-11-26","Open":44.87,"High":44.87,"Low":44.87,"Close":44.87,"Adj.Close":44.87,"Volume":2230000}
{"Date":"1956-11-27","Open":44.91,"High":44.91,"Low":44.91,"Close":44.91,"Adj.Close":44.91,"Volume":2130000}
{"Date":"1956-11-28","Open":44.43,"High":44.43,"Low":44.43,"Close":44.43,"Adj.Close":44.43,"Volume":2190000}
{"Date":"1956-11-29","Open":44.38,"High":44.38,"Low":44.38,"Close":44.38,"Adj.Close":44.38,"Volume":2440000}
{"Date":"1956-11-30","Open":45.08,"High":45.08,"Low":45.08,"Close":45.08,"Adj.Close":45.08,"Volume":2300000}
{"Date":"1956-12-03","Open":45.98,"High":45.98,"Low":45.98,"Close":45.98,"Adj.Close":45.98,"Volume":2570000}
{"Date":"1956-12-04","Open":45.84,"High":45.84,"Low":45.84,"Close":45.84,"Adj.Close":45.84,"Volume":2180000}
{"Date":"1956-12-05","Open":46.39,"High":46.39,"Low":46.39,"Close":46.39,"Adj.Close":46.39,"Volume":2360000}
{"Date":"1956-12-06","Open":46.81,"High":46.81,"Low":46.81,"Close":46.81,"Adj.Close":46.81,"Volume":2470000}
{"Date":"1956-12-07","Open":47.04,"High":47.04,"Low":47.04,"Close":47.04,"Adj.Close":47.04,"Volume":2400000}
{"Date":"1956-12-10","Open":46.8,"High":46.8,"Low":46.8,"Close":46.8,"Adj.Close":46.8,"Volume":2600000}
{"Date":"1956-12-11","Open":46.48,"High":46.48,"Low":46.48,"Close":46.48,"Adj.Close":46.48,"Volume":2210000}
{"Date":"1956-12-12","Open":46.13,"High":46.13,"Low":46.13,"Close":46.13,"Adj.Close":46.13,"Volume":2180000}
{"Date":"1956-12-13","Open":46.5,"High":46.5,"Low":46.5,"Close":46.5,"Adj.Close":46.5,"Volume":2370000}
{"Date":"1956-12-14","Open":46.54,"High":46.54,"Low":46.54,"Close":46.54,"Adj.Close":46.54,"Volume":2450000}
{"Date":"1956-12-17","Open":46.54,"High":46.54,"Low":46.54,"Close":46.54,"Adj.Close":46.54,"Volume":2500000}
{"Date":"1956-12-18","Open":46.54,"High":46.54,"Low":46.54,"Close":46.54,"Adj.Close":46.54,"Volume":2370000}
{"Date":"1956-12-19","Open":46.43,"High":46.43,"Low":46.43,"Close":46.43,"Adj.Close":46.43,"Volume":1900000}
{"Date":"1956-12-20","Open":46.07,"High":46.07,"Low":46.07,"Close":46.07,"Adj.Close":46.07,"Volume":2060000}
{"Date":"1956-12-21","Open":46.37,"High":46.37,"Low":46.37,"Close":46.37,"Adj.Close":46.37,"Volume":2380000}
{"Date":"1956-12-26","Open":46.39,"High":46.39,"Low":46.39,"Close":46.39,"Adj.Close":46.39,"Volume":2440000}
{"Date":"1956-12-27","Open":46.35,"High":46.35,"Low":46.35,"Close":46.35,"Adj.Close":46.35,"Volume":2420000}
{"Date":"1956-12-28","Open":46.56,"High":46.56,"Low":46.56,"Close":46.56,"Adj.Close":46.56,"Volume":2790000}
{"Date":"1956-12-31","Open":46.67,"High":46.67,"Low":46.67,"Close":46.67,"Adj.Close":46.67,"Volume":3680000}
{"Date":"1957-01-02","Open":46.2,"High":46.2,"Low":46.2,"Close":46.2,"Adj.Close":46.2,"Volume":1960000}
{"Date":"1957-01-03","Open":46.6,"High":46.6,"Low":46.6,"Close":46.6,"Adj.Close":46.6,"Volume":2260000}
{"Date":"1957-01-04","Open":46.66,"High":46.66,"Low":46.66,"Close":46.66,"Adj.Close":46.66,"Volume":2710000}
{"Date":"1957-01-07","Open":46.42,"High":46.42,"Low":46.42,"Close":46.42,"Adj.Close":46.42,"Volume":2500000}
{"Date":"1957-01-08","Open":46.25,"High":46.25,"Low":46.25,"Close":46.25,"Adj.Close":46.25,"Volume":2230000}
{"Date":"1957-01-09","Open":46.16,"High":46.16,"Low":46.16,"Close":46.16,"Adj.Close":46.16,"Volume":2330000}
{"Date":"1957-01-10","Open":46.27,"High":46.27,"Low":46.27,"Close":46.27,"Adj.Close":46.27,"Volume":2470000}
{"Date":"1957-01-11","Open":46.18,"High":46.18,"Low":46.18,"Close":46.18,"Adj.Close":46.18,"Volume":2340000}
{"Date":"1957-01-14","Open":45.86,"High":45.86,"Low":45.86,"Close":45.86,"Adj.Close":45.86,"Volume":2350000}
{"Date":"1957-01-15","Open":45.18,"High":45.18,"Low":45.18,"Close":45.18,"Adj.Close":45.18,"Volume":2370000}
{"Date":"1957-01-16","Open":45.23,"High":45.23,"Low":45.23,"Close":45.23,"Adj.Close":45.23,"Volume":2210000}
{"Date":"1957-01-17","Open":45.22,"High":45.22,"Low":45.22,"Close":45.22,"Adj.Close":45.22,"Volume":2140000}
{"Date":"1957-01-18","Open":44.64,"High":44.64,"Low":44.64,"Close":44.64,"Adj.Close":44.64,"Volume":2400000}
{"Date":"1957-01-21","Open":44.4,"High":44.4,"Low":44.4,"Close":44.4,"Adj.Close":44.4,"Volume":2740000}
{"Date":"1957-01-22","Open":44.53,"High":44.53,"Low":44.53,"Close":44.53,"Adj.Close":44.53,"Volume":1920000}
{"Date":"1957-01-23","Open":44.87,"High":44.87,"Low":44.87,"Close":44.87,"Adj.Close":44.87,"Volume":1920000}
{"Date":"1957-01-24","Open":45.03,"High":45.03,"Low":45.03,"Close":45.03,"Adj.Close":45.03,"Volume":1910000}
{"Date":"1957-01-25","Open":44.82,"High":44.82,"Low":44.82,"Close":44.82,"Adj.Close":44.82,"Volume":2010000}
{"Date":"1957-01-28","Open":44.49,"High":44.49,"Low":44.49,"Close":44.49,"Adj.Close":44.49,"Volume":1700000}
{"Date":"1957-01-29","Open":44.71,"High":44.71,"Low":44.71,"Close":44.71,"Adj.Close":44.71,"Volume":1800000}
{"Date":"1957-01-30","Open":44.91,"High":44.91,"Low":44.91,"Close":44.91,"Adj.Close":44.91,"Volume":1950000}
{"Date":"1957-01-31","Open":44.72,"High":44.72,"Low":44.72,"Close":44.72,"Adj.Close":44.72,"Volume":1920000}
{"Date":"1957-02-01","Open":44.62,"High":44.62,"Low":44.62,"Close":44.62,"Adj.Close":44.62,"Volume":1680000}
{"Date":"1957-02-04","Open":44.53,"High":44.53,"Low":44.53,"Close":44.53,"Adj.Close":44.53,"Volume":1750000}
{"Date":"1957-02-05","Open":43.89,"High":43.89,"Low":43.89,"Close":43.89,"Adj.Close":43.89,"Volume":2610000}
{"Date":"1957-02-06","Open":43.82,"High":43.82,"Low":43.82,"Close":43.82,"Adj.Close":43.82,"Volume":2110000}
{"Date":"1957-02-07","Open":43.62,"High":43.62,"Low":43.62,"Close":43.62,"Adj.Close":43.62,"Volume":1840000}
{"Date":"1957-02-08","Open":43.32,"High":43.32,"Low":43.32,"Close":43.32,"Adj.Close":43.32,"Volume":2120000}
{"Date":"1957-02-11","Open":42.57,"High":42.57,"Low":42.57,"Close":42.57,"Adj.Close":42.57,"Volume":2740000}
{"Date":"1957-02-12","Open":42.39,"High":42.39,"Low":42.39,"Close":42.39,"Adj.Close":42.39,"Volume":2550000}
{"Date":"1957-02-13","Open":43.04,"High":43.04,"Low":43.04,"Close":43.04,"Adj.Close":43.04,"Volume":2380000}
{"Date":"1957-02-14","Open":42.99,"High":42.99,"Low":42.99,"Close":42.99,"Adj.Close":42.99,"Volume":2220000}
{"Date":"1957-02-15","Open":43.51,"High":43.51,"Low":43.51,"Close":43.51,"Adj.Close":43.51,"Volume":2060000}
{"Date":"1957-02-18","Open":43.46,"High":43.46,"Low":43.46,"Close":43.46,"Adj.Close":43.46,"Volume":1800000}
{"Date":"1957-02-19","Open":43.49,"High":43.49,"Low":43.49,"Close":43.49,"Adj.Close":43.49,"Volume":1670000}
{"Date":"1957-02-20","Open":43.63,"High":43.63,"Low":43.63,"Close":43.63,"Adj.Close":43.63,"Volume":1790000}
{"Date":"1957-02-21","Open":43.48,"High":43.48,"Low":43.48,"Close":43.48,"Adj.Close":43.48,"Volume":1680000}
{"Date":"1957-02-25","Open":43.38,"High":43.38,"Low":43.38,"Close":43.38,"Adj.Close":43.38,"Volume":1710000}
{"Date":"1957-02-26","Open":43.45,"High":43.45,"Low":43.45,"Close":43.45,"Adj.Close":43.45,"Volume":1580000}
{"Date":"1957-02-27","Open":43.41,"High":43.41,"Low":43.41,"Close":43.41,"Adj.Close":43.41,"Volume":1620000}
{"Date":"1957-02-28","Open":43.26,"High":43.26,"Low":43.26,"Close":43.26,"Adj.Close":43.26,"Volume":1620000}
{"Date":"1957-03-01","Open":43.74,"High":43.74,"Low":43.74,"Close":43.74,"Adj.Close":43.74,"Volume":1700000}
{"Date":"1957-03-04","Open":44.06,"High":44.06,"Low":44.06,"Close":44.06,"Adj.Close":44.06,"Volume":1890000}
{"Date":"1957-03-05","Open":44.22,"High":44.22,"Low":44.22,"Close":44.22,"Adj.Close":44.22,"Volume":1860000}
{"Date":"1957-03-06","Open":44.23,"High":44.23,"Low":44.23,"Close":44.23,"Adj.Close":44.23,"Volume":1840000}
{"Date":"1957-03-07","Open":44.21,"High":44.21,"Low":44.21,"Close":44.21,"Adj.Close":44.21,"Volume":1830000}
{"Date":"1957-03-08","Open":44.07,"High":44.07,"Low":44.07,"Close":44.07,"Adj.Close":44.07,"Volume":1630000}
{"Date":"1957-03-11","Open":43.78,"High":43.78,"Low":43.78,"Close":43.78,"Adj.Close":43.78,"Volume":1650000}
{"Date":"1957-03-12","Open":43.75,"High":43.75,"Low":43.75,"Close":43.75,"Adj.Close":43.75,"Volume":1600000}
{"Date":"1957-03-13","Open":44.04,"High":44.04,"Low":44.04,"Close":44.04,"Adj.Close":44.04,"Volume":1840000}
{"Date":"1957-03-14","Open":44.07,"High":44.07,"Low":44.07,"Close":44.07,"Adj.Close":44.07,"Volume":1580000}
{"Date":"1957-03-15","Open":44.05,"High":44.05,"Low":44.05,"Close":44.05,"Adj.Close":44.05,"Volume":1600000}
{"Date":"1957-03-18","Open":43.85,"High":43.85,"Low":43.85,"Close":43.85,"Adj.Close":43.85,"Volume":1450000}
{"Date":"1957-03-19","Open":44.04,"High":44.04,"Low":44.04,"Close":44.04,"Adj.Close":44.04,"Volume":1540000}
{"Date":"1957-03-20","Open":44.1,"High":44.1,"Low":44.1,"Close":44.1,"Adj.Close":44.1,"Volume":1830000}
{"Date":"1957-03-21","Open":44.11,"High":44.11,"Low":44.11,"Close":44.11,"Adj.Close":44.11,"Volume":1630000}
{"Date":"1957-03-22","Open":44.06,"High":44.06,"Low":44.06,"Close":44.06,"Adj.Close":44.06,"Volume":1610000}
{"Date":"1957-03-25","Open":43.88,"High":43.88,"Low":43.88,"Close":43.88,"Adj.Close":43.88,"Volume":1590000}
{"Date":"1957-03-26","Open":43.91,"High":43.91,"Low":43.91,"Close":43.91,"Adj.Close":43.91,"Volume":1660000}
{"Date":"1957-03-27","Open":44.09,"High":44.09,"Low":44.09,"Close":44.09,"Adj.Close":44.09,"Volume":1710000}
{"Date":"1957-03-28","Open":44.18,"High":44.18,"Low":44.18,"Close":44.18,"Adj.Close":44.18,"Volume":1930000}
{"Date":"1957-03-29","Open":44.11,"High":44.11,"Low":44.11,"Close":44.11,"Adj.Close":44.11,"Volume":1650000}
{"Date":"1957-04-01","Open":44.14,"High":44.14,"Low":44.14,"Close":44.14,"Adj.Close":44.14,"Volume":1620000}
{"Date":"1957-04-02","Open":44.42,"High":44.42,"Low":44.42,"Close":44.42,"Adj.Close":44.42,"Volume":2300000}
{"Date":"1957-04-03","Open":44.54,"High":44.54,"Low":44.54,"Close":44.54,"Adj.Close":44.54,"Volume":2160000}
{"Date":"1957-04-04","Open":44.44,"High":44.44,"Low":44.44,"Close":44.44,"Adj.Close":44.44,"Volume":1820000}
{"Date":"1957-04-05","Open":44.49,"High":44.49,"Low":44.49,"Close":44.49,"Adj.Close":44.49,"Volume":1830000}
{"Date":"1957-04-08","Open":44.39,"High":44.39,"Low":44.39,"Close":44.39,"Adj.Close":44.39,"Volume":1950000}
{"Date":"1957-04-09","Open":44.79,"High":44.79,"Low":44.79,"Close":44.79,"Adj.Close":44.79,"Volume":2400000}
{"Date":"1957-04-10","Open":44.98,"High":44.98,"Low":44.98,"Close":44.98,"Adj.Close":44.98,"Volume":2920000}
{"Date":"1957-04-11","Open":44.98,"High":44.98,"Low":44.98,"Close":44.98,"Adj.Close":44.98,"Volume":2350000}
{"Date":"1957-04-12","Open":44.98,"High":44.98,"Low":44.98,"Close":44.98,"Adj.Close":44.98,"Volume":2370000}
{"Date":"1957-04-15","Open":44.95,"High":44.95,"Low":44.95,"Close":44.95,"Adj.Close":44.95,"Volume":2010000}
{"Date":"1957-04-16","Open":45.02,"High":45.02,"Low":45.02,"Close":45.02,"Adj.Close":45.02,"Volume":1890000}
{"Date":"1957-04-17","Open":45.08,"High":45.08,"Low":45.08,"Close":45.08,"Adj.Close":45.08,"Volume":2290000}
{"Date":"1957-04-18","Open":45.41,"High":45.41,"Low":45.41,"Close":45.41,"Adj.Close":45.41,"Volume":2480000}
{"Date":"1957-04-22","Open":45.48,"High":45.48,"Low":45.48,"Close":45.48,"Adj.Close":45.48,"Volume":2560000}
{"Date":"1957-04-23","Open":45.65,"High":45.65,"Low":45.65,"Close":45.65,"Adj.Close":45.65,"Volume":2840000}
{"Date":"1957-04-24","Open":45.72,"High":45.72,"Low":45.72,"Close":45.72,"Adj.Close":45.72,"Volume":2990000}
{"Date":"1957-04-25","Open":45.56,"High":45.56,"Low":45.56,"Close":45.56,"Adj.Close":45.56,"Volume":2640000}
{"Date":"1957-04-26","Open":45.5,"High":45.5,"Low":45.5,"Close":45.5,"Adj.Close":45.5,"Volume":2380000}
{"Date":"1957-04-29","Open":45.73,"High":45.73,"Low":45.73,"Close":45.73,"Adj.Close":45.73,"Volume":2290000}
{"Date":"1957-04-30","Open":45.74,"High":45.74,"Low":45.74,"Close":45.74,"Adj.Close":45.74,"Volume":2200000}
{"Date":"1957-05-01","Open":46.02,"High":46.02,"Low":46.02,"Close":46.02,"Adj.Close":46.02,"Volume":2310000}
{"Date":"1957-05-02","Open":46.39,"High":46.39,"Low":46.39,"Close":46.39,"Adj.Close":46.39,"Volume":2860000}
{"Date":"1957-05-03","Open":46.34,"High":46.34,"Low":46.34,"Close":46.34,"Adj.Close":46.34,"Volume":2390000}
{"Date":"1957-05-06","Open":46.27,"High":46.27,"Low":46.27,"Close":46.27,"Adj.Close":46.27,"Volume":2210000}
{"Date":"1957-05-07","Open":46.13,"High":46.13,"Low":46.13,"Close":46.13,"Adj.Close":46.13,"Volume":2300000}
{"Date":"1957-05-08","Open":46.31,"High":46.31,"Low":46.31,"Close":46.31,"Adj.Close":46.31,"Volume":2590000}
{"Date":"1957-05-09","Open":46.36,"High":46.36,"Low":46.36,"Close":46.36,"Adj.Close":46.36,"Volume":2520000}
{"Date":"1957-05-10","Open":46.59,"High":46.59,"Low":46.59,"Close":46.59,"Adj.Close":46.59,"Volume":2430000}
{"Date":"1957-05-13","Open":46.88,"High":46.88,"Low":46.88,"Close":46.88,"Adj.Close":46.88,"Volume":2720000}
{"Date":"1957-05-14","Open":46.67,"High":46.67,"Low":46.67,"Close":46.67,"Adj.Close":46.67,"Volume":2580000}
{"Date":"1957-05-15","Open":46.83,"High":46.83,"Low":46.83,"Close":46.83,"Adj.Close":46.83,"Volume":2590000}
{"Date":"1957-05-16","Open":47.02,"High":47.02,"Low":47.02,"Close":47.02,"Adj.Close":47.02,"Volume":2690000}
{"Date":"1957-05-17","Open":47.15,"High":47.15,"Low":47.15,"Close":47.15,"Adj.Close":47.15,"Volume":2510000}
{"Date":"1957-05-20","Open":47.35,"High":47.35,"Low":47.35,"Close":47.35,"Adj.Close":47.35,"Volume":2300000}
{"Date":"1957-05-21","Open":47.33,"High":47.33,"Low":47.33,"Close":47.33,"Adj.Close":47.33,"Volume":2370000}
{"Date":"1957-05-22","Open":47.14,"High":47.14,"Low":47.14,"Close":47.14,"Adj.Close":47.14,"Volume":2060000}
{"Date":"1957-05-23","Open":47.15,"High":47.15,"Low":47.15,"Close":47.15,"Adj.Close":47.15,"Volume":2110000}
{"Date":"1957-05-24","Open":47.21,"High":47.21,"Low":47.21,"Close":47.21,"Adj.Close":47.21,"Volume":2340000}
{"Date":"1957-05-27","Open":46.78,"High":46.78,"Low":46.78,"Close":46.78,"Adj.Close":46.78,"Volume":2290000}
{"Date":"1957-05-28","Open":46.69,"High":46.69,"Low":46.69,"Close":46.69,"Adj.Close":46.69,"Volume":2070000}
{"Date":"1957-05-29","Open":47.11,"High":47.11,"Low":47.11,"Close":47.11,"Adj.Close":47.11,"Volume":2270000}
{"Date":"1957-05-31","Open":47.43,"High":47.43,"Low":47.43,"Close":47.43,"Adj.Close":47.43,"Volume":2050000}
{"Date":"1957-06-03","Open":47.37,"High":47.37,"Low":47.37,"Close":47.37,"Adj.Close":47.37,"Volume":2050000}
{"Date":"1957-06-04","Open":47.28,"High":47.28,"Low":47.28,"Close":47.28,"Adj.Close":47.28,"Volume":2200000}
{"Date":"1957-06-05","Open":47.27,"High":47.27,"Low":47.27,"Close":47.27,"Adj.Close":47.27,"Volume":1940000}
{"Date":"1957-06-06","Open":47.8,"High":47.8,"Low":47.8,"Close":47.8,"Adj.Close":47.8,"Volume":2300000}
{"Date":"1957-06-07","Open":47.85,"High":47.85,"Low":47.85,"Close":47.85,"Adj.Close":47.85,"Volume":2380000}
{"Date":"1957-06-10","Open":47.9,"High":47.9,"Low":47.9,"Close":47.9,"Adj.Close":47.9,"Volume":2050000}
{"Date":"1957-06-11","Open":47.94,"High":47.94,"Low":47.94,"Close":47.94,"Adj.Close":47.94,"Volume":2850000}
{"Date":"1957-06-12","Open":48.05,"High":48.05,"Low":48.05,"Close":48.05,"Adj.Close":48.05,"Volume":2600000}
{"Date":"1957-06-13","Open":48.14,"High":48.14,"Low":48.14,"Close":48.14,"Adj.Close":48.14,"Volume":2630000}
{"Date":"1957-06-14","Open":48.15,"High":48.15,"Low":48.15,"Close":48.15,"Adj.Close":48.15,"Volume":2090000}
{"Date":"1957-06-17","Open":48.24,"High":48.24,"Low":48.24,"Close":48.24,"Adj.Close":48.24,"Volume":2220000}
{"Date":"1957-06-18","Open":48.04,"High":48.04,"Low":48.04,"Close":48.04,"Adj.Close":48.04,"Volume":2440000}
{"Date":"1957-06-19","Open":47.72,"High":47.72,"Low":47.72,"Close":47.72,"Adj.Close":47.72,"Volume":2220000}
{"Date":"1957-06-20","Open":47.43,"High":47.43,"Low":47.43,"Close":47.43,"Adj.Close":47.43,"Volume":2050000}
{"Date":"1957-06-21","Open":47.15,"High":47.15,"Low":47.15,"Close":47.15,"Adj.Close":47.15,"Volume":1970000}
{"Date":"1957-06-24","Open":46.78,"High":46.78,"Low":46.78,"Close":46.78,"Adj.Close":46.78,"Volume":2040000}
{"Date":"1957-06-25","Open":47.15,"High":47.15,"Low":47.15,"Close":47.15,"Adj.Close":47.15,"Volume":2000000}
{"Date":"1957-06-26","Open":47.09,"High":47.09,"Low":47.09,"Close":47.09,"Adj.Close":47.09,"Volume":1870000}
{"Date":"1957-06-27","Open":47.26,"High":47.26,"Low":47.26,"Close":47.26,"Adj.Close":47.26,"Volume":1800000}
{"Date":"1957-06-28","Open":47.37,"High":47.37,"Low":47.37,"Close":47.37,"Adj.Close":47.37,"Volume":1770000}
{"Date":"1957-07-01","Open":47.43,"High":47.43,"Low":47.43,"Close":47.43,"Adj.Close":47.43,"Volume":1840000}
{"Date":"1957-07-02","Open":47.9,"High":47.9,"Low":47.9,"Close":47.9,"Adj.Close":47.9,"Volume":2450000}
{"Date":"1957-07-03","Open":48.46,"High":48.46,"Low":48.46,"Close":48.46,"Adj.Close":48.46,"Volume":2720000}
{"Date":"1957-07-05","Open":48.69,"High":48.69,"Low":48.69,"Close":48.69,"Adj.Close":48.69,"Volume":2240000}
{"Date":"1957-07-08","Open":48.9,"High":48.9,"Low":48.9,"Close":48.9,"Adj.Close":48.9,"Volume":2840000}
{"Date":"1957-07-09","Open":48.9,"High":48.9,"Low":48.9,"Close":48.9,"Adj.Close":48.9,"Volume":2450000}
{"Date":"1957-07-10","Open":49,"High":49,"Low":49,"Close":49,"Adj.Close":49,"Volume":2880000}
{"Date":"1957-07-11","Open":48.86,"High":48.86,"Low":48.86,"Close":48.86,"Adj.Close":48.86,"Volume":2830000}
{"Date":"1957-07-12","Open":49.08,"High":49.08,"Low":49.08,"Close":49.08,"Adj.Close":49.08,"Volume":2240000}
{"Date":"1957-07-15","Open":49.13,"High":49.13,"Low":49.13,"Close":49.13,"Adj.Close":49.13,"Volume":2480000}
{"Date":"1957-07-16","Open":48.88,"High":48.88,"Low":48.88,"Close":48.88,"Adj.Close":48.88,"Volume":2510000}
{"Date":"1957-07-17","Open":48.58,"High":48.58,"Low":48.58,"Close":48.58,"Adj.Close":48.58,"Volume":2060000}
{"Date":"1957-07-18","Open":48.53,"High":48.53,"Low":48.53,"Close":48.53,"Adj.Close":48.53,"Volume":2130000}
{"Date":"1957-07-19","Open":48.58,"High":48.58,"Low":48.58,"Close":48.58,"Adj.Close":48.58,"Volume":1930000}
{"Date":"1957-07-22","Open":48.47,"High":48.47,"Low":48.47,"Close":48.47,"Adj.Close":48.47,"Volume":1950000}
{"Date":"1957-07-23","Open":48.56,"High":48.56,"Low":48.56,"Close":48.56,"Adj.Close":48.56,"Volume":1840000}
{"Date":"1957-07-24","Open":48.61,"High":48.61,"Low":48.61,"Close":48.61,"Adj.Close":48.61,"Volume":1730000}
{"Date":"1957-07-25","Open":48.61,"High":48.61,"Low":48.61,"Close":48.61,"Adj.Close":48.61,"Volume":1800000}
{"Date":"1957-07-26","Open":48.45,"High":48.45,"Low":48.45,"Close":48.45,"Adj.Close":48.45,"Volume":1710000}
{"Date":"1957-07-29","Open":47.92,"High":47.92,"Low":47.92,"Close":47.92,"Adj.Close":47.92,"Volume":1990000}
{"Date":"1957-07-30","Open":47.92,"High":47.92,"Low":47.92,"Close":47.92,"Adj.Close":47.92,"Volume":1780000}
{"Date":"1957-07-31","Open":47.91,"High":47.91,"Low":47.91,"Close":47.91,"Adj.Close":47.91,"Volume":1830000}
{"Date":"1957-08-01","Open":47.79,"High":47.79,"Low":47.79,"Close":47.79,"Adj.Close":47.79,"Volume":1660000}
{"Date":"1957-08-02","Open":47.68,"High":47.68,"Low":47.68,"Close":47.68,"Adj.Close":47.68,"Volume":1610000}
{"Date":"1957-08-05","Open":47.26,"High":47.26,"Low":47.26,"Close":47.26,"Adj.Close":47.26,"Volume":1790000}
{"Date":"1957-08-06","Open":46.67,"High":46.67,"Low":46.67,"Close":46.67,"Adj.Close":46.67,"Volume":1910000}
{"Date":"1957-08-07","Open":47.03,"High":47.03,"Low":47.03,"Close":47.03,"Adj.Close":47.03,"Volume":2460000}
{"Date":"1957-08-08","Open":46.9,"High":46.9,"Low":46.9,"Close":46.9,"Adj.Close":46.9,"Volume":1690000}
{"Date":"1957-08-09","Open":46.92,"High":46.92,"Low":46.92,"Close":46.92,"Adj.Close":46.92,"Volume":1570000}
{"Date":"1957-08-12","Open":46.33,"High":46.33,"Low":46.33,"Close":46.33,"Adj.Close":46.33,"Volume":1650000}
{"Date":"1957-08-13","Open":46.3,"High":46.3,"Low":46.3,"Close":46.3,"Adj.Close":46.3,"Volume":1580000}
{"Date":"1957-08-14","Open":45.73,"High":45.73,"Low":45.73,"Close":45.73,"Adj.Close":45.73,"Volume":2040000}
{"Date":"1957-08-15","Open":45.75,"High":45.75,"Low":45.75,"Close":45.75,"Adj.Close":45.75,"Volume":2040000}
{"Date":"1957-08-16","Open":45.83,"High":45.83,"Low":45.83,"Close":45.83,"Adj.Close":45.83,"Volume":1470000}
{"Date":"1957-08-19","Open":44.91,"High":44.91,"Low":44.91,"Close":44.91,"Adj.Close":44.91,"Volume":2040000}
{"Date":"1957-08-20","Open":45.29,"High":45.29,"Low":45.29,"Close":45.29,"Adj.Close":45.29,"Volume":2700000}
{"Date":"1957-08-21","Open":45.49,"High":45.49,"Low":45.49,"Close":45.49,"Adj.Close":45.49,"Volume":1720000}
{"Date":"1957-08-22","Open":45.16,"High":45.16,"Low":45.16,"Close":45.16,"Adj.Close":45.16,"Volume":1500000}
{"Date":"1957-08-23","Open":44.51,"High":44.51,"Low":44.51,"Close":44.51,"Adj.Close":44.51,"Volume":1960000}
{"Date":"1957-08-26","Open":43.89,"High":43.89,"Low":43.89,"Close":43.89,"Adj.Close":43.89,"Volume":2680000}
{"Date":"1957-08-27","Open":44.61,"High":44.61,"Low":44.61,"Close":44.61,"Adj.Close":44.61,"Volume":2250000}
{"Date":"1957-08-28","Open":44.64,"High":44.64,"Low":44.64,"Close":44.64,"Adj.Close":44.64,"Volume":1840000}
{"Date":"1957-08-29","Open":44.46,"High":44.46,"Low":44.46,"Close":44.46,"Adj.Close":44.46,"Volume":1630000}
{"Date":"1957-08-30","Open":45.22,"High":45.22,"Low":45.22,"Close":45.22,"Adj.Close":45.22,"Volume":1600000}
{"Date":"1957-09-03","Open":45.44,"High":45.44,"Low":45.44,"Close":45.44,"Adj.Close":45.44,"Volume":1490000}
{"Date":"1957-09-04","Open":45.05,"High":45.05,"Low":45.05,"Close":45.05,"Adj.Close":45.05,"Volume":1260000}
{"Date":"1957-09-05","Open":44.82,"High":44.82,"Low":44.82,"Close":44.82,"Adj.Close":44.82,"Volume":1420000}
{"Date":"1957-09-06","Open":44.68,"High":44.68,"Low":44.68,"Close":44.68,"Adj.Close":44.68,"Volume":1320000}
{"Date":"1957-09-09","Open":44.28,"High":44.28,"Low":44.28,"Close":44.28,"Adj.Close":44.28,"Volume":1420000}
{"Date":"1957-09-10","Open":43.87,"High":43.87,"Low":43.87,"Close":43.87,"Adj.Close":43.87,"Volume":1870000}
{"Date":"1957-09-11","Open":44.26,"High":44.26,"Low":44.26,"Close":44.26,"Adj.Close":44.26,"Volume":2130000}
{"Date":"1957-09-12","Open":44.82,"High":44.82,"Low":44.82,"Close":44.82,"Adj.Close":44.82,"Volume":2010000}
{"Date":"1957-09-13","Open":44.8,"High":44.8,"Low":44.8,"Close":44.8,"Adj.Close":44.8,"Volume":1620000}
{"Date":"1957-09-16","Open":44.58,"High":44.58,"Low":44.58,"Close":44.58,"Adj.Close":44.58,"Volume":1290000}
{"Date":"1957-09-17","Open":44.64,"High":44.64,"Low":44.64,"Close":44.64,"Adj.Close":44.64,"Volume":1490000}
{"Date":"1957-09-18","Open":44.69,"High":44.69,"Low":44.69,"Close":44.69,"Adj.Close":44.69,"Volume":1540000}
{"Date":"1957-09-19","Open":44.4,"High":44.4,"Low":44.4,"Close":44.4,"Adj.Close":44.4,"Volume":1520000}
{"Date":"1957-09-20","Open":43.69,"High":43.69,"Low":43.69,"Close":43.69,"Adj.Close":43.69,"Volume":2340000}
{"Date":"1957-09-23","Open":42.69,"High":42.69,"Low":42.69,"Close":42.69,"Adj.Close":42.69,"Volume":3160000}
{"Date":"1957-09-24","Open":42.98,"High":42.98,"Low":42.98,"Close":42.98,"Adj.Close":42.98,"Volume":2840000}
{"Date":"1957-09-25","Open":42.98,"High":42.98,"Low":42.98,"Close":42.98,"Adj.Close":42.98,"Volume":2770000}
{"Date":"1957-09-26","Open":42.57,"High":42.57,"Low":42.57,"Close":42.57,"Adj.Close":42.57,"Volume":2130000}
{"Date":"1957-09-27","Open":42.55,"High":42.55,"Low":42.55,"Close":42.55,"Adj.Close":42.55,"Volume":1750000}
{"Date":"1957-09-30","Open":42.42,"High":42.42,"Low":42.42,"Close":42.42,"Adj.Close":42.42,"Volume":1520000}
{"Date":"1957-10-01","Open":42.76,"High":42.76,"Low":42.76,"Close":42.76,"Adj.Close":42.76,"Volume":1680000}
{"Date":"1957-10-02","Open":43.1,"High":43.1,"Low":43.1,"Close":43.1,"Adj.Close":43.1,"Volume":1760000}
{"Date":"1957-10-03","Open":43.14,"High":43.14,"Low":43.14,"Close":43.14,"Adj.Close":43.14,"Volume":1590000}
{"Date":"1957-10-04","Open":42.79,"High":42.79,"Low":42.79,"Close":42.79,"Adj.Close":42.79,"Volume":1520000}
{"Date":"1957-10-07","Open":42.22,"High":42.22,"Low":42.22,"Close":42.22,"Adj.Close":42.22,"Volume":2490000}
{"Date":"1957-10-08","Open":41.95,"High":41.95,"Low":41.95,"Close":41.95,"Adj.Close":41.95,"Volume":3190000}
{"Date":"1957-10-09","Open":41.99,"High":41.99,"Low":41.99,"Close":41.99,"Adj.Close":41.99,"Volume":2120000}
{"Date":"1957-10-10","Open":40.96,"High":40.96,"Low":40.96,"Close":40.96,"Adj.Close":40.96,"Volume":3300000}
{"Date":"1957-10-11","Open":40.94,"High":40.94,"Low":40.94,"Close":40.94,"Adj.Close":40.94,"Volume":4460000}
{"Date":"1957-10-14","Open":41.24,"High":41.24,"Low":41.24,"Close":41.24,"Adj.Close":41.24,"Volume":2770000}
{"Date":"1957-10-15","Open":41.67,"High":41.67,"Low":41.67,"Close":41.67,"Adj.Close":41.67,"Volume":2620000}
{"Date":"1957-10-16","Open":41.33,"High":41.33,"Low":41.33,"Close":41.33,"Adj.Close":41.33,"Volume":2050000}
{"Date":"1957-10-17","Open":40.65,"High":40.65,"Low":40.65,"Close":40.65,"Adj.Close":40.65,"Volume":3060000}
{"Date":"1957-10-18","Open":40.33,"High":40.33,"Low":40.33,"Close":40.33,"Adj.Close":40.33,"Volume":2670000}
{"Date":"1957-10-21","Open":39.15,"High":39.15,"Low":39.15,"Close":39.15,"Adj.Close":39.15,"Volume":4670000}
{"Date":"1957-10-22","Open":38.98,"High":38.98,"Low":38.98,"Close":38.98,"Adj.Close":38.98,"Volume":5090000}
{"Date":"1957-10-23","Open":40.73,"High":40.73,"Low":40.73,"Close":40.73,"Adj.Close":40.73,"Volume":4600000}
{"Date":"1957-10-24","Open":40.71,"High":40.71,"Low":40.71,"Close":40.71,"Adj.Close":40.71,"Volume":4030000}
{"Date":"1957-10-25","Open":40.59,"High":40.59,"Low":40.59,"Close":40.59,"Adj.Close":40.59,"Volume":2400000}
{"Date":"1957-10-28","Open":40.42,"High":40.42,"Low":40.42,"Close":40.42,"Adj.Close":40.42,"Volume":1800000}
{"Date":"1957-10-29","Open":40.69,"High":40.69,"Low":40.69,"Close":40.69,"Adj.Close":40.69,"Volume":1860000}
{"Date":"1957-10-30","Open":41.02,"High":41.02,"Low":41.02,"Close":41.02,"Adj.Close":41.02,"Volume":2060000}
{"Date":"1957-10-31","Open":41.06,"High":41.06,"Low":41.06,"Close":41.06,"Adj.Close":41.06,"Volume":2170000}
{"Date":"1957-11-01","Open":40.44,"High":40.44,"Low":40.44,"Close":40.44,"Adj.Close":40.44,"Volume":2060000}
{"Date":"1957-11-04","Open":40.37,"High":40.37,"Low":40.37,"Close":40.37,"Adj.Close":40.37,"Volume":2380000}
{"Date":"1957-11-06","Open":40.43,"High":40.43,"Low":40.43,"Close":40.43,"Adj.Close":40.43,"Volume":2550000}
{"Date":"1957-11-07","Open":40.67,"High":40.67,"Low":40.67,"Close":40.67,"Adj.Close":40.67,"Volume":2580000}
{"Date":"1957-11-08","Open":40.19,"High":40.19,"Low":40.19,"Close":40.19,"Adj.Close":40.19,"Volume":2140000}
{"Date":"1957-11-11","Open":40.18,"High":40.18,"Low":40.18,"Close":40.18,"Adj.Close":40.18,"Volume":1540000}
{"Date":"1957-11-12","Open":39.6,"High":39.6,"Low":39.6,"Close":39.6,"Adj.Close":39.6,"Volume":2050000}
{"Date":"1957-11-13","Open":39.55,"High":39.55,"Low":39.55,"Close":39.55,"Adj.Close":39.55,"Volume":2120000}
{"Date":"1957-11-14","Open":39.44,"High":39.44,"Low":39.44,"Close":39.44,"Adj.Close":39.44,"Volume":2450000}
{"Date":"1957-11-15","Open":40.37,"High":40.37,"Low":40.37,"Close":40.37,"Adj.Close":40.37,"Volume":3510000}
{"Date":"1957-11-18","Open":40.04,"High":40.04,"Low":40.04,"Close":40.04,"Adj.Close":40.04,"Volume":2110000}
{"Date":"1957-11-19","Open":39.81,"High":39.81,"Low":39.81,"Close":39.81,"Adj.Close":39.81,"Volume":2240000}
{"Date":"1957-11-20","Open":39.92,"High":39.92,"Low":39.92,"Close":39.92,"Adj.Close":39.92,"Volume":2400000}
{"Date":"1957-11-21","Open":40.48,"High":40.48,"Low":40.48,"Close":40.48,"Adj.Close":40.48,"Volume":2900000}
{"Date":"1957-11-22","Open":40.87,"High":40.87,"Low":40.87,"Close":40.87,"Adj.Close":40.87,"Volume":2850000}
{"Date":"1957-11-25","Open":41.18,"High":41.18,"Low":41.18,"Close":41.18,"Adj.Close":41.18,"Volume":2600000}
{"Date":"1957-11-26","Open":40.09,"High":40.09,"Low":40.09,"Close":40.09,"Adj.Close":40.09,"Volume":3650000}
{"Date":"1957-11-27","Open":41.25,"High":41.25,"Low":41.25,"Close":41.25,"Adj.Close":41.25,"Volume":3330000}
{"Date":"1957-11-29","Open":41.72,"High":41.72,"Low":41.72,"Close":41.72,"Adj.Close":41.72,"Volume":2740000}
{"Date":"1957-12-02","Open":41.36,"High":41.36,"Low":41.36,"Close":41.36,"Adj.Close":41.36,"Volume":2430000}
{"Date":"1957-12-03","Open":41.37,"High":41.37,"Low":41.37,"Close":41.37,"Adj.Close":41.37,"Volume":2060000}
{"Date":"1957-12-04","Open":41.54,"High":41.54,"Low":41.54,"Close":41.54,"Adj.Close":41.54,"Volume":2220000}
{"Date":"1957-12-05","Open":41.52,"High":41.52,"Low":41.52,"Close":41.52,"Adj.Close":41.52,"Volume":2020000}
{"Date":"1957-12-06","Open":41.31,"High":41.31,"Low":41.31,"Close":41.31,"Adj.Close":41.31,"Volume":2350000}
{"Date":"1957-12-09","Open":40.92,"High":40.92,"Low":40.92,"Close":40.92,"Adj.Close":40.92,"Volume":2230000}
{"Date":"1957-12-10","Open":40.56,"High":40.56,"Low":40.56,"Close":40.56,"Adj.Close":40.56,"Volume":2360000}
{"Date":"1957-12-11","Open":40.51,"High":40.51,"Low":40.51,"Close":40.51,"Adj.Close":40.51,"Volume":2240000}
{"Date":"1957-12-12","Open":40.55,"High":40.55,"Low":40.55,"Close":40.55,"Adj.Close":40.55,"Volume":2330000}
{"Date":"1957-12-13","Open":40.73,"High":40.73,"Low":40.73,"Close":40.73,"Adj.Close":40.73,"Volume":2310000}
{"Date":"1957-12-16","Open":40.12,"High":40.12,"Low":40.12,"Close":40.12,"Adj.Close":40.12,"Volume":2350000}
{"Date":"1957-12-17","Open":39.42,"High":39.42,"Low":39.42,"Close":39.42,"Adj.Close":39.42,"Volume":2820000}
{"Date":"1957-12-18","Open":39.38,"High":39.38,"Low":39.38,"Close":39.38,"Adj.Close":39.38,"Volume":2750000}
{"Date":"1957-12-19","Open":39.8,"High":39.8,"Low":39.8,"Close":39.8,"Adj.Close":39.8,"Volume":2740000}
{"Date":"1957-12-20","Open":39.48,"High":39.48,"Low":39.48,"Close":39.48,"Adj.Close":39.48,"Volume":2500000}
{"Date":"1957-12-23","Open":39.48,"High":39.48,"Low":39.48,"Close":39.48,"Adj.Close":39.48,"Volume":2790000}
{"Date":"1957-12-24","Open":39.52,"High":39.52,"Low":39.52,"Close":39.52,"Adj.Close":39.52,"Volume":2220000}
{"Date":"1957-12-26","Open":39.92,"High":39.92,"Low":39.92,"Close":39.92,"Adj.Close":39.92,"Volume":2280000}
{"Date":"1957-12-27","Open":39.78,"High":39.78,"Low":39.78,"Close":39.78,"Adj.Close":39.78,"Volume":2620000}
{"Date":"1957-12-30","Open":39.58,"High":39.58,"Low":39.58,"Close":39.58,"Adj.Close":39.58,"Volume":3750000}
{"Date":"1957-12-31","Open":39.99,"High":39.99,"Low":39.99,"Close":39.99,"Adj.Close":39.99,"Volume":5070000}
{"Date":"1958-01-02","Open":40.33,"High":40.33,"Low":40.33,"Close":40.33,"Adj.Close":40.33,"Volume":1800000}
{"Date":"1958-01-03","Open":40.87,"High":40.87,"Low":40.87,"Close":40.87,"Adj.Close":40.87,"Volume":2440000}
{"Date":"1958-01-06","Open":40.68,"High":40.68,"Low":40.68,"Close":40.68,"Adj.Close":40.68,"Volume":2500000}
{"Date":"1958-01-07","Open":41,"High":41,"Low":41,"Close":41,"Adj.Close":41,"Volume":2220000}
{"Date":"1958-01-08","Open":40.99,"High":40.99,"Low":40.99,"Close":40.99,"Adj.Close":40.99,"Volume":2230000}
{"Date":"1958-01-09","Open":40.75,"High":40.75,"Low":40.75,"Close":40.75,"Adj.Close":40.75,"Volume":2180000}
{"Date":"1958-01-10","Open":40.37,"High":40.37,"Low":40.37,"Close":40.37,"Adj.Close":40.37,"Volume":2010000}
{"Date":"1958-01-13","Open":40.49,"High":40.49,"Low":40.49,"Close":40.49,"Adj.Close":40.49,"Volume":1860000}
{"Date":"1958-01-14","Open":40.67,"High":40.67,"Low":40.67,"Close":40.67,"Adj.Close":40.67,"Volume":2010000}
{"Date":"1958-01-15","Open":40.99,"High":40.99,"Low":40.99,"Close":40.99,"Adj.Close":40.99,"Volume":2080000}
{"Date":"1958-01-16","Open":41.06,"High":41.06,"Low":41.06,"Close":41.06,"Adj.Close":41.06,"Volume":3950000}
{"Date":"1958-01-17","Open":41.1,"High":41.1,"Low":41.1,"Close":41.1,"Adj.Close":41.1,"Volume":2200000}
{"Date":"1958-01-20","Open":41.35,"High":41.35,"Low":41.35,"Close":41.35,"Adj.Close":41.35,"Volume":2310000}
{"Date":"1958-01-21","Open":41.3,"High":41.3,"Low":41.3,"Close":41.3,"Adj.Close":41.3,"Volume":2160000}
{"Date":"1958-01-22","Open":41.2,"High":41.2,"Low":41.2,"Close":41.2,"Adj.Close":41.2,"Volume":2390000}
{"Date":"1958-01-23","Open":41.36,"High":41.36,"Low":41.36,"Close":41.36,"Adj.Close":41.36,"Volume":1910000}
{"Date":"1958-01-24","Open":41.71,"High":41.71,"Low":41.71,"Close":41.71,"Adj.Close":41.71,"Volume":2830000}
{"Date":"1958-01-27","Open":41.59,"High":41.59,"Low":41.59,"Close":41.59,"Adj.Close":41.59,"Volume":2320000}
{"Date":"1958-01-28","Open":41.63,"High":41.63,"Low":41.63,"Close":41.63,"Adj.Close":41.63,"Volume":2030000}
{"Date":"1958-01-29","Open":41.88,"High":41.88,"Low":41.88,"Close":41.88,"Adj.Close":41.88,"Volume":2220000}
{"Date":"1958-01-30","Open":41.68,"High":41.68,"Low":41.68,"Close":41.68,"Adj.Close":41.68,"Volume":2150000}
{"Date":"1958-01-31","Open":41.7,"High":41.7,"Low":41.7,"Close":41.7,"Adj.Close":41.7,"Volume":2030000}
{"Date":"1958-02-03","Open":42.04,"High":42.04,"Low":42.04,"Close":42.04,"Adj.Close":42.04,"Volume":2490000}
{"Date":"1958-02-04","Open":42.46,"High":42.46,"Low":42.46,"Close":42.46,"Adj.Close":42.46,"Volume":2970000}
{"Date":"1958-02-05","Open":42.19,"High":42.19,"Low":42.19,"Close":42.19,"Adj.Close":42.19,"Volume":2480000}
{"Date":"1958-02-06","Open":42.1,"High":42.1,"Low":42.1,"Close":42.1,"Adj.Close":42.1,"Volume":2210000}
{"Date":"1958-02-07","Open":41.73,"High":41.73,"Low":41.73,"Close":41.73,"Adj.Close":41.73,"Volume":2220000}
{"Date":"1958-02-10","Open":41.48,"High":41.48,"Low":41.48,"Close":41.48,"Adj.Close":41.48,"Volume":1900000}
{"Date":"1958-02-11","Open":41.11,"High":41.11,"Low":41.11,"Close":41.11,"Adj.Close":41.11,"Volume":2110000}
{"Date":"1958-02-12","Open":40.93,"High":40.93,"Low":40.93,"Close":40.93,"Adj.Close":40.93,"Volume":2030000}
{"Date":"1958-02-13","Open":40.94,"High":40.94,"Low":40.94,"Close":40.94,"Adj.Close":40.94,"Volume":1880000}
{"Date":"1958-02-14","Open":41.33,"High":41.33,"Low":41.33,"Close":41.33,"Adj.Close":41.33,"Volume":2070000}
{"Date":"1958-02-17","Open":41.11,"High":41.11,"Low":41.11,"Close":41.11,"Adj.Close":41.11,"Volume":1700000}
{"Date":"1958-02-18","Open":41.17,"High":41.17,"Low":41.17,"Close":41.17,"Adj.Close":41.17,"Volume":1680000}
{"Date":"1958-02-19","Open":41.15,"High":41.15,"Low":41.15,"Close":41.15,"Adj.Close":41.15,"Volume":2070000}
{"Date":"1958-02-20","Open":40.91,"High":40.91,"Low":40.91,"Close":40.91,"Adj.Close":40.91,"Volume":2060000}
{"Date":"1958-02-21","Open":40.88,"High":40.88,"Low":40.88,"Close":40.88,"Adj.Close":40.88,"Volume":1700000}
{"Date":"1958-02-24","Open":40.65,"High":40.65,"Low":40.65,"Close":40.65,"Adj.Close":40.65,"Volume":1570000}
{"Date":"1958-02-25","Open":40.61,"High":40.61,"Low":40.61,"Close":40.61,"Adj.Close":40.61,"Volume":1920000}
{"Date":"1958-02-26","Open":40.92,"High":40.92,"Low":40.92,"Close":40.92,"Adj.Close":40.92,"Volume":1880000}
{"Date":"1958-02-27","Open":40.68,"High":40.68,"Low":40.68,"Close":40.68,"Adj.Close":40.68,"Volume":1670000}
{"Date":"1958-02-28","Open":40.84,"High":40.84,"Low":40.84,"Close":40.84,"Adj.Close":40.84,"Volume":1580000}
{"Date":"1958-03-03","Open":41.13,"High":41.13,"Low":41.13,"Close":41.13,"Adj.Close":41.13,"Volume":1810000}
{"Date":"1958-03-04","Open":41.35,"High":41.35,"Low":41.35,"Close":41.35,"Adj.Close":41.35,"Volume":2010000}
{"Date":"1958-03-05","Open":41.47,"High":41.47,"Low":41.47,"Close":41.47,"Adj.Close":41.47,"Volume":2020000}
{"Date":"1958-03-06","Open":42,"High":42,"Low":42,"Close":42,"Adj.Close":42,"Volume":2470000}
{"Date":"1958-03-07","Open":42.07,"High":42.07,"Low":42.07,"Close":42.07,"Adj.Close":42.07,"Volume":2130000}
{"Date":"1958-03-10","Open":42.21,"High":42.21,"Low":42.21,"Close":42.21,"Adj.Close":42.21,"Volume":1980000}
{"Date":"1958-03-11","Open":42.51,"High":42.51,"Low":42.51,"Close":42.51,"Adj.Close":42.51,"Volume":2640000}
{"Date":"1958-03-12","Open":42.41,"High":42.41,"Low":42.41,"Close":42.41,"Adj.Close":42.41,"Volume":2420000}
{"Date":"1958-03-13","Open":42.46,"High":42.46,"Low":42.46,"Close":42.46,"Adj.Close":42.46,"Volume":2830000}
{"Date":"1958-03-14","Open":42.33,"High":42.33,"Low":42.33,"Close":42.33,"Adj.Close":42.33,"Volume":2150000}
{"Date":"1958-03-17","Open":42.04,"High":42.04,"Low":42.04,"Close":42.04,"Adj.Close":42.04,"Volume":2130000}
{"Date":"1958-03-18","Open":41.89,"High":41.89,"Low":41.89,"Close":41.89,"Adj.Close":41.89,"Volume":2070000}
{"Date":"1958-03-19","Open":42.09,"High":42.09,"Low":42.09,"Close":42.09,"Adj.Close":42.09,"Volume":2410000}
{"Date":"1958-03-20","Open":42.11,"High":42.11,"Low":42.11,"Close":42.11,"Adj.Close":42.11,"Volume":2280000}
{"Date":"1958-03-21","Open":42.42,"High":42.42,"Low":42.42,"Close":42.42,"Adj.Close":42.42,"Volume":2430000}
{"Date":"1958-03-24","Open":42.58,"High":42.58,"Low":42.58,"Close":42.58,"Adj.Close":42.58,"Volume":2580000}
{"Date":"1958-03-25","Open":42.44,"High":42.44,"Low":42.44,"Close":42.44,"Adj.Close":42.44,"Volume":2210000}
{"Date":"1958-03-26","Open":42.3,"High":42.3,"Low":42.3,"Close":42.3,"Adj.Close":42.3,"Volume":1990000}
{"Date":"1958-03-27","Open":42.17,"High":42.17,"Low":42.17,"Close":42.17,"Adj.Close":42.17,"Volume":2140000}
{"Date":"1958-03-28","Open":42.2,"High":42.2,"Low":42.2,"Close":42.2,"Adj.Close":42.2,"Volume":1930000}
{"Date":"1958-03-31","Open":42.1,"High":42.1,"Low":42.1,"Close":42.1,"Adj.Close":42.1,"Volume":2050000}
{"Date":"1958-04-01","Open":41.93,"High":41.93,"Low":41.93,"Close":41.93,"Adj.Close":41.93,"Volume":2070000}
{"Date":"1958-04-02","Open":41.6,"High":41.6,"Low":41.6,"Close":41.6,"Adj.Close":41.6,"Volume":2390000}
{"Date":"1958-04-03","Open":41.48,"High":41.48,"Low":41.48,"Close":41.48,"Adj.Close":41.48,"Volume":2130000}
{"Date":"1958-04-07","Open":41.33,"High":41.33,"Low":41.33,"Close":41.33,"Adj.Close":41.33,"Volume":2090000}
{"Date":"1958-04-08","Open":41.43,"High":41.43,"Low":41.43,"Close":41.43,"Adj.Close":41.43,"Volume":2190000}
{"Date":"1958-04-09","Open":41.65,"High":41.65,"Low":41.65,"Close":41.65,"Adj.Close":41.65,"Volume":2040000}
{"Date":"1958-04-10","Open":41.7,"High":41.7,"Low":41.7,"Close":41.7,"Adj.Close":41.7,"Volume":2000000}
{"Date":"1958-04-11","Open":41.74,"High":41.74,"Low":41.74,"Close":41.74,"Adj.Close":41.74,"Volume":2060000}
{"Date":"1958-04-14","Open":42,"High":42,"Low":42,"Close":42,"Adj.Close":42,"Volume":2180000}
{"Date":"1958-04-15","Open":42.43,"High":42.43,"Low":42.43,"Close":42.43,"Adj.Close":42.43,"Volume":2590000}
{"Date":"1958-04-16","Open":42.1,"High":42.1,"Low":42.1,"Close":42.1,"Adj.Close":42.1,"Volume":2240000}
{"Date":"1958-04-17","Open":42.25,"High":42.25,"Low":42.25,"Close":42.25,"Adj.Close":42.25,"Volume":2500000}
{"Date":"1958-04-18","Open":42.71,"High":42.71,"Low":42.71,"Close":42.71,"Adj.Close":42.71,"Volume":2700000}
{"Date":"1958-04-21","Open":42.93,"High":42.93,"Low":42.93,"Close":42.93,"Adj.Close":42.93,"Volume":2550000}
{"Date":"1958-04-22","Open":42.8,"High":42.8,"Low":42.8,"Close":42.8,"Adj.Close":42.8,"Volume":2440000}
{"Date":"1958-04-23","Open":42.8,"High":42.8,"Low":42.8,"Close":42.8,"Adj.Close":42.8,"Volume":2720000}
{"Date":"1958-04-24","Open":43.14,"High":43.14,"Low":43.14,"Close":43.14,"Adj.Close":43.14,"Volume":2870000}
{"Date":"1958-04-25","Open":43.36,"High":43.36,"Low":43.36,"Close":43.36,"Adj.Close":43.36,"Volume":3020000}
{"Date":"1958-04-28","Open":43.22,"High":43.22,"Low":43.22,"Close":43.22,"Adj.Close":43.22,"Volume":2400000}
{"Date":"1958-04-29","Open":43,"High":43,"Low":43,"Close":43,"Adj.Close":43,"Volume":2190000}
{"Date":"1958-04-30","Open":43.44,"High":43.44,"Low":43.44,"Close":43.44,"Adj.Close":43.44,"Volume":2900000}
{"Date":"1958-05-01","Open":43.54,"High":43.54,"Low":43.54,"Close":43.54,"Adj.Close":43.54,"Volume":2630000}
{"Date":"1958-05-02","Open":43.69,"High":43.69,"Low":43.69,"Close":43.69,"Adj.Close":43.69,"Volume":2290000}
{"Date":"1958-05-05","Open":43.79,"High":43.79,"Low":43.79,"Close":43.79,"Adj.Close":43.79,"Volume":2670000}
{"Date":"1958-05-06","Open":44.01,"High":44.01,"Low":44.01,"Close":44.01,"Adj.Close":44.01,"Volume":3110000}
{"Date":"1958-05-07","Open":43.93,"High":43.93,"Low":43.93,"Close":43.93,"Adj.Close":43.93,"Volume":2770000}
{"Date":"1958-05-08","Open":43.99,"High":43.99,"Low":43.99,"Close":43.99,"Adj.Close":43.99,"Volume":2790000}
{"Date":"1958-05-09","Open":44.09,"High":44.09,"Low":44.09,"Close":44.09,"Adj.Close":44.09,"Volume":2760000}
{"Date":"1958-05-12","Open":43.75,"High":43.75,"Low":43.75,"Close":43.75,"Adj.Close":43.75,"Volume":2780000}
{"Date":"1958-05-13","Open":43.62,"High":43.62,"Low":43.62,"Close":43.62,"Adj.Close":43.62,"Volume":2940000}
{"Date":"1958-05-14","Open":43.12,"High":43.12,"Low":43.12,"Close":43.12,"Adj.Close":43.12,"Volume":3060000}
{"Date":"1958-05-15","Open":43.34,"High":43.34,"Low":43.34,"Close":43.34,"Adj.Close":43.34,"Volume":2470000}
{"Date":"1958-05-16","Open":43.36,"High":43.36,"Low":43.36,"Close":43.36,"Adj.Close":43.36,"Volume":2030000}
{"Date":"1958-05-19","Open":43.24,"High":43.24,"Low":43.24,"Close":43.24,"Adj.Close":43.24,"Volume":1910000}
{"Date":"1958-05-20","Open":43.61,"High":43.61,"Low":43.61,"Close":43.61,"Adj.Close":43.61,"Volume":2500000}
{"Date":"1958-05-21","Open":43.55,"High":43.55,"Low":43.55,"Close":43.55,"Adj.Close":43.55,"Volume":2580000}
{"Date":"1958-05-22","Open":43.78,"High":43.78,"Low":43.78,"Close":43.78,"Adj.Close":43.78,"Volume":2950000}
{"Date":"1958-05-23","Open":43.87,"High":43.87,"Low":43.87,"Close":43.87,"Adj.Close":43.87,"Volume":2570000}
{"Date":"1958-05-26","Open":43.85,"High":43.85,"Low":43.85,"Close":43.85,"Adj.Close":43.85,"Volume":2500000}
{"Date":"1958-05-27","Open":43.79,"High":43.79,"Low":43.79,"Close":43.79,"Adj.Close":43.79,"Volume":2180000}
{"Date":"1958-05-28","Open":43.85,"High":43.85,"Low":43.85,"Close":43.85,"Adj.Close":43.85,"Volume":2260000}
{"Date":"1958-05-29","Open":44.09,"High":44.09,"Low":44.09,"Close":44.09,"Adj.Close":44.09,"Volume":2350000}
{"Date":"1958-06-02","Open":44.31,"High":44.31,"Low":44.31,"Close":44.31,"Adj.Close":44.31,"Volume":2770000}
{"Date":"1958-06-03","Open":44.46,"High":44.46,"Low":44.46,"Close":44.46,"Adj.Close":44.46,"Volume":2780000}
{"Date":"1958-06-04","Open":44.5,"High":44.5,"Low":44.5,"Close":44.5,"Adj.Close":44.5,"Volume":2690000}
{"Date":"1958-06-05","Open":44.55,"High":44.55,"Low":44.55,"Close":44.55,"Adj.Close":44.55,"Volume":2600000}
{"Date":"1958-06-06","Open":44.64,"High":44.64,"Low":44.64,"Close":44.64,"Adj.Close":44.64,"Volume":2680000}
{"Date":"1958-06-09","Open":44.57,"High":44.57,"Low":44.57,"Close":44.57,"Adj.Close":44.57,"Volume":2380000}
{"Date":"1958-06-10","Open":44.48,"High":44.48,"Low":44.48,"Close":44.48,"Adj.Close":44.48,"Volume":2390000}
{"Date":"1958-06-11","Open":44.49,"High":44.49,"Low":44.49,"Close":44.49,"Adj.Close":44.49,"Volume":2570000}
{"Date":"1958-06-12","Open":44.75,"High":44.75,"Low":44.75,"Close":44.75,"Adj.Close":44.75,"Volume":2760000}
{"Date":"1958-06-13","Open":45.02,"High":45.02,"Low":45.02,"Close":45.02,"Adj.Close":45.02,"Volume":3100000}
{"Date":"1958-06-16","Open":45.18,"High":45.18,"Low":45.18,"Close":45.18,"Adj.Close":45.18,"Volume":2870000}
{"Date":"1958-06-17","Open":44.94,"High":44.94,"Low":44.94,"Close":44.94,"Adj.Close":44.94,"Volume":2950000}
{"Date":"1958-06-18","Open":45.34,"High":45.34,"Low":45.34,"Close":45.34,"Adj.Close":45.34,"Volume":2640000}
{"Date":"1958-06-19","Open":44.61,"High":44.61,"Low":44.61,"Close":44.61,"Adj.Close":44.61,"Volume":2690000}
{"Date":"1958-06-20","Open":44.85,"High":44.85,"Low":44.85,"Close":44.85,"Adj.Close":44.85,"Volume":2590000}
{"Date":"1958-06-23","Open":44.69,"High":44.69,"Low":44.69,"Close":44.69,"Adj.Close":44.69,"Volume":2340000}
{"Date":"1958-06-24","Open":44.52,"High":44.52,"Low":44.52,"Close":44.52,"Adj.Close":44.52,"Volume":2560000}
{"Date":"1958-06-25","Open":44.63,"High":44.63,"Low":44.63,"Close":44.63,"Adj.Close":44.63,"Volume":2720000}
{"Date":"1958-06-26","Open":44.84,"High":44.84,"Low":44.84,"Close":44.84,"Adj.Close":44.84,"Volume":2910000}
{"Date":"1958-06-27","Open":44.9,"High":44.9,"Low":44.9,"Close":44.9,"Adj.Close":44.9,"Volume":2800000}
{"Date":"1958-06-30","Open":45.24,"High":45.24,"Low":45.24,"Close":45.24,"Adj.Close":45.24,"Volume":2820000}
{"Date":"1958-07-01","Open":45.28,"High":45.28,"Low":45.28,"Close":45.28,"Adj.Close":45.28,"Volume":2600000}
{"Date":"1958-07-02","Open":45.32,"High":45.32,"Low":45.32,"Close":45.32,"Adj.Close":45.32,"Volume":2370000}
{"Date":"1958-07-03","Open":45.47,"High":45.47,"Low":45.47,"Close":45.47,"Adj.Close":45.47,"Volume":2630000}
{"Date":"1958-07-07","Open":45.62,"High":45.62,"Low":45.62,"Close":45.62,"Adj.Close":45.62,"Volume":2510000}
{"Date":"1958-07-08","Open":45.4,"High":45.4,"Low":45.4,"Close":45.4,"Adj.Close":45.4,"Volume":2430000}
{"Date":"1958-07-09","Open":45.25,"High":45.25,"Low":45.25,"Close":45.25,"Adj.Close":45.25,"Volume":2630000}
{"Date":"1958-07-10","Open":45.42,"High":45.42,"Low":45.42,"Close":45.42,"Adj.Close":45.42,"Volume":2510000}
{"Date":"1958-07-11","Open":45.72,"High":45.72,"Low":45.72,"Close":45.72,"Adj.Close":45.72,"Volume":2400000}
{"Date":"1958-07-14","Open":45.14,"High":45.14,"Low":45.14,"Close":45.14,"Adj.Close":45.14,"Volume":2540000}
{"Date":"1958-07-15","Open":45.11,"High":45.11,"Low":45.11,"Close":45.11,"Adj.Close":45.11,"Volume":3090000}
{"Date":"1958-07-16","Open":45.25,"High":45.25,"Low":45.25,"Close":45.25,"Adj.Close":45.25,"Volume":3240000}
{"Date":"1958-07-17","Open":45.55,"High":45.55,"Low":45.55,"Close":45.55,"Adj.Close":45.55,"Volume":3180000}
{"Date":"1958-07-18","Open":45.77,"High":45.77,"Low":45.77,"Close":45.77,"Adj.Close":45.77,"Volume":3350000}
{"Date":"1958-07-21","Open":46.33,"High":46.33,"Low":46.33,"Close":46.33,"Adj.Close":46.33,"Volume":3440000}
{"Date":"1958-07-22","Open":46.41,"High":46.41,"Low":46.41,"Close":46.41,"Adj.Close":46.41,"Volume":3420000}
{"Date":"1958-07-23","Open":46.4,"High":46.4,"Low":46.4,"Close":46.4,"Adj.Close":46.4,"Volume":3550000}
{"Date":"1958-07-24","Open":46.65,"High":46.65,"Low":46.65,"Close":46.65,"Adj.Close":46.65,"Volume":3740000}
{"Date":"1958-07-25","Open":46.97,"High":46.97,"Low":46.97,"Close":46.97,"Adj.Close":46.97,"Volume":4430000}
{"Date":"1958-07-28","Open":47.15,"High":47.15,"Low":47.15,"Close":47.15,"Adj.Close":47.15,"Volume":3940000}
{"Date":"1958-07-29","Open":46.96,"High":46.96,"Low":46.96,"Close":46.96,"Adj.Close":46.96,"Volume":3310000}
{"Date":"1958-07-30","Open":47.09,"High":47.09,"Low":47.09,"Close":47.09,"Adj.Close":47.09,"Volume":3680000}
{"Date":"1958-07-31","Open":47.19,"High":47.19,"Low":47.19,"Close":47.19,"Adj.Close":47.19,"Volume":4440000}
{"Date":"1958-08-01","Open":47.49,"High":47.49,"Low":47.49,"Close":47.49,"Adj.Close":47.49,"Volume":3380000}
{"Date":"1958-08-04","Open":47.94,"High":47.94,"Low":47.94,"Close":47.94,"Adj.Close":47.94,"Volume":4000000}
{"Date":"1958-08-05","Open":47.75,"High":47.75,"Low":47.75,"Close":47.75,"Adj.Close":47.75,"Volume":4210000}
{"Date":"1958-08-06","Open":47.46,"High":47.46,"Low":47.46,"Close":47.46,"Adj.Close":47.46,"Volume":3440000}
{"Date":"1958-08-07","Open":47.77,"High":47.77,"Low":47.77,"Close":47.77,"Adj.Close":47.77,"Volume":3200000}
{"Date":"1958-08-08","Open":48.05,"High":48.05,"Low":48.05,"Close":48.05,"Adj.Close":48.05,"Volume":3650000}
{"Date":"1958-08-11","Open":48.16,"High":48.16,"Low":48.16,"Close":48.16,"Adj.Close":48.16,"Volume":2870000}
{"Date":"1958-08-12","Open":47.73,"High":47.73,"Low":47.73,"Close":47.73,"Adj.Close":47.73,"Volume":2600000}
{"Date":"1958-08-13","Open":47.81,"High":47.81,"Low":47.81,"Close":47.81,"Adj.Close":47.81,"Volume":2790000}
{"Date":"1958-08-14","Open":47.91,"High":47.91,"Low":47.91,"Close":47.91,"Adj.Close":47.91,"Volume":3370000}
{"Date":"1958-08-15","Open":47.5,"High":47.5,"Low":47.5,"Close":47.5,"Adj.Close":47.5,"Volume":2960000}
{"Date":"1958-08-18","Open":47.22,"High":47.22,"Low":47.22,"Close":47.22,"Adj.Close":47.22,"Volume":2390000}
{"Date":"1958-08-19","Open":47.3,"High":47.3,"Low":47.3,"Close":47.3,"Adj.Close":47.3,"Volume":2250000}
{"Date":"1958-08-20","Open":47.32,"High":47.32,"Low":47.32,"Close":47.32,"Adj.Close":47.32,"Volume":2460000}
{"Date":"1958-08-21","Open":47.63,"High":47.63,"Low":47.63,"Close":47.63,"Adj.Close":47.63,"Volume":2500000}
{"Date":"1958-08-22","Open":47.73,"High":47.73,"Low":47.73,"Close":47.73,"Adj.Close":47.73,"Volume":2660000}
{"Date":"1958-08-25","Open":47.74,"High":47.74,"Low":47.74,"Close":47.74,"Adj.Close":47.74,"Volume":2610000}
{"Date":"1958-08-26","Open":47.9,"High":47.9,"Low":47.9,"Close":47.9,"Adj.Close":47.9,"Volume":2910000}
{"Date":"1958-08-27","Open":47.91,"High":47.91,"Low":47.91,"Close":47.91,"Adj.Close":47.91,"Volume":3250000}
{"Date":"1958-08-28","Open":47.66,"High":47.66,"Low":47.66,"Close":47.66,"Adj.Close":47.66,"Volume":2540000}
{"Date":"1958-08-29","Open":47.75,"High":47.75,"Low":47.75,"Close":47.75,"Adj.Close":47.75,"Volume":2260000}
{"Date":"1958-09-02","Open":48,"High":48,"Low":48,"Close":48,"Adj.Close":48,"Volume":2930000}
{"Date":"1958-09-03","Open":48.18,"High":48.18,"Low":48.18,"Close":48.18,"Adj.Close":48.18,"Volume":3240000}
{"Date":"1958-09-04","Open":48.1,"High":48.1,"Low":48.1,"Close":48.1,"Adj.Close":48.1,"Volume":3100000}
{"Date":"1958-09-05","Open":47.97,"High":47.97,"Low":47.97,"Close":47.97,"Adj.Close":47.97,"Volume":2520000}
{"Date":"1958-09-08","Open":48.13,"High":48.13,"Low":48.13,"Close":48.13,"Adj.Close":48.13,"Volume":3030000}
{"Date":"1958-09-09","Open":48.46,"High":48.46,"Low":48.46,"Close":48.46,"Adj.Close":48.46,"Volume":3480000}
{"Date":"1958-09-10","Open":48.31,"High":48.31,"Low":48.31,"Close":48.31,"Adj.Close":48.31,"Volume":2820000}
{"Date":"1958-09-11","Open":48.64,"High":48.64,"Low":48.64,"Close":48.64,"Adj.Close":48.64,"Volume":3300000}
{"Date":"1958-09-12","Open":48.53,"High":48.53,"Low":48.53,"Close":48.53,"Adj.Close":48.53,"Volume":3100000}
{"Date":"1958-09-15","Open":48.96,"High":48.96,"Low":48.96,"Close":48.96,"Adj.Close":48.96,"Volume":3040000}
{"Date":"1958-09-16","Open":49.35,"High":49.35,"Low":49.35,"Close":49.35,"Adj.Close":49.35,"Volume":3940000}
{"Date":"1958-09-17","Open":49.35,"High":49.35,"Low":49.35,"Close":49.35,"Adj.Close":49.35,"Volume":3790000}
{"Date":"1958-09-18","Open":49.38,"High":49.38,"Low":49.38,"Close":49.38,"Adj.Close":49.38,"Volume":3460000}
{"Date":"1958-09-19","Open":49.4,"High":49.4,"Low":49.4,"Close":49.4,"Adj.Close":49.4,"Volume":3880000}
{"Date":"1958-09-22","Open":49.2,"High":49.2,"Low":49.2,"Close":49.2,"Adj.Close":49.2,"Volume":3490000}
{"Date":"1958-09-23","Open":49.56,"High":49.56,"Low":49.56,"Close":49.56,"Adj.Close":49.56,"Volume":3950000}
{"Date":"1958-09-24","Open":49.78,"High":49.78,"Low":49.78,"Close":49.78,"Adj.Close":49.78,"Volume":3120000}
{"Date":"1958-09-25","Open":49.57,"High":49.57,"Low":49.57,"Close":49.57,"Adj.Close":49.57,"Volume":4490000}
{"Date":"1958-09-26","Open":49.66,"High":49.66,"Low":49.66,"Close":49.66,"Adj.Close":49.66,"Volume":3420000}
{"Date":"1958-09-29","Open":49.87,"High":49.87,"Low":49.87,"Close":49.87,"Adj.Close":49.87,"Volume":3680000}
{"Date":"1958-09-30","Open":50.06,"High":50.06,"Low":50.06,"Close":50.06,"Adj.Close":50.06,"Volume":4160000}
{"Date":"1958-10-01","Open":49.98,"High":49.98,"Low":49.98,"Close":49.98,"Adj.Close":49.98,"Volume":3780000}
{"Date":"1958-10-02","Open":50.17,"High":50.17,"Low":50.17,"Close":50.17,"Adj.Close":50.17,"Volume":3750000}
{"Date":"1958-10-03","Open":50.37,"High":50.37,"Low":50.37,"Close":50.37,"Adj.Close":50.37,"Volume":3830000}
{"Date":"1958-10-06","Open":51.07,"High":51.07,"Low":51.07,"Close":51.07,"Adj.Close":51.07,"Volume":3570000}
{"Date":"1958-10-07","Open":51.07,"High":51.07,"Low":51.07,"Close":51.07,"Adj.Close":51.07,"Volume":3570000}
{"Date":"1958-10-08","Open":51.06,"High":51.06,"Low":51.06,"Close":51.06,"Adj.Close":51.06,"Volume":3680000}
{"Date":"1958-10-09","Open":51.05,"High":51.05,"Low":51.05,"Close":51.05,"Adj.Close":51.05,"Volume":3670000}
{"Date":"1958-10-10","Open":51.39,"High":51.39,"Low":51.39,"Close":51.39,"Adj.Close":51.39,"Volume":4610000}
{"Date":"1958-10-13","Open":51.62,"High":51.62,"Low":51.62,"Close":51.62,"Adj.Close":51.62,"Volume":4550000}
{"Date":"1958-10-14","Open":51.26,"High":51.26,"Low":51.26,"Close":51.26,"Adj.Close":51.26,"Volume":5110000}
{"Date":"1958-10-15","Open":50.58,"High":50.58,"Low":50.58,"Close":50.58,"Adj.Close":50.58,"Volume":4810000}
{"Date":"1958-10-16","Open":50.94,"High":50.94,"Low":50.94,"Close":50.94,"Adj.Close":50.94,"Volume":4560000}
{"Date":"1958-10-17","Open":51.46,"High":51.46,"Low":51.46,"Close":51.46,"Adj.Close":51.46,"Volume":5360000}
{"Date":"1958-10-20","Open":51.27,"High":51.27,"Low":51.27,"Close":51.27,"Adj.Close":51.27,"Volume":4560000}
{"Date":"1958-10-21","Open":51.27,"High":51.27,"Low":51.27,"Close":51.27,"Adj.Close":51.27,"Volume":4010000}
{"Date":"1958-10-22","Open":51.07,"High":51.07,"Low":51.07,"Close":51.07,"Adj.Close":51.07,"Volume":3500000}
{"Date":"1958-10-23","Open":50.97,"High":50.97,"Low":50.97,"Close":50.97,"Adj.Close":50.97,"Volume":3610000}
{"Date":"1958-10-24","Open":50.81,"High":50.81,"Low":50.81,"Close":50.81,"Adj.Close":50.81,"Volume":3770000}
{"Date":"1958-10-27","Open":50.42,"High":50.42,"Low":50.42,"Close":50.42,"Adj.Close":50.42,"Volume":3980000}
{"Date":"1958-10-28","Open":50.58,"High":50.58,"Low":50.58,"Close":50.58,"Adj.Close":50.58,"Volume":3670000}
{"Date":"1958-10-29","Open":51.07,"High":51.07,"Low":51.07,"Close":51.07,"Adj.Close":51.07,"Volume":4790000}
{"Date":"1958-10-30","Open":51.27,"High":51.27,"Low":51.27,"Close":51.27,"Adj.Close":51.27,"Volume":4360000}
{"Date":"1958-10-31","Open":51.33,"High":51.33,"Low":51.33,"Close":51.33,"Adj.Close":51.33,"Volume":3920000}
{"Date":"1958-11-03","Open":51.56,"High":51.56,"Low":51.56,"Close":51.56,"Adj.Close":51.56,"Volume":3240000}
{"Date":"1958-11-05","Open":52.03,"High":52.03,"Low":52.03,"Close":52.03,"Adj.Close":52.03,"Volume":4080000}
{"Date":"1958-11-06","Open":52.45,"High":52.45,"Low":52.45,"Close":52.45,"Adj.Close":52.45,"Volume":4890000}
{"Date":"1958-11-07","Open":52.26,"High":52.26,"Low":52.26,"Close":52.26,"Adj.Close":52.26,"Volume":3700000}
{"Date":"1958-11-10","Open":52.57,"High":52.57,"Low":52.57,"Close":52.57,"Adj.Close":52.57,"Volume":3730000}
{"Date":"1958-11-11","Open":52.98,"High":52.98,"Low":52.98,"Close":52.98,"Adj.Close":52.98,"Volume":4040000}
{"Date":"1958-11-12","Open":53.05,"High":53.05,"Low":53.05,"Close":53.05,"Adj.Close":53.05,"Volume":4440000}
{"Date":"1958-11-13","Open":52.83,"High":52.83,"Low":52.83,"Close":52.83,"Adj.Close":52.83,"Volume":4200000}
{"Date":"1958-11-14","Open":53.09,"High":53.09,"Low":53.09,"Close":53.09,"Adj.Close":53.09,"Volume":4390000}
{"Date":"1958-11-17","Open":53.24,"High":53.24,"Low":53.24,"Close":53.24,"Adj.Close":53.24,"Volume":4540000}
{"Date":"1958-11-18","Open":53.13,"High":53.13,"Low":53.13,"Close":53.13,"Adj.Close":53.13,"Volume":3820000}
{"Date":"1958-11-19","Open":53.2,"High":53.2,"Low":53.2,"Close":53.2,"Adj.Close":53.2,"Volume":4090000}
{"Date":"1958-11-20","Open":53.21,"High":53.21,"Low":53.21,"Close":53.21,"Adj.Close":53.21,"Volume":4320000}
{"Date":"1958-11-21","Open":52.7,"High":52.7,"Low":52.7,"Close":52.7,"Adj.Close":52.7,"Volume":3950000}
{"Date":"1958-11-24","Open":52.03,"High":52.03,"Low":52.03,"Close":52.03,"Adj.Close":52.03,"Volume":4770000}
{"Date":"1958-11-25","Open":51.02,"High":51.02,"Low":51.02,"Close":51.02,"Adj.Close":51.02,"Volume":3940000}
{"Date":"1958-11-26","Open":51.9,"High":51.9,"Low":51.9,"Close":51.9,"Adj.Close":51.9,"Volume":4090000}
{"Date":"1958-11-28","Open":52.48,"High":52.48,"Low":52.48,"Close":52.48,"Adj.Close":52.48,"Volume":4120000}
{"Date":"1958-12-01","Open":52.69,"High":52.69,"Low":52.69,"Close":52.69,"Adj.Close":52.69,"Volume":3800000}
{"Date":"1958-12-02","Open":52.46,"High":52.46,"Low":52.46,"Close":52.46,"Adj.Close":52.46,"Volume":3320000}
{"Date":"1958-12-03","Open":52.53,"High":52.53,"Low":52.53,"Close":52.53,"Adj.Close":52.53,"Volume":3460000}
{"Date":"1958-12-04","Open":52.55,"High":52.55,"Low":52.55,"Close":52.55,"Adj.Close":52.55,"Volume":3630000}
{"Date":"1958-12-05","Open":52.46,"High":52.46,"Low":52.46,"Close":52.46,"Adj.Close":52.46,"Volume":3360000}
{"Date":"1958-12-08","Open":52.46,"High":52.46,"Low":52.46,"Close":52.46,"Adj.Close":52.46,"Volume":3590000}
{"Date":"1958-12-09","Open":52.82,"High":52.82,"Low":52.82,"Close":52.82,"Adj.Close":52.82,"Volume":3790000}
{"Date":"1958-12-10","Open":53.46,"High":53.46,"Low":53.46,"Close":53.46,"Adj.Close":53.46,"Volume":4340000}
{"Date":"1958-12-11","Open":53.35,"High":53.35,"Low":53.35,"Close":53.35,"Adj.Close":53.35,"Volume":4250000}
{"Date":"1958-12-12","Open":53.22,"High":53.22,"Low":53.22,"Close":53.22,"Adj.Close":53.22,"Volume":3140000}
{"Date":"1958-12-15","Open":53.37,"High":53.37,"Low":53.37,"Close":53.37,"Adj.Close":53.37,"Volume":3340000}
{"Date":"1958-12-16","Open":53.57,"High":53.57,"Low":53.57,"Close":53.57,"Adj.Close":53.57,"Volume":3970000}
{"Date":"1958-12-17","Open":53.92,"High":53.92,"Low":53.92,"Close":53.92,"Adj.Close":53.92,"Volume":3900000}
{"Date":"1958-12-18","Open":54.15,"High":54.15,"Low":54.15,"Close":54.15,"Adj.Close":54.15,"Volume":3900000}
{"Date":"1958-12-19","Open":54.07,"High":54.07,"Low":54.07,"Close":54.07,"Adj.Close":54.07,"Volume":3540000}
{"Date":"1958-12-22","Open":53.71,"High":53.71,"Low":53.71,"Close":53.71,"Adj.Close":53.71,"Volume":3030000}
{"Date":"1958-12-23","Open":53.42,"High":53.42,"Low":53.42,"Close":53.42,"Adj.Close":53.42,"Volume":2870000}
{"Date":"1958-12-24","Open":54.11,"High":54.11,"Low":54.11,"Close":54.11,"Adj.Close":54.11,"Volume":3050000}
{"Date":"1958-12-29","Open":54.74,"High":54.74,"Low":54.74,"Close":54.74,"Adj.Close":54.74,"Volume":3790000}
{"Date":"1958-12-30","Open":54.93,"High":54.93,"Low":54.93,"Close":54.93,"Adj.Close":54.93,"Volume":3900000}
{"Date":"1958-12-31","Open":55.21,"High":55.21,"Low":55.21,"Close":55.21,"Adj.Close":55.21,"Volume":3970000}
{"Date":"1959-01-02","Open":55.44,"High":55.44,"Low":55.44,"Close":55.44,"Adj.Close":55.44,"Volume":3380000}
{"Date":"1959-01-05","Open":55.66,"High":55.66,"Low":55.66,"Close":55.66,"Adj.Close":55.66,"Volume":4210000}
{"Date":"1959-01-06","Open":55.59,"High":55.59,"Low":55.59,"Close":55.59,"Adj.Close":55.59,"Volume":3690000}
{"Date":"1959-01-07","Open":54.89,"High":54.89,"Low":54.89,"Close":54.89,"Adj.Close":54.89,"Volume":4140000}
{"Date":"1959-01-08","Open":55.4,"High":55.4,"Low":55.4,"Close":55.4,"Adj.Close":55.4,"Volume":4030000}
{"Date":"1959-01-09","Open":55.77,"High":55.77,"Low":55.77,"Close":55.77,"Adj.Close":55.77,"Volume":4760000}
{"Date":"1959-01-12","Open":55.78,"High":55.78,"Low":55.78,"Close":55.78,"Adj.Close":55.78,"Volume":4320000}
{"Date":"1959-01-13","Open":55.47,"High":55.47,"Low":55.47,"Close":55.47,"Adj.Close":55.47,"Volume":3790000}
{"Date":"1959-01-14","Open":55.62,"High":55.62,"Low":55.62,"Close":55.62,"Adj.Close":55.62,"Volume":4090000}
{"Date":"1959-01-15","Open":55.83,"High":55.83,"Low":55.83,"Close":55.83,"Adj.Close":55.83,"Volume":4500000}
{"Date":"1959-01-16","Open":55.81,"High":55.81,"Low":55.81,"Close":55.81,"Adj.Close":55.81,"Volume":4300000}
{"Date":"1959-01-19","Open":55.68,"High":55.68,"Low":55.68,"Close":55.68,"Adj.Close":55.68,"Volume":3840000}
{"Date":"1959-01-20","Open":55.72,"High":55.72,"Low":55.72,"Close":55.72,"Adj.Close":55.72,"Volume":3680000}
{"Date":"1959-01-21","Open":56.04,"High":56.04,"Low":56.04,"Close":56.04,"Adj.Close":56.04,"Volume":3940000}
{"Date":"1959-01-22","Open":55.97,"High":55.97,"Low":55.97,"Close":55.97,"Adj.Close":55.97,"Volume":4250000}
{"Date":"1959-01-23","Open":56,"High":56,"Low":56,"Close":56,"Adj.Close":56,"Volume":3600000}
{"Date":"1959-01-26","Open":55.77,"High":55.77,"Low":55.77,"Close":55.77,"Adj.Close":55.77,"Volume":3980000}
{"Date":"1959-01-27","Open":55.78,"High":55.78,"Low":55.78,"Close":55.78,"Adj.Close":55.78,"Volume":3480000}
{"Date":"1959-01-28","Open":55.16,"High":55.16,"Low":55.16,"Close":55.16,"Adj.Close":55.16,"Volume":4190000}
{"Date":"1959-01-29","Open":55.2,"High":55.2,"Low":55.2,"Close":55.2,"Adj.Close":55.2,"Volume":3470000}
{"Date":"1959-01-30","Open":55.45,"High":55.45,"Low":55.45,"Close":55.45,"Adj.Close":55.45,"Volume":3600000}
{"Date":"1959-02-02","Open":55.21,"High":55.21,"Low":55.21,"Close":55.21,"Adj.Close":55.21,"Volume":3610000}
{"Date":"1959-02-03","Open":55.28,"High":55.28,"Low":55.28,"Close":55.28,"Adj.Close":55.28,"Volume":3220000}
{"Date":"1959-02-04","Open":55.06,"High":55.06,"Low":55.06,"Close":55.06,"Adj.Close":55.06,"Volume":3170000}
{"Date":"1959-02-05","Open":54.81,"High":54.81,"Low":54.81,"Close":54.81,"Adj.Close":54.81,"Volume":3140000}
{"Date":"1959-02-06","Open":54.37,"High":54.37,"Low":54.37,"Close":54.37,"Adj.Close":54.37,"Volume":3010000}
{"Date":"1959-02-09","Open":53.58,"High":53.58,"Low":53.58,"Close":53.58,"Adj.Close":53.58,"Volume":3130000}
{"Date":"1959-02-10","Open":54.32,"High":54.32,"Low":54.32,"Close":54.32,"Adj.Close":54.32,"Volume":2960000}
{"Date":"1959-02-11","Open":54.35,"High":54.35,"Low":54.35,"Close":54.35,"Adj.Close":54.35,"Volume":3000000}
{"Date":"1959-02-12","Open":54,"High":54,"Low":54,"Close":54,"Adj.Close":54,"Volume":2630000}
{"Date":"1959-02-13","Open":54.42,"High":54.42,"Low":54.42,"Close":54.42,"Adj.Close":54.42,"Volume":3070000}
{"Date":"1959-02-16","Open":54.5,"High":54.5,"Low":54.5,"Close":54.5,"Adj.Close":54.5,"Volume":3480000}
{"Date":"1959-02-17","Open":54.29,"High":54.29,"Low":54.29,"Close":54.29,"Adj.Close":54.29,"Volume":3190000}
{"Date":"1959-02-18","Open":54.3,"High":54.3,"Low":54.3,"Close":54.3,"Adj.Close":54.3,"Volume":3480000}
{"Date":"1959-02-19","Open":55.5,"High":55.5,"Low":55.5,"Close":55.5,"Adj.Close":55.5,"Volume":4160000}
{"Date":"1959-02-20","Open":55.52,"High":55.52,"Low":55.52,"Close":55.52,"Adj.Close":55.52,"Volume":4190000}
{"Date":"1959-02-24","Open":55.48,"High":55.48,"Low":55.48,"Close":55.48,"Adj.Close":55.48,"Volume":4340000}
{"Date":"1959-02-25","Open":55.24,"High":55.24,"Low":55.24,"Close":55.24,"Adj.Close":55.24,"Volume":3780000}
{"Date":"1959-02-26","Open":55.34,"High":55.34,"Low":55.34,"Close":55.34,"Adj.Close":55.34,"Volume":3930000}
{"Date":"1959-02-27","Open":55.41,"High":55.41,"Low":55.41,"Close":55.41,"Adj.Close":55.41,"Volume":4300000}
{"Date":"1959-03-02","Open":55.73,"High":55.73,"Low":55.73,"Close":55.73,"Adj.Close":55.73,"Volume":4210000}
{"Date":"1959-03-03","Open":56.25,"High":56.25,"Low":56.25,"Close":56.25,"Adj.Close":56.25,"Volume":4790000}
{"Date":"1959-03-04","Open":56.35,"High":56.35,"Low":56.35,"Close":56.35,"Adj.Close":56.35,"Volume":4150000}
{"Date":"1959-03-05","Open":56.43,"High":56.43,"Low":56.43,"Close":56.43,"Adj.Close":56.43,"Volume":3930000}
{"Date":"1959-03-06","Open":56.21,"High":56.21,"Low":56.21,"Close":56.21,"Adj.Close":56.21,"Volume":3930000}
{"Date":"1959-03-09","Open":56.15,"High":56.15,"Low":56.15,"Close":56.15,"Adj.Close":56.15,"Volume":3530000}
{"Date":"1959-03-10","Open":56.31,"High":56.31,"Low":56.31,"Close":56.31,"Adj.Close":56.31,"Volume":3920000}
{"Date":"1959-03-11","Open":56.35,"High":56.35,"Low":56.35,"Close":56.35,"Adj.Close":56.35,"Volume":4160000}
{"Date":"1959-03-12","Open":56.6,"High":56.6,"Low":56.6,"Close":56.6,"Adj.Close":56.6,"Volume":4690000}
{"Date":"1959-03-13","Open":56.67,"High":56.67,"Low":56.67,"Close":56.67,"Adj.Close":56.67,"Volume":4880000}
{"Date":"1959-03-16","Open":56.06,"High":56.06,"Low":56.06,"Close":56.06,"Adj.Close":56.06,"Volume":4420000}
{"Date":"1959-03-17","Open":56.52,"High":56.52,"Low":56.52,"Close":56.52,"Adj.Close":56.52,"Volume":4730000}
{"Date":"1959-03-18","Open":56.39,"High":56.39,"Low":56.39,"Close":56.39,"Adj.Close":56.39,"Volume":4530000}
{"Date":"1959-03-19","Open":56.34,"High":56.34,"Low":56.34,"Close":56.34,"Adj.Close":56.34,"Volume":4150000}
{"Date":"1959-03-20","Open":56.39,"High":56.39,"Low":56.39,"Close":56.39,"Adj.Close":56.39,"Volume":3770000}
{"Date":"1959-03-23","Open":55.87,"High":55.87,"Low":55.87,"Close":55.87,"Adj.Close":55.87,"Volume":3700000}
{"Date":"1959-03-24","Open":55.96,"High":55.96,"Low":55.96,"Close":55.96,"Adj.Close":55.96,"Volume":3000000}
{"Date":"1959-03-25","Open":55.88,"High":55.88,"Low":55.88,"Close":55.88,"Adj.Close":55.88,"Volume":3280000}
{"Date":"1959-03-26","Open":55.76,"High":55.76,"Low":55.76,"Close":55.76,"Adj.Close":55.76,"Volume":2900000}
{"Date":"1959-03-30","Open":55.45,"High":55.45,"Low":55.45,"Close":55.45,"Adj.Close":55.45,"Volume":2940000}
{"Date":"1959-03-31","Open":55.44,"High":55.44,"Low":55.44,"Close":55.44,"Adj.Close":55.44,"Volume":2820000}
{"Date":"1959-04-01","Open":55.69,"High":55.69,"Low":55.69,"Close":55.69,"Adj.Close":55.69,"Volume":2980000}
{"Date":"1959-04-02","Open":56,"High":56,"Low":56,"Close":56,"Adj.Close":56,"Volume":3220000}
{"Date":"1959-04-03","Open":56.44,"High":56.44,"Low":56.44,"Close":56.44,"Adj.Close":56.44,"Volume":3680000}
{"Date":"1959-04-06","Open":56.6,"High":56.6,"Low":56.6,"Close":56.6,"Adj.Close":56.6,"Volume":3510000}
{"Date":"1959-04-07","Open":56.48,"High":56.48,"Low":56.48,"Close":56.48,"Adj.Close":56.48,"Volume":3020000}
{"Date":"1959-04-08","Open":56.21,"High":56.21,"Low":56.21,"Close":56.21,"Adj.Close":56.21,"Volume":3260000}
{"Date":"1959-04-09","Open":56.17,"High":56.17,"Low":56.17,"Close":56.17,"Adj.Close":56.17,"Volume":2830000}
{"Date":"1959-04-10","Open":56.22,"High":56.22,"Low":56.22,"Close":56.22,"Adj.Close":56.22,"Volume":3000000}
{"Date":"1959-04-13","Open":56.43,"High":56.43,"Low":56.43,"Close":56.43,"Adj.Close":56.43,"Volume":3140000}
{"Date":"1959-04-14","Open":56.71,"High":56.71,"Low":56.71,"Close":56.71,"Adj.Close":56.71,"Volume":3320000}
{"Date":"1959-04-15","Open":56.96,"High":56.96,"Low":56.96,"Close":56.96,"Adj.Close":56.96,"Volume":3680000}
{"Date":"1959-04-16","Open":57.43,"High":57.43,"Low":57.43,"Close":57.43,"Adj.Close":57.43,"Volume":3790000}
{"Date":"1959-04-17","Open":57.92,"High":57.92,"Low":57.92,"Close":57.92,"Adj.Close":57.92,"Volume":3870000}
{"Date":"1959-04-20","Open":58.17,"High":58.17,"Low":58.17,"Close":58.17,"Adj.Close":58.17,"Volume":3610000}
{"Date":"1959-04-21","Open":58.11,"High":58.11,"Low":58.11,"Close":58.11,"Adj.Close":58.11,"Volume":3650000}
{"Date":"1959-04-22","Open":57.73,"High":57.73,"Low":57.73,"Close":57.73,"Adj.Close":57.73,"Volume":3430000}
{"Date":"1959-04-23","Open":57.6,"High":57.6,"Low":57.6,"Close":57.6,"Adj.Close":57.6,"Volume":3310000}
{"Date":"1959-04-24","Open":57.96,"High":57.96,"Low":57.96,"Close":57.96,"Adj.Close":57.96,"Volume":3790000}
{"Date":"1959-04-27","Open":58.14,"High":58.14,"Low":58.14,"Close":58.14,"Adj.Close":58.14,"Volume":3850000}
{"Date":"1959-04-28","Open":57.92,"High":57.92,"Low":57.92,"Close":57.92,"Adj.Close":57.92,"Volume":3920000}
{"Date":"1959-04-29","Open":57.69,"High":57.69,"Low":57.69,"Close":57.69,"Adj.Close":57.69,"Volume":3470000}
{"Date":"1959-04-30","Open":57.59,"High":57.59,"Low":57.59,"Close":57.59,"Adj.Close":57.59,"Volume":3510000}
{"Date":"1959-05-01","Open":57.65,"High":57.65,"Low":57.65,"Close":57.65,"Adj.Close":57.65,"Volume":3020000}
{"Date":"1959-05-04","Open":57.65,"High":57.65,"Low":57.65,"Close":57.65,"Adj.Close":57.65,"Volume":3060000}
{"Date":"1959-05-05","Open":57.75,"High":57.75,"Low":57.75,"Close":57.75,"Adj.Close":57.75,"Volume":3360000}
{"Date":"1959-05-06","Open":57.61,"High":57.61,"Low":57.61,"Close":57.61,"Adj.Close":57.61,"Volume":4110000}
{"Date":"1959-05-07","Open":56.88,"High":56.88,"Low":56.88,"Close":56.88,"Adj.Close":56.88,"Volume":4530000}
{"Date":"1959-05-08","Open":57.32,"High":57.32,"Low":57.32,"Close":57.32,"Adj.Close":57.32,"Volume":3930000}
{"Date":"1959-05-11","Open":57.96,"High":57.96,"Low":57.96,"Close":57.96,"Adj.Close":57.96,"Volume":3860000}
{"Date":"1959-05-12","Open":57.96,"High":57.96,"Low":57.96,"Close":57.96,"Adj.Close":57.96,"Volume":3550000}
{"Date":"1959-05-13","Open":57.97,"High":57.97,"Low":57.97,"Close":57.97,"Adj.Close":57.97,"Volume":3540000}
{"Date":"1959-05-14","Open":58.37,"High":58.37,"Low":58.37,"Close":58.37,"Adj.Close":58.37,"Volume":3660000}
{"Date":"1959-05-15","Open":58.16,"High":58.16,"Low":58.16,"Close":58.16,"Adj.Close":58.16,"Volume":3510000}
{"Date":"1959-05-18","Open":58.15,"High":58.15,"Low":58.15,"Close":58.15,"Adj.Close":58.15,"Volume":2970000}
{"Date":"1959-05-19","Open":58.32,"High":58.32,"Low":58.32,"Close":58.32,"Adj.Close":58.32,"Volume":3170000}
{"Date":"1959-05-20","Open":58.09,"High":58.09,"Low":58.09,"Close":58.09,"Adj.Close":58.09,"Volume":3550000}
{"Date":"1959-05-21","Open":58.14,"High":58.14,"Low":58.14,"Close":58.14,"Adj.Close":58.14,"Volume":3230000}
{"Date":"1959-05-22","Open":58.33,"High":58.33,"Low":58.33,"Close":58.33,"Adj.Close":58.33,"Volume":3030000}
{"Date":"1959-05-25","Open":58.18,"High":58.18,"Low":58.18,"Close":58.18,"Adj.Close":58.18,"Volume":3260000}
{"Date":"1959-05-26","Open":58.09,"High":58.09,"Low":58.09,"Close":58.09,"Adj.Close":58.09,"Volume":2910000}
{"Date":"1959-05-27","Open":58.19,"High":58.19,"Low":58.19,"Close":58.19,"Adj.Close":58.19,"Volume":2940000}
{"Date":"1959-05-28","Open":58.39,"High":58.39,"Low":58.39,"Close":58.39,"Adj.Close":58.39,"Volume":2970000}
{"Date":"1959-05-29","Open":58.68,"High":58.68,"Low":58.68,"Close":58.68,"Adj.Close":58.68,"Volume":2790000}
{"Date":"1959-06-01","Open":58.63,"High":58.63,"Low":58.63,"Close":58.63,"Adj.Close":58.63,"Volume":2730000}
{"Date":"1959-06-02","Open":58.23,"High":58.23,"Low":58.23,"Close":58.23,"Adj.Close":58.23,"Volume":3120000}
{"Date":"1959-06-03","Open":58.25,"High":58.25,"Low":58.25,"Close":58.25,"Adj.Close":58.25,"Volume":2910000}
{"Date":"1959-06-04","Open":57.63,"High":57.63,"Low":57.63,"Close":57.63,"Adj.Close":57.63,"Volume":3210000}
{"Date":"1959-06-05","Open":57.51,"High":57.51,"Low":57.51,"Close":57.51,"Adj.Close":57.51,"Volume":2800000}
{"Date":"1959-06-08","Open":56.76,"High":56.76,"Low":56.76,"Close":56.76,"Adj.Close":56.76,"Volume":2970000}
{"Date":"1959-06-09","Open":56.36,"High":56.36,"Low":56.36,"Close":56.36,"Adj.Close":56.36,"Volume":3490000}
{"Date":"1959-06-10","Open":57.19,"High":57.19,"Low":57.19,"Close":57.19,"Adj.Close":57.19,"Volume":3310000}
{"Date":"1959-06-11","Open":57.25,"High":57.25,"Low":57.25,"Close":57.25,"Adj.Close":57.25,"Volume":3120000}
{"Date":"1959-06-12","Open":57.29,"High":57.29,"Low":57.29,"Close":57.29,"Adj.Close":57.29,"Volume":2580000}
{"Date":"1959-06-15","Open":56.99,"High":56.99,"Low":56.99,"Close":56.99,"Adj.Close":56.99,"Volume":2410000}
{"Date":"1959-06-16","Open":56.56,"High":56.56,"Low":56.56,"Close":56.56,"Adj.Close":56.56,"Volume":2440000}
{"Date":"1959-06-17","Open":57.09,"High":57.09,"Low":57.09,"Close":57.09,"Adj.Close":57.09,"Volume":2850000}
{"Date":"1959-06-18","Open":57.05,"High":57.05,"Low":57.05,"Close":57.05,"Adj.Close":57.05,"Volume":3150000}
{"Date":"1959-06-19","Open":57.13,"High":57.13,"Low":57.13,"Close":57.13,"Adj.Close":57.13,"Volume":2260000}
{"Date":"1959-06-22","Open":57.13,"High":57.13,"Low":57.13,"Close":57.13,"Adj.Close":57.13,"Volume":2630000}
{"Date":"1959-06-23","Open":57.12,"High":57.12,"Low":57.12,"Close":57.12,"Adj.Close":57.12,"Volume":2600000}
{"Date":"1959-06-24","Open":57.41,"High":57.41,"Low":57.41,"Close":57.41,"Adj.Close":57.41,"Volume":3180000}
{"Date":"1959-06-25","Open":57.73,"High":57.73,"Low":57.73,"Close":57.73,"Adj.Close":57.73,"Volume":3250000}
{"Date":"1959-06-26","Open":57.98,"High":57.98,"Low":57.98,"Close":57.98,"Adj.Close":57.98,"Volume":3100000}
{"Date":"1959-06-29","Open":58.37,"High":58.37,"Low":58.37,"Close":58.37,"Adj.Close":58.37,"Volume":3000000}
{"Date":"1959-06-30","Open":58.47,"High":58.47,"Low":58.47,"Close":58.47,"Adj.Close":58.47,"Volume":3200000}
{"Date":"1959-07-01","Open":58.97,"High":58.97,"Low":58.97,"Close":58.97,"Adj.Close":58.97,"Volume":3150000}
{"Date":"1959-07-02","Open":59.28,"High":59.28,"Low":59.28,"Close":59.28,"Adj.Close":59.28,"Volume":3610000}
{"Date":"1959-07-06","Open":59.65,"High":59.65,"Low":59.65,"Close":59.65,"Adj.Close":59.65,"Volume":3720000}
{"Date":"1959-07-07","Open":60.01,"High":60.01,"Low":60.01,"Close":60.01,"Adj.Close":60.01,"Volume":3840000}
{"Date":"1959-07-08","Open":60.03,"High":60.03,"Low":60.03,"Close":60.03,"Adj.Close":60.03,"Volume":4010000}
{"Date":"1959-07-09","Open":59.97,"High":59.97,"Low":59.97,"Close":59.97,"Adj.Close":59.97,"Volume":3560000}
{"Date":"1959-07-10","Open":59.91,"High":59.91,"Low":59.91,"Close":59.91,"Adj.Close":59.91,"Volume":3600000}
{"Date":"1959-07-13","Open":59.41,"High":59.41,"Low":59.41,"Close":59.41,"Adj.Close":59.41,"Volume":3360000}
{"Date":"1959-07-14","Open":59.55,"High":59.55,"Low":59.55,"Close":59.55,"Adj.Close":59.55,"Volume":3230000}
{"Date":"1959-07-15","Open":59.59,"High":59.59,"Low":59.59,"Close":59.59,"Adj.Close":59.59,"Volume":3280000}
{"Date":"1959-07-16","Open":59.41,"High":59.41,"Low":59.41,"Close":59.41,"Adj.Close":59.41,"Volume":3170000}
{"Date":"1959-07-17","Open":59.19,"High":59.19,"Low":59.19,"Close":59.19,"Adj.Close":59.19,"Volume":2510000}
{"Date":"1959-07-20","Open":58.91,"High":58.91,"Low":58.91,"Close":58.91,"Adj.Close":58.91,"Volume":2500000}
{"Date":"1959-07-21","Open":59.41,"High":59.41,"Low":59.41,"Close":59.41,"Adj.Close":59.41,"Volume":2950000}
{"Date":"1959-07-22","Open":59.61,"High":59.61,"Low":59.61,"Close":59.61,"Adj.Close":59.61,"Volume":3310000}
{"Date":"1959-07-23","Open":59.67,"High":59.67,"Low":59.67,"Close":59.67,"Adj.Close":59.67,"Volume":3310000}
{"Date":"1959-07-24","Open":59.65,"High":59.65,"Low":59.65,"Close":59.65,"Adj.Close":59.65,"Volume":2720000}
{"Date":"1959-07-27","Open":60.02,"High":60.02,"Low":60.02,"Close":60.02,"Adj.Close":60.02,"Volume":2910000}
{"Date":"1959-07-28","Open":60.32,"High":60.32,"Low":60.32,"Close":60.32,"Adj.Close":60.32,"Volume":3190000}
{"Date":"1959-07-29","Open":60.62,"High":60.62,"Low":60.62,"Close":60.62,"Adj.Close":60.62,"Volume":3460000}
{"Date":"1959-07-30","Open":60.5,"High":60.5,"Low":60.5,"Close":60.5,"Adj.Close":60.5,"Volume":3240000}
{"Date":"1959-07-31","Open":60.51,"High":60.51,"Low":60.51,"Close":60.51,"Adj.Close":60.51,"Volume":2270000}
{"Date":"1959-08-03","Open":60.71,"High":60.71,"Low":60.71,"Close":60.71,"Adj.Close":60.71,"Volume":2410000}
{"Date":"1959-08-04","Open":60.61,"High":60.61,"Low":60.61,"Close":60.61,"Adj.Close":60.61,"Volume":2530000}
{"Date":"1959-08-05","Open":60.3,"High":60.3,"Low":60.3,"Close":60.3,"Adj.Close":60.3,"Volume":2630000}
{"Date":"1959-08-06","Open":60.24,"High":60.24,"Low":60.24,"Close":60.24,"Adj.Close":60.24,"Volume":2610000}
{"Date":"1959-08-07","Open":59.87,"High":59.87,"Low":59.87,"Close":59.87,"Adj.Close":59.87,"Volume":2580000}
{"Date":"1959-08-10","Open":58.62,"High":58.62,"Low":58.62,"Close":58.62,"Adj.Close":58.62,"Volume":4190000}
{"Date":"1959-08-11","Open":59.39,"High":59.39,"Low":59.39,"Close":59.39,"Adj.Close":59.39,"Volume":2980000}
{"Date":"1959-08-12","Open":59.25,"High":59.25,"Low":59.25,"Close":59.25,"Adj.Close":59.25,"Volume":2700000}
{"Date":"1959-08-13","Open":59.15,"High":59.15,"Low":59.15,"Close":59.15,"Adj.Close":59.15,"Volume":2020000}
{"Date":"1959-08-14","Open":59.29,"High":59.29,"Low":59.29,"Close":59.29,"Adj.Close":59.29,"Volume":1990000}
{"Date":"1959-08-17","Open":59.17,"High":59.17,"Low":59.17,"Close":59.17,"Adj.Close":59.17,"Volume":1980000}
{"Date":"1959-08-18","Open":58.62,"High":58.62,"Low":58.62,"Close":58.62,"Adj.Close":58.62,"Volume":2280000}
{"Date":"1959-08-19","Open":58.27,"High":58.27,"Low":58.27,"Close":58.27,"Adj.Close":58.27,"Volume":3050000}
{"Date":"1959-08-20","Open":59.14,"High":59.14,"Low":59.14,"Close":59.14,"Adj.Close":59.14,"Volume":2450000}
{"Date":"1959-08-21","Open":59.08,"High":59.08,"Low":59.08,"Close":59.08,"Adj.Close":59.08,"Volume":2000000}
{"Date":"1959-08-24","Open":58.87,"High":58.87,"Low":58.87,"Close":58.87,"Adj.Close":58.87,"Volume":1860000}
{"Date":"1959-08-25","Open":58.99,"High":58.99,"Low":58.99,"Close":58.99,"Adj.Close":58.99,"Volume":1960000}
{"Date":"1959-08-26","Open":59.07,"High":59.07,"Low":59.07,"Close":59.07,"Adj.Close":59.07,"Volume":2210000}
{"Date":"1959-08-27","Open":59.58,"High":59.58,"Low":59.58,"Close":59.58,"Adj.Close":59.58,"Volume":2550000}
{"Date":"1959-08-28","Open":59.6,"High":59.6,"Low":59.6,"Close":59.6,"Adj.Close":59.6,"Volume":1930000}
{"Date":"1959-08-31","Open":59.6,"High":59.6,"Low":59.6,"Close":59.6,"Adj.Close":59.6,"Volume":2140000}
{"Date":"1959-09-01","Open":58.87,"High":58.87,"Low":58.87,"Close":58.87,"Adj.Close":58.87,"Volume":2430000}
{"Date":"1959-09-02","Open":58.92,"High":58.92,"Low":58.92,"Close":58.92,"Adj.Close":58.92,"Volume":2370000}
{"Date":"1959-09-03","Open":58.26,"High":58.26,"Low":58.26,"Close":58.26,"Adj.Close":58.26,"Volume":2330000}
{"Date":"1959-09-04","Open":58.54,"High":58.54,"Low":58.54,"Close":58.54,"Adj.Close":58.54,"Volume":2300000}
{"Date":"1959-09-08","Open":57.7,"High":57.7,"Low":57.7,"Close":57.7,"Adj.Close":57.7,"Volume":2940000}
{"Date":"1959-09-09","Open":57.29,"High":57.29,"Low":57.29,"Close":57.29,"Adj.Close":57.29,"Volume":3030000}
{"Date":"1959-09-10","Open":56.99,"High":56.99,"Low":56.99,"Close":56.99,"Adj.Close":56.99,"Volume":2520000}
{"Date":"1959-09-11","Open":57.41,"High":57.41,"Low":57.41,"Close":57.41,"Adj.Close":57.41,"Volume":2640000}
{"Date":"1959-09-14","Open":56.99,"High":56.99,"Low":56.99,"Close":56.99,"Adj.Close":56.99,"Volume":2590000}
{"Date":"1959-09-15","Open":56.68,"High":56.68,"Low":56.68,"Close":56.68,"Adj.Close":56.68,"Volume":2830000}
{"Date":"1959-09-16","Open":56.72,"High":56.72,"Low":56.72,"Close":56.72,"Adj.Close":56.72,"Volume":2180000}
{"Date":"1959-09-17","Open":56.41,"High":56.41,"Low":56.41,"Close":56.41,"Adj.Close":56.41,"Volume":2090000}
{"Date":"1959-09-18","Open":56.19,"High":56.19,"Low":56.19,"Close":56.19,"Adj.Close":56.19,"Volume":2530000}
{"Date":"1959-09-21","Open":55.27,"High":55.27,"Low":55.27,"Close":55.27,"Adj.Close":55.27,"Volume":3240000}
{"Date":"1959-09-22","Open":55.14,"High":55.14,"Low":55.14,"Close":55.14,"Adj.Close":55.14,"Volume":3000000}
{"Date":"1959-09-23","Open":55.82,"High":55.82,"Low":55.82,"Close":55.82,"Adj.Close":55.82,"Volume":3010000}
{"Date":"1959-09-24","Open":56.78,"High":56.78,"Low":56.78,"Close":56.78,"Adj.Close":56.78,"Volume":3480000}
{"Date":"1959-09-25","Open":56.73,"High":56.73,"Low":56.73,"Close":56.73,"Adj.Close":56.73,"Volume":3280000}
{"Date":"1959-09-28","Open":57.15,"High":57.15,"Low":57.15,"Close":57.15,"Adj.Close":57.15,"Volume":2640000}
{"Date":"1959-09-29","Open":57.51,"High":57.51,"Low":57.51,"Close":57.51,"Adj.Close":57.51,"Volume":3220000}
{"Date":"1959-09-30","Open":56.88,"High":56.88,"Low":56.88,"Close":56.88,"Adj.Close":56.88,"Volume":2850000}
{"Date":"1959-10-01","Open":56.94,"High":56.94,"Low":56.94,"Close":56.94,"Adj.Close":56.94,"Volume":2660000}
{"Date":"1959-10-02","Open":57.2,"High":57.2,"Low":57.2,"Close":57.2,"Adj.Close":57.2,"Volume":2270000}
{"Date":"1959-10-05","Open":57.14,"High":57.14,"Low":57.14,"Close":57.14,"Adj.Close":57.14,"Volume":2100000}
{"Date":"1959-10-06","Open":57.09,"High":57.09,"Low":57.09,"Close":57.09,"Adj.Close":57.09,"Volume":2330000}
{"Date":"1959-10-07","Open":56.94,"High":56.94,"Low":56.94,"Close":56.94,"Adj.Close":56.94,"Volume":2380000}
{"Date":"1959-10-08","Open":56.81,"High":56.81,"Low":56.81,"Close":56.81,"Adj.Close":56.81,"Volume":2510000}
{"Date":"1959-10-09","Open":57,"High":57,"Low":57,"Close":57,"Adj.Close":57,"Volume":2540000}
{"Date":"1959-10-12","Open":57.32,"High":57.32,"Low":57.32,"Close":57.32,"Adj.Close":57.32,"Volume":1750000}
{"Date":"1959-10-13","Open":57.16,"High":57.16,"Low":57.16,"Close":57.16,"Adj.Close":57.16,"Volume":2530000}
{"Date":"1959-10-14","Open":56.71,"High":56.71,"Low":56.71,"Close":56.71,"Adj.Close":56.71,"Volume":2320000}
{"Date":"1959-10-15","Open":56.87,"High":56.87,"Low":56.87,"Close":56.87,"Adj.Close":56.87,"Volume":2190000}
{"Date":"1959-10-16","Open":57.33,"High":57.33,"Low":57.33,"Close":57.33,"Adj.Close":57.33,"Volume":2760000}
{"Date":"1959-10-19","Open":57.01,"High":57.01,"Low":57.01,"Close":57.01,"Adj.Close":57.01,"Volume":2470000}
{"Date":"1959-10-20","Open":56.66,"High":56.66,"Low":56.66,"Close":56.66,"Adj.Close":56.66,"Volume":2740000}
{"Date":"1959-10-21","Open":56.55,"High":56.55,"Low":56.55,"Close":56.55,"Adj.Close":56.55,"Volume":2730000}
{"Date":"1959-10-22","Open":56,"High":56,"Low":56,"Close":56,"Adj.Close":56,"Volume":3060000}
{"Date":"1959-10-23","Open":56.56,"High":56.56,"Low":56.56,"Close":56.56,"Adj.Close":56.56,"Volume":2880000}
{"Date":"1959-10-26","Open":56.94,"High":56.94,"Low":56.94,"Close":56.94,"Adj.Close":56.94,"Volume":3580000}
{"Date":"1959-10-27","Open":57.42,"High":57.42,"Low":57.42,"Close":57.42,"Adj.Close":57.42,"Volume":4160000}
{"Date":"1959-10-28","Open":57.46,"High":57.46,"Low":57.46,"Close":57.46,"Adj.Close":57.46,"Volume":3920000}
{"Date":"1959-10-29","Open":57.41,"High":57.41,"Low":57.41,"Close":57.41,"Adj.Close":57.41,"Volume":3890000}
{"Date":"1959-10-30","Open":57.52,"High":57.52,"Low":57.52,"Close":57.52,"Adj.Close":57.52,"Volume":3560000}
{"Date":"1959-11-02","Open":57.41,"High":57.41,"Low":57.41,"Close":57.41,"Adj.Close":57.41,"Volume":3320000}
{"Date":"1959-11-04","Open":57.26,"High":57.26,"Low":57.26,"Close":57.26,"Adj.Close":57.26,"Volume":3940000}
{"Date":"1959-11-05","Open":57.32,"High":57.32,"Low":57.32,"Close":57.32,"Adj.Close":57.32,"Volume":3170000}
{"Date":"1959-11-06","Open":57.6,"High":57.6,"Low":57.6,"Close":57.6,"Adj.Close":57.6,"Volume":3450000}
{"Date":"1959-11-09","Open":57.5,"High":57.5,"Low":57.5,"Close":57.5,"Adj.Close":57.5,"Volume":3700000}
{"Date":"1959-11-10","Open":57.48,"High":57.48,"Low":57.48,"Close":57.48,"Adj.Close":57.48,"Volume":3020000}
{"Date":"1959-11-11","Open":57.49,"High":57.49,"Low":57.49,"Close":57.49,"Adj.Close":57.49,"Volume":2820000}
{"Date":"1959-11-12","Open":57.17,"High":57.17,"Low":57.17,"Close":57.17,"Adj.Close":57.17,"Volume":3600000}
{"Date":"1959-11-13","Open":56.85,"High":56.85,"Low":56.85,"Close":56.85,"Adj.Close":56.85,"Volume":3050000}
{"Date":"1959-11-16","Open":56.22,"High":56.22,"Low":56.22,"Close":56.22,"Adj.Close":56.22,"Volume":3710000}
{"Date":"1959-11-17","Open":56.38,"High":56.38,"Low":56.38,"Close":56.38,"Adj.Close":56.38,"Volume":3570000}
{"Date":"1959-11-18","Open":56.99,"High":56.99,"Low":56.99,"Close":56.99,"Adj.Close":56.99,"Volume":3660000}
{"Date":"1959-11-19","Open":56.94,"High":56.94,"Low":56.94,"Close":56.94,"Adj.Close":56.94,"Volume":3230000}
{"Date":"1959-11-20","Open":56.97,"High":56.97,"Low":56.97,"Close":56.97,"Adj.Close":56.97,"Volume":2960000}
{"Date":"1959-11-23","Open":57.08,"High":57.08,"Low":57.08,"Close":57.08,"Adj.Close":57.08,"Volume":3400000}
{"Date":"1959-11-24","Open":57.35,"High":57.35,"Low":57.35,"Close":57.35,"Adj.Close":57.35,"Volume":3650000}
{"Date":"1959-11-25","Open":57.44,"High":57.44,"Low":57.44,"Close":57.44,"Adj.Close":57.44,"Volume":3550000}
{"Date":"1959-11-27","Open":57.7,"High":57.7,"Low":57.7,"Close":57.7,"Adj.Close":57.7,"Volume":3030000}
{"Date":"1959-11-30","Open":58.28,"High":58.28,"Low":58.28,"Close":58.28,"Adj.Close":58.28,"Volume":3670000}
{"Date":"1959-12-01","Open":58.7,"High":58.7,"Low":58.7,"Close":58.7,"Adj.Close":58.7,"Volume":3990000}
{"Date":"1959-12-02","Open":58.6,"High":58.6,"Low":58.6,"Close":58.6,"Adj.Close":58.6,"Volume":3490000}
{"Date":"1959-12-03","Open":58.73,"High":58.73,"Low":58.73,"Close":58.73,"Adj.Close":58.73,"Volume":3280000}
{"Date":"1959-12-04","Open":58.85,"High":58.85,"Low":58.85,"Close":58.85,"Adj.Close":58.85,"Volume":3590000}
{"Date":"1959-12-07","Open":58.96,"High":58.96,"Low":58.96,"Close":58.96,"Adj.Close":58.96,"Volume":3620000}
{"Date":"1959-12-08","Open":59.34,"High":59.34,"Low":59.34,"Close":59.34,"Adj.Close":59.34,"Volume":3870000}
{"Date":"1959-12-09","Open":58.97,"High":58.97,"Low":58.97,"Close":58.97,"Adj.Close":58.97,"Volume":3430000}
{"Date":"1959-12-10","Open":59.02,"High":59.02,"Low":59.02,"Close":59.02,"Adj.Close":59.02,"Volume":3170000}
{"Date":"1959-12-11","Open":58.88,"High":58.88,"Low":58.88,"Close":58.88,"Adj.Close":58.88,"Volume":2910000}
{"Date":"1959-12-14","Open":59.04,"High":59.04,"Low":59.04,"Close":59.04,"Adj.Close":59.04,"Volume":3100000}
{"Date":"1959-12-15","Open":58.9,"High":58.9,"Low":58.9,"Close":58.9,"Adj.Close":58.9,"Volume":3450000}
{"Date":"1959-12-16","Open":58.97,"High":58.97,"Low":58.97,"Close":58.97,"Adj.Close":58.97,"Volume":3270000}
{"Date":"1959-12-17","Open":58.86,"High":58.86,"Low":58.86,"Close":58.86,"Adj.Close":58.86,"Volume":3040000}
{"Date":"1959-12-18","Open":59.14,"High":59.14,"Low":59.14,"Close":59.14,"Adj.Close":59.14,"Volume":3230000}
{"Date":"1959-12-21","Open":59.21,"High":59.21,"Low":59.21,"Close":59.21,"Adj.Close":59.21,"Volume":3290000}
{"Date":"1959-12-22","Open":59.14,"High":59.14,"Low":59.14,"Close":59.14,"Adj.Close":59.14,"Volume":2930000}
{"Date":"1959-12-23","Open":58.96,"High":58.96,"Low":58.96,"Close":58.96,"Adj.Close":58.96,"Volume":2890000}
{"Date":"1959-12-24","Open":59,"High":59,"Low":59,"Close":59,"Adj.Close":59,"Volume":2320000}
{"Date":"1959-12-28","Open":58.98,"High":58.98,"Low":58.98,"Close":58.98,"Adj.Close":58.98,"Volume":2830000}
{"Date":"1959-12-29","Open":59.3,"High":59.3,"Low":59.3,"Close":59.3,"Adj.Close":59.3,"Volume":3020000}
{"Date":"1959-12-30","Open":59.77,"High":59.77,"Low":59.77,"Close":59.77,"Adj.Close":59.77,"Volume":3680000}
{"Date":"1959-12-31","Open":59.89,"High":59.89,"Low":59.89,"Close":59.89,"Adj.Close":59.89,"Volume":3810000}
{"Date":"1960-01-04","Open":59.91,"High":59.91,"Low":59.91,"Close":59.91,"Adj.Close":59.91,"Volume":3990000}
{"Date":"1960-01-05","Open":60.39,"High":60.39,"Low":60.39,"Close":60.39,"Adj.Close":60.39,"Volume":3710000}
{"Date":"1960-01-06","Open":60.13,"High":60.13,"Low":60.13,"Close":60.13,"Adj.Close":60.13,"Volume":3730000}
{"Date":"1960-01-07","Open":59.69,"High":59.69,"Low":59.69,"Close":59.69,"Adj.Close":59.69,"Volume":3310000}
{"Date":"1960-01-08","Open":59.5,"High":59.5,"Low":59.5,"Close":59.5,"Adj.Close":59.5,"Volume":3290000}
{"Date":"1960-01-11","Open":58.77,"High":58.77,"Low":58.77,"Close":58.77,"Adj.Close":58.77,"Volume":3470000}
{"Date":"1960-01-12","Open":58.41,"High":58.41,"Low":58.41,"Close":58.41,"Adj.Close":58.41,"Volume":3760000}
{"Date":"1960-01-13","Open":58.08,"High":58.08,"Low":58.08,"Close":58.08,"Adj.Close":58.08,"Volume":3470000}
{"Date":"1960-01-14","Open":58.4,"High":58.4,"Low":58.4,"Close":58.4,"Adj.Close":58.4,"Volume":3560000}
{"Date":"1960-01-15","Open":58.38,"High":58.38,"Low":58.38,"Close":58.38,"Adj.Close":58.38,"Volume":3400000}
{"Date":"1960-01-18","Open":57.89,"High":57.89,"Low":57.89,"Close":57.89,"Adj.Close":57.89,"Volume":3020000}
{"Date":"1960-01-19","Open":57.27,"High":57.27,"Low":57.27,"Close":57.27,"Adj.Close":57.27,"Volume":3100000}
{"Date":"1960-01-20","Open":57.07,"High":57.07,"Low":57.07,"Close":57.07,"Adj.Close":57.07,"Volume":2720000}
{"Date":"1960-01-21","Open":57.21,"High":57.21,"Low":57.21,"Close":57.21,"Adj.Close":57.21,"Volume":2700000}
{"Date":"1960-01-22","Open":57.38,"High":57.38,"Low":57.38,"Close":57.38,"Adj.Close":57.38,"Volume":2690000}
{"Date":"1960-01-25","Open":56.78,"High":56.78,"Low":56.78,"Close":56.78,"Adj.Close":56.78,"Volume":2790000}
{"Date":"1960-01-26","Open":56.86,"High":56.86,"Low":56.86,"Close":56.86,"Adj.Close":56.86,"Volume":3060000}
{"Date":"1960-01-27","Open":56.72,"High":56.72,"Low":56.72,"Close":56.72,"Adj.Close":56.72,"Volume":2460000}
{"Date":"1960-01-28","Open":56.13,"High":56.13,"Low":56.13,"Close":56.13,"Adj.Close":56.13,"Volume":2630000}
{"Date":"1960-01-29","Open":55.61,"High":55.61,"Low":55.61,"Close":55.61,"Adj.Close":55.61,"Volume":3060000}
{"Date":"1960-02-01","Open":55.96,"High":55.96,"Low":55.96,"Close":55.96,"Adj.Close":55.96,"Volume":2820000}
{"Date":"1960-02-02","Open":56.82,"High":56.82,"Low":56.82,"Close":56.82,"Adj.Close":56.82,"Volume":3080000}
{"Date":"1960-02-03","Open":56.32,"High":56.32,"Low":56.32,"Close":56.32,"Adj.Close":56.32,"Volume":3020000}
{"Date":"1960-02-04","Open":56.27,"High":56.27,"Low":56.27,"Close":56.27,"Adj.Close":56.27,"Volume":2600000}
{"Date":"1960-02-05","Open":55.98,"High":55.98,"Low":55.98,"Close":55.98,"Adj.Close":55.98,"Volume":2530000}
{"Date":"1960-02-08","Open":55.32,"High":55.32,"Low":55.32,"Close":55.32,"Adj.Close":55.32,"Volume":3350000}
{"Date":"1960-02-09","Open":55.84,"High":55.84,"Low":55.84,"Close":55.84,"Adj.Close":55.84,"Volume":2860000}
{"Date":"1960-02-10","Open":55.49,"High":55.49,"Low":55.49,"Close":55.49,"Adj.Close":55.49,"Volume":2440000}
{"Date":"1960-02-11","Open":55.18,"High":55.18,"Low":55.18,"Close":55.18,"Adj.Close":55.18,"Volume":2610000}
{"Date":"1960-02-12","Open":55.46,"High":55.46,"Low":55.46,"Close":55.46,"Adj.Close":55.46,"Volume":2230000}
{"Date":"1960-02-15","Open":55.17,"High":55.17,"Low":55.17,"Close":55.17,"Adj.Close":55.17,"Volume":2780000}
{"Date":"1960-02-16","Open":54.73,"High":54.73,"Low":54.73,"Close":54.73,"Adj.Close":54.73,"Volume":3270000}
{"Date":"1960-02-17","Open":55.03,"High":55.03,"Low":55.03,"Close":55.03,"Adj.Close":55.03,"Volume":4210000}
{"Date":"1960-02-18","Open":55.8,"High":55.8,"Low":55.8,"Close":55.8,"Adj.Close":55.8,"Volume":3800000}
{"Date":"1960-02-19","Open":56.24,"High":56.24,"Low":56.24,"Close":56.24,"Adj.Close":56.24,"Volume":3230000}
{"Date":"1960-02-23","Open":55.94,"High":55.94,"Low":55.94,"Close":55.94,"Adj.Close":55.94,"Volume":2960000}
{"Date":"1960-02-24","Open":55.74,"High":55.74,"Low":55.74,"Close":55.74,"Adj.Close":55.74,"Volume":2740000}
{"Date":"1960-02-25","Open":55.93,"High":55.93,"Low":55.93,"Close":55.93,"Adj.Close":55.93,"Volume":3600000}
{"Date":"1960-02-26","Open":56.16,"High":56.16,"Low":56.16,"Close":56.16,"Adj.Close":56.16,"Volume":3380000}
{"Date":"1960-02-29","Open":56.12,"High":56.12,"Low":56.12,"Close":56.12,"Adj.Close":56.12,"Volume":2990000}
{"Date":"1960-03-01","Open":56.01,"High":56.01,"Low":56.01,"Close":56.01,"Adj.Close":56.01,"Volume":2920000}
{"Date":"1960-03-02","Open":55.62,"High":55.62,"Low":55.62,"Close":55.62,"Adj.Close":55.62,"Volume":3110000}
{"Date":"1960-03-03","Open":54.78,"High":54.78,"Low":54.78,"Close":54.78,"Adj.Close":54.78,"Volume":3160000}
{"Date":"1960-03-04","Open":54.57,"High":54.57,"Low":54.57,"Close":54.57,"Adj.Close":54.57,"Volume":4060000}
{"Date":"1960-03-07","Open":54.02,"High":54.02,"Low":54.02,"Close":54.02,"Adj.Close":54.02,"Volume":2900000}
{"Date":"1960-03-08","Open":53.47,"High":53.47,"Low":53.47,"Close":53.47,"Adj.Close":53.47,"Volume":3370000}
{"Date":"1960-03-09","Open":54.04,"High":54.04,"Low":54.04,"Close":54.04,"Adj.Close":54.04,"Volume":3580000}
{"Date":"1960-03-10","Open":53.83,"High":53.83,"Low":53.83,"Close":53.83,"Adj.Close":53.83,"Volume":3350000}
{"Date":"1960-03-11","Open":54.24,"High":54.24,"Low":54.24,"Close":54.24,"Adj.Close":54.24,"Volume":2770000}
{"Date":"1960-03-14","Open":54.32,"High":54.32,"Low":54.32,"Close":54.32,"Adj.Close":54.32,"Volume":2530000}
{"Date":"1960-03-15","Open":54.74,"High":54.74,"Low":54.74,"Close":54.74,"Adj.Close":54.74,"Volume":2690000}
{"Date":"1960-03-16","Open":55.04,"High":55.04,"Low":55.04,"Close":55.04,"Adj.Close":55.04,"Volume":2960000}
{"Date":"1960-03-17","Open":54.96,"High":54.96,"Low":54.96,"Close":54.96,"Adj.Close":54.96,"Volume":2140000}
{"Date":"1960-03-18","Open":55.01,"High":55.01,"Low":55.01,"Close":55.01,"Adj.Close":55.01,"Volume":2620000}
{"Date":"1960-03-21","Open":55.07,"High":55.07,"Low":55.07,"Close":55.07,"Adj.Close":55.07,"Volume":2500000}
{"Date":"1960-03-22","Open":55.29,"High":55.29,"Low":55.29,"Close":55.29,"Adj.Close":55.29,"Volume":2490000}
{"Date":"1960-03-23","Open":55.74,"High":55.74,"Low":55.74,"Close":55.74,"Adj.Close":55.74,"Volume":3020000}
{"Date":"1960-03-24","Open":55.98,"High":55.98,"Low":55.98,"Close":55.98,"Adj.Close":55.98,"Volume":2940000}
{"Date":"1960-03-25","Open":55.98,"High":55.98,"Low":55.98,"Close":55.98,"Adj.Close":55.98,"Volume":2640000}
{"Date":"1960-03-28","Open":55.86,"High":55.86,"Low":55.86,"Close":55.86,"Adj.Close":55.86,"Volume":2500000}
{"Date":"1960-03-29","Open":55.78,"High":55.78,"Low":55.78,"Close":55.78,"Adj.Close":55.78,"Volume":2320000}
{"Date":"1960-03-30","Open":55.66,"High":55.66,"Low":55.66,"Close":55.66,"Adj.Close":55.66,"Volume":2450000}
{"Date":"1960-03-31","Open":55.34,"High":55.34,"Low":55.34,"Close":55.34,"Adj.Close":55.34,"Volume":2690000}
{"Date":"1960-04-01","Open":55.43,"High":55.43,"Low":55.43,"Close":55.43,"Adj.Close":55.43,"Volume":2260000}
{"Date":"1960-04-04","Open":55.54,"High":55.54,"Low":55.54,"Close":55.54,"Adj.Close":55.54,"Volume":2450000}
{"Date":"1960-04-05","Open":55.37,"High":55.37,"Low":55.37,"Close":55.37,"Adj.Close":55.37,"Volume":2840000}
{"Date":"1960-04-06","Open":56.51,"High":56.51,"Low":56.51,"Close":56.51,"Adj.Close":56.51,"Volume":3450000}
{"Date":"1960-04-07","Open":56.52,"High":56.52,"Low":56.52,"Close":56.52,"Adj.Close":56.52,"Volume":3070000}
{"Date":"1960-04-08","Open":56.39,"High":56.39,"Low":56.39,"Close":56.39,"Adj.Close":56.39,"Volume":2820000}
{"Date":"1960-04-11","Open":56.17,"High":56.17,"Low":56.17,"Close":56.17,"Adj.Close":56.17,"Volume":2520000}
{"Date":"1960-04-12","Open":56.3,"High":56.3,"Low":56.3,"Close":56.3,"Adj.Close":56.3,"Volume":2470000}
{"Date":"1960-04-13","Open":56.3,"High":56.3,"Low":56.3,"Close":56.3,"Adj.Close":56.3,"Volume":2730000}
{"Date":"1960-04-14","Open":56.43,"High":56.43,"Low":56.43,"Close":56.43,"Adj.Close":56.43,"Volume":2730000}
{"Date":"1960-04-18","Open":56.59,"High":56.59,"Low":56.59,"Close":56.59,"Adj.Close":56.59,"Volume":3200000}
{"Date":"1960-04-19","Open":56.13,"High":56.13,"Low":56.13,"Close":56.13,"Adj.Close":56.13,"Volume":3080000}
{"Date":"1960-04-20","Open":55.44,"High":55.44,"Low":55.44,"Close":55.44,"Adj.Close":55.44,"Volume":3150000}
{"Date":"1960-04-21","Open":55.59,"High":55.59,"Low":55.59,"Close":55.59,"Adj.Close":55.59,"Volume":2700000}
{"Date":"1960-04-22","Open":55.42,"High":55.42,"Low":55.42,"Close":55.42,"Adj.Close":55.42,"Volume":2850000}
{"Date":"1960-04-25","Open":54.86,"High":54.86,"Low":54.86,"Close":54.86,"Adj.Close":54.86,"Volume":2980000}
{"Date":"1960-04-26","Open":55.04,"High":55.04,"Low":55.04,"Close":55.04,"Adj.Close":55.04,"Volume":2940000}
{"Date":"1960-04-27","Open":55.04,"High":55.04,"Low":55.04,"Close":55.04,"Adj.Close":55.04,"Volume":3020000}
{"Date":"1960-04-28","Open":54.56,"High":54.56,"Low":54.56,"Close":54.56,"Adj.Close":54.56,"Volume":3190000}
{"Date":"1960-04-29","Open":54.37,"High":54.37,"Low":54.37,"Close":54.37,"Adj.Close":54.37,"Volume":2850000}
{"Date":"1960-05-02","Open":54.13,"High":54.13,"Low":54.13,"Close":54.13,"Adj.Close":54.13,"Volume":2930000}
{"Date":"1960-05-03","Open":54.83,"High":54.83,"Low":54.83,"Close":54.83,"Adj.Close":54.83,"Volume":2910000}
{"Date":"1960-05-04","Open":55.04,"High":55.04,"Low":55.04,"Close":55.04,"Adj.Close":55.04,"Volume":2870000}
{"Date":"1960-05-05","Open":54.86,"High":54.86,"Low":54.86,"Close":54.86,"Adj.Close":54.86,"Volume":2670000}
{"Date":"1960-05-06","Open":54.75,"High":54.75,"Low":54.75,"Close":54.75,"Adj.Close":54.75,"Volume":2560000}
{"Date":"1960-05-09","Open":54.8,"High":54.8,"Low":54.8,"Close":54.8,"Adj.Close":54.8,"Volume":2670000}
{"Date":"1960-05-10","Open":54.42,"High":54.42,"Low":54.42,"Close":54.42,"Adj.Close":54.42,"Volume":2870000}
{"Date":"1960-05-11","Open":54.57,"High":54.57,"Low":54.57,"Close":54.57,"Adj.Close":54.57,"Volume":2900000}
{"Date":"1960-05-12","Open":54.85,"High":54.85,"Low":54.85,"Close":54.85,"Adj.Close":54.85,"Volume":3220000}
{"Date":"1960-05-13","Open":55.3,"High":55.3,"Low":55.3,"Close":55.3,"Adj.Close":55.3,"Volume":3750000}
{"Date":"1960-05-16","Open":55.25,"High":55.25,"Low":55.25,"Close":55.25,"Adj.Close":55.25,"Volume":3530000}
{"Date":"1960-05-17","Open":55.46,"High":55.46,"Low":55.46,"Close":55.46,"Adj.Close":55.46,"Volume":4080000}
{"Date":"1960-05-18","Open":55.44,"High":55.44,"Low":55.44,"Close":55.44,"Adj.Close":55.44,"Volume":5240000}
{"Date":"1960-05-19","Open":55.68,"High":55.68,"Low":55.68,"Close":55.68,"Adj.Close":55.68,"Volume":3700000}
{"Date":"1960-05-20","Open":55.73,"High":55.73,"Low":55.73,"Close":55.73,"Adj.Close":55.73,"Volume":3170000}
{"Date":"1960-05-23","Open":55.76,"High":55.76,"Low":55.76,"Close":55.76,"Adj.Close":55.76,"Volume":2530000}
{"Date":"1960-05-24","Open":55.7,"High":55.7,"Low":55.7,"Close":55.7,"Adj.Close":55.7,"Volume":3240000}
{"Date":"1960-05-25","Open":55.67,"High":55.67,"Low":55.67,"Close":55.67,"Adj.Close":55.67,"Volume":3440000}
{"Date":"1960-05-26","Open":55.71,"High":55.71,"Low":55.71,"Close":55.71,"Adj.Close":55.71,"Volume":3720000}
{"Date":"1960-05-27","Open":55.74,"High":55.74,"Low":55.74,"Close":55.74,"Adj.Close":55.74,"Volume":3040000}
{"Date":"1960-05-31","Open":55.83,"High":55.83,"Low":55.83,"Close":55.83,"Adj.Close":55.83,"Volume":3750000}
{"Date":"1960-06-01","Open":55.89,"High":55.89,"Low":55.89,"Close":55.89,"Adj.Close":55.89,"Volume":3770000}
{"Date":"1960-06-02","Open":56.13,"High":56.13,"Low":56.13,"Close":56.13,"Adj.Close":56.13,"Volume":3730000}
{"Date":"1960-06-03","Open":56.23,"High":56.23,"Low":56.23,"Close":56.23,"Adj.Close":56.23,"Volume":3340000}
{"Date":"1960-06-06","Open":56.89,"High":56.89,"Low":56.89,"Close":56.89,"Adj.Close":56.89,"Volume":3220000}
{"Date":"1960-06-07","Open":57.43,"High":57.43,"Low":57.43,"Close":57.43,"Adj.Close":57.43,"Volume":3710000}
{"Date":"1960-06-08","Open":57.89,"High":57.89,"Low":57.89,"Close":57.89,"Adj.Close":57.89,"Volume":3800000}
{"Date":"1960-06-09","Open":58,"High":58,"Low":58,"Close":58,"Adj.Close":58,"Volume":3820000}
{"Date":"1960-06-10","Open":57.97,"High":57.97,"Low":57.97,"Close":57.97,"Adj.Close":57.97,"Volume":2940000}
{"Date":"1960-06-13","Open":57.99,"High":57.99,"Low":57.99,"Close":57.99,"Adj.Close":57.99,"Volume":3180000}
{"Date":"1960-06-14","Open":57.91,"High":57.91,"Low":57.91,"Close":57.91,"Adj.Close":57.91,"Volume":3430000}
{"Date":"1960-06-15","Open":57.57,"High":57.57,"Low":57.57,"Close":57.57,"Adj.Close":57.57,"Volume":3630000}
{"Date":"1960-06-16","Open":57.5,"High":57.5,"Low":57.5,"Close":57.5,"Adj.Close":57.5,"Volume":3540000}
{"Date":"1960-06-17","Open":57.44,"High":57.44,"Low":57.44,"Close":57.44,"Adj.Close":57.44,"Volume":3920000}
{"Date":"1960-06-20","Open":57.16,"High":57.16,"Low":57.16,"Close":57.16,"Adj.Close":57.16,"Volume":3970000}
{"Date":"1960-06-21","Open":57.11,"High":57.11,"Low":57.11,"Close":57.11,"Adj.Close":57.11,"Volume":3860000}
{"Date":"1960-06-22","Open":57.28,"High":57.28,"Low":57.28,"Close":57.28,"Adj.Close":57.28,"Volume":3600000}
{"Date":"1960-06-23","Open":57.59,"High":57.59,"Low":57.59,"Close":57.59,"Adj.Close":57.59,"Volume":3620000}
{"Date":"1960-06-24","Open":57.68,"High":57.68,"Low":57.68,"Close":57.68,"Adj.Close":57.68,"Volume":3220000}
{"Date":"1960-06-27","Open":57.33,"High":57.33,"Low":57.33,"Close":57.33,"Adj.Close":57.33,"Volume":2960000}
{"Date":"1960-06-28","Open":56.94,"High":56.94,"Low":56.94,"Close":56.94,"Adj.Close":56.94,"Volume":3120000}
{"Date":"1960-06-29","Open":56.94,"High":56.94,"Low":56.94,"Close":56.94,"Adj.Close":56.94,"Volume":3160000}
{"Date":"1960-06-30","Open":56.92,"High":56.92,"Low":56.92,"Close":56.92,"Adj.Close":56.92,"Volume":2940000}
{"Date":"1960-07-01","Open":57.06,"High":57.06,"Low":57.06,"Close":57.06,"Adj.Close":57.06,"Volume":2620000}
{"Date":"1960-07-05","Open":57.02,"High":57.02,"Low":57.02,"Close":57.02,"Adj.Close":57.02,"Volume":2780000}
{"Date":"1960-07-06","Open":56.94,"High":56.94,"Low":56.94,"Close":56.94,"Adj.Close":56.94,"Volume":2970000}
{"Date":"1960-07-07","Open":57.24,"High":57.24,"Low":57.24,"Close":57.24,"Adj.Close":57.24,"Volume":3050000}
{"Date":"1960-07-08","Open":57.38,"High":57.38,"Low":57.38,"Close":57.38,"Adj.Close":57.38,"Volume":3010000}
{"Date":"1960-07-11","Open":56.87,"High":56.87,"Low":56.87,"Close":56.87,"Adj.Close":56.87,"Volume":2920000}
{"Date":"1960-07-12","Open":56.25,"High":56.25,"Low":56.25,"Close":56.25,"Adj.Close":56.25,"Volume":2860000}
{"Date":"1960-07-13","Open":56.1,"High":56.1,"Low":56.1,"Close":56.1,"Adj.Close":56.1,"Volume":2590000}
{"Date":"1960-07-14","Open":56.12,"High":56.12,"Low":56.12,"Close":56.12,"Adj.Close":56.12,"Volume":2480000}
{"Date":"1960-07-15","Open":56.05,"High":56.05,"Low":56.05,"Close":56.05,"Adj.Close":56.05,"Volume":2140000}
{"Date":"1960-07-18","Open":55.7,"High":55.7,"Low":55.7,"Close":55.7,"Adj.Close":55.7,"Volume":2350000}
{"Date":"1960-07-19","Open":55.7,"High":55.7,"Low":55.7,"Close":55.7,"Adj.Close":55.7,"Volume":2490000}
{"Date":"1960-07-20","Open":55.61,"High":55.61,"Low":55.61,"Close":55.61,"Adj.Close":55.61,"Volume":2370000}
{"Date":"1960-07-21","Open":55.1,"High":55.1,"Low":55.1,"Close":55.1,"Adj.Close":55.1,"Volume":2510000}
{"Date":"1960-07-22","Open":54.72,"High":54.72,"Low":54.72,"Close":54.72,"Adj.Close":54.72,"Volume":2850000}
{"Date":"1960-07-25","Open":54.18,"High":54.18,"Low":54.18,"Close":54.18,"Adj.Close":54.18,"Volume":2840000}
{"Date":"1960-07-26","Open":54.51,"High":54.51,"Low":54.51,"Close":54.51,"Adj.Close":54.51,"Volume":2720000}
{"Date":"1960-07-27","Open":54.17,"High":54.17,"Low":54.17,"Close":54.17,"Adj.Close":54.17,"Volume":2560000}
{"Date":"1960-07-28","Open":54.57,"High":54.57,"Low":54.57,"Close":54.57,"Adj.Close":54.57,"Volume":3020000}
{"Date":"1960-07-29","Open":55.51,"High":55.51,"Low":55.51,"Close":55.51,"Adj.Close":55.51,"Volume":2730000}
{"Date":"1960-08-01","Open":55.53,"High":55.53,"Low":55.53,"Close":55.53,"Adj.Close":55.53,"Volume":2440000}
{"Date":"1960-08-02","Open":55.04,"High":55.04,"Low":55.04,"Close":55.04,"Adj.Close":55.04,"Volume":2090000}
{"Date":"1960-08-03","Open":54.72,"High":54.72,"Low":54.72,"Close":54.72,"Adj.Close":54.72,"Volume":2470000}
{"Date":"1960-08-04","Open":54.89,"High":54.89,"Low":54.89,"Close":54.89,"Adj.Close":54.89,"Volume":2840000}
{"Date":"1960-08-05","Open":55.44,"High":55.44,"Low":55.44,"Close":55.44,"Adj.Close":55.44,"Volume":3000000}
{"Date":"1960-08-08","Open":55.52,"High":55.52,"Low":55.52,"Close":55.52,"Adj.Close":55.52,"Volume":2960000}
{"Date":"1960-08-09","Open":55.84,"High":55.84,"Low":55.84,"Close":55.84,"Adj.Close":55.84,"Volume":2700000}
{"Date":"1960-08-10","Open":56.07,"High":56.07,"Low":56.07,"Close":56.07,"Adj.Close":56.07,"Volume":2810000}
{"Date":"1960-08-11","Open":56.28,"High":56.28,"Low":56.28,"Close":56.28,"Adj.Close":56.28,"Volume":3070000}
{"Date":"1960-08-12","Open":56.66,"High":56.66,"Low":56.66,"Close":56.66,"Adj.Close":56.66,"Volume":3160000}
{"Date":"1960-08-15","Open":56.61,"High":56.61,"Low":56.61,"Close":56.61,"Adj.Close":56.61,"Volume":2450000}
{"Date":"1960-08-16","Open":56.72,"High":56.72,"Low":56.72,"Close":56.72,"Adj.Close":56.72,"Volume":2710000}
{"Date":"1960-08-17","Open":56.84,"High":56.84,"Low":56.84,"Close":56.84,"Adj.Close":56.84,"Volume":3090000}
{"Date":"1960-08-18","Open":56.81,"High":56.81,"Low":56.81,"Close":56.81,"Adj.Close":56.81,"Volume":2890000}
{"Date":"1960-08-19","Open":57.01,"High":57.01,"Low":57.01,"Close":57.01,"Adj.Close":57.01,"Volume":2570000}
{"Date":"1960-08-22","Open":57.19,"High":57.19,"Low":57.19,"Close":57.19,"Adj.Close":57.19,"Volume":2760000}
{"Date":"1960-08-23","Open":57.75,"High":57.75,"Low":57.75,"Close":57.75,"Adj.Close":57.75,"Volume":3560000}
{"Date":"1960-08-24","Open":58.07,"High":58.07,"Low":58.07,"Close":58.07,"Adj.Close":58.07,"Volume":3500000}
{"Date":"1960-08-25","Open":57.79,"High":57.79,"Low":57.79,"Close":57.79,"Adj.Close":57.79,"Volume":2680000}
{"Date":"1960-08-26","Open":57.6,"High":57.6,"Low":57.6,"Close":57.6,"Adj.Close":57.6,"Volume":2780000}
{"Date":"1960-08-29","Open":57.44,"High":57.44,"Low":57.44,"Close":57.44,"Adj.Close":57.44,"Volume":2780000}
{"Date":"1960-08-30","Open":56.84,"High":56.84,"Low":56.84,"Close":56.84,"Adj.Close":56.84,"Volume":2890000}
{"Date":"1960-08-31","Open":56.96,"High":56.96,"Low":56.96,"Close":56.96,"Adj.Close":56.96,"Volume":3130000}
{"Date":"1960-09-01","Open":57.09,"High":57.09,"Low":57.09,"Close":57.09,"Adj.Close":57.09,"Volume":3460000}
{"Date":"1960-09-02","Open":57,"High":57,"Low":57,"Close":57,"Adj.Close":57,"Volume":2680000}
{"Date":"1960-09-06","Open":56.49,"High":56.49,"Low":56.49,"Close":56.49,"Adj.Close":56.49,"Volume":2580000}
{"Date":"1960-09-07","Open":55.79,"High":55.79,"Low":55.79,"Close":55.79,"Adj.Close":55.79,"Volume":2850000}
{"Date":"1960-09-08","Open":55.74,"High":55.74,"Low":55.74,"Close":55.74,"Adj.Close":55.74,"Volume":2670000}
{"Date":"1960-09-09","Open":56.11,"High":56.11,"Low":56.11,"Close":56.11,"Adj.Close":56.11,"Volume":2750000}
{"Date":"1960-09-12","Open":55.72,"High":55.72,"Low":55.72,"Close":55.72,"Adj.Close":55.72,"Volume":2160000}
{"Date":"1960-09-13","Open":55.83,"High":55.83,"Low":55.83,"Close":55.83,"Adj.Close":55.83,"Volume":2180000}
{"Date":"1960-09-14","Open":55.44,"High":55.44,"Low":55.44,"Close":55.44,"Adj.Close":55.44,"Volume":2530000}
{"Date":"1960-09-15","Open":55.22,"High":55.22,"Low":55.22,"Close":55.22,"Adj.Close":55.22,"Volume":2870000}
{"Date":"1960-09-16","Open":55.11,"High":55.11,"Low":55.11,"Close":55.11,"Adj.Close":55.11,"Volume":2340000}
{"Date":"1960-09-19","Open":53.86,"High":53.86,"Low":53.86,"Close":53.86,"Adj.Close":53.86,"Volume":3790000}
{"Date":"1960-09-20","Open":54.01,"High":54.01,"Low":54.01,"Close":54.01,"Adj.Close":54.01,"Volume":3660000}
{"Date":"1960-09-21","Open":54.57,"High":54.57,"Low":54.57,"Close":54.57,"Adj.Close":54.57,"Volume":2930000}
{"Date":"1960-09-22","Open":54.36,"High":54.36,"Low":54.36,"Close":54.36,"Adj.Close":54.36,"Volume":1970000}
{"Date":"1960-09-23","Open":53.9,"High":53.9,"Low":53.9,"Close":53.9,"Adj.Close":53.9,"Volume":2580000}
{"Date":"1960-09-26","Open":53.06,"High":53.06,"Low":53.06,"Close":53.06,"Adj.Close":53.06,"Volume":3930000}
{"Date":"1960-09-27","Open":52.94,"High":52.94,"Low":52.94,"Close":52.94,"Adj.Close":52.94,"Volume":3170000}
{"Date":"1960-09-28","Open":52.48,"High":52.48,"Low":52.48,"Close":52.48,"Adj.Close":52.48,"Volume":3520000}
{"Date":"1960-09-29","Open":52.62,"High":52.62,"Low":52.62,"Close":52.62,"Adj.Close":52.62,"Volume":2850000}
{"Date":"1960-09-30","Open":53.52,"High":53.52,"Low":53.52,"Close":53.52,"Adj.Close":53.52,"Volume":3370000}
{"Date":"1960-10-03","Open":53.36,"High":53.36,"Low":53.36,"Close":53.36,"Adj.Close":53.36,"Volume":2220000}
{"Date":"1960-10-04","Open":52.99,"High":52.99,"Low":52.99,"Close":52.99,"Adj.Close":52.99,"Volume":2270000}
{"Date":"1960-10-05","Open":53.39,"High":53.39,"Low":53.39,"Close":53.39,"Adj.Close":53.39,"Volume":2650000}
{"Date":"1960-10-06","Open":53.72,"High":53.72,"Low":53.72,"Close":53.72,"Adj.Close":53.72,"Volume":2510000}
{"Date":"1960-10-07","Open":54.03,"High":54.03,"Low":54.03,"Close":54.03,"Adj.Close":54.03,"Volume":2530000}
{"Date":"1960-10-10","Open":54.14,"High":54.14,"Low":54.14,"Close":54.14,"Adj.Close":54.14,"Volume":2030000}
{"Date":"1960-10-11","Open":54.22,"High":54.22,"Low":54.22,"Close":54.22,"Adj.Close":54.22,"Volume":2350000}
{"Date":"1960-10-12","Open":54.15,"High":54.15,"Low":54.15,"Close":54.15,"Adj.Close":54.15,"Volume":1890000}
{"Date":"1960-10-13","Open":54.57,"High":54.57,"Low":54.57,"Close":54.57,"Adj.Close":54.57,"Volume":2220000}
{"Date":"1960-10-14","Open":54.86,"High":54.86,"Low":54.86,"Close":54.86,"Adj.Close":54.86,"Volume":2470000}
{"Date":"1960-10-17","Open":54.63,"High":54.63,"Low":54.63,"Close":54.63,"Adj.Close":54.63,"Volume":2280000}
{"Date":"1960-10-18","Open":54.35,"High":54.35,"Low":54.35,"Close":54.35,"Adj.Close":54.35,"Volume":2220000}
{"Date":"1960-10-19","Open":54.25,"High":54.25,"Low":54.25,"Close":54.25,"Adj.Close":54.25,"Volume":2410000}
{"Date":"1960-10-20","Open":53.86,"High":53.86,"Low":53.86,"Close":53.86,"Adj.Close":53.86,"Volume":2910000}
{"Date":"1960-10-21","Open":53.72,"High":53.72,"Low":53.72,"Close":53.72,"Adj.Close":53.72,"Volume":3090000}
{"Date":"1960-10-24","Open":52.7,"High":52.7,"Low":52.7,"Close":52.7,"Adj.Close":52.7,"Volume":4420000}
{"Date":"1960-10-25","Open":52.2,"High":52.2,"Low":52.2,"Close":52.2,"Adj.Close":52.2,"Volume":3030000}
{"Date":"1960-10-26","Open":53.05,"High":53.05,"Low":53.05,"Close":53.05,"Adj.Close":53.05,"Volume":3020000}
{"Date":"1960-10-27","Open":53.62,"High":53.62,"Low":53.62,"Close":53.62,"Adj.Close":53.62,"Volume":2900000}
{"Date":"1960-10-28","Open":53.41,"High":53.41,"Low":53.41,"Close":53.41,"Adj.Close":53.41,"Volume":2490000}
{"Date":"1960-10-31","Open":53.39,"High":53.39,"Low":53.39,"Close":53.39,"Adj.Close":53.39,"Volume":2460000}
{"Date":"1960-11-01","Open":53.94,"High":53.94,"Low":53.94,"Close":53.94,"Adj.Close":53.94,"Volume":2600000}
{"Date":"1960-11-02","Open":54.22,"High":54.22,"Low":54.22,"Close":54.22,"Adj.Close":54.22,"Volume":2780000}
{"Date":"1960-11-03","Open":54.43,"High":54.43,"Low":54.43,"Close":54.43,"Adj.Close":54.43,"Volume":2580000}
{"Date":"1960-11-04","Open":54.9,"High":54.9,"Low":54.9,"Close":54.9,"Adj.Close":54.9,"Volume":3050000}
{"Date":"1960-11-07","Open":55.11,"High":55.11,"Low":55.11,"Close":55.11,"Adj.Close":55.11,"Volume":3540000}
{"Date":"1960-11-09","Open":55.35,"High":55.35,"Low":55.35,"Close":55.35,"Adj.Close":55.35,"Volume":3450000}
{"Date":"1960-11-10","Open":56.43,"High":56.43,"Low":56.43,"Close":56.43,"Adj.Close":56.43,"Volume":4030000}
{"Date":"1960-11-11","Open":55.87,"High":55.87,"Low":55.87,"Close":55.87,"Adj.Close":55.87,"Volume":2730000}
{"Date":"1960-11-14","Open":55.59,"High":55.59,"Low":55.59,"Close":55.59,"Adj.Close":55.59,"Volume":2660000}
{"Date":"1960-11-15","Open":55.81,"High":55.81,"Low":55.81,"Close":55.81,"Adj.Close":55.81,"Volume":2990000}
{"Date":"1960-11-16","Open":55.7,"High":55.7,"Low":55.7,"Close":55.7,"Adj.Close":55.7,"Volume":3110000}
{"Date":"1960-11-17","Open":55.55,"High":55.55,"Low":55.55,"Close":55.55,"Adj.Close":55.55,"Volume":2450000}
{"Date":"1960-11-18","Open":55.82,"High":55.82,"Low":55.82,"Close":55.82,"Adj.Close":55.82,"Volume":2760000}
{"Date":"1960-11-21","Open":55.93,"High":55.93,"Low":55.93,"Close":55.93,"Adj.Close":55.93,"Volume":3090000}
{"Date":"1960-11-22","Open":55.72,"High":55.72,"Low":55.72,"Close":55.72,"Adj.Close":55.72,"Volume":3430000}
{"Date":"1960-11-23","Open":55.8,"High":55.8,"Low":55.8,"Close":55.8,"Adj.Close":55.8,"Volume":3000000}
{"Date":"1960-11-25","Open":56.13,"High":56.13,"Low":56.13,"Close":56.13,"Adj.Close":56.13,"Volume":3190000}
{"Date":"1960-11-28","Open":56.03,"High":56.03,"Low":56.03,"Close":56.03,"Adj.Close":56.03,"Volume":3860000}
{"Date":"1960-11-29","Open":55.83,"High":55.83,"Low":55.83,"Close":55.83,"Adj.Close":55.83,"Volume":3630000}
{"Date":"1960-11-30","Open":55.54,"High":55.54,"Low":55.54,"Close":55.54,"Adj.Close":55.54,"Volume":3080000}
{"Date":"1960-12-01","Open":55.3,"High":55.3,"Low":55.3,"Close":55.3,"Adj.Close":55.3,"Volume":3090000}
{"Date":"1960-12-02","Open":55.39,"High":55.39,"Low":55.39,"Close":55.39,"Adj.Close":55.39,"Volume":3140000}
{"Date":"1960-12-05","Open":55.31,"High":55.31,"Low":55.31,"Close":55.31,"Adj.Close":55.31,"Volume":3290000}
{"Date":"1960-12-06","Open":55.47,"High":55.47,"Low":55.47,"Close":55.47,"Adj.Close":55.47,"Volume":3360000}
{"Date":"1960-12-07","Open":56.02,"High":56.02,"Low":56.02,"Close":56.02,"Adj.Close":56.02,"Volume":3660000}
{"Date":"1960-12-08","Open":56.15,"High":56.15,"Low":56.15,"Close":56.15,"Adj.Close":56.15,"Volume":3540000}
{"Date":"1960-12-09","Open":56.65,"High":56.65,"Low":56.65,"Close":56.65,"Adj.Close":56.65,"Volume":4460000}
{"Date":"1960-12-12","Open":56.85,"High":56.85,"Low":56.85,"Close":56.85,"Adj.Close":56.85,"Volume":3020000}
{"Date":"1960-12-13","Open":56.88,"High":56.88,"Low":56.88,"Close":56.88,"Adj.Close":56.88,"Volume":3500000}
{"Date":"1960-12-14","Open":56.84,"High":56.84,"Low":56.84,"Close":56.84,"Adj.Close":56.84,"Volume":3880000}
{"Date":"1960-12-15","Open":56.68,"High":56.68,"Low":56.68,"Close":56.68,"Adj.Close":56.68,"Volume":3660000}
{"Date":"1960-12-16","Open":57.2,"High":57.2,"Low":57.2,"Close":57.2,"Adj.Close":57.2,"Volume":3770000}
{"Date":"1960-12-19","Open":57.13,"High":57.13,"Low":57.13,"Close":57.13,"Adj.Close":57.13,"Volume":3630000}
{"Date":"1960-12-20","Open":57.09,"High":57.09,"Low":57.09,"Close":57.09,"Adj.Close":57.09,"Volume":3340000}
{"Date":"1960-12-21","Open":57.55,"High":57.55,"Low":57.55,"Close":57.55,"Adj.Close":57.55,"Volume":4060000}
{"Date":"1960-12-22","Open":57.39,"High":57.39,"Low":57.39,"Close":57.39,"Adj.Close":57.39,"Volume":3820000}
{"Date":"1960-12-23","Open":57.44,"High":57.44,"Low":57.44,"Close":57.44,"Adj.Close":57.44,"Volume":3580000}
{"Date":"1960-12-27","Open":57.52,"High":57.52,"Low":57.52,"Close":57.52,"Adj.Close":57.52,"Volume":3270000}
{"Date":"1960-12-28","Open":57.78,"High":57.78,"Low":57.78,"Close":57.78,"Adj.Close":57.78,"Volume":3620000}
{"Date":"1960-12-29","Open":58.05,"High":58.05,"Low":58.05,"Close":58.05,"Adj.Close":58.05,"Volume":4340000}
{"Date":"1960-12-30","Open":58.11,"High":58.11,"Low":58.11,"Close":58.11,"Adj.Close":58.11,"Volume":5300000}
{"Date":"1961-01-03","Open":57.57,"High":57.57,"Low":57.57,"Close":57.57,"Adj.Close":57.57,"Volume":2770000}
{"Date":"1961-01-04","Open":58.36,"High":58.36,"Low":58.36,"Close":58.36,"Adj.Close":58.36,"Volume":3840000}
{"Date":"1961-01-05","Open":58.57,"High":58.57,"Low":58.57,"Close":58.57,"Adj.Close":58.57,"Volume":4130000}
{"Date":"1961-01-06","Open":58.4,"High":58.4,"Low":58.4,"Close":58.4,"Adj.Close":58.4,"Volume":3620000}
{"Date":"1961-01-09","Open":58.81,"High":58.81,"Low":58.81,"Close":58.81,"Adj.Close":58.81,"Volume":4210000}
{"Date":"1961-01-10","Open":58.97,"High":58.97,"Low":58.97,"Close":58.97,"Adj.Close":58.97,"Volume":4840000}
{"Date":"1961-01-11","Open":59.14,"High":59.14,"Low":59.14,"Close":59.14,"Adj.Close":59.14,"Volume":4370000}
{"Date":"1961-01-12","Open":59.32,"High":59.32,"Low":59.32,"Close":59.32,"Adj.Close":59.32,"Volume":4270000}
{"Date":"1961-01-13","Open":59.6,"High":59.6,"Low":59.6,"Close":59.6,"Adj.Close":59.6,"Volume":4520000}
{"Date":"1961-01-16","Open":59.58,"High":59.58,"Low":59.58,"Close":59.58,"Adj.Close":59.58,"Volume":4510000}
{"Date":"1961-01-17","Open":59.64,"High":59.64,"Low":59.64,"Close":59.64,"Adj.Close":59.64,"Volume":3830000}
{"Date":"1961-01-18","Open":59.68,"High":59.68,"Low":59.68,"Close":59.68,"Adj.Close":59.68,"Volume":4390000}
{"Date":"1961-01-19","Open":59.77,"High":59.77,"Low":59.77,"Close":59.77,"Adj.Close":59.77,"Volume":4740000}
{"Date":"1961-01-20","Open":59.96,"High":59.96,"Low":59.96,"Close":59.96,"Adj.Close":59.96,"Volume":3270000}
{"Date":"1961-01-23","Open":60.29,"High":60.29,"Low":60.29,"Close":60.29,"Adj.Close":60.29,"Volume":4450000}
{"Date":"1961-01-24","Open":60.45,"High":60.45,"Low":60.45,"Close":60.45,"Adj.Close":60.45,"Volume":4280000}
{"Date":"1961-01-25","Open":60.53,"High":60.53,"Low":60.53,"Close":60.53,"Adj.Close":60.53,"Volume":4470000}
{"Date":"1961-01-26","Open":60.62,"High":60.62,"Low":60.62,"Close":60.62,"Adj.Close":60.62,"Volume":4110000}
{"Date":"1961-01-27","Open":61.24,"High":61.24,"Low":61.24,"Close":61.24,"Adj.Close":61.24,"Volume":4510000}
{"Date":"1961-01-30","Open":61.97,"High":61.97,"Low":61.97,"Close":61.97,"Adj.Close":61.97,"Volume":5190000}
{"Date":"1961-01-31","Open":61.78,"High":61.78,"Low":61.78,"Close":61.78,"Adj.Close":61.78,"Volume":4690000}
{"Date":"1961-02-01","Open":61.9,"High":61.9,"Low":61.9,"Close":61.9,"Adj.Close":61.9,"Volume":4380000}
{"Date":"1961-02-02","Open":62.3,"High":62.3,"Low":62.3,"Close":62.3,"Adj.Close":62.3,"Volume":4900000}
{"Date":"1961-02-03","Open":62.22,"High":62.22,"Low":62.22,"Close":62.22,"Adj.Close":62.22,"Volume":5210000}
{"Date":"1961-02-06","Open":61.76,"High":61.76,"Low":61.76,"Close":61.76,"Adj.Close":61.76,"Volume":3890000}
{"Date":"1961-02-07","Open":61.65,"High":61.65,"Low":61.65,"Close":61.65,"Adj.Close":61.65,"Volume":4020000}
{"Date":"1961-02-08","Open":62.21,"High":62.21,"Low":62.21,"Close":62.21,"Adj.Close":62.21,"Volume":4940000}
{"Date":"1961-02-09","Open":62.02,"High":62.02,"Low":62.02,"Close":62.02,"Adj.Close":62.02,"Volume":5590000}
{"Date":"1961-02-10","Open":61.5,"High":61.5,"Low":61.5,"Close":61.5,"Adj.Close":61.5,"Volume":4840000}
{"Date":"1961-02-13","Open":61.14,"High":61.14,"Low":61.14,"Close":61.14,"Adj.Close":61.14,"Volume":3560000}
{"Date":"1961-02-14","Open":61.41,"High":61.41,"Low":61.41,"Close":61.41,"Adj.Close":61.41,"Volume":4490000}
{"Date":"1961-02-15","Open":61.92,"High":61.92,"Low":61.92,"Close":61.92,"Adj.Close":61.92,"Volume":5200000}
{"Date":"1961-02-16","Open":62.3,"High":62.3,"Low":62.3,"Close":62.3,"Adj.Close":62.3,"Volume":5070000}
{"Date":"1961-02-17","Open":62.1,"High":62.1,"Low":62.1,"Close":62.1,"Adj.Close":62.1,"Volume":4640000}
{"Date":"1961-02-20","Open":62.32,"High":62.32,"Low":62.32,"Close":62.32,"Adj.Close":62.32,"Volume":4680000}
{"Date":"1961-02-21","Open":62.36,"High":62.36,"Low":62.36,"Close":62.36,"Adj.Close":62.36,"Volume":5070000}
{"Date":"1961-02-23","Open":62.59,"High":62.59,"Low":62.59,"Close":62.59,"Adj.Close":62.59,"Volume":5620000}
{"Date":"1961-02-24","Open":62.84,"High":62.84,"Low":62.84,"Close":62.84,"Adj.Close":62.84,"Volume":5330000}
{"Date":"1961-02-27","Open":63.3,"High":63.3,"Low":63.3,"Close":63.3,"Adj.Close":63.3,"Volume":5470000}
{"Date":"1961-02-28","Open":63.44,"High":63.44,"Low":63.44,"Close":63.44,"Adj.Close":63.44,"Volume":5830000}
{"Date":"1961-03-01","Open":63.43,"High":63.43,"Low":63.43,"Close":63.43,"Adj.Close":63.43,"Volume":4970000}
{"Date":"1961-03-02","Open":63.85,"High":63.85,"Low":63.85,"Close":63.85,"Adj.Close":63.85,"Volume":5300000}
{"Date":"1961-03-03","Open":63.95,"High":63.95,"Low":63.95,"Close":63.95,"Adj.Close":63.95,"Volume":5530000}
{"Date":"1961-03-06","Open":64.05,"High":64.05,"Low":64.05,"Close":64.05,"Adj.Close":64.05,"Volume":5650000}
{"Date":"1961-03-07","Open":63.47,"High":63.47,"Low":63.47,"Close":63.47,"Adj.Close":63.47,"Volume":5540000}
{"Date":"1961-03-08","Open":63.44,"High":63.44,"Low":63.44,"Close":63.44,"Adj.Close":63.44,"Volume":5910000}
{"Date":"1961-03-09","Open":63.5,"High":63.5,"Low":63.5,"Close":63.5,"Adj.Close":63.5,"Volume":6010000}
{"Date":"1961-03-10","Open":63.48,"High":63.48,"Low":63.48,"Close":63.48,"Adj.Close":63.48,"Volume":5950000}
{"Date":"1961-03-13","Open":63.66,"High":63.66,"Low":63.66,"Close":63.66,"Adj.Close":63.66,"Volume":5080000}
{"Date":"1961-03-14","Open":63.38,"High":63.38,"Low":63.38,"Close":63.38,"Adj.Close":63.38,"Volume":4900000}
{"Date":"1961-03-15","Open":63.57,"High":63.57,"Low":63.57,"Close":63.57,"Adj.Close":63.57,"Volume":4900000}
{"Date":"1961-03-16","Open":64.21,"High":64.21,"Low":64.21,"Close":64.21,"Adj.Close":64.21,"Volume":5610000}
{"Date":"1961-03-17","Open":64,"High":64,"Low":64,"Close":64,"Adj.Close":64,"Volume":5960000}
{"Date":"1961-03-20","Open":64.86,"High":64.86,"Low":64.86,"Close":64.86,"Adj.Close":64.86,"Volume":5780000}
{"Date":"1961-03-21","Open":64.74,"High":64.74,"Low":64.74,"Close":64.74,"Adj.Close":64.74,"Volume":5800000}
{"Date":"1961-03-22","Open":64.7,"High":64.7,"Low":64.7,"Close":64.7,"Adj.Close":64.7,"Volume":5840000}
{"Date":"1961-03-23","Open":64.53,"High":64.53,"Low":64.53,"Close":64.53,"Adj.Close":64.53,"Volume":2170000}
{"Date":"1961-03-24","Open":64.42,"High":64.42,"Low":64.42,"Close":64.42,"Adj.Close":64.42,"Volume":4390000}
{"Date":"1961-03-27","Open":64.35,"High":64.35,"Low":64.35,"Close":64.35,"Adj.Close":64.35,"Volume":4190000}
{"Date":"1961-03-28","Open":64.38,"High":64.38,"Low":64.38,"Close":64.38,"Adj.Close":64.38,"Volume":4630000}
{"Date":"1961-03-29","Open":64.93,"High":64.93,"Low":64.93,"Close":64.93,"Adj.Close":64.93,"Volume":5330000}
{"Date":"1961-03-30","Open":65.06,"High":65.06,"Low":65.06,"Close":65.06,"Adj.Close":65.06,"Volume":5610000}
{"Date":"1961-04-03","Open":65.6,"High":65.6,"Low":65.6,"Close":65.6,"Adj.Close":65.6,"Volume":6470000}
{"Date":"1961-04-04","Open":65.66,"High":65.66,"Low":65.66,"Close":65.66,"Adj.Close":65.66,"Volume":7080000}
{"Date":"1961-04-05","Open":65.46,"High":65.46,"Low":65.46,"Close":65.46,"Adj.Close":65.46,"Volume":5430000}
{"Date":"1961-04-06","Open":65.61,"High":65.61,"Low":65.61,"Close":65.61,"Adj.Close":65.61,"Volume":4910000}
{"Date":"1961-04-07","Open":65.96,"High":65.96,"Low":65.96,"Close":65.96,"Adj.Close":65.96,"Volume":5100000}
{"Date":"1961-04-10","Open":66.53,"High":66.53,"Low":66.53,"Close":66.53,"Adj.Close":66.53,"Volume":5550000}
{"Date":"1961-04-11","Open":66.62,"High":66.62,"Low":66.62,"Close":66.62,"Adj.Close":66.62,"Volume":5230000}
{"Date":"1961-04-12","Open":66.31,"High":66.31,"Low":66.31,"Close":66.31,"Adj.Close":66.31,"Volume":4870000}
{"Date":"1961-04-13","Open":66.26,"High":66.26,"Low":66.26,"Close":66.26,"Adj.Close":66.26,"Volume":4770000}
{"Date":"1961-04-14","Open":66.37,"High":66.37,"Low":66.37,"Close":66.37,"Adj.Close":66.37,"Volume":5240000}
{"Date":"1961-04-17","Open":68.68,"High":68.68,"Low":68.68,"Close":68.68,"Adj.Close":68.68,"Volume":5860000}
{"Date":"1961-04-18","Open":66.2,"High":66.2,"Low":66.2,"Close":66.2,"Adj.Close":66.2,"Volume":4830000}
{"Date":"1961-04-19","Open":65.81,"High":65.81,"Low":65.81,"Close":65.81,"Adj.Close":65.81,"Volume":4870000}
{"Date":"1961-04-20","Open":65.82,"High":65.82,"Low":65.82,"Close":65.82,"Adj.Close":65.82,"Volume":4810000}
{"Date":"1961-04-21","Open":65.77,"High":65.77,"Low":65.77,"Close":65.77,"Adj.Close":65.77,"Volume":4340000}
{"Date":"1961-04-24","Open":64.4,"High":64.4,"Low":64.4,"Close":64.4,"Adj.Close":64.4,"Volume":4590000}
{"Date":"1961-04-25","Open":65.3,"High":65.3,"Low":65.3,"Close":65.3,"Adj.Close":65.3,"Volume":4670000}
{"Date":"1961-04-26","Open":65.55,"High":65.55,"Low":65.55,"Close":65.55,"Adj.Close":65.55,"Volume":4980000}
{"Date":"1961-04-27","Open":65.46,"High":65.46,"Low":65.46,"Close":65.46,"Adj.Close":65.46,"Volume":4450000}
{"Date":"1961-04-28","Open":65.31,"High":65.31,"Low":65.31,"Close":65.31,"Adj.Close":65.31,"Volume":3710000}
{"Date":"1961-05-01","Open":65.17,"High":65.17,"Low":65.17,"Close":65.17,"Adj.Close":65.17,"Volume":3710000}
{"Date":"1961-05-02","Open":65.64,"High":65.64,"Low":65.64,"Close":65.64,"Adj.Close":65.64,"Volume":4110000}
{"Date":"1961-05-03","Open":66.18,"High":66.18,"Low":66.18,"Close":66.18,"Adj.Close":66.18,"Volume":4940000}
{"Date":"1961-05-04","Open":66.44,"High":66.44,"Low":66.44,"Close":66.44,"Adj.Close":66.44,"Volume":5350000}
{"Date":"1961-05-05","Open":66.52,"High":66.52,"Low":66.52,"Close":66.52,"Adj.Close":66.52,"Volume":4980000}
{"Date":"1961-05-08","Open":66.41,"High":66.41,"Low":66.41,"Close":66.41,"Adj.Close":66.41,"Volume":5170000}
{"Date":"1961-05-09","Open":66.47,"High":66.47,"Low":66.47,"Close":66.47,"Adj.Close":66.47,"Volume":5380000}
{"Date":"1961-05-10","Open":66.41,"High":66.41,"Low":66.41,"Close":66.41,"Adj.Close":66.41,"Volume":5450000}
{"Date":"1961-05-11","Open":66.39,"High":66.39,"Low":66.39,"Close":66.39,"Adj.Close":66.39,"Volume":5170000}
{"Date":"1961-05-12","Open":66.5,"High":66.5,"Low":66.5,"Close":66.5,"Adj.Close":66.5,"Volume":4840000}
{"Date":"1961-05-15","Open":66.83,"High":66.83,"Low":66.83,"Close":66.83,"Adj.Close":66.83,"Volume":4840000}
{"Date":"1961-05-16","Open":67.08,"High":67.08,"Low":67.08,"Close":67.08,"Adj.Close":67.08,"Volume":5110000}
{"Date":"1961-05-17","Open":67.39,"High":67.39,"Low":67.39,"Close":67.39,"Adj.Close":67.39,"Volume":5520000}
{"Date":"1961-05-18","Open":66.99,"High":66.99,"Low":66.99,"Close":66.99,"Adj.Close":66.99,"Volume":4610000}
{"Date":"1961-05-19","Open":67.27,"High":67.27,"Low":67.27,"Close":67.27,"Adj.Close":67.27,"Volume":4200000}
{"Date":"1961-05-22","Open":66.85,"High":66.85,"Low":66.85,"Close":66.85,"Adj.Close":66.85,"Volume":4070000}
{"Date":"1961-05-23","Open":66.68,"High":66.68,"Low":66.68,"Close":66.68,"Adj.Close":66.68,"Volume":3660000}
{"Date":"1961-05-24","Open":66.26,"High":66.26,"Low":66.26,"Close":66.26,"Adj.Close":66.26,"Volume":3970000}
{"Date":"1961-05-25","Open":66.01,"High":66.01,"Low":66.01,"Close":66.01,"Adj.Close":66.01,"Volume":3760000}
{"Date":"1961-05-26","Open":66.43,"High":66.43,"Low":66.43,"Close":66.43,"Adj.Close":66.43,"Volume":3780000}
{"Date":"1961-05-31","Open":66.56,"High":66.56,"Low":66.56,"Close":66.56,"Adj.Close":66.56,"Volume":4320000}
{"Date":"1961-06-01","Open":66.56,"High":66.56,"Low":66.56,"Close":66.56,"Adj.Close":66.56,"Volume":3770000}
{"Date":"1961-06-02","Open":66.73,"High":66.73,"Low":66.73,"Close":66.73,"Adj.Close":66.73,"Volume":3670000}
{"Date":"1961-06-05","Open":67.08,"High":67.08,"Low":67.08,"Close":67.08,"Adj.Close":67.08,"Volume":4150000}
{"Date":"1961-06-06","Open":66.89,"High":66.89,"Low":66.89,"Close":66.89,"Adj.Close":66.89,"Volume":4250000}
{"Date":"1961-06-07","Open":65.64,"High":65.64,"Low":65.64,"Close":65.64,"Adj.Close":65.64,"Volume":3980000}
{"Date":"1961-06-08","Open":66.67,"High":66.67,"Low":66.67,"Close":66.67,"Adj.Close":66.67,"Volume":3810000}
{"Date":"1961-06-09","Open":66.66,"High":66.66,"Low":66.66,"Close":66.66,"Adj.Close":66.66,"Volume":3520000}
{"Date":"1961-06-12","Open":66.15,"High":66.15,"Low":66.15,"Close":66.15,"Adj.Close":66.15,"Volume":3260000}
{"Date":"1961-06-13","Open":65.8,"High":65.8,"Low":65.8,"Close":65.8,"Adj.Close":65.8,"Volume":3030000}
{"Date":"1961-06-14","Open":65.98,"High":65.98,"Low":65.98,"Close":65.98,"Adj.Close":65.98,"Volume":3430000}
{"Date":"1961-06-15","Open":65.69,"High":65.69,"Low":65.69,"Close":65.69,"Adj.Close":65.69,"Volume":3220000}
{"Date":"1961-06-16","Open":65.18,"High":65.18,"Low":65.18,"Close":65.18,"Adj.Close":65.18,"Volume":3380000}
{"Date":"1961-06-19","Open":64.58,"High":64.58,"Low":64.58,"Close":64.58,"Adj.Close":64.58,"Volume":3980000}
{"Date":"1961-06-20","Open":65.15,"High":65.15,"Low":65.15,"Close":65.15,"Adj.Close":65.15,"Volume":3280000}
{"Date":"1961-06-21","Open":65.14,"High":65.14,"Low":65.14,"Close":65.14,"Adj.Close":65.14,"Volume":3210000}
{"Date":"1961-06-22","Open":64.9,"High":64.9,"Low":64.9,"Close":64.9,"Adj.Close":64.9,"Volume":2880000}
{"Date":"1961-06-23","Open":65.16,"High":65.16,"Low":65.16,"Close":65.16,"Adj.Close":65.16,"Volume":2720000}
{"Date":"1961-06-26","Open":64.47,"High":64.47,"Low":64.47,"Close":64.47,"Adj.Close":64.47,"Volume":2690000}
{"Date":"1961-06-27","Open":64.47,"High":64.47,"Low":64.47,"Close":64.47,"Adj.Close":64.47,"Volume":3090000}
{"Date":"1961-06-28","Open":64.59,"High":64.59,"Low":64.59,"Close":64.59,"Adj.Close":64.59,"Volume":2830000}
{"Date":"1961-06-29","Open":64.52,"High":64.52,"Low":64.52,"Close":64.52,"Adj.Close":64.52,"Volume":2560000}
{"Date":"1961-06-30","Open":64.64,"High":64.64,"Low":64.64,"Close":64.64,"Adj.Close":64.64,"Volume":2380000}
{"Date":"1961-07-03","Open":65.21,"High":65.21,"Low":65.21,"Close":65.21,"Adj.Close":65.21,"Volume":2180000}
{"Date":"1961-07-05","Open":65.63,"High":65.63,"Low":65.63,"Close":65.63,"Adj.Close":65.63,"Volume":3270000}
{"Date":"1961-07-06","Open":65.81,"High":65.81,"Low":65.81,"Close":65.81,"Adj.Close":65.81,"Volume":3470000}
{"Date":"1961-07-07","Open":65.77,"High":65.77,"Low":65.77,"Close":65.77,"Adj.Close":65.77,"Volume":3030000}
{"Date":"1961-07-10","Open":65.71,"High":65.71,"Low":65.71,"Close":65.71,"Adj.Close":65.71,"Volume":3180000}
{"Date":"1961-07-11","Open":65.69,"High":65.69,"Low":65.69,"Close":65.69,"Adj.Close":65.69,"Volume":3160000}
{"Date":"1961-07-12","Open":65.32,"High":65.32,"Low":65.32,"Close":65.32,"Adj.Close":65.32,"Volume":3070000}
{"Date":"1961-07-13","Open":64.86,"High":64.86,"Low":64.86,"Close":64.86,"Adj.Close":64.86,"Volume":2670000}
{"Date":"1961-07-14","Open":65.28,"High":65.28,"Low":65.28,"Close":65.28,"Adj.Close":65.28,"Volume":2760000}
{"Date":"1961-07-17","Open":64.79,"High":64.79,"Low":64.79,"Close":64.79,"Adj.Close":64.79,"Volume":2690000}
{"Date":"1961-07-18","Open":64.41,"High":64.41,"Low":64.41,"Close":64.41,"Adj.Close":64.41,"Volume":3010000}
{"Date":"1961-07-19","Open":64.7,"High":64.7,"Low":64.7,"Close":64.7,"Adj.Close":64.7,"Volume":2940000}
{"Date":"1961-07-20","Open":64.71,"High":64.71,"Low":64.71,"Close":64.71,"Adj.Close":64.71,"Volume":2530000}
{"Date":"1961-07-21","Open":64.86,"High":64.86,"Low":64.86,"Close":64.86,"Adj.Close":64.86,"Volume":2360000}
{"Date":"1961-07-24","Open":64.87,"High":64.87,"Low":64.87,"Close":64.87,"Adj.Close":64.87,"Volume":2490000}
{"Date":"1961-07-25","Open":65.23,"High":65.23,"Low":65.23,"Close":65.23,"Adj.Close":65.23,"Volume":3010000}
{"Date":"1961-07-26","Open":65.84,"High":65.84,"Low":65.84,"Close":65.84,"Adj.Close":65.84,"Volume":4070000}
{"Date":"1961-07-27","Open":66.61,"High":66.61,"Low":66.61,"Close":66.61,"Adj.Close":66.61,"Volume":4170000}
{"Date":"1961-07-28","Open":66.71,"High":66.71,"Low":66.71,"Close":66.71,"Adj.Close":66.71,"Volume":3610000}
{"Date":"1961-07-31","Open":66.76,"High":66.76,"Low":66.76,"Close":66.76,"Adj.Close":66.76,"Volume":3170000}
{"Date":"1961-08-01","Open":67.37,"High":67.37,"Low":67.37,"Close":67.37,"Adj.Close":67.37,"Volume":3990000}
{"Date":"1961-08-02","Open":66.94,"High":66.94,"Low":66.94,"Close":66.94,"Adj.Close":66.94,"Volume":4300000}
{"Date":"1961-08-03","Open":67.29,"High":67.29,"Low":67.29,"Close":67.29,"Adj.Close":67.29,"Volume":3650000}
{"Date":"1961-08-04","Open":67.68,"High":67.68,"Low":67.68,"Close":67.68,"Adj.Close":67.68,"Volume":3710000}
{"Date":"1961-08-07","Open":67.67,"High":67.67,"Low":67.67,"Close":67.67,"Adj.Close":67.67,"Volume":3560000}
{"Date":"1961-08-08","Open":67.82,"High":67.82,"Low":67.82,"Close":67.82,"Adj.Close":67.82,"Volume":4050000}
{"Date":"1961-08-09","Open":67.74,"High":67.74,"Low":67.74,"Close":67.74,"Adj.Close":67.74,"Volume":3710000}
{"Date":"1961-08-10","Open":67.95,"High":67.95,"Low":67.95,"Close":67.95,"Adj.Close":67.95,"Volume":3570000}
{"Date":"1961-08-11","Open":68.06,"High":68.06,"Low":68.06,"Close":68.06,"Adj.Close":68.06,"Volume":3260000}
{"Date":"1961-08-14","Open":67.72,"High":67.72,"Low":67.72,"Close":67.72,"Adj.Close":67.72,"Volume":3120000}
{"Date":"1961-08-15","Open":67.55,"High":67.55,"Low":67.55,"Close":67.55,"Adj.Close":67.55,"Volume":3320000}
{"Date":"1961-08-16","Open":67.73,"High":67.73,"Low":67.73,"Close":67.73,"Adj.Close":67.73,"Volume":3430000}
{"Date":"1961-08-17","Open":68.11,"High":68.11,"Low":68.11,"Close":68.11,"Adj.Close":68.11,"Volume":4130000}
{"Date":"1961-08-18","Open":68.29,"High":68.29,"Low":68.29,"Close":68.29,"Adj.Close":68.29,"Volume":4030000}
{"Date":"1961-08-21","Open":68.43,"High":68.43,"Low":68.43,"Close":68.43,"Adj.Close":68.43,"Volume":3880000}
{"Date":"1961-08-22","Open":68.44,"High":68.44,"Low":68.44,"Close":68.44,"Adj.Close":68.44,"Volume":3640000}
{"Date":"1961-08-23","Open":67.98,"High":67.98,"Low":67.98,"Close":67.98,"Adj.Close":67.98,"Volume":3550000}
{"Date":"1961-08-24","Open":67.59,"High":67.59,"Low":67.59,"Close":67.59,"Adj.Close":67.59,"Volume":3090000}
{"Date":"1961-08-25","Open":67.67,"High":67.67,"Low":67.67,"Close":67.67,"Adj.Close":67.67,"Volume":3050000}
{"Date":"1961-08-28","Open":67.7,"High":67.7,"Low":67.7,"Close":67.7,"Adj.Close":67.7,"Volume":3150000}
{"Date":"1961-08-29","Open":67.55,"High":67.55,"Low":67.55,"Close":67.55,"Adj.Close":67.55,"Volume":3160000}
{"Date":"1961-08-30","Open":67.81,"High":67.81,"Low":67.81,"Close":67.81,"Adj.Close":67.81,"Volume":3220000}
{"Date":"1961-08-31","Open":68.07,"High":68.07,"Low":68.07,"Close":68.07,"Adj.Close":68.07,"Volume":2920000}
{"Date":"1961-09-01","Open":68.19,"High":68.19,"Low":68.19,"Close":68.19,"Adj.Close":68.19,"Volume":2710000}
{"Date":"1961-09-05","Open":67.96,"High":67.96,"Low":67.96,"Close":67.96,"Adj.Close":67.96,"Volume":3000000}
{"Date":"1961-09-06","Open":68.46,"High":68.46,"Low":68.46,"Close":68.46,"Adj.Close":68.46,"Volume":3440000}
{"Date":"1961-09-07","Open":68.35,"High":68.35,"Low":68.35,"Close":68.35,"Adj.Close":68.35,"Volume":3900000}
{"Date":"1961-09-08","Open":67.88,"High":67.88,"Low":67.88,"Close":67.88,"Adj.Close":67.88,"Volume":3430000}
{"Date":"1961-09-11","Open":67.28,"High":67.28,"Low":67.28,"Close":67.28,"Adj.Close":67.28,"Volume":2790000}
{"Date":"1961-09-12","Open":67.96,"High":67.96,"Low":67.96,"Close":67.96,"Adj.Close":67.96,"Volume":2950000}
{"Date":"1961-09-13","Open":68.01,"High":68.01,"Low":68.01,"Close":68.01,"Adj.Close":68.01,"Volume":3110000}
{"Date":"1961-09-14","Open":67.53,"High":67.53,"Low":67.53,"Close":67.53,"Adj.Close":67.53,"Volume":2920000}
{"Date":"1961-09-15","Open":67.65,"High":67.65,"Low":67.65,"Close":67.65,"Adj.Close":67.65,"Volume":3130000}
{"Date":"1961-09-18","Open":67.21,"High":67.21,"Low":67.21,"Close":67.21,"Adj.Close":67.21,"Volume":3550000}
{"Date":"1961-09-19","Open":66.08,"High":66.08,"Low":66.08,"Close":66.08,"Adj.Close":66.08,"Volume":3260000}
{"Date":"1961-09-20","Open":66.96,"High":66.96,"Low":66.96,"Close":66.96,"Adj.Close":66.96,"Volume":2700000}
{"Date":"1961-09-21","Open":66.99,"High":66.99,"Low":66.99,"Close":66.99,"Adj.Close":66.99,"Volume":3340000}
{"Date":"1961-09-22","Open":66.72,"High":66.72,"Low":66.72,"Close":66.72,"Adj.Close":66.72,"Volume":3070000}
{"Date":"1961-09-25","Open":65.77,"High":65.77,"Low":65.77,"Close":65.77,"Adj.Close":65.77,"Volume":3700000}
{"Date":"1961-09-26","Open":65.78,"High":65.78,"Low":65.78,"Close":65.78,"Adj.Close":65.78,"Volume":3320000}
{"Date":"1961-09-27","Open":66.47,"High":66.47,"Low":66.47,"Close":66.47,"Adj.Close":66.47,"Volume":3440000}
{"Date":"1961-09-28","Open":66.58,"High":66.58,"Low":66.58,"Close":66.58,"Adj.Close":66.58,"Volume":3000000}
{"Date":"1961-09-29","Open":66.73,"High":66.73,"Low":66.73,"Close":66.73,"Adj.Close":66.73,"Volume":3060000}
{"Date":"1961-10-02","Open":66.77,"High":66.77,"Low":66.77,"Close":66.77,"Adj.Close":66.77,"Volume":2800000}
{"Date":"1961-10-03","Open":66.73,"High":66.73,"Low":66.73,"Close":66.73,"Adj.Close":66.73,"Volume":2680000}
{"Date":"1961-10-04","Open":67.18,"High":67.18,"Low":67.18,"Close":67.18,"Adj.Close":67.18,"Volume":3380000}
{"Date":"1961-10-05","Open":67.77,"High":67.77,"Low":67.77,"Close":67.77,"Adj.Close":67.77,"Volume":3920000}
{"Date":"1961-10-06","Open":66.97,"High":66.97,"Low":66.97,"Close":66.97,"Adj.Close":66.97,"Volume":3470000}
{"Date":"1961-10-09","Open":67.94,"High":67.94,"Low":67.94,"Close":67.94,"Adj.Close":67.94,"Volume":2920000}
{"Date":"1961-10-10","Open":68.11,"High":68.11,"Low":68.11,"Close":68.11,"Adj.Close":68.11,"Volume":3430000}
{"Date":"1961-10-11","Open":68.17,"High":68.17,"Low":68.17,"Close":68.17,"Adj.Close":68.17,"Volume":3670000}
{"Date":"1961-10-12","Open":68.16,"High":68.16,"Low":68.16,"Close":68.16,"Adj.Close":68.16,"Volume":3060000}
{"Date":"1961-10-13","Open":68.04,"High":68.04,"Low":68.04,"Close":68.04,"Adj.Close":68.04,"Volume":3090000}
{"Date":"1961-10-16","Open":67.85,"High":67.85,"Low":67.85,"Close":67.85,"Adj.Close":67.85,"Volume":2840000}
{"Date":"1961-10-17","Open":67.87,"High":67.87,"Low":67.87,"Close":67.87,"Adj.Close":67.87,"Volume":3110000}
{"Date":"1961-10-18","Open":68.21,"High":68.21,"Low":68.21,"Close":68.21,"Adj.Close":68.21,"Volume":3520000}
{"Date":"1961-10-19","Open":68.45,"High":68.45,"Low":68.45,"Close":68.45,"Adj.Close":68.45,"Volume":3850000}
{"Date":"1961-10-20","Open":68,"High":68,"Low":68,"Close":68,"Adj.Close":68,"Volume":3470000}
{"Date":"1961-10-23","Open":68.06,"High":68.06,"Low":68.06,"Close":68.06,"Adj.Close":68.06,"Volume":3440000}
{"Date":"1961-10-24","Open":67.98,"High":67.98,"Low":67.98,"Close":67.98,"Adj.Close":67.98,"Volume":3430000}
{"Date":"1961-10-25","Open":68.34,"High":68.34,"Low":68.34,"Close":68.34,"Adj.Close":68.34,"Volume":3590000}
{"Date":"1961-10-26","Open":68.46,"High":68.46,"Low":68.46,"Close":68.46,"Adj.Close":68.46,"Volume":3330000}
{"Date":"1961-10-27","Open":68.34,"High":68.34,"Low":68.34,"Close":68.34,"Adj.Close":68.34,"Volume":3200000}
{"Date":"1961-10-30","Open":68.42,"High":68.42,"Low":68.42,"Close":68.42,"Adj.Close":68.42,"Volume":3430000}
{"Date":"1961-10-31","Open":68.62,"High":68.62,"Low":68.62,"Close":68.62,"Adj.Close":68.62,"Volume":3350000}
{"Date":"1961-11-01","Open":68.73,"High":68.73,"Low":68.73,"Close":68.73,"Adj.Close":68.73,"Volume":3210000}
{"Date":"1961-11-02","Open":69.11,"High":69.11,"Low":69.11,"Close":69.11,"Adj.Close":69.11,"Volume":3890000}
{"Date":"1961-11-03","Open":69.47,"High":69.47,"Low":69.47,"Close":69.47,"Adj.Close":69.47,"Volume":4070000}
{"Date":"1961-11-06","Open":70.01,"High":70.01,"Low":70.01,"Close":70.01,"Adj.Close":70.01,"Volume":4340000}
{"Date":"1961-11-08","Open":70.87,"High":70.87,"Low":70.87,"Close":70.87,"Adj.Close":70.87,"Volume":6090000}
{"Date":"1961-11-09","Open":70.77,"High":70.77,"Low":70.77,"Close":70.77,"Adj.Close":70.77,"Volume":4680000}
{"Date":"1961-11-10","Open":71.07,"High":71.07,"Low":71.07,"Close":71.07,"Adj.Close":71.07,"Volume":4180000}
{"Date":"1961-11-13","Open":71.27,"High":71.27,"Low":71.27,"Close":71.27,"Adj.Close":71.27,"Volume":4540000}
{"Date":"1961-11-14","Open":71.66,"High":71.66,"Low":71.66,"Close":71.66,"Adj.Close":71.66,"Volume":4750000}
{"Date":"1961-11-15","Open":71.67,"High":71.67,"Low":71.67,"Close":71.67,"Adj.Close":71.67,"Volume":4660000}
{"Date":"1961-11-16","Open":71.62,"High":71.62,"Low":71.62,"Close":71.62,"Adj.Close":71.62,"Volume":3980000}
{"Date":"1961-11-17","Open":71.62,"High":71.62,"Low":71.62,"Close":71.62,"Adj.Close":71.62,"Volume":3960000}
{"Date":"1961-11-20","Open":71.72,"High":71.72,"Low":71.72,"Close":71.72,"Adj.Close":71.72,"Volume":4190000}
{"Date":"1961-11-21","Open":71.78,"High":71.78,"Low":71.78,"Close":71.78,"Adj.Close":71.78,"Volume":4890000}
{"Date":"1961-11-22","Open":71.7,"High":71.7,"Low":71.7,"Close":71.7,"Adj.Close":71.7,"Volume":4500000}
{"Date":"1961-11-24","Open":71.84,"High":71.84,"Low":71.84,"Close":71.84,"Adj.Close":71.84,"Volume":4020000}
{"Date":"1961-11-27","Open":71.85,"High":71.85,"Low":71.85,"Close":71.85,"Adj.Close":71.85,"Volume":4700000}
{"Date":"1961-11-28","Open":71.75,"High":71.75,"Low":71.75,"Close":71.75,"Adj.Close":71.75,"Volume":4360000}
{"Date":"1961-11-29","Open":71.7,"High":71.7,"Low":71.7,"Close":71.7,"Adj.Close":71.7,"Volume":4550000}
{"Date":"1961-11-30","Open":71.32,"High":71.32,"Low":71.32,"Close":71.32,"Adj.Close":71.32,"Volume":4210000}
{"Date":"1961-12-01","Open":71.78,"High":71.78,"Low":71.78,"Close":71.78,"Adj.Close":71.78,"Volume":4420000}
{"Date":"1961-12-04","Open":72.01,"High":72.01,"Low":72.01,"Close":72.01,"Adj.Close":72.01,"Volume":4560000}
{"Date":"1961-12-05","Open":71.93,"High":71.93,"Low":71.93,"Close":71.93,"Adj.Close":71.93,"Volume":4330000}
{"Date":"1961-12-06","Open":71.99,"High":71.99,"Low":71.99,"Close":71.99,"Adj.Close":71.99,"Volume":4200000}
{"Date":"1961-12-07","Open":71.7,"High":71.7,"Low":71.7,"Close":71.7,"Adj.Close":71.7,"Volume":3900000}
{"Date":"1961-12-08","Open":72.04,"High":72.04,"Low":72.04,"Close":72.04,"Adj.Close":72.04,"Volume":4010000}
{"Date":"1961-12-11","Open":72.39,"High":72.39,"Low":72.39,"Close":72.39,"Adj.Close":72.39,"Volume":4360000}
{"Date":"1961-12-12","Open":72.64,"High":72.64,"Low":72.64,"Close":72.64,"Adj.Close":72.64,"Volume":4680000}
{"Date":"1961-12-13","Open":72.53,"High":72.53,"Low":72.53,"Close":72.53,"Adj.Close":72.53,"Volume":4890000}
{"Date":"1961-12-14","Open":71.98,"High":71.98,"Low":71.98,"Close":71.98,"Adj.Close":71.98,"Volume":4350000}
{"Date":"1961-12-15","Open":72.01,"High":72.01,"Low":72.01,"Close":72.01,"Adj.Close":72.01,"Volume":3710000}
{"Date":"1961-12-18","Open":71.76,"High":71.76,"Low":71.76,"Close":71.76,"Adj.Close":71.76,"Volume":3810000}
{"Date":"1961-12-19","Open":71.26,"High":71.26,"Low":71.26,"Close":71.26,"Adj.Close":71.26,"Volume":3440000}
{"Date":"1961-12-20","Open":71.12,"High":71.12,"Low":71.12,"Close":71.12,"Adj.Close":71.12,"Volume":3640000}
{"Date":"1961-12-21","Open":70.86,"High":70.86,"Low":70.86,"Close":70.86,"Adj.Close":70.86,"Volume":3440000}
{"Date":"1961-12-22","Open":70.91,"High":70.91,"Low":70.91,"Close":70.91,"Adj.Close":70.91,"Volume":3390000}
{"Date":"1961-12-26","Open":71.02,"High":71.02,"Low":71.02,"Close":71.02,"Adj.Close":71.02,"Volume":3180000}
{"Date":"1961-12-27","Open":71.65,"High":71.65,"Low":71.65,"Close":71.65,"Adj.Close":71.65,"Volume":4170000}
{"Date":"1961-12-28","Open":71.69,"High":71.69,"Low":71.69,"Close":71.69,"Adj.Close":71.69,"Volume":4530000}
{"Date":"1961-12-29","Open":71.55,"High":71.55,"Low":71.55,"Close":71.55,"Adj.Close":71.55,"Volume":5370000}
{"Date":"1962-01-02","Open":71.55,"High":71.96,"Low":70.71,"Close":70.96,"Adj.Close":70.96,"Volume":3120000}
{"Date":"1962-01-03","Open":70.96,"High":71.48,"Low":70.38,"Close":71.13,"Adj.Close":71.13,"Volume":3590000}
{"Date":"1962-01-04","Open":71.13,"High":71.62,"Low":70.45,"Close":70.64,"Adj.Close":70.64,"Volume":4450000}
{"Date":"1962-01-05","Open":70.64,"High":70.84,"Low":69.35,"Close":69.66,"Adj.Close":69.66,"Volume":4630000}
{"Date":"1962-01-08","Open":69.66,"High":69.84,"Low":68.17,"Close":69.12,"Adj.Close":69.12,"Volume":4620000}
{"Date":"1962-01-09","Open":69.12,"High":69.93,"Low":68.83,"Close":69.15,"Adj.Close":69.15,"Volume":3600000}
{"Date":"1962-01-10","Open":69.15,"High":69.58,"Low":68.62,"Close":68.96,"Adj.Close":68.96,"Volume":3300000}
{"Date":"1962-01-11","Open":68.96,"High":69.54,"Low":68.57,"Close":69.37,"Adj.Close":69.37,"Volume":3390000}
{"Date":"1962-01-12","Open":69.37,"High":70.17,"Low":69.23,"Close":69.61,"Adj.Close":69.61,"Volume":3730000}
{"Date":"1962-01-15","Open":69.61,"High":69.96,"Low":69.06,"Close":69.47,"Adj.Close":69.47,"Volume":3450000}
{"Date":"1962-01-16","Open":69.47,"High":69.61,"Low":68.68,"Close":69.07,"Adj.Close":69.07,"Volume":3650000}
{"Date":"1962-01-17","Open":69.07,"High":69.31,"Low":68.13,"Close":68.32,"Adj.Close":68.32,"Volume":3780000}
{"Date":"1962-01-18","Open":68.32,"High":68.73,"Low":67.75,"Close":68.39,"Adj.Close":68.39,"Volume":3460000}
{"Date":"1962-01-19","Open":68.39,"High":70.08,"Low":68.14,"Close":68.75,"Adj.Close":68.75,"Volume":3800000}
{"Date":"1962-01-22","Open":68.75,"High":69.37,"Low":68.45,"Close":68.81,"Adj.Close":68.81,"Volume":3810000}
{"Date":"1962-01-23","Open":68.81,"High":68.96,"Low":68,"Close":68.29,"Adj.Close":68.29,"Volume":3350000}
{"Date":"1962-01-24","Open":68.29,"High":68.68,"Low":67.55,"Close":68.4,"Adj.Close":68.4,"Volume":3760000}
{"Date":"1962-01-25","Open":68.4,"High":69.05,"Low":68.1,"Close":68.35,"Adj.Close":68.35,"Volume":3560000}
{"Date":"1962-01-26","Open":68.35,"High":68.67,"Low":67.83,"Close":68.13,"Adj.Close":68.13,"Volume":3330000}
{"Date":"1962-01-29","Open":68.13,"High":68.5,"Low":67.55,"Close":67.9,"Adj.Close":67.9,"Volume":3050000}
{"Date":"1962-01-30","Open":67.9,"High":68.65,"Low":67.62,"Close":68.17,"Adj.Close":68.17,"Volume":3520000}
{"Date":"1962-01-31","Open":68.17,"High":69.09,"Low":68.12,"Close":68.84,"Adj.Close":68.84,"Volume":3840000}
{"Date":"1962-02-01","Open":68.84,"High":69.65,"Low":68.56,"Close":69.26,"Adj.Close":69.26,"Volume":4260000}
{"Date":"1962-02-02","Open":69.26,"High":70.02,"Low":69.02,"Close":69.81,"Adj.Close":69.81,"Volume":3950000}
{"Date":"1962-02-05","Open":69.81,"High":70.3,"Low":69.42,"Close":69.88,"Adj.Close":69.88,"Volume":3890000}
{"Date":"1962-02-06","Open":69.88,"High":70.32,"Low":69.41,"Close":69.96,"Adj.Close":69.96,"Volume":3650000}
{"Date":"1962-02-07","Open":69.96,"High":70.67,"Low":69.78,"Close":70.42,"Adj.Close":70.42,"Volume":4140000}
{"Date":"1962-02-08","Open":70.42,"High":70.95,"Low":70.16,"Close":70.58,"Adj.Close":70.58,"Volume":3810000}
{"Date":"1962-02-09","Open":70.58,"High":70.83,"Low":69.93,"Close":70.48,"Adj.Close":70.48,"Volume":3370000}
{"Date":"1962-02-12","Open":70.48,"High":70.81,"Low":70.14,"Close":70.46,"Adj.Close":70.46,"Volume":2620000}
{"Date":"1962-02-13","Open":70.46,"High":70.89,"Low":70.07,"Close":70.45,"Adj.Close":70.45,"Volume":3400000}
{"Date":"1962-02-14","Open":70.45,"High":70.79,"Low":70.03,"Close":70.42,"Adj.Close":70.42,"Volume":3630000}
{"Date":"1962-02-15","Open":70.42,"High":71.06,"Low":70.23,"Close":70.74,"Adj.Close":70.74,"Volume":3470000}
{"Date":"1962-02-16","Open":70.74,"High":71.13,"Low":70.27,"Close":70.59,"Adj.Close":70.59,"Volume":3700000}
{"Date":"1962-02-19","Open":70.59,"High":70.96,"Low":70.12,"Close":70.41,"Adj.Close":70.41,"Volume":3350000}
{"Date":"1962-02-20","Open":70.41,"High":70.91,"Low":70.13,"Close":70.66,"Adj.Close":70.66,"Volume":3300000}
{"Date":"1962-02-21","Open":70.66,"High":70.97,"Low":70.12,"Close":70.32,"Adj.Close":70.32,"Volume":3310000}
{"Date":"1962-02-23","Open":70.32,"High":70.57,"Low":69.73,"Close":70.16,"Adj.Close":70.16,"Volume":3230000}
{"Date":"1962-02-26","Open":70.16,"High":70.33,"Low":69.44,"Close":69.76,"Adj.Close":69.76,"Volume":2910000}
{"Date":"1962-02-27","Open":69.76,"High":70.32,"Low":69.48,"Close":69.89,"Adj.Close":69.89,"Volume":3110000}
{"Date":"1962-02-28","Open":69.89,"High":70.42,"Low":69.57,"Close":69.96,"Adj.Close":69.96,"Volume":3030000}
{"Date":"1962-03-01","Open":69.96,"High":70.6,"Low":69.76,"Close":70.2,"Adj.Close":70.2,"Volume":2960000}
{"Date":"1962-03-02","Open":70.16,"High":70.16,"Low":69.75,"Close":70.16,"Adj.Close":70.16,"Volume":2980000}
{"Date":"1962-03-05","Open":70.16,"High":70.48,"Low":69.65,"Close":70.01,"Adj.Close":70.01,"Volume":3020000}
{"Date":"1962-03-06","Open":70.01,"High":70.24,"Low":69.46,"Close":69.78,"Adj.Close":69.78,"Volume":2870000}
{"Date":"1962-03-07","Open":69.78,"High":70.07,"Low":69.37,"Close":69.69,"Adj.Close":69.69,"Volume":2890000}
{"Date":"1962-03-08","Open":69.69,"High":70.37,"Low":69.4,"Close":70.19,"Adj.Close":70.19,"Volume":3210000}
{"Date":"1962-03-09","Open":70.19,"High":70.71,"Low":70,"Close":70.42,"Adj.Close":70.42,"Volume":3340000}
{"Date":"1962-03-12","Open":70.42,"High":70.76,"Low":70.02,"Close":70.4,"Adj.Close":70.4,"Volume":3280000}
{"Date":"1962-03-13","Open":70.4,"High":70.86,"Low":70.06,"Close":70.6,"Adj.Close":70.6,"Volume":3200000}
{"Date":"1962-03-14","Open":70.6,"High":71.25,"Low":70.48,"Close":70.91,"Adj.Close":70.91,"Volume":3670000}
{"Date":"1962-03-15","Open":70.91,"High":71.44,"Low":70.59,"Close":71.06,"Adj.Close":71.06,"Volume":3250000}
{"Date":"1962-03-16","Open":71.06,"High":71.34,"Low":70.67,"Close":70.94,"Adj.Close":70.94,"Volume":3060000}
{"Date":"1962-03-19","Open":70.94,"High":71.31,"Low":70.53,"Close":70.85,"Adj.Close":70.85,"Volume":3220000}
{"Date":"1962-03-20","Open":70.85,"High":71.08,"Low":70.4,"Close":70.66,"Adj.Close":70.66,"Volume":3060000}
{"Date":"1962-03-21","Open":70.66,"High":70.93,"Low":70.16,"Close":70.51,"Adj.Close":70.51,"Volume":3360000}
{"Date":"1962-03-22","Open":70.51,"High":70.84,"Low":70.14,"Close":70.4,"Adj.Close":70.4,"Volume":3130000}
{"Date":"1962-03-23","Open":70.4,"High":70.78,"Low":70.12,"Close":70.45,"Adj.Close":70.45,"Volume":3050000}
{"Date":"1962-03-26","Open":70.45,"High":70.63,"Low":69.73,"Close":69.89,"Adj.Close":69.89,"Volume":3040000}
{"Date":"1962-03-27","Open":69.89,"High":70.2,"Low":69.41,"Close":69.7,"Adj.Close":69.7,"Volume":3090000}
{"Date":"1962-03-28","Open":69.7,"High":70.33,"Low":69.54,"Close":70.04,"Adj.Close":70.04,"Volume":2940000}
{"Date":"1962-03-29","Open":70.04,"High":70.5,"Low":69.81,"Close":70.01,"Adj.Close":70.01,"Volume":2870000}
{"Date":"1962-03-30","Open":70.01,"High":70.09,"Low":69.16,"Close":69.55,"Adj.Close":69.55,"Volume":2950000}
{"Date":"1962-04-02","Open":69.55,"High":69.82,"Low":69.13,"Close":69.37,"Adj.Close":69.37,"Volume":2790000}
{"Date":"1962-04-03","Open":69.37,"High":69.53,"Low":68.53,"Close":68.81,"Adj.Close":68.81,"Volume":3350000}
{"Date":"1962-04-04","Open":68.81,"High":69.22,"Low":68.33,"Close":68.49,"Adj.Close":68.49,"Volume":3290000}
{"Date":"1962-04-05","Open":68.49,"High":69.09,"Low":68.12,"Close":68.91,"Adj.Close":68.91,"Volume":3130000}
{"Date":"1962-04-06","Open":68.91,"High":69.42,"Low":68.58,"Close":68.84,"Adj.Close":68.84,"Volume":2730000}
{"Date":"1962-04-09","Open":68.84,"High":69.02,"Low":68.09,"Close":68.31,"Adj.Close":68.31,"Volume":3020000}
{"Date":"1962-04-10","Open":68.31,"High":68.8,"Low":67.94,"Close":68.56,"Adj.Close":68.56,"Volume":2880000}
{"Date":"1962-04-11","Open":68.56,"High":69.26,"Low":68.24,"Close":68.41,"Adj.Close":68.41,"Volume":3240000}
{"Date":"1962-04-12","Open":68.41,"High":68.43,"Low":67.47,"Close":67.9,"Adj.Close":67.9,"Volume":3320000}
{"Date":"1962-04-13","Open":67.9,"High":68.11,"Low":67.03,"Close":67.9,"Adj.Close":67.9,"Volume":3470000}
{"Date":"1962-04-16","Open":67.9,"High":68.19,"Low":67.21,"Close":67.6,"Adj.Close":67.6,"Volume":3070000}
{"Date":"1962-04-17","Open":67.6,"High":68.2,"Low":67.24,"Close":67.9,"Adj.Close":67.9,"Volume":2940000}
{"Date":"1962-04-18","Open":67.9,"High":68.72,"Low":67.83,"Close":68.27,"Adj.Close":68.27,"Volume":3350000}
{"Date":"1962-04-19","Open":68.27,"High":68.9,"Low":68.07,"Close":68.59,"Adj.Close":68.59,"Volume":3100000}
{"Date":"1962-04-23","Open":68.59,"High":69.01,"Low":68.17,"Close":68.53,"Adj.Close":68.53,"Volume":3240000}
{"Date":"1962-04-24","Open":68.53,"High":68.91,"Low":68.16,"Close":68.46,"Adj.Close":68.46,"Volume":3040000}
{"Date":"1962-04-25","Open":68.46,"High":68.58,"Low":67.53,"Close":67.71,"Adj.Close":67.71,"Volume":3340000}
{"Date":"1962-04-26","Open":67.71,"High":67.97,"Low":66.92,"Close":67.05,"Adj.Close":67.05,"Volume":3650000}
{"Date":"1962-04-27","Open":67.05,"High":67.61,"Low":65.99,"Close":66.3,"Adj.Close":66.3,"Volume":4140000}
{"Date":"1962-04-30","Open":66.3,"High":66.9,"Low":64.95,"Close":65.24,"Adj.Close":65.24,"Volume":4150000}
{"Date":"1962-05-01","Open":65.24,"High":65.94,"Low":63.76,"Close":65.7,"Adj.Close":65.7,"Volume":5100000}
{"Date":"1962-05-02","Open":65.7,"High":66.67,"Low":65.56,"Close":65.99,"Adj.Close":65.99,"Volume":3780000}
{"Date":"1962-05-03","Open":65.99,"High":66.93,"Low":65.81,"Close":66.53,"Adj.Close":66.53,"Volume":3320000}
{"Date":"1962-05-04","Open":66.53,"High":66.8,"Low":65.8,"Close":66.24,"Adj.Close":66.24,"Volume":3010000}
{"Date":"1962-05-07","Open":66.24,"High":66.56,"Low":65.66,"Close":66.02,"Adj.Close":66.02,"Volume":2530000}
{"Date":"1962-05-08","Open":66.02,"High":66.13,"Low":64.88,"Close":65.17,"Adj.Close":65.17,"Volume":3020000}
{"Date":"1962-05-09","Open":65.17,"High":65.17,"Low":64.02,"Close":64.26,"Adj.Close":64.26,"Volume":3670000}
{"Date":"1962-05-10","Open":64.26,"High":64.39,"Low":62.99,"Close":63.57,"Adj.Close":63.57,"Volume":4730000}
{"Date":"1962-05-11","Open":63.57,"High":64.1,"Low":62.44,"Close":62.65,"Adj.Close":62.65,"Volume":4510000}
{"Date":"1962-05-14","Open":62.65,"High":63.31,"Low":61.11,"Close":63.1,"Adj.Close":63.1,"Volume":5990000}
{"Date":"1962-05-15","Open":63.41,"High":64.87,"Low":63.41,"Close":64.29,"Adj.Close":64.29,"Volume":4780000}
{"Date":"1962-05-16","Open":64.29,"High":64.88,"Low":63.82,"Close":64.27,"Adj.Close":64.27,"Volume":3360000}
{"Date":"1962-05-17","Open":64.27,"High":64.41,"Low":63.38,"Close":63.93,"Adj.Close":63.93,"Volume":2950000}
{"Date":"1962-05-18","Open":63.93,"High":64.14,"Low":63.29,"Close":63.82,"Adj.Close":63.82,"Volume":2490000}
{"Date":"1962-05-21","Open":63.82,"High":64,"Low":63.21,"Close":63.59,"Adj.Close":63.59,"Volume":2260000}
{"Date":"1962-05-22","Open":63.59,"High":63.69,"Low":62.26,"Close":62.34,"Adj.Close":62.34,"Volume":3640000}
{"Date":"1962-05-23","Open":62.34,"High":62.42,"Low":60.9,"Close":61.11,"Adj.Close":61.11,"Volume":5450000}
{"Date":"1962-05-24","Open":61.11,"High":61.79,"Low":60.36,"Close":60.62,"Adj.Close":60.62,"Volume":5250000}
{"Date":"1962-05-25","Open":60.62,"High":60.98,"Low":59,"Close":59.47,"Adj.Close":59.47,"Volume":6380000}
{"Date":"1962-05-28","Open":59.15,"High":59.15,"Low":55.42,"Close":55.5,"Adj.Close":55.5,"Volume":9350000}
{"Date":"1962-05-29","Open":55.5,"High":58.29,"Low":53.13,"Close":58.08,"Adj.Close":58.08,"Volume":14750000}
{"Date":"1962-05-31","Open":58.8,"High":60.82,"Low":58.8,"Close":59.63,"Adj.Close":59.63,"Volume":10710000}
{"Date":"1962-06-01","Open":59.63,"High":59.96,"Low":58.52,"Close":59.38,"Adj.Close":59.38,"Volume":5760000}
{"Date":"1962-06-04","Open":59.12,"High":59.12,"Low":57.14,"Close":57.27,"Adj.Close":57.27,"Volume":5380000}
{"Date":"1962-06-05","Open":57.27,"High":58.42,"Low":56.33,"Close":57.57,"Adj.Close":57.57,"Volume":6140000}
{"Date":"1962-06-06","Open":57.64,"High":59.17,"Low":57.64,"Close":58.39,"Adj.Close":58.39,"Volume":4190000}
{"Date":"1962-06-07","Open":58.39,"High":58.9,"Low":58,"Close":58.4,"Adj.Close":58.4,"Volume":2760000}
{"Date":"1962-06-08","Open":58.4,"High":58.97,"Low":58.14,"Close":58.45,"Adj.Close":58.45,"Volume":2560000}
{"Date":"1962-06-11","Open":58.45,"High":58.58,"Low":57.51,"Close":57.82,"Adj.Close":57.82,"Volume":2870000}
{"Date":"1962-06-12","Open":57.66,"High":57.66,"Low":56.23,"Close":56.34,"Adj.Close":56.34,"Volume":4690000}
{"Date":"1962-06-13","Open":56.34,"High":56.8,"Low":55.24,"Close":55.5,"Adj.Close":55.5,"Volume":5850000}
{"Date":"1962-06-14","Open":55.5,"High":56,"Low":54.12,"Close":54.33,"Adj.Close":54.33,"Volume":6240000}
{"Date":"1962-06-15","Open":54.33,"High":55.96,"Low":53.66,"Close":55.89,"Adj.Close":55.89,"Volume":7130000}
{"Date":"1962-06-18","Open":55.89,"High":56.53,"Low":54.97,"Close":55.74,"Adj.Close":55.74,"Volume":4580000}
{"Date":"1962-06-19","Open":55.74,"High":55.88,"Low":54.98,"Close":55.54,"Adj.Close":55.54,"Volume":2680000}
{"Date":"1962-06-20","Open":55.54,"High":55.92,"Low":54.66,"Close":54.78,"Adj.Close":54.78,"Volume":3360000}
{"Date":"1962-06-21","Open":54.78,"High":54.78,"Low":53.5,"Close":53.59,"Adj.Close":53.59,"Volume":4560000}
{"Date":"1962-06-22","Open":53.59,"High":53.78,"Low":52.48,"Close":52.68,"Adj.Close":52.68,"Volume":5640000}
{"Date":"1962-06-25","Open":52.68,"High":52.96,"Low":51.35,"Close":52.45,"Adj.Close":52.45,"Volume":7090000}
{"Date":"1962-06-26","Open":52.45,"High":53.58,"Low":52.1,"Close":52.32,"Adj.Close":52.32,"Volume":4630000}
{"Date":"1962-06-27","Open":52.32,"High":52.83,"Low":51.77,"Close":52.6,"Adj.Close":52.6,"Volume":3890000}
{"Date":"1962-06-28","Open":52.98,"High":54.64,"Low":52.98,"Close":54.41,"Adj.Close":54.41,"Volume":5440000}
{"Date":"1962-06-29","Open":54.41,"High":55.47,"Low":54.2,"Close":54.75,"Adj.Close":54.75,"Volume":4720000}
{"Date":"1962-07-02","Open":54.75,"High":56.02,"Low":54.47,"Close":55.86,"Adj.Close":55.86,"Volume":3450000}
{"Date":"1962-07-03","Open":55.86,"High":56.74,"Low":55.57,"Close":56.49,"Adj.Close":56.49,"Volume":3920000}
{"Date":"1962-07-05","Open":56.49,"High":57.1,"Low":56.15,"Close":56.81,"Adj.Close":56.81,"Volume":3350000}
{"Date":"1962-07-06","Open":56.73,"High":56.73,"Low":55.64,"Close":56.17,"Adj.Close":56.17,"Volume":3110000}
{"Date":"1962-07-09","Open":56.17,"High":56.73,"Low":55.54,"Close":56.55,"Adj.Close":56.55,"Volume":2950000}
{"Date":"1962-07-10","Open":56.99,"High":58.36,"Low":56.99,"Close":57.2,"Adj.Close":57.2,"Volume":7120000}
{"Date":"1962-07-11","Open":57.2,"High":57.95,"Low":56.77,"Close":57.73,"Adj.Close":57.73,"Volume":4250000}
{"Date":"1962-07-12","Open":57.73,"High":58.67,"Low":57.59,"Close":58.03,"Adj.Close":58.03,"Volume":5370000}
{"Date":"1962-07-13","Open":58.03,"High":58.18,"Low":57.23,"Close":57.83,"Adj.Close":57.83,"Volume":3380000}
{"Date":"1962-07-16","Open":57.83,"High":58.1,"Low":57.18,"Close":57.83,"Adj.Close":57.83,"Volume":3130000}
{"Date":"1962-07-17","Open":57.83,"High":57.96,"Low":56.68,"Close":56.78,"Adj.Close":56.78,"Volume":3500000}
{"Date":"1962-07-18","Open":56.78,"High":56.81,"Low":55.86,"Close":56.2,"Adj.Close":56.2,"Volume":3620000}
{"Date":"1962-07-19","Open":56.2,"High":56.95,"Low":55.96,"Close":56.42,"Adj.Close":56.42,"Volume":3090000}
{"Date":"1962-07-20","Open":56.42,"High":57.09,"Low":56.27,"Close":56.81,"Adj.Close":56.81,"Volume":2610000}
{"Date":"1962-07-23","Open":56.81,"High":57.32,"Low":56.53,"Close":56.8,"Adj.Close":56.8,"Volume":2770000}
{"Date":"1962-07-24","Open":56.8,"High":56.93,"Low":56.14,"Close":56.36,"Adj.Close":56.36,"Volume":2560000}
{"Date":"1962-07-25","Open":56.36,"High":56.67,"Low":55.78,"Close":56.46,"Adj.Close":56.46,"Volume":2910000}
{"Date":"1962-07-26","Open":56.46,"High":57.18,"Low":56.16,"Close":56.77,"Adj.Close":56.77,"Volume":2790000}
{"Date":"1962-07-27","Open":56.77,"High":57.36,"Low":56.56,"Close":57.2,"Adj.Close":57.2,"Volume":2890000}
{"Date":"1962-07-30","Open":57.2,"High":57.98,"Low":57.08,"Close":57.83,"Adj.Close":57.83,"Volume":3200000}
{"Date":"1962-07-31","Open":57.83,"High":58.58,"Low":57.74,"Close":58.23,"Adj.Close":58.23,"Volume":4190000}
{"Date":"1962-08-01","Open":58.23,"High":58.3,"Low":57.51,"Close":57.75,"Adj.Close":57.75,"Volume":3100000}
{"Date":"1962-08-02","Open":57.75,"High":58.2,"Low":57.38,"Close":57.98,"Adj.Close":57.98,"Volume":3410000}
{"Date":"1962-08-03","Open":57.98,"High":58.32,"Low":57.63,"Close":58.12,"Adj.Close":58.12,"Volume":5990000}
{"Date":"1962-08-06","Open":58.12,"High":58.35,"Low":57.54,"Close":57.75,"Adj.Close":57.75,"Volume":3110000}
{"Date":"1962-08-07","Open":57.75,"High":57.81,"Low":57.07,"Close":57.36,"Adj.Close":57.36,"Volume":2970000}
{"Date":"1962-08-08","Open":57.36,"High":57.64,"Low":56.76,"Close":57.51,"Adj.Close":57.51,"Volume":3080000}
{"Date":"1962-08-09","Open":57.51,"High":57.88,"Low":57.19,"Close":57.57,"Adj.Close":57.57,"Volume":2670000}
{"Date":"1962-08-10","Open":57.57,"High":57.85,"Low":57.16,"Close":57.55,"Adj.Close":57.55,"Volume":2470000}
{"Date":"1962-08-13","Open":57.55,"High":57.9,"Low":57.22,"Close":57.63,"Adj.Close":57.63,"Volume":2670000}
{"Date":"1962-08-14","Open":57.63,"High":58.43,"Low":57.41,"Close":58.25,"Adj.Close":58.25,"Volume":3640000}
{"Date":"1962-08-15","Open":58.25,"High":59.11,"Low":58.22,"Close":58.66,"Adj.Close":58.66,"Volume":4880000}
{"Date":"1962-08-16","Open":58.66,"High":59.11,"Low":58.24,"Close":58.64,"Adj.Close":58.64,"Volume":4180000}
{"Date":"1962-08-17","Open":58.64,"High":59.24,"Low":58.43,"Close":59.01,"Adj.Close":59.01,"Volume":3430000}
{"Date":"1962-08-20","Open":59.01,"High":59.72,"Low":58.9,"Close":59.37,"Adj.Close":59.37,"Volume":4580000}
{"Date":"1962-08-21","Open":59.37,"High":59.66,"Low":58.9,"Close":59.12,"Adj.Close":59.12,"Volume":3730000}
{"Date":"1962-08-22","Open":59.12,"High":59.93,"Low":58.91,"Close":59.78,"Adj.Close":59.78,"Volume":4520000}
{"Date":"1962-08-23","Open":59.78,"High":60.33,"Low":59.47,"Close":59.7,"Adj.Close":59.7,"Volume":4770000}
{"Date":"1962-08-24","Open":59.7,"High":59.92,"Low":59.18,"Close":59.58,"Adj.Close":59.58,"Volume":2890000}
{"Date":"1962-08-27","Open":59.58,"High":59.94,"Low":59.24,"Close":59.55,"Adj.Close":59.55,"Volume":3140000}
{"Date":"1962-08-28","Open":59.55,"High":59.61,"Low":58.66,"Close":58.79,"Adj.Close":58.79,"Volume":3180000}
{"Date":"1962-08-29","Open":58.79,"High":58.96,"Low":58.17,"Close":58.66,"Adj.Close":58.66,"Volume":2900000}
{"Date":"1962-08-30","Open":58.66,"High":59.06,"Low":58.39,"Close":58.68,"Adj.Close":58.68,"Volume":2260000}
{"Date":"1962-08-31","Open":58.68,"High":59.25,"Low":58.45,"Close":59.12,"Adj.Close":59.12,"Volume":2830000}
{"Date":"1962-09-04","Open":59.12,"High":59.49,"Low":58.44,"Close":58.56,"Adj.Close":58.56,"Volume":2970000}
{"Date":"1962-09-05","Open":58.56,"High":58.77,"Low":57.95,"Close":58.12,"Adj.Close":58.12,"Volume":3050000}
{"Date":"1962-09-06","Open":58.12,"High":58.6,"Low":57.72,"Close":58.36,"Adj.Close":58.36,"Volume":3180000}
{"Date":"1962-09-07","Open":58.36,"High":58.9,"Low":58.09,"Close":58.38,"Adj.Close":58.38,"Volume":2890000}
{"Date":"1962-09-10","Open":58.38,"High":58.64,"Low":57.88,"Close":58.45,"Adj.Close":58.45,"Volume":2520000}
{"Date":"1962-09-11","Open":58.45,"High":58.93,"Low":58.17,"Close":58.59,"Adj.Close":58.59,"Volume":3040000}
{"Date":"1962-09-12","Open":58.59,"High":59.06,"Low":58.4,"Close":58.84,"Adj.Close":58.84,"Volume":3100000}
{"Date":"1962-09-13","Open":58.84,"High":59.18,"Low":58.46,"Close":58.7,"Adj.Close":58.7,"Volume":3100000}
{"Date":"1962-09-14","Open":58.7,"High":59.14,"Low":58.4,"Close":58.89,"Adj.Close":58.89,"Volume":2880000}
{"Date":"1962-09-17","Open":58.89,"High":59.42,"Low":58.65,"Close":59.08,"Adj.Close":59.08,"Volume":3330000}
{"Date":"1962-09-18","Open":59.08,"High":59.54,"Low":58.77,"Close":59.03,"Adj.Close":59.03,"Volume":3690000}
{"Date":"1962-09-19","Open":59.03,"High":59.26,"Low":58.59,"Close":58.95,"Adj.Close":58.95,"Volume":2950000}
{"Date":"1962-09-20","Open":58.95,"High":59.29,"Low":58.33,"Close":58.54,"Adj.Close":58.54,"Volume":3350000}
{"Date":"1962-09-21","Open":58.54,"High":58.64,"Low":57.43,"Close":57.69,"Adj.Close":57.69,"Volume":4280000}
{"Date":"1962-09-24","Open":57.45,"High":57.45,"Low":56.3,"Close":56.63,"Adj.Close":56.63,"Volume":5000000}
{"Date":"1962-09-25","Open":56.63,"High":57.22,"Low":56.12,"Close":56.96,"Adj.Close":56.96,"Volume":3620000}
{"Date":"1962-09-26","Open":56.96,"High":57.29,"Low":55.92,"Close":56.15,"Adj.Close":56.15,"Volume":3550000}
{"Date":"1962-09-27","Open":56.15,"High":56.55,"Low":55.53,"Close":55.77,"Adj.Close":55.77,"Volume":3540000}
{"Date":"1962-09-28","Open":55.77,"High":56.58,"Low":55.59,"Close":56.27,"Adj.Close":56.27,"Volume":2850000}
{"Date":"1962-10-01","Open":56.27,"High":56.31,"Low":55.26,"Close":55.49,"Adj.Close":55.49,"Volume":3090000}
{"Date":"1962-10-02","Open":55.49,"High":56.46,"Low":55.31,"Close":56.1,"Adj.Close":56.1,"Volume":3000000}
{"Date":"1962-10-03","Open":56.1,"High":56.71,"Low":55.84,"Close":56.16,"Adj.Close":56.16,"Volume":2610000}
{"Date":"1962-10-04","Open":56.16,"High":56.84,"Low":55.9,"Close":56.7,"Adj.Close":56.7,"Volume":2530000}
{"Date":"1962-10-05","Open":56.7,"High":57.3,"Low":56.55,"Close":57.07,"Adj.Close":57.07,"Volume":2730000}
{"Date":"1962-10-08","Open":57.07,"High":57.41,"Low":56.68,"Close":57.07,"Adj.Close":57.07,"Volume":1950000}
{"Date":"1962-10-09","Open":57.07,"High":57.4,"Low":56.71,"Close":57.2,"Adj.Close":57.2,"Volume":2340000}
{"Date":"1962-10-10","Open":57.2,"High":57.83,"Low":56.96,"Close":57.24,"Adj.Close":57.24,"Volume":3040000}
{"Date":"1962-10-11","Open":57.24,"High":57.46,"Low":56.78,"Close":57.05,"Adj.Close":57.05,"Volume":2460000}
{"Date":"1962-10-12","Open":57.05,"High":57.21,"Low":56.66,"Close":56.95,"Adj.Close":56.95,"Volume":2020000}
{"Date":"1962-10-15","Open":56.95,"High":57.5,"Low":56.66,"Close":57.27,"Adj.Close":57.27,"Volume":2640000}
{"Date":"1962-10-16","Open":57.27,"High":57.63,"Low":56.87,"Close":57.08,"Adj.Close":57.08,"Volume":2860000}
{"Date":"1962-10-17","Open":57.08,"High":57.23,"Low":56.37,"Close":56.89,"Adj.Close":56.89,"Volume":3240000}
{"Date":"1962-10-18","Open":56.89,"High":57.02,"Low":56.18,"Close":56.34,"Adj.Close":56.34,"Volume":3280000}
{"Date":"1962-10-19","Open":56.34,"High":56.54,"Low":55.34,"Close":55.59,"Adj.Close":55.59,"Volume":4650000}
{"Date":"1962-10-22","Open":55.48,"High":55.48,"Low":54.38,"Close":54.96,"Adj.Close":54.96,"Volume":5690000}
{"Date":"1962-10-23","Open":54.96,"High":55.19,"Low":53.24,"Close":53.49,"Adj.Close":53.49,"Volume":6110000}
{"Date":"1962-10-24","Open":53.49,"High":55.44,"Low":52.55,"Close":55.21,"Adj.Close":55.21,"Volume":6720000}
{"Date":"1962-10-25","Open":55.17,"High":55.17,"Low":53.82,"Close":54.69,"Adj.Close":54.69,"Volume":3950000}
{"Date":"1962-10-26","Open":54.69,"High":54.96,"Low":54.08,"Close":54.54,"Adj.Close":54.54,"Volume":2580000}
{"Date":"1962-10-29","Open":55.34,"High":56.38,"Low":55.34,"Close":55.72,"Adj.Close":55.72,"Volume":4280000}
{"Date":"1962-10-30","Open":55.72,"High":56.84,"Low":55.52,"Close":56.54,"Adj.Close":56.54,"Volume":3830000}
{"Date":"1962-10-31","Open":56.54,"High":57,"Low":56.19,"Close":56.52,"Adj.Close":56.52,"Volume":3090000}
{"Date":"1962-11-01","Open":56.52,"High":57.31,"Low":55.9,"Close":57.12,"Adj.Close":57.12,"Volume":3400000}
{"Date":"1962-11-02","Open":57.12,"High":58.19,"Low":56.78,"Close":57.75,"Adj.Close":57.75,"Volume":5470000}
{"Date":"1962-11-05","Open":57.75,"High":58.7,"Low":57.69,"Close":58.35,"Adj.Close":58.35,"Volume":4320000}
{"Date":"1962-11-07","Open":58.35,"High":59.11,"Low":57.76,"Close":58.71,"Adj.Close":58.71,"Volume":4580000}
{"Date":"1962-11-08","Open":58.71,"High":59.12,"Low":58.09,"Close":58.32,"Adj.Close":58.32,"Volume":4160000}
{"Date":"1962-11-09","Open":58.32,"High":58.99,"Low":57.9,"Close":58.78,"Adj.Close":58.78,"Volume":4340000}
{"Date":"1962-11-12","Open":58.78,"High":60,"Low":58.59,"Close":59.59,"Adj.Close":59.59,"Volume":5090000}
{"Date":"1962-11-13","Open":59.59,"High":60.06,"Low":59.06,"Close":59.46,"Adj.Close":59.46,"Volume":4550000}
{"Date":"1962-11-14","Open":59.46,"High":60.41,"Low":59.18,"Close":60.16,"Adj.Close":60.16,"Volume":5090000}
{"Date":"1962-11-15","Open":60.16,"High":60.67,"Low":59.74,"Close":59.97,"Adj.Close":59.97,"Volume":5050000}
{"Date":"1962-11-16","Open":59.97,"High":60.46,"Low":59.46,"Close":60.16,"Adj.Close":60.16,"Volume":4000000}
{"Date":"1962-11-19","Open":60.16,"High":60.42,"Low":59.46,"Close":59.82,"Adj.Close":59.82,"Volume":3410000}
{"Date":"1962-11-20","Open":59.82,"High":60.63,"Low":59.57,"Close":60.45,"Adj.Close":60.45,"Volume":4290000}
{"Date":"1962-11-21","Open":60.45,"High":61.18,"Low":60.19,"Close":60.81,"Adj.Close":60.81,"Volume":5100000}
{"Date":"1962-11-23","Open":60.81,"High":62.03,"Low":60.66,"Close":61.54,"Adj.Close":61.54,"Volume":5660000}
{"Date":"1962-11-26","Open":61.54,"High":62.13,"Low":60.95,"Close":61.36,"Adj.Close":61.36,"Volume":5650000}
{"Date":"1962-11-27","Open":61.36,"High":62.04,"Low":60.98,"Close":61.73,"Adj.Close":61.73,"Volume":5500000}
{"Date":"1962-11-28","Open":61.73,"High":62.48,"Low":61.51,"Close":62.12,"Adj.Close":62.12,"Volume":5980000}
{"Date":"1962-11-29","Open":62.12,"High":62.72,"Low":61.69,"Close":62.41,"Adj.Close":62.41,"Volume":5810000}
{"Date":"1962-11-30","Open":62.41,"High":62.78,"Low":61.78,"Close":62.26,"Adj.Close":62.26,"Volume":4570000}
{"Date":"1962-12-03","Open":62.26,"High":62.45,"Low":61.28,"Close":61.94,"Adj.Close":61.94,"Volume":3810000}
{"Date":"1962-12-04","Open":61.94,"High":62.93,"Low":61.77,"Close":62.64,"Adj.Close":62.64,"Volume":5210000}
{"Date":"1962-12-05","Open":62.64,"High":63.5,"Low":62.37,"Close":62.39,"Adj.Close":62.39,"Volume":6280000}
{"Date":"1962-12-06","Open":62.39,"High":63.36,"Low":62.28,"Close":62.93,"Adj.Close":62.93,"Volume":4600000}
{"Date":"1962-12-07","Open":62.93,"High":63.43,"Low":62.45,"Close":63.06,"Adj.Close":63.06,"Volume":3900000}
{"Date":"1962-12-10","Open":63.06,"High":63.35,"Low":61.96,"Close":62.27,"Adj.Close":62.27,"Volume":4270000}
{"Date":"1962-12-11","Open":62.27,"High":62.58,"Low":61.72,"Close":62.32,"Adj.Close":62.32,"Volume":3700000}
{"Date":"1962-12-12","Open":62.32,"High":63.16,"Low":62.13,"Close":62.63,"Adj.Close":62.63,"Volume":3760000}
{"Date":"1962-12-13","Open":62.63,"High":63.07,"Low":62.09,"Close":62.42,"Adj.Close":62.42,"Volume":3380000}
{"Date":"1962-12-14","Open":62.42,"High":62.83,"Low":61.96,"Close":62.57,"Adj.Close":62.57,"Volume":3280000}
{"Date":"1962-12-17","Open":62.57,"High":62.95,"Low":62.14,"Close":62.37,"Adj.Close":62.37,"Volume":3590000}
{"Date":"1962-12-18","Open":62.37,"High":62.66,"Low":61.78,"Close":62.07,"Adj.Close":62.07,"Volume":3620000}
{"Date":"1962-12-19","Open":62.07,"High":62.81,"Low":61.72,"Close":62.58,"Adj.Close":62.58,"Volume":4000000}
{"Date":"1962-12-20","Open":62.58,"High":63.28,"Low":62.44,"Close":62.82,"Adj.Close":62.82,"Volume":4220000}
{"Date":"1962-12-21","Open":62.82,"High":63.13,"Low":62.26,"Close":62.64,"Adj.Close":62.64,"Volume":3470000}
{"Date":"1962-12-24","Open":62.64,"High":63.03,"Low":62.19,"Close":62.63,"Adj.Close":62.63,"Volume":3180000}
{"Date":"1962-12-26","Open":62.63,"High":63.32,"Low":62.56,"Close":63.02,"Adj.Close":63.02,"Volume":3370000}
{"Date":"1962-12-27","Open":63.02,"High":63.41,"Low":62.67,"Close":62.93,"Adj.Close":62.93,"Volume":3670000}
{"Date":"1962-12-28","Open":62.93,"High":63.25,"Low":62.53,"Close":62.96,"Adj.Close":62.96,"Volume":4140000}
{"Date":"1962-12-31","Open":62.96,"High":63.43,"Low":62.68,"Close":63.1,"Adj.Close":63.1,"Volume":5420000}
{"Date":"1963-01-02","Open":63.1,"High":63.39,"Low":62.32,"Close":62.69,"Adj.Close":62.69,"Volume":2540000}
{"Date":"1963-01-03","Open":62.69,"High":63.89,"Low":62.67,"Close":63.72,"Adj.Close":63.72,"Volume":4570000}
{"Date":"1963-01-04","Open":63.72,"High":64.45,"Low":63.57,"Close":64.13,"Adj.Close":64.13,"Volume":5400000}
{"Date":"1963-01-07","Open":64.13,"High":64.59,"Low":63.67,"Close":64.12,"Adj.Close":64.12,"Volume":4440000}
{"Date":"1963-01-08","Open":64.12,"High":64.98,"Low":64,"Close":64.74,"Adj.Close":64.74,"Volume":5410000}
{"Date":"1963-01-09","Open":64.74,"High":65.22,"Low":64.32,"Close":64.59,"Adj.Close":64.59,"Volume":5110000}
{"Date":"1963-01-10","Open":64.59,"High":65.16,"Low":64.33,"Close":64.71,"Adj.Close":64.71,"Volume":4520000}
{"Date":"1963-01-11","Open":64.71,"High":65.1,"Low":64.31,"Close":64.85,"Adj.Close":64.85,"Volume":4410000}
{"Date":"1963-01-14","Open":64.85,"High":65.5,"Low":64.61,"Close":65.2,"Adj.Close":65.2,"Volume":5000000}
{"Date":"1963-01-15","Open":65.2,"High":65.62,"Low":64.82,"Close":65.11,"Adj.Close":65.11,"Volume":5930000}
{"Date":"1963-01-16","Open":65.11,"High":65.25,"Low":64.42,"Close":64.67,"Adj.Close":64.67,"Volume":4260000}
{"Date":"1963-01-17","Open":64.67,"High":65.4,"Low":64.35,"Close":65.13,"Adj.Close":65.13,"Volume":5230000}
{"Date":"1963-01-18","Open":65.13,"High":65.7,"Low":64.86,"Close":65.18,"Adj.Close":65.18,"Volume":4760000}
{"Date":"1963-01-21","Open":65.18,"High":65.52,"Low":64.64,"Close":65.28,"Adj.Close":65.28,"Volume":4090000}
{"Date":"1963-01-22","Open":65.28,"High":65.8,"Low":65.03,"Close":65.44,"Adj.Close":65.44,"Volume":4810000}
{"Date":"1963-01-23","Open":65.44,"High":65.91,"Low":65.23,"Close":65.62,"Adj.Close":65.62,"Volume":4820000}
{"Date":"1963-01-24","Open":65.62,"High":66.09,"Low":65.33,"Close":65.75,"Adj.Close":65.75,"Volume":4810000}
{"Date":"1963-01-25","Open":65.75,"High":66.23,"Low":65.38,"Close":65.92,"Adj.Close":65.92,"Volume":4770000}
{"Date":"1963-01-28","Open":65.92,"High":66.59,"Low":65.77,"Close":66.24,"Adj.Close":66.24,"Volume":4720000}
{"Date":"1963-01-29","Open":66.24,"High":66.58,"Low":65.83,"Close":66.23,"Adj.Close":66.23,"Volume":4360000}
{"Date":"1963-01-30","Open":66.23,"High":66.33,"Low":65.55,"Close":65.85,"Adj.Close":65.85,"Volume":3740000}
{"Date":"1963-01-31","Open":65.85,"High":66.45,"Low":65.51,"Close":66.2,"Adj.Close":66.2,"Volume":4270000}
{"Date":"1963-02-01","Open":66.31,"High":66.31,"Low":66.31,"Close":66.31,"Adj.Close":66.31,"Volume":4280000}
{"Date":"1963-02-04","Open":66.31,"High":66.66,"Low":65.89,"Close":66.17,"Adj.Close":66.17,"Volume":3670000}
{"Date":"1963-02-05","Open":66.17,"High":66.35,"Low":65.38,"Close":66.11,"Adj.Close":66.11,"Volume":4050000}
{"Date":"1963-02-06","Open":66.11,"High":66.76,"Low":65.88,"Close":66.4,"Adj.Close":66.4,"Volume":4340000}
{"Date":"1963-02-07","Open":66.4,"High":66.81,"Low":65.91,"Close":66.17,"Adj.Close":66.17,"Volume":4240000}
{"Date":"1963-02-08","Open":66.17,"High":66.45,"Low":65.65,"Close":66.17,"Adj.Close":66.17,"Volume":3890000}
{"Date":"1963-02-11","Open":66.17,"High":66.41,"Low":65.5,"Close":65.76,"Adj.Close":65.76,"Volume":3880000}
{"Date":"1963-02-12","Open":65.76,"High":66.01,"Low":65.16,"Close":65.83,"Adj.Close":65.83,"Volume":3710000}
{"Date":"1963-02-13","Open":65.83,"High":66.53,"Low":65.56,"Close":66.15,"Adj.Close":66.15,"Volume":4960000}
{"Date":"1963-02-14","Open":66.15,"High":66.75,"Low":65.93,"Close":66.35,"Adj.Close":66.35,"Volume":5640000}
{"Date":"1963-02-15","Open":66.35,"High":66.74,"Low":65.96,"Close":66.41,"Adj.Close":66.41,"Volume":4410000}
{"Date":"1963-02-18","Open":66.41,"High":66.96,"Low":66.1,"Close":66.52,"Adj.Close":66.52,"Volume":4700000}
{"Date":"1963-02-19","Open":66.52,"High":66.67,"Low":65.92,"Close":66.2,"Adj.Close":66.2,"Volume":4130000}
{"Date":"1963-02-20","Open":66.2,"High":66.28,"Low":65.44,"Close":65.83,"Adj.Close":65.83,"Volume":4120000}
{"Date":"1963-02-21","Open":65.83,"High":66.23,"Low":65.36,"Close":65.92,"Adj.Close":65.92,"Volume":3980000}
{"Date":"1963-02-25","Open":65.92,"High":66.09,"Low":65.24,"Close":65.46,"Adj.Close":65.46,"Volume":3680000}
{"Date":"1963-02-26","Open":65.46,"High":65.86,"Low":65.06,"Close":65.47,"Adj.Close":65.47,"Volume":3670000}
{"Date":"1963-02-27","Open":65.47,"High":65.74,"Low":64.86,"Close":65.01,"Adj.Close":65.01,"Volume":3680000}
{"Date":"1963-02-28","Open":65.01,"High":65.14,"Low":64.08,"Close":64.29,"Adj.Close":64.29,"Volume":4090000}
{"Date":"1963-03-01","Open":64.29,"High":64.75,"Low":63.8,"Close":64.1,"Adj.Close":64.1,"Volume":3920000}
{"Date":"1963-03-04","Open":64.1,"High":65.08,"Low":63.88,"Close":64.72,"Adj.Close":64.72,"Volume":3650000}
{"Date":"1963-03-05","Open":64.72,"High":65.27,"Low":64.41,"Close":64.74,"Adj.Close":64.74,"Volume":3280000}
{"Date":"1963-03-06","Open":64.74,"High":65.06,"Low":64.31,"Close":64.85,"Adj.Close":64.85,"Volume":3100000}
{"Date":"1963-03-07","Open":64.85,"High":65.6,"Low":64.81,"Close":65.26,"Adj.Close":65.26,"Volume":3350000}
{"Date":"1963-03-08","Open":65.26,"High":65.74,"Low":65.03,"Close":65.33,"Adj.Close":65.33,"Volume":3360000}
{"Date":"1963-03-11","Open":65.33,"High":65.86,"Low":65.11,"Close":65.51,"Adj.Close":65.51,"Volume":3180000}
{"Date":"1963-03-12","Open":65.51,"High":65.97,"Low":65.26,"Close":65.67,"Adj.Close":65.67,"Volume":3350000}
{"Date":"1963-03-13","Open":65.67,"High":66.27,"Low":65.54,"Close":65.91,"Adj.Close":65.91,"Volume":4120000}
{"Date":"1963-03-14","Open":65.91,"High":66.21,"Low":65.39,"Close":65.6,"Adj.Close":65.6,"Volume":3540000}
{"Date":"1963-03-15","Open":65.6,"High":66.22,"Low":65.39,"Close":65.93,"Adj.Close":65.93,"Volume":3400000}
{"Date":"1963-03-18","Open":65.93,"High":66.17,"Low":65.36,"Close":65.61,"Adj.Close":65.61,"Volume":3250000}
{"Date":"1963-03-19","Open":65.61,"High":65.85,"Low":65.19,"Close":65.47,"Adj.Close":65.47,"Volume":3180000}
{"Date":"1963-03-20","Open":65.47,"High":66.15,"Low":65.3,"Close":65.95,"Adj.Close":65.95,"Volume":3690000}
{"Date":"1963-03-21","Open":65.95,"High":66.25,"Low":65.6,"Close":65.85,"Adj.Close":65.85,"Volume":3220000}
{"Date":"1963-03-22","Open":65.85,"High":66.44,"Low":65.68,"Close":66.19,"Adj.Close":66.19,"Volume":3820000}
{"Date":"1963-03-25","Open":66.19,"High":66.6,"Low":65.92,"Close":66.21,"Adj.Close":66.21,"Volume":3700000}
{"Date":"1963-03-26","Open":66.21,"High":66.73,"Low":66.01,"Close":66.4,"Adj.Close":66.4,"Volume":4100000}
{"Date":"1963-03-27","Open":66.4,"High":66.93,"Low":66.21,"Close":66.68,"Adj.Close":66.68,"Volume":4270000}
{"Date":"1963-03-28","Open":66.68,"High":67.01,"Low":66.32,"Close":66.58,"Adj.Close":66.58,"Volume":3890000}
{"Date":"1963-03-29","Open":66.58,"High":66.9,"Low":66.23,"Close":66.57,"Adj.Close":66.57,"Volume":3390000}
{"Date":"1963-04-01","Open":66.57,"High":67.18,"Low":66.23,"Close":66.85,"Adj.Close":66.85,"Volume":3890000}
{"Date":"1963-04-02","Open":66.85,"High":67.36,"Low":66.51,"Close":66.84,"Adj.Close":66.84,"Volume":4360000}
{"Date":"1963-04-03","Open":66.84,"High":67.55,"Low":66.63,"Close":67.36,"Adj.Close":67.36,"Volume":4660000}
{"Date":"1963-04-04","Open":67.36,"High":68.12,"Low":67.28,"Close":67.85,"Adj.Close":67.85,"Volume":5300000}
{"Date":"1963-04-05","Open":67.85,"High":68.46,"Low":67.46,"Close":68.28,"Adj.Close":68.28,"Volume":5240000}
{"Date":"1963-04-08","Open":68.28,"High":68.91,"Low":68.05,"Close":68.52,"Adj.Close":68.52,"Volume":5940000}
{"Date":"1963-04-09","Open":68.52,"High":68.84,"Low":68.03,"Close":68.45,"Adj.Close":68.45,"Volume":5090000}
{"Date":"1963-04-10","Open":68.45,"High":68.89,"Low":67.66,"Close":68.29,"Adj.Close":68.29,"Volume":5880000}
{"Date":"1963-04-11","Open":68.29,"High":69.07,"Low":67.97,"Close":68.77,"Adj.Close":68.77,"Volume":5250000}
{"Date":"1963-04-15","Open":68.77,"High":69.56,"Low":68.58,"Close":69.09,"Adj.Close":69.09,"Volume":5930000}
{"Date":"1963-04-16","Open":69.09,"High":69.61,"Low":68.66,"Close":69.14,"Adj.Close":69.14,"Volume":5570000}
{"Date":"1963-04-17","Open":69.14,"High":69.37,"Low":68.47,"Close":68.92,"Adj.Close":68.92,"Volume":5220000}
{"Date":"1963-04-18","Open":68.92,"High":69.34,"Low":68.56,"Close":68.89,"Adj.Close":68.89,"Volume":4770000}
{"Date":"1963-04-19","Open":68.89,"High":69.46,"Low":68.6,"Close":69.23,"Adj.Close":69.23,"Volume":4660000}
{"Date":"1963-04-22","Open":69.23,"High":69.82,"Low":69.01,"Close":69.3,"Adj.Close":69.3,"Volume":5180000}
{"Date":"1963-04-23","Open":69.3,"High":69.83,"Low":68.95,"Close":69.53,"Adj.Close":69.53,"Volume":5220000}
{"Date":"1963-04-24","Open":69.53,"High":70.12,"Low":69.34,"Close":69.72,"Adj.Close":69.72,"Volume":5910000}
{"Date":"1963-04-25","Open":69.72,"High":70.08,"Low":69.25,"Close":69.76,"Adj.Close":69.76,"Volume":5070000}
{"Date":"1963-04-26","Open":69.76,"High":70.11,"Low":69.23,"Close":69.7,"Adj.Close":69.7,"Volume":4490000}
{"Date":"1963-04-29","Open":69.7,"High":70.04,"Low":69.26,"Close":69.65,"Adj.Close":69.65,"Volume":3980000}
{"Date":"1963-04-30","Open":69.65,"High":70.18,"Low":69.26,"Close":69.8,"Adj.Close":69.8,"Volume":4680000}
{"Date":"1963-05-01","Open":69.8,"High":70.43,"Low":69.61,"Close":69.97,"Adj.Close":69.97,"Volume":5060000}
{"Date":"1963-05-02","Open":69.97,"High":70.5,"Low":69.75,"Close":70.17,"Adj.Close":70.17,"Volume":4480000}
{"Date":"1963-05-03","Open":70.17,"High":70.51,"Low":69.78,"Close":70.03,"Adj.Close":70.03,"Volume":4760000}
{"Date":"1963-05-06","Open":70.03,"High":70.31,"Low":69.32,"Close":69.53,"Adj.Close":69.53,"Volume":4090000}
{"Date":"1963-05-07","Open":69.53,"High":69.92,"Low":69.03,"Close":69.44,"Adj.Close":69.44,"Volume":4140000}
{"Date":"1963-05-08","Open":69.44,"High":70.24,"Low":69.23,"Close":70.01,"Adj.Close":70.01,"Volume":5140000}
{"Date":"1963-05-09","Open":70.01,"High":70.74,"Low":69.86,"Close":70.35,"Adj.Close":70.35,"Volume":5600000}
{"Date":"1963-05-10","Open":70.35,"High":70.81,"Low":69.99,"Close":70.52,"Adj.Close":70.52,"Volume":5260000}
{"Date":"1963-05-13","Open":70.52,"High":70.89,"Low":70.11,"Close":70.48,"Adj.Close":70.48,"Volume":4920000}
{"Date":"1963-05-14","Open":70.48,"High":70.73,"Low":69.92,"Close":70.21,"Adj.Close":70.21,"Volume":4740000}
{"Date":"1963-05-15","Open":70.21,"High":70.77,"Low":69.87,"Close":70.43,"Adj.Close":70.43,"Volume":5650000}
{"Date":"1963-05-16","Open":70.43,"High":70.81,"Low":69.91,"Close":70.25,"Adj.Close":70.25,"Volume":5640000}
{"Date":"1963-05-17","Open":70.25,"High":70.63,"Low":69.83,"Close":70.29,"Adj.Close":70.29,"Volume":4410000}
{"Date":"1963-05-20","Open":70.29,"High":70.48,"Low":69.59,"Close":69.96,"Adj.Close":69.96,"Volume":4710000}
{"Date":"1963-05-21","Open":69.96,"High":70.51,"Low":69.62,"Close":70.14,"Adj.Close":70.14,"Volume":5570000}
{"Date":"1963-05-22","Open":70.14,"High":70.68,"Low":69.82,"Close":70.14,"Adj.Close":70.14,"Volume":5560000}
{"Date":"1963-05-23","Open":70.14,"High":70.53,"Low":69.79,"Close":70.1,"Adj.Close":70.1,"Volume":4400000}
{"Date":"1963-05-24","Open":70.1,"High":70.44,"Low":69.66,"Close":70.02,"Adj.Close":70.02,"Volume":4320000}
{"Date":"1963-05-27","Open":70.02,"High":70.27,"Low":69.48,"Close":69.87,"Adj.Close":69.87,"Volume":3760000}
{"Date":"1963-05-28","Open":69.87,"High":70.41,"Low":69.55,"Close":70.01,"Adj.Close":70.01,"Volume":3860000}
{"Date":"1963-05-29","Open":70.01,"High":70.65,"Low":69.86,"Close":70.33,"Adj.Close":70.33,"Volume":4320000}
{"Date":"1963-05-31","Open":70.33,"High":71.14,"Low":70.27,"Close":70.8,"Adj.Close":70.8,"Volume":4680000}
{"Date":"1963-06-03","Open":70.8,"High":71.24,"Low":70.39,"Close":70.69,"Adj.Close":70.69,"Volume":5400000}
{"Date":"1963-06-04","Open":70.69,"High":71.08,"Low":70.2,"Close":70.7,"Adj.Close":70.7,"Volume":5970000}
{"Date":"1963-06-05","Open":70.7,"High":71.17,"Low":70.17,"Close":70.53,"Adj.Close":70.53,"Volume":5860000}
{"Date":"1963-06-06","Open":70.53,"High":70.95,"Low":70.11,"Close":70.58,"Adj.Close":70.58,"Volume":4990000}
{"Date":"1963-06-07","Open":70.58,"High":70.98,"Low":70.1,"Close":70.41,"Adj.Close":70.41,"Volume":5110000}
{"Date":"1963-06-10","Open":70.41,"High":70.51,"Low":69.57,"Close":69.94,"Adj.Close":69.94,"Volume":4690000}
{"Date":"1963-06-11","Open":69.94,"High":70.41,"Low":69.58,"Close":70.03,"Adj.Close":70.03,"Volume":4390000}
{"Date":"1963-06-12","Open":70.03,"High":70.81,"Low":69.91,"Close":70.41,"Adj.Close":70.41,"Volume":5210000}
{"Date":"1963-06-13","Open":70.41,"High":70.85,"Low":69.98,"Close":70.23,"Adj.Close":70.23,"Volume":4690000}
{"Date":"1963-06-14","Open":70.23,"High":70.6,"Low":69.87,"Close":70.25,"Adj.Close":70.25,"Volume":3840000}
{"Date":"1963-06-17","Open":69.95,"High":69.95,"Low":69.95,"Close":69.95,"Adj.Close":69.95,"Volume":3510000}
{"Date":"1963-06-18","Open":69.95,"High":70.43,"Low":69.63,"Close":70.02,"Adj.Close":70.02,"Volume":3910000}
{"Date":"1963-06-19","Open":70.02,"High":70.47,"Low":69.75,"Close":70.09,"Adj.Close":70.09,"Volume":3970000}
{"Date":"1963-06-20","Open":70.09,"High":70.36,"Low":69.31,"Close":70.01,"Adj.Close":70.01,"Volume":4970000}
{"Date":"1963-06-21","Open":70.01,"High":70.57,"Low":69.79,"Close":70.25,"Adj.Close":70.25,"Volume":4190000}
{"Date":"1963-06-24","Open":70.25,"High":70.67,"Low":69.84,"Close":70.2,"Adj.Close":70.2,"Volume":3700000}
{"Date":"1963-06-25","Open":70.2,"High":70.51,"Low":69.75,"Close":70.04,"Adj.Close":70.04,"Volume":4120000}
{"Date":"1963-06-26","Open":70.04,"High":70.1,"Low":69.17,"Close":69.41,"Adj.Close":69.41,"Volume":4500000}
{"Date":"1963-06-27","Open":69.41,"High":69.81,"Low":68.78,"Close":69.07,"Adj.Close":69.07,"Volume":4540000}
{"Date":"1963-06-28","Open":69.07,"High":69.68,"Low":68.93,"Close":69.37,"Adj.Close":69.37,"Volume":3020000}
{"Date":"1963-07-01","Open":69.37,"High":69.53,"Low":68.58,"Close":68.86,"Adj.Close":68.86,"Volume":3360000}
{"Date":"1963-07-02","Open":68.86,"High":69.72,"Low":68.74,"Close":69.46,"Adj.Close":69.46,"Volume":3540000}
{"Date":"1963-07-03","Open":69.46,"High":70.28,"Low":69.42,"Close":69.94,"Adj.Close":69.94,"Volume":4030000}
{"Date":"1963-07-05","Open":69.94,"High":70.48,"Low":69.78,"Close":70.22,"Adj.Close":70.22,"Volume":2910000}
{"Date":"1963-07-08","Open":70.22,"High":70.35,"Low":69.47,"Close":69.74,"Adj.Close":69.74,"Volume":3290000}
{"Date":"1963-07-09","Open":69.74,"High":70.39,"Low":69.55,"Close":70.04,"Adj.Close":70.04,"Volume":3830000}
{"Date":"1963-07-10","Open":70.04,"High":70.31,"Low":69.56,"Close":69.89,"Adj.Close":69.89,"Volume":3730000}
{"Date":"1963-07-11","Open":69.89,"High":70.3,"Low":69.52,"Close":69.76,"Adj.Close":69.76,"Volume":4100000}
{"Date":"1963-07-12","Open":69.76,"High":70.13,"Low":69.36,"Close":69.64,"Adj.Close":69.64,"Volume":3660000}
{"Date":"1963-07-15","Open":69.64,"High":69.73,"Low":68.97,"Close":69.2,"Adj.Close":69.2,"Volume":3290000}
{"Date":"1963-07-16","Open":69.2,"High":69.51,"Low":68.85,"Close":69.14,"Adj.Close":69.14,"Volume":3000000}
{"Date":"1963-07-17","Open":69.14,"High":69.53,"Low":68.68,"Close":68.93,"Adj.Close":68.93,"Volume":3940000}
{"Date":"1963-07-18","Open":68.93,"High":69.27,"Low":68.34,"Close":68.49,"Adj.Close":68.49,"Volume":3710000}
{"Date":"1963-07-19","Open":68.49,"High":68.7,"Low":67.9,"Close":68.35,"Adj.Close":68.35,"Volume":3340000}
{"Date":"1963-07-22","Open":68.35,"High":68.6,"Low":67.54,"Close":67.9,"Adj.Close":67.9,"Volume":3700000}
{"Date":"1963-07-23","Open":67.9,"High":68.57,"Low":67.65,"Close":67.91,"Adj.Close":67.91,"Volume":3500000}
{"Date":"1963-07-24","Open":67.91,"High":68.54,"Low":67.76,"Close":68.28,"Adj.Close":68.28,"Volume":2810000}
{"Date":"1963-07-25","Open":68.28,"High":68.92,"Low":68.02,"Close":68.26,"Adj.Close":68.26,"Volume":3710000}
{"Date":"1963-07-26","Open":68.26,"High":68.76,"Low":68.03,"Close":68.54,"Adj.Close":68.54,"Volume":2510000}
{"Date":"1963-07-29","Open":68.54,"High":68.96,"Low":68.32,"Close":68.67,"Adj.Close":68.67,"Volume":2840000}
{"Date":"1963-07-30","Open":68.67,"High":69.45,"Low":68.58,"Close":69.24,"Adj.Close":69.24,"Volume":3550000}
{"Date":"1963-07-31","Open":69.24,"High":69.83,"Low":68.91,"Close":69.13,"Adj.Close":69.13,"Volume":3960000}
{"Date":"1963-08-01","Open":69.13,"High":69.47,"Low":68.64,"Close":69.07,"Adj.Close":69.07,"Volume":3410000}
{"Date":"1963-08-02","Open":69.07,"High":69.56,"Low":68.86,"Close":69.3,"Adj.Close":69.3,"Volume":2940000}
{"Date":"1963-08-05","Open":69.3,"High":69.97,"Low":69.2,"Close":69.71,"Adj.Close":69.71,"Volume":3370000}
{"Date":"1963-08-06","Open":69.71,"High":70.4,"Low":69.57,"Close":70.17,"Adj.Close":70.17,"Volume":3760000}
{"Date":"1963-08-07","Open":70.17,"High":70.53,"Low":69.69,"Close":69.96,"Adj.Close":69.96,"Volume":3790000}
{"Date":"1963-08-08","Open":69.96,"High":70.31,"Low":69.58,"Close":70.02,"Adj.Close":70.02,"Volume":3460000}
{"Date":"1963-08-09","Open":70.02,"High":70.65,"Low":69.83,"Close":70.48,"Adj.Close":70.48,"Volume":4050000}
{"Date":"1963-08-12","Open":70.48,"High":71,"Low":70.19,"Close":70.59,"Adj.Close":70.59,"Volume":4770000}
{"Date":"1963-08-13","Open":70.59,"High":71.09,"Low":70.32,"Close":70.79,"Adj.Close":70.79,"Volume":4450000}
{"Date":"1963-08-14","Open":70.79,"High":71.32,"Low":70.39,"Close":71.07,"Adj.Close":71.07,"Volume":4420000}
{"Date":"1963-08-15","Open":71.07,"High":71.71,"Low":70.81,"Close":71.38,"Adj.Close":71.38,"Volume":4980000}
{"Date":"1963-08-16","Open":71.38,"High":71.95,"Low":71.05,"Close":71.49,"Adj.Close":71.49,"Volume":4130000}
{"Date":"1963-08-19","Open":71.49,"High":71.92,"Low":71.15,"Close":71.44,"Adj.Close":71.44,"Volume":3650000}
{"Date":"1963-08-20","Open":71.44,"High":71.91,"Low":71.03,"Close":71.38,"Adj.Close":71.38,"Volume":3660000}
{"Date":"1963-08-21","Open":71.38,"High":71.73,"Low":71,"Close":71.29,"Adj.Close":71.29,"Volume":3820000}
{"Date":"1963-08-22","Open":71.29,"High":71.81,"Low":70.95,"Close":71.54,"Adj.Close":71.54,"Volume":4540000}
{"Date":"1963-08-23","Open":71.54,"High":72.14,"Low":71.33,"Close":71.76,"Adj.Close":71.76,"Volume":4880000}
{"Date":"1963-08-26","Open":71.76,"High":72.3,"Low":71.57,"Close":71.91,"Adj.Close":71.91,"Volume":4700000}
{"Date":"1963-08-27","Open":71.91,"High":72.04,"Low":71.27,"Close":71.52,"Adj.Close":71.52,"Volume":4080000}
{"Date":"1963-08-28","Open":71.52,"High":72.39,"Low":71.49,"Close":72.04,"Adj.Close":72.04,"Volume":5120000}
{"Date":"1963-08-29","Open":72.04,"High":72.56,"Low":71.83,"Close":72.16,"Adj.Close":72.16,"Volume":5110000}
{"Date":"1963-08-30","Open":72.16,"High":72.71,"Low":71.88,"Close":72.5,"Adj.Close":72.5,"Volume":4560000}
{"Date":"1963-09-03","Open":72.5,"High":73.09,"Low":72.3,"Close":72.66,"Adj.Close":72.66,"Volume":5570000}
{"Date":"1963-09-04","Open":72.66,"High":73.18,"Low":72.32,"Close":72.64,"Adj.Close":72.64,"Volume":6070000}
{"Date":"1963-09-05","Open":72.64,"High":73.19,"Low":72.15,"Close":73,"Adj.Close":73,"Volume":5700000}
{"Date":"1963-09-06","Open":73,"High":73.51,"Low":72.51,"Close":72.84,"Adj.Close":72.84,"Volume":7160000}
{"Date":"1963-09-09","Open":72.84,"High":73.23,"Low":72.26,"Close":72.58,"Adj.Close":72.58,"Volume":5020000}
{"Date":"1963-09-10","Open":72.58,"High":73.27,"Low":72.25,"Close":72.99,"Adj.Close":72.99,"Volume":5310000}
{"Date":"1963-09-11","Open":72.99,"High":73.79,"Low":72.83,"Close":73.2,"Adj.Close":73.2,"Volume":6670000}
{"Date":"1963-09-12","Open":73.2,"High":73.6,"Low":72.72,"Close":73.15,"Adj.Close":73.15,"Volume":5560000}
{"Date":"1963-09-13","Open":73.15,"High":73.59,"Low":72.82,"Close":73.17,"Adj.Close":73.17,"Volume":5230000}
{"Date":"1963-09-16","Open":73.17,"High":73.63,"Low":72.8,"Close":73.07,"Adj.Close":73.07,"Volume":4740000}
{"Date":"1963-09-17","Open":73.07,"High":73.64,"Low":72.79,"Close":73.12,"Adj.Close":73.12,"Volume":4950000}
{"Date":"1963-09-18","Open":73.12,"High":73.44,"Low":72.51,"Close":72.8,"Adj.Close":72.8,"Volume":5070000}
{"Date":"1963-09-19","Open":72.8,"High":73.47,"Low":72.61,"Close":73.22,"Adj.Close":73.22,"Volume":4080000}
{"Date":"1963-09-20","Open":73.22,"High":73.71,"Low":72.92,"Close":73.3,"Adj.Close":73.3,"Volume":5310000}
{"Date":"1963-09-23","Open":73.3,"High":73.53,"Low":72.62,"Close":72.96,"Adj.Close":72.96,"Volume":5140000}
{"Date":"1963-09-24","Open":72.96,"High":73.67,"Low":72.59,"Close":73.3,"Adj.Close":73.3,"Volume":5520000}
{"Date":"1963-09-25","Open":73.3,"High":73.87,"Low":72.58,"Close":72.89,"Adj.Close":72.89,"Volume":6340000}
{"Date":"1963-09-26","Open":72.89,"High":73.07,"Low":72.01,"Close":72.27,"Adj.Close":72.27,"Volume":5100000}
{"Date":"1963-09-27","Open":72.27,"High":72.6,"Low":71.6,"Close":72.13,"Adj.Close":72.13,"Volume":4350000}
{"Date":"1963-09-30","Open":72.13,"High":72.37,"Low":71.28,"Close":71.7,"Adj.Close":71.7,"Volume":3730000}
{"Date":"1963-10-01","Open":71.7,"High":72.65,"Low":71.57,"Close":72.22,"Adj.Close":72.22,"Volume":4420000}
{"Date":"1963-10-02","Open":72.22,"High":72.67,"Low":71.92,"Close":72.3,"Adj.Close":72.3,"Volume":3780000}
{"Date":"1963-10-03","Open":72.3,"High":73.1,"Low":72.1,"Close":72.83,"Adj.Close":72.83,"Volume":4510000}
{"Date":"1963-10-04","Open":72.83,"High":73.19,"Low":72.46,"Close":72.85,"Adj.Close":72.85,"Volume":5120000}
{"Date":"1963-10-07","Open":72.85,"High":73.27,"Low":72.39,"Close":72.7,"Adj.Close":72.7,"Volume":4050000}
{"Date":"1963-10-08","Open":72.7,"High":73.14,"Low":72.24,"Close":72.6,"Adj.Close":72.6,"Volume":4920000}
{"Date":"1963-10-09","Open":71.98,"High":71.98,"Low":71.6,"Close":71.87,"Adj.Close":71.87,"Volume":5520000}
{"Date":"1963-10-10","Open":71.87,"High":72.52,"Low":71.6,"Close":72.2,"Adj.Close":72.2,"Volume":4470000}
{"Date":"1963-10-11","Open":72.2,"High":72.71,"Low":71.87,"Close":72.27,"Adj.Close":72.27,"Volume":4740000}
{"Date":"1963-10-14","Open":72.27,"High":72.43,"Low":71.85,"Close":72.3,"Adj.Close":72.3,"Volume":4270000}
{"Date":"1963-10-15","Open":72.3,"High":72.79,"Low":71.99,"Close":72.4,"Adj.Close":72.4,"Volume":4550000}
{"Date":"1963-10-16","Open":72.4,"High":73.2,"Low":72.08,"Close":72.97,"Adj.Close":72.97,"Volume":5570000}
{"Date":"1963-10-17","Open":72.97,"High":73.77,"Low":72.84,"Close":73.26,"Adj.Close":73.26,"Volume":6790000}
{"Date":"1963-10-18","Open":73.26,"High":73.74,"Low":72.85,"Close":73.32,"Adj.Close":73.32,"Volume":5830000}
{"Date":"1963-10-21","Open":73.32,"High":73.87,"Low":73.03,"Close":73.38,"Adj.Close":73.38,"Volume":5450000}
{"Date":"1963-10-22","Open":73.38,"High":73.55,"Low":72.48,"Close":72.96,"Adj.Close":72.96,"Volume":6420000}
{"Date":"1963-10-23","Open":72.96,"High":73.55,"Low":72.59,"Close":73,"Adj.Close":73,"Volume":5830000}
{"Date":"1963-10-24","Open":73,"High":73.73,"Low":72.74,"Close":73.28,"Adj.Close":73.28,"Volume":6280000}
{"Date":"1963-10-25","Open":73.28,"High":74.41,"Low":73.06,"Close":74.01,"Adj.Close":74.01,"Volume":6390000}
{"Date":"1963-10-28","Open":74.01,"High":75.15,"Low":73.75,"Close":74.48,"Adj.Close":74.48,"Volume":7150000}
{"Date":"1963-10-29","Open":74.48,"High":75.18,"Low":73.97,"Close":74.46,"Adj.Close":74.46,"Volume":6100000}
{"Date":"1963-10-30","Open":74.46,"High":74.59,"Low":73.43,"Close":73.8,"Adj.Close":73.8,"Volume":5170000}
{"Date":"1963-10-31","Open":73.8,"High":74.35,"Low":73.25,"Close":74.01,"Adj.Close":74.01,"Volume":5030000}
{"Date":"1963-11-01","Open":74.01,"High":74.44,"Low":73.47,"Close":73.83,"Adj.Close":73.83,"Volume":5240000}
{"Date":"1963-11-04","Open":73.83,"High":74.27,"Low":73.09,"Close":73.45,"Adj.Close":73.45,"Volume":5440000}
{"Date":"1963-11-06","Open":73.45,"High":73.47,"Low":72.33,"Close":72.81,"Adj.Close":72.81,"Volume":5600000}
{"Date":"1963-11-07","Open":72.81,"High":73.48,"Low":72.58,"Close":73.06,"Adj.Close":73.06,"Volume":4320000}
{"Date":"1963-11-08","Open":73.06,"High":73.66,"Low":72.8,"Close":73.36,"Adj.Close":73.36,"Volume":4570000}
{"Date":"1963-11-11","Open":73.52,"High":73.52,"Low":73.52,"Close":73.52,"Adj.Close":73.52,"Volume":3970000}
{"Date":"1963-11-12","Open":73.23,"High":73.23,"Low":73.23,"Close":73.23,"Adj.Close":73.23,"Volume":4610000}
{"Date":"1963-11-13","Open":73.23,"High":73.67,"Low":72.89,"Close":73.29,"Adj.Close":73.29,"Volume":4710000}
{"Date":"1963-11-14","Open":73.29,"High":73.53,"Low":72.63,"Close":72.95,"Adj.Close":72.95,"Volume":4610000}
{"Date":"1963-11-15","Open":72.95,"High":73.2,"Low":72.09,"Close":72.35,"Adj.Close":72.35,"Volume":4790000}
{"Date":"1963-11-18","Open":72.35,"High":72.52,"Low":71.42,"Close":71.83,"Adj.Close":71.83,"Volume":4730000}
{"Date":"1963-11-19","Open":71.83,"High":72.61,"Low":71.42,"Close":71.9,"Adj.Close":71.9,"Volume":4430000}
{"Date":"1963-11-20","Open":71.9,"High":73.14,"Low":71.49,"Close":72.56,"Adj.Close":72.56,"Volume":5330000}
{"Date":"1963-11-21","Open":72.56,"High":72.86,"Low":71.4,"Close":71.62,"Adj.Close":71.62,"Volume":5670000}
{"Date":"1963-11-22","Open":71.62,"High":72.17,"Low":69.48,"Close":69.61,"Adj.Close":69.61,"Volume":6630000}
{"Date":"1963-11-26","Open":71.4,"High":72.74,"Low":71.4,"Close":72.38,"Adj.Close":72.38,"Volume":9320000}
{"Date":"1963-11-27","Open":72.38,"High":72.78,"Low":71.76,"Close":72.25,"Adj.Close":72.25,"Volume":5210000}
{"Date":"1963-11-29","Open":72.25,"High":73.47,"Low":72.05,"Close":73.23,"Adj.Close":73.23,"Volume":4810000}
{"Date":"1963-12-02","Open":73.23,"High":74.08,"Low":73.02,"Close":73.66,"Adj.Close":73.66,"Volume":4770000}
{"Date":"1963-12-03","Open":73.66,"High":74.01,"Low":73.14,"Close":73.62,"Adj.Close":73.62,"Volume":4520000}
{"Date":"1963-12-04","Open":73.62,"High":74.18,"Low":73.21,"Close":73.8,"Adj.Close":73.8,"Volume":4790000}
{"Date":"1963-12-05","Open":73.8,"High":74.57,"Low":73.45,"Close":74.28,"Adj.Close":74.28,"Volume":5190000}
{"Date":"1963-12-06","Open":74.28,"High":74.63,"Low":73.62,"Close":74,"Adj.Close":74,"Volume":4830000}
{"Date":"1963-12-09","Open":74,"High":74.41,"Low":73.56,"Close":73.96,"Adj.Close":73.96,"Volume":4430000}
{"Date":"1963-12-10","Open":73.96,"High":74.48,"Low":73.4,"Close":73.99,"Adj.Close":73.99,"Volume":4560000}
{"Date":"1963-12-11","Open":73.99,"High":74.37,"Low":73.58,"Close":73.9,"Adj.Close":73.9,"Volume":4400000}
{"Date":"1963-12-12","Open":73.9,"High":74.31,"Low":73.58,"Close":73.91,"Adj.Close":73.91,"Volume":4220000}
{"Date":"1963-12-13","Open":73.91,"High":74.39,"Low":73.68,"Close":74.06,"Adj.Close":74.06,"Volume":4290000}
{"Date":"1963-12-16","Open":74.06,"High":74.66,"Low":73.78,"Close":74.3,"Adj.Close":74.3,"Volume":4280000}
{"Date":"1963-12-17","Open":74.3,"High":75.08,"Low":74.07,"Close":74.74,"Adj.Close":74.74,"Volume":5140000}
{"Date":"1963-12-18","Open":74.74,"High":75.21,"Low":74.25,"Close":74.63,"Adj.Close":74.63,"Volume":6000000}
{"Date":"1963-12-19","Open":74.63,"High":74.92,"Low":74.08,"Close":74.4,"Adj.Close":74.4,"Volume":4410000}
{"Date":"1963-12-20","Open":74.4,"High":74.75,"Low":73.85,"Close":74.28,"Adj.Close":74.28,"Volume":4600000}
{"Date":"1963-12-23","Open":74.28,"High":74.45,"Low":73.49,"Close":73.81,"Adj.Close":73.81,"Volume":4540000}
{"Date":"1963-12-24","Open":73.81,"High":74.48,"Low":73.44,"Close":73.97,"Adj.Close":73.97,"Volume":3970000}
{"Date":"1963-12-26","Open":73.97,"High":74.63,"Low":73.74,"Close":74.32,"Adj.Close":74.32,"Volume":3700000}
{"Date":"1963-12-27","Open":74.32,"High":74.91,"Low":74.09,"Close":74.44,"Adj.Close":74.44,"Volume":4360000}
{"Date":"1963-12-30","Open":74.44,"High":74.94,"Low":74.13,"Close":74.56,"Adj.Close":74.56,"Volume":4930000}
{"Date":"1963-12-31","Open":74.56,"High":75.36,"Low":74.4,"Close":75.02,"Adj.Close":75.02,"Volume":6730000}
{"Date":"1964-01-02","Open":75.02,"High":75.79,"Low":74.82,"Close":75.43,"Adj.Close":75.43,"Volume":4680000}
{"Date":"1964-01-03","Open":75.43,"High":76.04,"Low":75.09,"Close":75.5,"Adj.Close":75.5,"Volume":5550000}
{"Date":"1964-01-06","Open":75.5,"High":76.12,"Low":75.18,"Close":75.67,"Adj.Close":75.67,"Volume":5480000}
{"Date":"1964-01-07","Open":75.67,"High":76.24,"Low":75.25,"Close":75.69,"Adj.Close":75.69,"Volume":5700000}
{"Date":"1964-01-08","Open":75.69,"High":76.35,"Low":75.39,"Close":76,"Adj.Close":76,"Volume":5380000}
{"Date":"1964-01-09","Open":76,"High":76.64,"Low":75.6,"Close":76.28,"Adj.Close":76.28,"Volume":5180000}
{"Date":"1964-01-10","Open":76.28,"High":76.67,"Low":75.74,"Close":76.24,"Adj.Close":76.24,"Volume":5260000}
{"Date":"1964-01-13","Open":76.24,"High":76.71,"Low":75.78,"Close":76.22,"Adj.Close":76.22,"Volume":5440000}
{"Date":"1964-01-14","Open":76.22,"High":76.85,"Low":75.88,"Close":76.36,"Adj.Close":76.36,"Volume":6500000}
{"Date":"1964-01-15","Open":76.36,"High":77.06,"Low":75.96,"Close":76.64,"Adj.Close":76.64,"Volume":6750000}
{"Date":"1964-01-16","Open":76.64,"High":77.21,"Low":76.05,"Close":76.55,"Adj.Close":76.55,"Volume":6200000}
{"Date":"1964-01-17","Open":76.55,"High":77.09,"Low":76.02,"Close":76.56,"Adj.Close":76.56,"Volume":5600000}
{"Date":"1964-01-20","Open":76.56,"High":77.19,"Low":76.02,"Close":76.41,"Adj.Close":76.41,"Volume":5570000}
{"Date":"1964-01-21","Open":76.41,"High":76.99,"Low":75.87,"Close":76.62,"Adj.Close":76.62,"Volume":4800000}
{"Date":"1964-01-22","Open":76.62,"High":77.62,"Low":76.45,"Close":77.03,"Adj.Close":77.03,"Volume":5430000}
{"Date":"1964-01-23","Open":77.03,"High":77.62,"Low":76.67,"Close":77.09,"Adj.Close":77.09,"Volume":5380000}
{"Date":"1964-01-24","Open":77.09,"High":77.56,"Low":76.58,"Close":77.11,"Adj.Close":77.11,"Volume":5080000}
{"Date":"1964-01-27","Open":77.11,"High":77.78,"Low":76.64,"Close":77.08,"Adj.Close":77.08,"Volume":5240000}
{"Date":"1964-01-28","Open":77.08,"High":77.56,"Low":76.63,"Close":77.1,"Adj.Close":77.1,"Volume":4720000}
{"Date":"1964-01-29","Open":77.1,"High":77.36,"Low":76.33,"Close":76.63,"Adj.Close":76.63,"Volume":4450000}
{"Date":"1964-01-30","Open":76.63,"High":77.2,"Low":76.26,"Close":76.7,"Adj.Close":76.7,"Volume":4230000}
{"Date":"1964-01-31","Open":76.7,"High":77.37,"Low":76.39,"Close":77.04,"Adj.Close":77.04,"Volume":4000000}
{"Date":"1964-02-03","Open":77.04,"High":77.55,"Low":76.53,"Close":76.97,"Adj.Close":76.97,"Volume":4140000}
{"Date":"1964-02-04","Open":76.97,"High":77.31,"Low":76.46,"Close":76.88,"Adj.Close":76.88,"Volume":4320000}
{"Date":"1964-02-05","Open":76.88,"High":77.28,"Low":76.36,"Close":76.75,"Adj.Close":76.75,"Volume":4010000}
{"Date":"1964-02-06","Open":76.75,"High":77.26,"Low":76.47,"Close":76.93,"Adj.Close":76.93,"Volume":4110000}
{"Date":"1964-02-07","Open":76.93,"High":77.51,"Low":76.66,"Close":77.18,"Adj.Close":77.18,"Volume":4710000}
{"Date":"1964-02-10","Open":77.18,"High":77.77,"Low":76.83,"Close":77.05,"Adj.Close":77.05,"Volume":4150000}
{"Date":"1964-02-11","Open":77.05,"High":77.65,"Low":76.81,"Close":77.33,"Adj.Close":77.33,"Volume":4040000}
{"Date":"1964-02-12","Open":77.33,"High":77.88,"Low":77.14,"Close":77.57,"Adj.Close":77.57,"Volume":4650000}
{"Date":"1964-02-13","Open":77.57,"High":77.93,"Low":77.1,"Close":77.52,"Adj.Close":77.52,"Volume":4820000}
{"Date":"1964-02-14","Open":77.52,"High":77.82,"Low":77.02,"Close":77.48,"Adj.Close":77.48,"Volume":4360000}
{"Date":"1964-02-17","Open":77.48,"High":77.93,"Low":77.04,"Close":77.46,"Adj.Close":77.46,"Volume":4780000}
{"Date":"1964-02-18","Open":77.46,"High":77.9,"Low":77,"Close":77.47,"Adj.Close":77.47,"Volume":4660000}
{"Date":"1964-02-19","Open":77.47,"High":77.98,"Low":77.13,"Close":77.55,"Adj.Close":77.55,"Volume":4280000}
{"Date":"1964-02-20","Open":77.55,"High":77.99,"Low":77.16,"Close":77.62,"Adj.Close":77.62,"Volume":4690000}
{"Date":"1964-02-24","Open":77.62,"High":78.16,"Low":77.27,"Close":77.68,"Adj.Close":77.68,"Volume":5630000}
{"Date":"1964-02-25","Open":77.68,"High":78.31,"Low":77.19,"Close":77.68,"Adj.Close":77.68,"Volume":5010000}
{"Date":"1964-02-26","Open":77.68,"High":78.13,"Low":77.33,"Close":77.87,"Adj.Close":77.87,"Volume":5350000}
{"Date":"1964-02-27","Open":77.87,"High":78.29,"Low":77.38,"Close":77.62,"Adj.Close":77.62,"Volume":5420000}
{"Date":"1964-02-28","Open":77.62,"High":78.06,"Low":77.2,"Close":77.8,"Adj.Close":77.8,"Volume":4980000}
{"Date":"1964-03-02","Open":77.8,"High":78.38,"Low":77.5,"Close":77.97,"Adj.Close":77.97,"Volume":5690000}
{"Date":"1964-03-03","Open":77.97,"High":78.66,"Low":77.69,"Close":78.22,"Adj.Close":78.22,"Volume":5350000}
{"Date":"1964-03-04","Open":78.22,"High":78.7,"Low":77.7,"Close":78.07,"Adj.Close":78.07,"Volume":5250000}
{"Date":"1964-03-05","Open":78.07,"High":78.44,"Low":77.58,"Close":78.06,"Adj.Close":78.06,"Volume":4680000}
{"Date":"1964-03-06","Open":78.06,"High":78.6,"Low":77.85,"Close":78.31,"Adj.Close":78.31,"Volume":4790000}
{"Date":"1964-03-09","Open":78.31,"High":78.88,"Low":77.95,"Close":78.33,"Adj.Close":78.33,"Volume":5510000}
{"Date":"1964-03-10","Open":78.33,"High":78.9,"Low":77.95,"Close":78.59,"Adj.Close":78.59,"Volume":5500000}
{"Date":"1964-03-11","Open":78.59,"High":79.42,"Low":78.45,"Close":78.95,"Adj.Close":78.95,"Volume":6180000}
{"Date":"1964-03-12","Open":78.95,"High":79.41,"Low":78.55,"Close":79.08,"Adj.Close":79.08,"Volume":5290000}
{"Date":"1964-03-13","Open":79.08,"High":79.59,"Low":78.74,"Close":79.14,"Adj.Close":79.14,"Volume":5660000}
{"Date":"1964-03-16","Open":79.14,"High":79.6,"Low":78.72,"Close":79.14,"Adj.Close":79.14,"Volume":5140000}
{"Date":"1964-03-17","Open":79.14,"High":79.65,"Low":78.77,"Close":79.32,"Adj.Close":79.32,"Volume":5480000}
{"Date":"1964-03-18","Open":79.32,"High":79.89,"Low":78.9,"Close":79.38,"Adj.Close":79.38,"Volume":5890000}
{"Date":"1964-03-19","Open":79.38,"High":79.85,"Low":78.94,"Close":79.3,"Adj.Close":79.3,"Volume":5670000}
{"Date":"1964-03-20","Open":79.3,"High":79.35,"Low":78.92,"Close":78.92,"Adj.Close":78.92,"Volume":5020000}
{"Date":"1964-03-23","Open":78.92,"High":79.33,"Low":78.45,"Close":78.93,"Adj.Close":78.93,"Volume":4940000}
{"Date":"1964-03-24","Open":78.93,"High":79.34,"Low":78.51,"Close":78.79,"Adj.Close":78.79,"Volume":5210000}
{"Date":"1964-03-25","Open":78.79,"High":79.33,"Low":78.17,"Close":78.98,"Adj.Close":78.98,"Volume":5420000}
{"Date":"1964-03-26","Open":78.98,"High":79.58,"Low":78.67,"Close":79.19,"Adj.Close":79.19,"Volume":5760000}
{"Date":"1964-03-30","Open":79.19,"High":79.67,"Low":78.75,"Close":79.14,"Adj.Close":79.14,"Volume":6060000}
{"Date":"1964-03-31","Open":79.14,"High":79.51,"Low":78.57,"Close":78.98,"Adj.Close":78.98,"Volume":5270000}
{"Date":"1964-04-01","Open":78.98,"High":79.58,"Low":78.67,"Close":79.24,"Adj.Close":79.24,"Volume":5510000}
{"Date":"1964-04-02","Open":79.24,"High":80.09,"Low":79.13,"Close":79.7,"Adj.Close":79.7,"Volume":6840000}
{"Date":"1964-04-03","Open":79.7,"High":80.37,"Low":79.45,"Close":79.94,"Adj.Close":79.94,"Volume":5990000}
{"Date":"1964-04-06","Open":79.94,"High":80.45,"Low":79.55,"Close":80.02,"Adj.Close":80.02,"Volume":5840000}
{"Date":"1964-04-07","Open":80.02,"High":80.44,"Low":79.41,"Close":79.74,"Adj.Close":79.74,"Volume":5900000}
{"Date":"1964-04-08","Open":79.74,"High":80.17,"Low":79.26,"Close":79.75,"Adj.Close":79.75,"Volume":5380000}
{"Date":"1964-04-09","Open":79.75,"High":80.23,"Low":79.36,"Close":79.7,"Adj.Close":79.7,"Volume":5300000}
{"Date":"1964-04-10","Open":79.7,"High":80.26,"Low":79.43,"Close":79.85,"Adj.Close":79.85,"Volume":4990000}
{"Date":"1964-04-13","Open":79.85,"High":80.3,"Low":79.42,"Close":79.77,"Adj.Close":79.77,"Volume":5330000}
{"Date":"1964-04-14","Open":79.77,"High":80.37,"Low":79.46,"Close":79.99,"Adj.Close":79.99,"Volume":5120000}
{"Date":"1964-04-15","Open":79.99,"High":80.5,"Low":79.63,"Close":80.09,"Adj.Close":80.09,"Volume":5270000}
{"Date":"1964-04-16","Open":80.09,"High":80.62,"Low":79.73,"Close":80.2,"Adj.Close":80.2,"Volume":5240000}
{"Date":"1964-04-17","Open":80.2,"High":80.98,"Low":79.99,"Close":80.55,"Adj.Close":80.55,"Volume":6030000}
{"Date":"1964-04-20","Open":80.55,"High":81.04,"Low":80.11,"Close":80.5,"Adj.Close":80.5,"Volume":5560000}
{"Date":"1964-04-21","Open":80.5,"High":80.98,"Low":80.05,"Close":80.54,"Adj.Close":80.54,"Volume":5750000}
{"Date":"1964-04-22","Open":80.54,"High":80.92,"Low":80.06,"Close":80.49,"Adj.Close":80.49,"Volume":5390000}
{"Date":"1964-04-23","Open":80.49,"High":81.2,"Low":80.09,"Close":80.38,"Adj.Close":80.38,"Volume":6690000}
{"Date":"1964-04-24","Open":80.38,"High":80.62,"Low":79.45,"Close":79.75,"Adj.Close":79.75,"Volume":5610000}
{"Date":"1964-04-27","Open":79.75,"High":80.01,"Low":78.9,"Close":79.35,"Adj.Close":79.35,"Volume":5070000}
{"Date":"1964-04-28","Open":79.35,"High":80.26,"Low":79.14,"Close":79.9,"Adj.Close":79.9,"Volume":4790000}
{"Date":"1964-04-29","Open":79.9,"High":80.6,"Low":79.29,"Close":79.7,"Adj.Close":79.7,"Volume":6200000}
{"Date":"1964-04-30","Open":79.7,"High":80.08,"Low":79.08,"Close":79.46,"Adj.Close":79.46,"Volume":5690000}
{"Date":"1964-05-01","Open":79.46,"High":80.47,"Low":79.46,"Close":80.17,"Adj.Close":80.17,"Volume":5990000}
{"Date":"1964-05-04","Open":80.17,"High":81.01,"Low":79.87,"Close":80.47,"Adj.Close":80.47,"Volume":5360000}
{"Date":"1964-05-05","Open":80.47,"High":81.2,"Low":79.99,"Close":80.88,"Adj.Close":80.88,"Volume":5340000}
{"Date":"1964-05-06","Open":80.88,"High":81.57,"Low":80.53,"Close":81.06,"Adj.Close":81.06,"Volume":5560000}
{"Date":"1964-05-07","Open":81.06,"High":81.72,"Low":80.67,"Close":81.15,"Adj.Close":81.15,"Volume":5600000}
{"Date":"1964-05-08","Open":81,"High":81,"Low":81,"Close":81,"Adj.Close":81,"Volume":4910000}
{"Date":"1964-05-11","Open":81,"High":81.51,"Low":80.58,"Close":80.9,"Adj.Close":80.9,"Volume":4490000}
{"Date":"1964-05-12","Open":80.9,"High":81.81,"Low":80.66,"Close":81.16,"Adj.Close":81.16,"Volume":5200000}
{"Date":"1964-05-13","Open":81.16,"High":81.65,"Low":80.66,"Close":80.97,"Adj.Close":80.97,"Volume":5890000}
{"Date":"1964-05-14","Open":80.97,"High":81.28,"Low":80.37,"Close":80.86,"Adj.Close":80.86,"Volume":4720000}
{"Date":"1964-05-15","Open":80.86,"High":81.45,"Low":80.49,"Close":81.1,"Adj.Close":81.1,"Volume":5070000}
{"Date":"1964-05-18","Open":81.1,"High":81.47,"Low":80.42,"Close":80.72,"Adj.Close":80.72,"Volume":4590000}
{"Date":"1964-05-19","Open":80.72,"High":81.04,"Low":79.96,"Close":80.3,"Adj.Close":80.3,"Volume":4360000}
{"Date":"1964-05-20","Open":80.3,"High":81.02,"Low":80.09,"Close":80.66,"Adj.Close":80.66,"Volume":4790000}
{"Date":"1964-05-21","Open":80.66,"High":81.49,"Low":80.36,"Close":80.94,"Adj.Close":80.94,"Volume":5350000}
{"Date":"1964-05-22","Open":80.94,"High":81.15,"Low":80.36,"Close":80.73,"Adj.Close":80.73,"Volume":4640000}
{"Date":"1964-05-25","Open":80.73,"High":81.16,"Low":80.21,"Close":80.56,"Adj.Close":80.56,"Volume":3990000}
{"Date":"1964-05-26","Open":80.56,"High":80.94,"Low":80.12,"Close":80.39,"Adj.Close":80.39,"Volume":4290000}
{"Date":"1964-05-27","Open":80.39,"High":80.72,"Low":79.78,"Close":80.26,"Adj.Close":80.26,"Volume":4450000}
{"Date":"1964-05-28","Open":80.26,"High":80.75,"Low":79.88,"Close":80.37,"Adj.Close":80.37,"Volume":4560000}
{"Date":"1964-06-01","Open":80.37,"High":80.83,"Low":79.83,"Close":80.11,"Adj.Close":80.11,"Volume":4300000}
{"Date":"1964-06-02","Open":80.11,"High":80.6,"Low":79.5,"Close":79.7,"Adj.Close":79.7,"Volume":4180000}
{"Date":"1964-06-03","Open":79.7,"High":80.12,"Low":79.27,"Close":79.49,"Adj.Close":79.49,"Volume":3990000}
{"Date":"1964-06-04","Open":79.49,"High":79.75,"Low":78.44,"Close":78.67,"Adj.Close":78.67,"Volume":4880000}
{"Date":"1964-06-05","Open":78.67,"High":79.45,"Low":78.5,"Close":79.02,"Adj.Close":79.02,"Volume":4240000}
{"Date":"1964-06-08","Open":79.02,"High":79.44,"Low":78.44,"Close":78.64,"Adj.Close":78.64,"Volume":4010000}
{"Date":"1964-06-09","Open":78.64,"High":79.39,"Low":78.15,"Close":79.14,"Adj.Close":79.14,"Volume":4470000}
{"Date":"1964-06-10","Open":79.14,"High":79.84,"Low":79.02,"Close":79.44,"Adj.Close":79.44,"Volume":4170000}
{"Date":"1964-06-11","Open":79.44,"High":80.13,"Low":79.24,"Close":79.73,"Adj.Close":79.73,"Volume":3620000}
{"Date":"1964-06-12","Open":79.73,"High":80.05,"Low":79.19,"Close":79.6,"Adj.Close":79.6,"Volume":3840000}
{"Date":"1964-06-15","Open":79.6,"High":80.33,"Low":79.39,"Close":79.97,"Adj.Close":79.97,"Volume":4110000}
{"Date":"1964-06-16","Open":79.97,"High":80.72,"Low":79.85,"Close":80.4,"Adj.Close":80.4,"Volume":4590000}
{"Date":"1964-06-17","Open":80.4,"High":81.13,"Low":80.22,"Close":80.81,"Adj.Close":80.81,"Volume":5340000}
{"Date":"1964-06-18","Open":80.81,"High":81.34,"Low":80.43,"Close":80.79,"Adj.Close":80.79,"Volume":4730000}
{"Date":"1964-06-19","Open":80.79,"High":81.23,"Low":80.39,"Close":80.89,"Adj.Close":80.89,"Volume":4050000}
{"Date":"1964-06-22","Open":80.89,"High":81.54,"Low":80.66,"Close":81.11,"Adj.Close":81.11,"Volume":4540000}
{"Date":"1964-06-23","Open":81.11,"High":81.43,"Low":80.5,"Close":80.77,"Adj.Close":80.77,"Volume":4060000}
{"Date":"1964-06-24","Open":80.77,"High":81.45,"Low":80.41,"Close":81.06,"Adj.Close":81.06,"Volume":4840000}
{"Date":"1964-06-25","Open":81.06,"High":81.73,"Low":80.75,"Close":81.21,"Adj.Close":81.21,"Volume":5010000}
{"Date":"1964-06-26","Open":81.21,"High":81.78,"Low":80.86,"Close":81.46,"Adj.Close":81.46,"Volume":4440000}
{"Date":"1964-06-29","Open":81.46,"High":82.1,"Low":81.1,"Close":81.64,"Adj.Close":81.64,"Volume":4380000}
{"Date":"1964-06-30","Open":81.64,"High":82.07,"Low":81.19,"Close":81.69,"Adj.Close":81.69,"Volume":4360000}
{"Date":"1964-07-01","Open":81.69,"High":82.51,"Low":81.46,"Close":82.27,"Adj.Close":82.27,"Volume":5320000}
{"Date":"1964-07-02","Open":82.27,"High":82.98,"Low":82.09,"Close":82.6,"Adj.Close":82.6,"Volume":5230000}
{"Date":"1964-07-06","Open":82.6,"High":83.38,"Low":82.37,"Close":82.98,"Adj.Close":82.98,"Volume":5080000}
{"Date":"1964-07-07","Open":82.98,"High":83.53,"Low":82.6,"Close":83.12,"Adj.Close":83.12,"Volume":5240000}
{"Date":"1964-07-08","Open":83.12,"High":83.56,"Low":82.58,"Close":83.12,"Adj.Close":83.12,"Volume":4760000}
{"Date":"1964-07-09","Open":83.12,"High":83.64,"Low":82.74,"Close":83.22,"Adj.Close":83.22,"Volume":5040000}
{"Date":"1964-07-10","Open":83.22,"High":83.99,"Low":82.87,"Close":83.36,"Adj.Close":83.36,"Volume":5420000}
{"Date":"1964-07-13","Open":83.36,"High":83.86,"Low":82.92,"Close":83.31,"Adj.Close":83.31,"Volume":4800000}
{"Date":"1964-07-14","Open":83.31,"High":83.71,"Low":82.72,"Close":83.06,"Adj.Close":83.06,"Volume":4760000}
{"Date":"1964-07-15","Open":83.06,"High":83.67,"Low":82.72,"Close":83.34,"Adj.Close":83.34,"Volume":4610000}
{"Date":"1964-07-16","Open":83.34,"High":83.98,"Low":83.06,"Close":83.64,"Adj.Close":83.64,"Volume":4640000}
{"Date":"1964-07-17","Open":83.64,"High":84.33,"Low":83.37,"Close":84.01,"Adj.Close":84.01,"Volume":4640000}
{"Date":"1964-07-20","Open":84.01,"High":84.33,"Low":83.44,"Close":83.74,"Adj.Close":83.74,"Volume":4390000}
{"Date":"1964-07-21","Open":83.74,"High":83.99,"Low":83.06,"Close":83.54,"Adj.Close":83.54,"Volume":4570000}
{"Date":"1964-07-22","Open":83.54,"High":83.95,"Low":82.96,"Close":83.52,"Adj.Close":83.52,"Volume":4570000}
{"Date":"1964-07-23","Open":83.52,"High":83.91,"Low":83.06,"Close":83.48,"Adj.Close":83.48,"Volume":4560000}
{"Date":"1964-07-24","Open":83.48,"High":83.92,"Low":83.07,"Close":83.46,"Adj.Close":83.46,"Volume":4210000}
{"Date":"1964-07-27","Open":83.46,"High":83.82,"Low":82.82,"Close":83.08,"Adj.Close":83.08,"Volume":4090000}
{"Date":"1964-07-28","Open":83.08,"High":83.3,"Low":82.4,"Close":82.85,"Adj.Close":82.85,"Volume":3860000}
{"Date":"1964-07-29","Open":82.85,"High":83.3,"Low":82.47,"Close":82.92,"Adj.Close":82.92,"Volume":4050000}
{"Date":"1964-07-30","Open":82.92,"High":83.5,"Low":82.63,"Close":83.09,"Adj.Close":83.09,"Volume":4530000}
{"Date":"1964-07-31","Open":83.09,"High":83.57,"Low":82.72,"Close":83.18,"Adj.Close":83.18,"Volume":4220000}
{"Date":"1964-08-03","Open":83.18,"High":83.49,"Low":82.65,"Close":83,"Adj.Close":83,"Volume":3780000}
{"Date":"1964-08-04","Open":83,"High":83.02,"Low":81.68,"Close":81.96,"Adj.Close":81.96,"Volume":4780000}
{"Date":"1964-08-05","Open":81.96,"High":82.41,"Low":80.8,"Close":82.09,"Adj.Close":82.09,"Volume":6160000}
{"Date":"1964-08-06","Open":82.09,"High":82.45,"Low":81.2,"Close":81.34,"Adj.Close":81.34,"Volume":3940000}
{"Date":"1964-08-07","Open":81.34,"High":82.2,"Low":81.19,"Close":81.86,"Adj.Close":81.86,"Volume":3190000}
{"Date":"1964-08-10","Open":81.86,"High":82.23,"Low":81.43,"Close":81.78,"Adj.Close":81.78,"Volume":3050000}
{"Date":"1964-08-11","Open":81.78,"High":82.25,"Low":81.45,"Close":81.76,"Adj.Close":81.76,"Volume":3450000}
{"Date":"1964-08-12","Open":81.76,"High":82.53,"Low":81.6,"Close":82.17,"Adj.Close":82.17,"Volume":4140000}
{"Date":"1964-08-13","Open":82.17,"High":82.87,"Low":81.98,"Close":82.41,"Adj.Close":82.41,"Volume":4600000}
{"Date":"1964-08-14","Open":82.41,"High":82.83,"Low":82.03,"Close":82.35,"Adj.Close":82.35,"Volume":4080000}
{"Date":"1964-08-17","Open":82.35,"High":82.85,"Low":82.02,"Close":82.36,"Adj.Close":82.36,"Volume":3780000}
{"Date":"1964-08-18","Open":82.36,"High":82.79,"Low":82.01,"Close":82.4,"Adj.Close":82.4,"Volume":4180000}
{"Date":"1964-08-19","Open":82.4,"High":82.8,"Low":81.99,"Close":82.32,"Adj.Close":82.32,"Volume":4160000}
{"Date":"1964-08-20","Open":82.32,"High":82.57,"Low":81.6,"Close":81.94,"Adj.Close":81.94,"Volume":3840000}
{"Date":"1964-08-21","Open":81.94,"High":82.43,"Low":81.64,"Close":82.07,"Adj.Close":82.07,"Volume":3620000}
{"Date":"1964-08-24","Open":82.07,"High":82.48,"Low":81.64,"Close":81.91,"Adj.Close":81.91,"Volume":3790000}
{"Date":"1964-08-25","Open":81.91,"High":82.13,"Low":81.2,"Close":81.44,"Adj.Close":81.44,"Volume":3780000}
{"Date":"1964-08-26","Open":81.44,"High":81.74,"Low":80.99,"Close":81.32,"Adj.Close":81.32,"Volume":3300000}
{"Date":"1964-08-27","Open":81.32,"High":81.94,"Low":81.07,"Close":81.7,"Adj.Close":81.7,"Volume":3560000}
{"Date":"1964-08-28","Open":81.7,"High":82.29,"Low":81.54,"Close":81.99,"Adj.Close":81.99,"Volume":3760000}
{"Date":"1964-08-31","Open":81.99,"High":82.48,"Low":81.46,"Close":81.83,"Adj.Close":81.83,"Volume":3340000}
{"Date":"1964-09-01","Open":81.83,"High":82.5,"Low":81.57,"Close":82.18,"Adj.Close":82.18,"Volume":4650000}
{"Date":"1964-09-02","Open":82.18,"High":82.76,"Low":81.95,"Close":82.31,"Adj.Close":82.31,"Volume":4800000}
{"Date":"1964-09-03","Open":82.31,"High":82.83,"Low":82.04,"Close":82.56,"Adj.Close":82.56,"Volume":4310000}
{"Date":"1964-09-04","Open":82.56,"High":83.03,"Low":82.31,"Close":82.76,"Adj.Close":82.76,"Volume":4210000}
{"Date":"1964-09-08","Open":82.76,"High":83.24,"Low":82.46,"Close":82.87,"Adj.Close":82.87,"Volume":4090000}
{"Date":"1964-09-09","Open":82.87,"High":83.51,"Low":82.54,"Close":83.05,"Adj.Close":83.05,"Volume":5690000}
{"Date":"1964-09-10","Open":83.05,"High":83.5,"Low":82.6,"Close":83.1,"Adj.Close":83.1,"Volume":5470000}
{"Date":"1964-09-11","Open":83.1,"High":83.84,"Low":82.79,"Close":83.45,"Adj.Close":83.45,"Volume":5630000}
{"Date":"1964-09-14","Open":83.45,"High":83.89,"Low":82.88,"Close":83.22,"Adj.Close":83.22,"Volume":5370000}
{"Date":"1964-09-15","Open":83.22,"High":83.68,"Low":82.69,"Close":83,"Adj.Close":83,"Volume":5690000}
{"Date":"1964-09-16","Open":83,"High":83.52,"Low":82.57,"Close":83.24,"Adj.Close":83.24,"Volume":4230000}
{"Date":"1964-09-17","Open":83.24,"High":84.18,"Low":83.17,"Close":83.79,"Adj.Close":83.79,"Volume":6380000}
{"Date":"1964-09-18","Open":83.79,"High":84.29,"Low":83.03,"Close":83.48,"Adj.Close":83.48,"Volume":6160000}
{"Date":"1964-09-21","Open":83.48,"High":84.32,"Low":83.41,"Close":83.86,"Adj.Close":83.86,"Volume":5310000}
{"Date":"1964-09-22","Open":83.86,"High":84.44,"Low":83.53,"Close":83.89,"Adj.Close":83.89,"Volume":5250000}
{"Date":"1964-09-23","Open":83.89,"High":84.37,"Low":83.45,"Close":83.91,"Adj.Close":83.91,"Volume":5920000}
{"Date":"1964-09-24","Open":83.91,"High":84.43,"Low":83.45,"Close":84,"Adj.Close":84,"Volume":5840000}
{"Date":"1964-09-25","Open":84,"High":84.62,"Low":83.56,"Close":84.21,"Adj.Close":84.21,"Volume":6170000}
{"Date":"1964-09-28","Open":84.21,"High":84.73,"Low":83.79,"Close":84.28,"Adj.Close":84.28,"Volume":4810000}
{"Date":"1964-09-29","Open":84.28,"High":84.8,"Low":83.84,"Close":84.24,"Adj.Close":84.24,"Volume":5070000}
{"Date":"1964-09-30","Open":84.24,"High":84.66,"Low":83.86,"Close":84.18,"Adj.Close":84.18,"Volume":4720000}
{"Date":"1964-10-01","Open":84.18,"High":84.53,"Low":83.74,"Close":84.08,"Adj.Close":84.08,"Volume":4470000}
{"Date":"1964-10-02","Open":84.08,"High":84.64,"Low":83.71,"Close":84.36,"Adj.Close":84.36,"Volume":4370000}
{"Date":"1964-10-05","Open":84.36,"High":85.25,"Low":84.2,"Close":84.74,"Adj.Close":84.74,"Volume":4850000}
{"Date":"1964-10-06","Open":84.74,"High":85.24,"Low":84.37,"Close":84.79,"Adj.Close":84.79,"Volume":4820000}
{"Date":"1964-10-07","Open":84.79,"High":85.25,"Low":84.42,"Close":84.8,"Adj.Close":84.8,"Volume":5090000}
{"Date":"1964-10-08","Open":84.8,"High":85.4,"Low":84.47,"Close":85.04,"Adj.Close":85.04,"Volume":5060000}
{"Date":"1964-10-09","Open":85.04,"High":85.6,"Low":84.72,"Close":85.22,"Adj.Close":85.22,"Volume":5290000}
{"Date":"1964-10-12","Open":85.22,"High":85.58,"Low":84.88,"Close":85.24,"Adj.Close":85.24,"Volume":4110000}
{"Date":"1964-10-13","Open":85.24,"High":85.57,"Low":84.63,"Close":84.96,"Adj.Close":84.96,"Volume":5400000}
{"Date":"1964-10-14","Open":84.96,"High":85.29,"Low":84.5,"Close":84.79,"Adj.Close":84.79,"Volume":4530000}
{"Date":"1964-10-15","Open":84.79,"High":84.99,"Low":83.65,"Close":84.25,"Adj.Close":84.25,"Volume":6500000}
{"Date":"1964-10-16","Open":84.25,"High":85.1,"Low":84.1,"Close":84.83,"Adj.Close":84.83,"Volume":5140000}
{"Date":"1964-10-19","Open":84.83,"High":85.36,"Low":84.47,"Close":84.93,"Adj.Close":84.93,"Volume":5010000}
{"Date":"1964-10-20","Open":84.93,"High":85.57,"Low":84.56,"Close":85.18,"Adj.Close":85.18,"Volume":5140000}
{"Date":"1964-10-21","Open":85.18,"High":85.64,"Low":84.77,"Close":85.1,"Adj.Close":85.1,"Volume":5170000}
{"Date":"1964-10-22","Open":85.1,"High":85.44,"Low":84.51,"Close":84.94,"Adj.Close":84.94,"Volume":4670000}
{"Date":"1964-10-23","Open":84.94,"High":85.42,"Low":84.57,"Close":85.14,"Adj.Close":85.14,"Volume":3830000}
{"Date":"1964-10-26","Open":85.14,"High":85.7,"Low":84.65,"Close":85,"Adj.Close":85,"Volume":5230000}
{"Date":"1964-10-27","Open":85,"High":85.4,"Low":84.61,"Close":85,"Adj.Close":85,"Volume":4470000}
{"Date":"1964-10-28","Open":85,"High":85.37,"Low":84.43,"Close":84.69,"Adj.Close":84.69,"Volume":4890000}
{"Date":"1964-10-29","Open":84.69,"High":85.15,"Low":84.36,"Close":84.73,"Adj.Close":84.73,"Volume":4390000}
{"Date":"1964-10-30","Open":84.73,"High":85.22,"Low":84.41,"Close":84.86,"Adj.Close":84.86,"Volume":4120000}
{"Date":"1964-11-02","Open":84.86,"High":85.54,"Low":84.51,"Close":85.18,"Adj.Close":85.18,"Volume":4430000}
{"Date":"1964-11-04","Open":85.18,"High":85.9,"Low":84.8,"Close":85.14,"Adj.Close":85.14,"Volume":4720000}
{"Date":"1964-11-05","Open":85.14,"High":85.62,"Low":84.72,"Close":85.16,"Adj.Close":85.16,"Volume":4380000}
{"Date":"1964-11-06","Open":85.16,"High":85.55,"Low":84.65,"Close":85.23,"Adj.Close":85.23,"Volume":4810000}
{"Date":"1964-11-09","Open":85.23,"High":85.72,"Low":84.93,"Close":85.19,"Adj.Close":85.19,"Volume":4560000}
{"Date":"1964-11-10","Open":85.19,"High":85.55,"Low":84.49,"Close":84.84,"Adj.Close":84.84,"Volume":5020000}
{"Date":"1964-11-11","Open":84.84,"High":85.3,"Low":84.49,"Close":85.08,"Adj.Close":85.08,"Volume":3790000}
{"Date":"1964-11-12","Open":85.08,"High":85.63,"Low":84.75,"Close":85.19,"Adj.Close":85.19,"Volume":5250000}
{"Date":"1964-11-13","Open":85.19,"High":85.68,"Low":84.76,"Close":85.21,"Adj.Close":85.21,"Volume":4860000}
{"Date":"1964-11-16","Open":85.21,"High":85.94,"Low":84.88,"Close":85.65,"Adj.Close":85.65,"Volume":4870000}
{"Date":"1964-11-17","Open":85.65,"High":86.55,"Low":85.48,"Close":86.03,"Adj.Close":86.03,"Volume":5920000}
{"Date":"1964-11-18","Open":86.03,"High":86.8,"Low":85.73,"Close":86.22,"Adj.Close":86.22,"Volume":6560000}
{"Date":"1964-11-19","Open":86.22,"High":86.57,"Low":85.6,"Close":86.18,"Adj.Close":86.18,"Volume":5570000}
{"Date":"1964-11-20","Open":86.18,"High":86.8,"Low":85.73,"Close":86.28,"Adj.Close":86.28,"Volume":5210000}
{"Date":"1964-11-23","Open":86.28,"High":86.59,"Low":85.48,"Close":86,"Adj.Close":86,"Volume":4860000}
{"Date":"1964-11-24","Open":86,"High":86.12,"Low":85.15,"Close":85.73,"Adj.Close":85.73,"Volume":5070000}
{"Date":"1964-11-25","Open":85.73,"High":86.18,"Low":85.1,"Close":85.44,"Adj.Close":85.44,"Volume":4800000}
{"Date":"1964-11-27","Open":85.44,"High":85.68,"Low":84.55,"Close":85.16,"Adj.Close":85.16,"Volume":4070000}
{"Date":"1964-11-30","Open":85.16,"High":85.41,"Low":84.1,"Close":84.42,"Adj.Close":84.42,"Volume":4890000}
{"Date":"1964-12-01","Open":84.42,"High":84.56,"Low":83.36,"Close":83.55,"Adj.Close":83.55,"Volume":4940000}
{"Date":"1964-12-02","Open":83.55,"High":84.23,"Low":83.12,"Close":83.79,"Adj.Close":83.79,"Volume":4930000}
{"Date":"1964-12-03","Open":83.79,"High":84.74,"Low":83.71,"Close":84.18,"Adj.Close":84.18,"Volume":4250000}
{"Date":"1964-12-04","Open":84.35,"High":84.35,"Low":84.35,"Close":84.35,"Adj.Close":84.35,"Volume":4340000}
{"Date":"1964-12-07","Open":84.35,"High":85.03,"Low":84.04,"Close":84.33,"Adj.Close":84.33,"Volume":4770000}
{"Date":"1964-12-08","Open":84.33,"High":84.71,"Low":83.69,"Close":84,"Adj.Close":84,"Volume":4990000}
{"Date":"1964-12-09","Open":84,"High":84.24,"Low":83.24,"Close":83.46,"Adj.Close":83.46,"Volume":5120000}
{"Date":"1964-12-10","Open":83.46,"High":83.96,"Low":82.98,"Close":83.45,"Adj.Close":83.45,"Volume":4790000}
{"Date":"1964-12-11","Open":83.45,"High":84.05,"Low":83.09,"Close":83.66,"Adj.Close":83.66,"Volume":4530000}
{"Date":"1964-12-14","Open":83.66,"High":84.17,"Low":83.1,"Close":83.45,"Adj.Close":83.45,"Volume":4340000}
{"Date":"1964-12-15","Open":83.45,"High":83.79,"Low":82.65,"Close":83.22,"Adj.Close":83.22,"Volume":5340000}
{"Date":"1964-12-16","Open":83.22,"High":83.94,"Low":83,"Close":83.55,"Adj.Close":83.55,"Volume":4610000}
{"Date":"1964-12-17","Open":83.55,"High":84.24,"Low":83.34,"Close":83.9,"Adj.Close":83.9,"Volume":4850000}
{"Date":"1964-12-18","Open":83.9,"High":84.65,"Low":83.73,"Close":84.29,"Adj.Close":84.29,"Volume":4630000}
{"Date":"1964-12-21","Open":84.29,"High":84.91,"Low":84.11,"Close":84.38,"Adj.Close":84.38,"Volume":4470000}
{"Date":"1964-12-22","Open":84.38,"High":84.88,"Low":83.94,"Close":84.33,"Adj.Close":84.33,"Volume":4520000}
{"Date":"1964-12-23","Open":84.33,"High":84.76,"Low":83.79,"Close":84.15,"Adj.Close":84.15,"Volume":4470000}
{"Date":"1964-12-24","Open":84.15,"High":84.59,"Low":83.74,"Close":84.15,"Adj.Close":84.15,"Volume":3600000}
{"Date":"1964-12-28","Open":84.15,"High":84.58,"Low":83.7,"Close":84.07,"Adj.Close":84.07,"Volume":3990000}
{"Date":"1964-12-29","Open":84.07,"High":84.35,"Low":83.38,"Close":83.81,"Adj.Close":83.81,"Volume":4450000}
{"Date":"1964-12-30","Open":83.81,"High":84.63,"Low":83.63,"Close":84.3,"Adj.Close":84.3,"Volume":5610000}
{"Date":"1964-12-31","Open":84.3,"High":85.18,"Low":84.18,"Close":84.75,"Adj.Close":84.75,"Volume":6470000}
{"Date":"1965-01-04","Open":84.75,"High":85.15,"Low":83.77,"Close":84.23,"Adj.Close":84.23,"Volume":3930000}
{"Date":"1965-01-05","Open":84.23,"High":85.02,"Low":84.02,"Close":84.63,"Adj.Close":84.63,"Volume":4110000}
{"Date":"1965-01-06","Open":84.63,"High":85.38,"Low":84.45,"Close":84.89,"Adj.Close":84.89,"Volume":4850000}
{"Date":"1965-01-07","Open":84.89,"High":85.62,"Low":84.66,"Close":85.26,"Adj.Close":85.26,"Volume":5080000}
{"Date":"1965-01-08","Open":85.26,"High":85.84,"Low":84.91,"Close":85.37,"Adj.Close":85.37,"Volume":5340000}
{"Date":"1965-01-11","Open":85.37,"High":85.81,"Low":84.9,"Close":85.4,"Adj.Close":85.4,"Volume":5440000}
{"Date":"1965-01-12","Open":85.4,"High":85.98,"Low":85.13,"Close":85.61,"Adj.Close":85.61,"Volume":5400000}
{"Date":"1965-01-13","Open":85.61,"High":86.27,"Low":85.35,"Close":85.84,"Adj.Close":85.84,"Volume":6160000}
{"Date":"1965-01-14","Open":85.84,"High":86.38,"Low":85.41,"Close":85.84,"Adj.Close":85.84,"Volume":5810000}
{"Date":"1965-01-15","Open":85.84,"High":86.52,"Low":85.6,"Close":86.21,"Adj.Close":86.21,"Volume":5340000}
{"Date":"1965-01-18","Open":86.21,"High":87.15,"Low":85.99,"Close":86.49,"Adj.Close":86.49,"Volume":5550000}
{"Date":"1965-01-19","Open":86.49,"High":87.09,"Low":86.15,"Close":86.63,"Adj.Close":86.63,"Volume":5550000}
{"Date":"1965-01-20","Open":86.63,"High":87.1,"Low":86.26,"Close":86.6,"Adj.Close":86.6,"Volume":5550000}
{"Date":"1965-01-21","Open":86.6,"High":86.9,"Low":86.02,"Close":86.52,"Adj.Close":86.52,"Volume":4780000}
{"Date":"1965-01-22","Open":86.52,"High":87.15,"Low":86.2,"Close":86.74,"Adj.Close":86.74,"Volume":5430000}
{"Date":"1965-01-25","Open":86.74,"High":87.27,"Low":86.39,"Close":86.86,"Adj.Close":86.86,"Volume":5370000}
{"Date":"1965-01-26","Open":86.86,"High":87.45,"Low":86.51,"Close":86.94,"Adj.Close":86.94,"Volume":5760000}
{"Date":"1965-01-27","Open":86.94,"High":87.67,"Low":86.7,"Close":87.23,"Adj.Close":87.23,"Volume":6010000}
{"Date":"1965-01-28","Open":87.23,"High":87.88,"Low":86.89,"Close":87.48,"Adj.Close":87.48,"Volume":6730000}
{"Date":"1965-01-29","Open":87.48,"High":88.19,"Low":87.18,"Close":87.56,"Adj.Close":87.56,"Volume":6940000}
{"Date":"1965-02-01","Open":87.56,"High":88.01,"Low":87.05,"Close":87.58,"Adj.Close":87.58,"Volume":5690000}
{"Date":"1965-02-02","Open":87.58,"High":87.94,"Low":87.03,"Close":87.55,"Adj.Close":87.55,"Volume":5460000}
{"Date":"1965-02-03","Open":87.55,"High":88.01,"Low":87.07,"Close":87.63,"Adj.Close":87.63,"Volume":6130000}
{"Date":"1965-02-04","Open":87.63,"High":88.06,"Low":87.06,"Close":87.57,"Adj.Close":87.57,"Volume":6230000}
{"Date":"1965-02-05","Open":87.57,"High":87.98,"Low":86.9,"Close":87.29,"Adj.Close":87.29,"Volume":5690000}
{"Date":"1965-02-08","Open":87,"High":87,"Low":85.95,"Close":86.95,"Adj.Close":86.95,"Volume":6010000}
{"Date":"1965-02-09","Open":86.95,"High":87.64,"Low":86.7,"Close":87.24,"Adj.Close":87.24,"Volume":5690000}
{"Date":"1965-02-10","Open":87.24,"High":87.7,"Low":86.2,"Close":86.46,"Adj.Close":86.46,"Volume":7210000}
{"Date":"1965-02-11","Open":86.46,"High":86.89,"Low":85.4,"Close":85.54,"Adj.Close":85.54,"Volume":5800000}
{"Date":"1965-02-12","Open":85.54,"High":86.48,"Low":85.54,"Close":86.17,"Adj.Close":86.17,"Volume":4960000}
{"Date":"1965-02-15","Open":86.17,"High":86.86,"Low":85.75,"Close":86.07,"Adj.Close":86.07,"Volume":5760000}
{"Date":"1965-02-16","Open":86.07,"High":86.31,"Low":85.33,"Close":85.67,"Adj.Close":85.67,"Volume":5000000}
{"Date":"1965-02-17","Open":85.67,"High":86.25,"Low":85.25,"Close":85.77,"Adj.Close":85.77,"Volume":5510000}
{"Date":"1965-02-18","Open":85.77,"High":86.48,"Low":85.47,"Close":86.05,"Adj.Close":86.05,"Volume":6060000}
{"Date":"1965-02-19","Open":86.05,"High":86.67,"Low":85.71,"Close":86.21,"Adj.Close":86.21,"Volume":5560000}
{"Date":"1965-02-23","Open":86.21,"High":87.01,"Low":86.03,"Close":86.64,"Adj.Close":86.64,"Volume":5880000}
{"Date":"1965-02-24","Open":86.64,"High":87.72,"Low":86.43,"Close":87.17,"Adj.Close":87.17,"Volume":7160000}
{"Date":"1965-02-25","Open":87.17,"High":87.7,"Low":86.7,"Close":87.2,"Adj.Close":87.2,"Volume":6680000}
{"Date":"1965-02-26","Open":87.2,"High":87.84,"Low":86.81,"Close":87.43,"Adj.Close":87.43,"Volume":5800000}
{"Date":"1965-03-01","Open":87.43,"High":87.93,"Low":86.92,"Close":87.25,"Adj.Close":87.25,"Volume":5780000}
{"Date":"1965-03-02","Open":87.25,"High":87.79,"Low":86.84,"Close":87.4,"Adj.Close":87.4,"Volume":5730000}
{"Date":"1965-03-03","Open":87.4,"High":87.83,"Low":86.88,"Close":87.26,"Adj.Close":87.26,"Volume":6600000}
{"Date":"1965-03-04","Open":87.26,"High":87.72,"Low":86.63,"Close":86.98,"Adj.Close":86.98,"Volume":7300000}
{"Date":"1965-03-05","Open":86.98,"High":87.26,"Low":86,"Close":86.8,"Adj.Close":86.8,"Volume":6120000}
{"Date":"1965-03-08","Open":86.8,"High":87.28,"Low":86.31,"Close":86.83,"Adj.Close":86.83,"Volume":5250000}
{"Date":"1965-03-09","Open":86.83,"High":87.27,"Low":86.33,"Close":86.69,"Adj.Close":86.69,"Volume":5210000}
{"Date":"1965-03-10","Open":86.69,"High":87.07,"Low":86.2,"Close":86.54,"Adj.Close":86.54,"Volume":5100000}
{"Date":"1965-03-11","Open":86.54,"High":87.29,"Low":86.17,"Close":86.9,"Adj.Close":86.9,"Volume":5770000}
{"Date":"1965-03-12","Open":86.9,"High":87.65,"Low":86.6,"Close":87.21,"Adj.Close":87.21,"Volume":6370000}
{"Date":"1965-03-15","Open":87.21,"High":87.92,"Low":86.82,"Close":87.24,"Adj.Close":87.24,"Volume":6000000}
{"Date":"1965-03-16","Open":87.24,"High":87.61,"Low":86.67,"Close":87.13,"Adj.Close":87.13,"Volume":5480000}
{"Date":"1965-03-17","Open":87.13,"High":87.51,"Low":86.63,"Close":87.02,"Adj.Close":87.02,"Volume":5120000}
{"Date":"1965-03-18","Open":87.02,"High":87.48,"Low":86.5,"Close":86.81,"Adj.Close":86.81,"Volume":4990000}
{"Date":"1965-03-19","Open":86.81,"High":87.37,"Low":86.43,"Close":86.84,"Adj.Close":86.84,"Volume":5040000}
{"Date":"1965-03-22","Open":86.84,"High":87.34,"Low":86.41,"Close":86.83,"Adj.Close":86.83,"Volume":4920000}
{"Date":"1965-03-23","Open":86.83,"High":87.34,"Low":86.45,"Close":86.93,"Adj.Close":86.93,"Volume":4820000}
{"Date":"1965-03-24","Open":86.93,"High":87.55,"Low":86.68,"Close":87.09,"Adj.Close":87.09,"Volume":5420000}
{"Date":"1965-03-25","Open":87.09,"High":87.5,"Low":86.55,"Close":86.84,"Adj.Close":86.84,"Volume":5460000}
{"Date":"1965-03-26","Open":86.84,"High":87.06,"Low":85.96,"Close":86.2,"Adj.Close":86.2,"Volume":5020000}
{"Date":"1965-03-29","Open":86.2,"High":86.66,"Low":85.65,"Close":86.03,"Adj.Close":86.03,"Volume":4590000}
{"Date":"1965-03-30","Open":86.03,"High":86.53,"Low":85.69,"Close":86.2,"Adj.Close":86.2,"Volume":4270000}
{"Date":"1965-03-31","Open":86.2,"High":86.64,"Low":85.83,"Close":86.16,"Adj.Close":86.16,"Volume":4470000}
{"Date":"1965-04-01","Open":86.16,"High":86.73,"Low":85.87,"Close":86.32,"Adj.Close":86.32,"Volume":4890000}
{"Date":"1965-04-02","Open":86.32,"High":86.89,"Low":86.08,"Close":86.53,"Adj.Close":86.53,"Volume":5060000}
{"Date":"1965-04-05","Open":86.53,"High":87.08,"Low":86.14,"Close":86.53,"Adj.Close":86.53,"Volume":4920000}
{"Date":"1965-04-06","Open":86.53,"High":86.91,"Low":86.08,"Close":86.5,"Adj.Close":86.5,"Volume":4610000}
{"Date":"1965-04-07","Open":86.5,"High":86.88,"Low":86.14,"Close":86.55,"Adj.Close":86.55,"Volume":4430000}
{"Date":"1965-04-08","Open":86.55,"High":87.35,"Low":86.34,"Close":87.04,"Adj.Close":87.04,"Volume":5770000}
{"Date":"1965-04-09","Open":87.04,"High":87.87,"Low":86.86,"Close":87.56,"Adj.Close":87.56,"Volume":6580000}
{"Date":"1965-04-12","Open":87.56,"High":88.36,"Low":87.31,"Close":87.94,"Adj.Close":87.94,"Volume":6040000}
{"Date":"1965-04-13","Open":87.94,"High":88.48,"Low":87.54,"Close":88.04,"Adj.Close":88.04,"Volume":6690000}
{"Date":"1965-04-14","Open":88.04,"High":88.65,"Low":87.71,"Close":88.24,"Adj.Close":88.24,"Volume":6580000}
{"Date":"1965-04-15","Open":88.24,"High":88.63,"Low":87.55,"Close":88.15,"Adj.Close":88.15,"Volume":5830000}
{"Date":"1965-04-19","Open":88.15,"High":88.9,"Low":87.9,"Close":88.51,"Adj.Close":88.51,"Volume":5700000}
{"Date":"1965-04-20","Open":88.51,"High":89.07,"Low":88.02,"Close":88.46,"Adj.Close":88.46,"Volume":6480000}
{"Date":"1965-04-21","Open":88.46,"High":88.82,"Low":87.7,"Close":88.3,"Adj.Close":88.3,"Volume":5590000}
{"Date":"1965-04-22","Open":88.3,"High":89.13,"Low":88.12,"Close":88.78,"Adj.Close":88.78,"Volume":5990000}
{"Date":"1965-04-23","Open":88.78,"High":89.41,"Low":88.48,"Close":88.88,"Adj.Close":88.88,"Volume":5860000}
{"Date":"1965-04-26","Open":88.88,"High":89.29,"Low":88.3,"Close":88.89,"Adj.Close":88.89,"Volume":5410000}
{"Date":"1965-04-27","Open":88.89,"High":89.64,"Low":88.71,"Close":89.04,"Adj.Close":89.04,"Volume":6310000}
{"Date":"1965-04-28","Open":89.04,"High":89.48,"Low":88.51,"Close":89,"Adj.Close":89,"Volume":5680000}
{"Date":"1965-04-29","Open":89,"High":89.43,"Low":88.47,"Close":88.93,"Adj.Close":88.93,"Volume":5510000}
{"Date":"1965-04-30","Open":88.93,"High":89.44,"Low":88.5,"Close":89.11,"Adj.Close":89.11,"Volume":5190000}
{"Date":"1965-05-03","Open":89.11,"High":89.68,"Low":88.62,"Close":89.23,"Adj.Close":89.23,"Volume":5340000}
{"Date":"1965-05-04","Open":89.23,"High":89.89,"Low":88.82,"Close":89.51,"Adj.Close":89.51,"Volume":5720000}
{"Date":"1965-05-05","Open":89.51,"High":90.4,"Low":89.14,"Close":89.71,"Adj.Close":89.71,"Volume":6350000}
{"Date":"1965-05-06","Open":89.71,"High":90.57,"Low":89.39,"Close":89.92,"Adj.Close":89.92,"Volume":6340000}
{"Date":"1965-05-07","Open":89.92,"High":90.3,"Low":89.33,"Close":89.85,"Adj.Close":89.85,"Volume":5820000}
{"Date":"1965-05-10","Open":89.85,"High":90.22,"Low":89.22,"Close":89.66,"Adj.Close":89.66,"Volume":5600000}
{"Date":"1965-05-11","Open":89.66,"High":89.98,"Low":89.05,"Close":89.55,"Adj.Close":89.55,"Volume":5150000}
{"Date":"1965-05-12","Open":89.55,"High":90.31,"Low":89.3,"Close":89.94,"Adj.Close":89.94,"Volume":6310000}
{"Date":"1965-05-13","Open":89.94,"High":90.68,"Low":89.68,"Close":90.27,"Adj.Close":90.27,"Volume":6460000}
{"Date":"1965-05-14","Open":90.27,"High":90.66,"Low":89.63,"Close":90.1,"Adj.Close":90.1,"Volume":5860000}
{"Date":"1965-05-17","Open":90.1,"High":90.44,"Low":89.24,"Close":89.54,"Adj.Close":89.54,"Volume":4980000}
{"Date":"1965-05-18","Open":89.54,"High":89.84,"Low":88.87,"Close":89.46,"Adj.Close":89.46,"Volume":5130000}
{"Date":"1965-05-19","Open":89.46,"High":90.15,"Low":89.17,"Close":89.67,"Adj.Close":89.67,"Volume":5860000}
{"Date":"1965-05-20","Open":89.67,"High":89.86,"Low":88.74,"Close":89.18,"Adj.Close":89.18,"Volume":5750000}
{"Date":"1965-05-21","Open":89.18,"High":89.41,"Low":88.4,"Close":88.75,"Adj.Close":88.75,"Volume":4660000}
{"Date":"1965-05-24","Open":88.75,"High":88.89,"Low":87.75,"Close":88.09,"Adj.Close":88.09,"Volume":4790000}
{"Date":"1965-05-25","Open":88.09,"High":88.96,"Low":87.82,"Close":88.6,"Adj.Close":88.6,"Volume":4950000}
{"Date":"1965-05-26","Open":88.6,"High":89.22,"Low":88.04,"Close":88.3,"Adj.Close":88.3,"Volume":5330000}
{"Date":"1965-05-27","Open":88.3,"High":88.36,"Low":87.24,"Close":87.84,"Adj.Close":87.84,"Volume":5520000}
{"Date":"1965-05-28","Open":87.84,"High":88.68,"Low":87.58,"Close":88.42,"Adj.Close":88.42,"Volume":4270000}
{"Date":"1965-06-01","Open":88.42,"High":88.8,"Low":87.88,"Close":88.72,"Adj.Close":88.72,"Volume":4830000}
{"Date":"1965-06-02","Open":87.87,"High":87.87,"Low":86.25,"Close":87.09,"Adj.Close":87.09,"Volume":6790000}
{"Date":"1965-06-03","Open":87.09,"High":88.05,"Low":86.58,"Close":86.9,"Adj.Close":86.9,"Volume":5720000}
{"Date":"1965-06-04","Open":86.9,"High":87.46,"Low":86.36,"Close":87.11,"Adj.Close":87.11,"Volume":4530000}
{"Date":"1965-06-07","Open":87.11,"High":87.45,"Low":86.04,"Close":86.88,"Adj.Close":86.88,"Volume":4680000}
{"Date":"1965-06-08","Open":86.88,"High":87.1,"Low":85.74,"Close":85.93,"Adj.Close":85.93,"Volume":4660000}
{"Date":"1965-06-09","Open":85.93,"High":86.37,"Low":84.75,"Close":85.04,"Adj.Close":85.04,"Volume":7070000}
{"Date":"1965-06-10","Open":85.04,"High":85.82,"Low":84.1,"Close":84.73,"Adj.Close":84.73,"Volume":7470000}
{"Date":"1965-06-11","Open":84.73,"High":85.68,"Low":84.5,"Close":85.12,"Adj.Close":85.12,"Volume":5350000}
{"Date":"1965-06-14","Open":85.12,"High":85.68,"Low":83.64,"Close":84.01,"Adj.Close":84.01,"Volume":5920000}
{"Date":"1965-06-15","Open":84.01,"High":84.86,"Low":83.01,"Close":84.49,"Adj.Close":84.49,"Volume":8450000}
{"Date":"1965-06-16","Open":84.58,"High":85.79,"Low":84.58,"Close":85.2,"Adj.Close":85.2,"Volume":6290000}
{"Date":"1965-06-17","Open":85.2,"High":86.22,"Low":84.98,"Close":85.74,"Adj.Close":85.74,"Volume":5220000}
{"Date":"1965-06-18","Open":85.74,"High":86.1,"Low":84.9,"Close":85.34,"Adj.Close":85.34,"Volume":4330000}
{"Date":"1965-06-21","Open":85.34,"High":85.64,"Low":84.53,"Close":85.05,"Adj.Close":85.05,"Volume":3280000}
{"Date":"1965-06-22","Open":85.05,"High":85.7,"Low":84.76,"Close":85.21,"Adj.Close":85.21,"Volume":3330000}
{"Date":"1965-06-23","Open":85.21,"High":85.59,"Low":84.52,"Close":84.67,"Adj.Close":84.67,"Volume":3580000}
{"Date":"1965-06-24","Open":84.67,"High":84.73,"Low":83.3,"Close":83.56,"Adj.Close":83.56,"Volume":5840000}
{"Date":"1965-06-25","Open":83.56,"High":83.83,"Low":82.6,"Close":83.06,"Adj.Close":83.06,"Volume":5790000}
{"Date":"1965-06-28","Open":83.06,"High":83.34,"Low":81.36,"Close":81.6,"Adj.Close":81.6,"Volume":7650000}
{"Date":"1965-06-29","Open":81.6,"High":83.04,"Low":80.73,"Close":82.41,"Adj.Close":82.41,"Volume":10450000}
{"Date":"1965-06-30","Open":82.97,"High":84.63,"Low":82.97,"Close":84.12,"Adj.Close":84.12,"Volume":6930000}
{"Date":"1965-07-01","Open":84.12,"High":84.64,"Low":83.57,"Close":84.48,"Adj.Close":84.48,"Volume":4520000}
{"Date":"1965-07-02","Open":84.48,"High":85.4,"Low":84.13,"Close":85.16,"Adj.Close":85.16,"Volume":4260000}
{"Date":"1965-07-06","Open":85.16,"High":85.63,"Low":84.57,"Close":84.99,"Adj.Close":84.99,"Volume":3400000}
{"Date":"1965-07-07","Open":84.99,"High":85.14,"Low":84.28,"Close":84.67,"Adj.Close":84.67,"Volume":3020000}
{"Date":"1965-07-08","Open":84.67,"High":85.6,"Low":84.29,"Close":85.39,"Adj.Close":85.39,"Volume":4380000}
{"Date":"1965-07-09","Open":85.39,"High":86.11,"Low":85.11,"Close":85.71,"Adj.Close":85.71,"Volume":4800000}
{"Date":"1965-07-12","Open":85.71,"High":86.08,"Low":85.24,"Close":85.69,"Adj.Close":85.69,"Volume":3690000}
{"Date":"1965-07-13","Open":85.69,"High":86.01,"Low":85.12,"Close":85.59,"Adj.Close":85.59,"Volume":3260000}
{"Date":"1965-07-14","Open":85.59,"High":86.23,"Low":85.18,"Close":85.87,"Adj.Close":85.87,"Volume":4100000}
{"Date":"1965-07-15","Open":85.87,"High":86.47,"Low":85.44,"Close":85.72,"Adj.Close":85.72,"Volume":4420000}
{"Date":"1965-07-16","Open":85.72,"High":86.14,"Low":85.26,"Close":85.69,"Adj.Close":85.69,"Volume":3520000}
{"Date":"1965-07-19","Open":85.69,"High":86.04,"Low":85.21,"Close":85.63,"Adj.Close":85.63,"Volume":3220000}
{"Date":"1965-07-20","Open":85.63,"High":85.85,"Low":84.39,"Close":84.55,"Adj.Close":84.55,"Volume":4670000}
{"Date":"1965-07-21","Open":84.55,"High":84.84,"Low":83.76,"Close":84.07,"Adj.Close":84.07,"Volume":4350000}
{"Date":"1965-07-22","Open":84.07,"High":84.45,"Low":83.53,"Close":83.85,"Adj.Close":83.85,"Volume":3310000}
{"Date":"1965-07-23","Open":83.85,"High":84.52,"Low":83.57,"Close":84.07,"Adj.Close":84.07,"Volume":3600000}
{"Date":"1965-07-26","Open":84.07,"High":84.47,"Low":83.49,"Close":84.05,"Adj.Close":84.05,"Volume":3790000}
{"Date":"1965-07-27","Open":84.05,"High":84.59,"Low":83.58,"Close":83.87,"Adj.Close":83.87,"Volume":4190000}
{"Date":"1965-07-28","Open":83.87,"High":84.52,"Low":83.3,"Close":84.03,"Adj.Close":84.03,"Volume":4760000}
{"Date":"1965-07-29","Open":84.03,"High":85,"Low":83.79,"Close":84.68,"Adj.Close":84.68,"Volume":4690000}
{"Date":"1965-07-30","Open":84.68,"High":85.64,"Low":84.64,"Close":85.25,"Adj.Close":85.25,"Volume":5200000}
{"Date":"1965-08-02","Open":85.25,"High":85.87,"Low":84.87,"Close":85.42,"Adj.Close":85.42,"Volume":4220000}
{"Date":"1965-08-03","Open":85.42,"High":85.81,"Low":84.8,"Close":85.46,"Adj.Close":85.46,"Volume":4640000}
{"Date":"1965-08-04","Open":85.46,"High":86.12,"Low":85.22,"Close":85.79,"Adj.Close":85.79,"Volume":4830000}
{"Date":"1965-08-05","Open":85.79,"High":86.28,"Low":85.43,"Close":85.79,"Adj.Close":85.79,"Volume":4920000}
{"Date":"1965-08-06","Open":85.79,"High":86.4,"Low":85.42,"Close":86.07,"Adj.Close":86.07,"Volume":4200000}
{"Date":"1965-08-09","Open":86.07,"High":86.54,"Low":85.52,"Close":85.86,"Adj.Close":85.86,"Volume":4540000}
{"Date":"1965-08-10","Open":85.86,"High":86.31,"Low":85.45,"Close":85.87,"Adj.Close":85.87,"Volume":4690000}
{"Date":"1965-08-11","Open":85.87,"High":86.48,"Low":85.64,"Close":86.13,"Adj.Close":86.13,"Volume":5030000}
{"Date":"1965-08-12","Open":86.13,"High":86.75,"Low":85.85,"Close":86.38,"Adj.Close":86.38,"Volume":5160000}
{"Date":"1965-08-13","Open":86.38,"High":87.14,"Low":86.09,"Close":86.77,"Adj.Close":86.77,"Volume":5430000}
{"Date":"1965-08-16","Open":86.77,"High":87.43,"Low":86.46,"Close":86.87,"Adj.Close":86.87,"Volume":5270000}
{"Date":"1965-08-17","Open":86.87,"High":87.42,"Low":86.48,"Close":87.04,"Adj.Close":87.04,"Volume":4520000}
{"Date":"1965-08-18","Open":87.04,"High":87.57,"Low":86.63,"Close":86.99,"Adj.Close":86.99,"Volume":5850000}
{"Date":"1965-08-19","Open":86.99,"High":87.48,"Low":86.49,"Close":86.79,"Adj.Close":86.79,"Volume":5000000}
{"Date":"1965-08-20","Open":86.79,"High":87.14,"Low":86.21,"Close":86.69,"Adj.Close":86.69,"Volume":4170000}
{"Date":"1965-08-23","Open":86.69,"High":87.1,"Low":86.22,"Close":86.56,"Adj.Close":86.56,"Volume":4470000}
{"Date":"1965-08-24","Open":86.56,"High":87.19,"Low":86.22,"Close":86.71,"Adj.Close":86.71,"Volume":4740000}
{"Date":"1965-08-25","Open":86.71,"High":87.27,"Low":86.33,"Close":86.81,"Adj.Close":86.81,"Volume":6240000}
{"Date":"1965-08-26","Open":86.81,"High":87.52,"Low":86.4,"Close":87.14,"Adj.Close":87.14,"Volume":6010000}
{"Date":"1965-08-27","Open":87.14,"High":87.74,"Low":86.81,"Close":87.2,"Adj.Close":87.2,"Volume":5570000}
{"Date":"1965-08-30","Open":87.2,"High":87.64,"Low":86.76,"Close":87.21,"Adj.Close":87.21,"Volume":4400000}
{"Date":"1965-08-31","Open":87.21,"High":87.79,"Low":86.78,"Close":87.17,"Adj.Close":87.17,"Volume":5170000}
{"Date":"1965-09-01","Open":87.17,"High":87.63,"Low":86.69,"Close":87.17,"Adj.Close":87.17,"Volume":5890000}
{"Date":"1965-09-02","Open":87.17,"High":87.96,"Low":86.98,"Close":87.65,"Adj.Close":87.65,"Volume":6470000}
{"Date":"1965-09-03","Open":87.65,"High":88.41,"Low":87.52,"Close":88.06,"Adj.Close":88.06,"Volume":6010000}
{"Date":"1965-09-07","Open":88.06,"High":88.77,"Low":87.76,"Close":88.36,"Adj.Close":88.36,"Volume":5750000}
{"Date":"1965-09-08","Open":88.36,"High":89.08,"Low":87.93,"Close":88.66,"Adj.Close":88.66,"Volume":6240000}
{"Date":"1965-09-09","Open":88.66,"High":89.46,"Low":88.35,"Close":88.89,"Adj.Close":88.89,"Volume":7360000}
{"Date":"1965-09-10","Open":88.89,"High":89.85,"Low":88.41,"Close":89.12,"Adj.Close":89.12,"Volume":6650000}
{"Date":"1965-09-13","Open":89.12,"High":89.91,"Low":88.77,"Close":89.38,"Adj.Close":89.38,"Volume":7020000}
{"Date":"1965-09-14","Open":89.38,"High":90.01,"Low":88.69,"Close":89.03,"Adj.Close":89.03,"Volume":7830000}
{"Date":"1965-09-15","Open":89.03,"High":89.96,"Low":88.71,"Close":89.52,"Adj.Close":89.52,"Volume":6220000}
{"Date":"1965-09-16","Open":90.02,"High":90.02,"Low":90.02,"Close":90.02,"Adj.Close":90.02,"Volume":7410000}
{"Date":"1965-09-17","Open":90.02,"High":90.47,"Low":89.32,"Close":90.05,"Adj.Close":90.05,"Volume":6610000}
{"Date":"1965-09-20","Open":90.05,"High":90.67,"Low":89.51,"Close":90.08,"Adj.Close":90.08,"Volume":7040000}
{"Date":"1965-09-21","Open":90.08,"High":90.66,"Low":89.43,"Close":89.81,"Adj.Close":89.81,"Volume":7750000}
{"Date":"1965-09-22","Open":89.81,"High":90.67,"Low":89.45,"Close":90.22,"Adj.Close":90.22,"Volume":8290000}
{"Date":"1965-09-23","Open":90.22,"High":90.78,"Low":89.43,"Close":89.86,"Adj.Close":89.86,"Volume":9990000}
{"Date":"1965-09-24","Open":89.86,"High":90.47,"Low":89.13,"Close":90.02,"Adj.Close":90.02,"Volume":7810000}
{"Date":"1965-09-27","Open":90.65,"High":90.65,"Low":90.65,"Close":90.65,"Adj.Close":90.65,"Volume":6820000}
{"Date":"1965-09-28","Open":90.65,"High":91.13,"Low":89.83,"Close":90.43,"Adj.Close":90.43,"Volume":8750000}
{"Date":"1965-09-29","Open":90.43,"High":91.11,"Low":89.56,"Close":90.02,"Adj.Close":90.02,"Volume":10600000}
{"Date":"1965-09-30","Open":90.02,"High":90.71,"Low":89.51,"Close":89.96,"Adj.Close":89.96,"Volume":8670000}
{"Date":"1965-10-01","Open":89.96,"High":90.48,"Low":89.3,"Close":89.9,"Adj.Close":89.9,"Volume":7470000}
{"Date":"1965-10-04","Open":89.9,"High":90.56,"Low":89.47,"Close":90.08,"Adj.Close":90.08,"Volume":5590000}
{"Date":"1965-10-05","Open":90.08,"High":91.02,"Low":89.92,"Close":90.63,"Adj.Close":90.63,"Volume":6980000}
{"Date":"1965-10-06","Open":90.63,"High":90.94,"Low":89.74,"Close":90.54,"Adj.Close":90.54,"Volume":6010000}
{"Date":"1965-10-07","Open":90.54,"High":91.09,"Low":90.09,"Close":90.47,"Adj.Close":90.47,"Volume":6670000}
{"Date":"1965-10-08","Open":90.47,"High":91.31,"Low":90.3,"Close":90.85,"Adj.Close":90.85,"Volume":7670000}
{"Date":"1965-10-11","Open":90.85,"High":91.84,"Low":90.73,"Close":91.37,"Adj.Close":91.37,"Volume":9600000}
{"Date":"1965-10-12","Open":91.37,"High":91.94,"Low":90.83,"Close":91.35,"Adj.Close":91.35,"Volume":9470000}
{"Date":"1965-10-13","Open":91.35,"High":91.81,"Low":90.73,"Close":91.34,"Adj.Close":91.34,"Volume":9470000}
{"Date":"1965-10-14","Open":91.34,"High":91.9,"Low":90.71,"Close":91.19,"Adj.Close":91.19,"Volume":8580000}
{"Date":"1965-10-15","Open":91.19,"High":92.09,"Low":90.76,"Close":91.38,"Adj.Close":91.38,"Volume":7470000}
{"Date":"1965-10-18","Open":91.38,"High":92.28,"Low":91.06,"Close":91.68,"Adj.Close":91.68,"Volume":8180000}
{"Date":"1965-10-19","Open":91.68,"High":92.45,"Low":91.35,"Close":91.8,"Adj.Close":91.8,"Volume":8620000}
{"Date":"1965-10-20","Open":91.8,"High":92.26,"Low":91.12,"Close":91.78,"Adj.Close":91.78,"Volume":8200000}
{"Date":"1965-10-21","Open":91.78,"High":92.51,"Low":91.42,"Close":91.94,"Adj.Close":91.94,"Volume":9170000}
{"Date":"1965-10-22","Open":91.94,"High":92.74,"Low":91.54,"Close":91.98,"Adj.Close":91.98,"Volume":8960000}
{"Date":"1965-10-25","Open":91.98,"High":92.72,"Low":91.34,"Close":91.67,"Adj.Close":91.67,"Volume":7090000}
{"Date":"1965-10-26","Open":91.67,"High":92.63,"Low":91.36,"Close":92.2,"Adj.Close":92.2,"Volume":6750000}
{"Date":"1965-10-27","Open":92.2,"High":93.19,"Low":91.95,"Close":92.51,"Adj.Close":92.51,"Volume":7670000}
{"Date":"1965-10-28","Open":92.51,"High":92.95,"Low":91.6,"Close":92.21,"Adj.Close":92.21,"Volume":7230000}
{"Date":"1965-10-29","Open":92.21,"High":92.94,"Low":91.83,"Close":92.42,"Adj.Close":92.42,"Volume":7240000}
{"Date":"1965-11-01","Open":92.42,"High":92.92,"Low":91.73,"Close":92.23,"Adj.Close":92.23,"Volume":6340000}
{"Date":"1965-11-03","Open":92.23,"High":92.79,"Low":91.62,"Close":92.31,"Adj.Close":92.31,"Volume":7520000}
{"Date":"1965-11-04","Open":92.31,"High":93.07,"Low":91.9,"Close":92.46,"Adj.Close":92.46,"Volume":8380000}
{"Date":"1965-11-05","Open":92.46,"High":92.92,"Low":91.78,"Close":92.37,"Adj.Close":92.37,"Volume":7310000}
{"Date":"1965-11-08","Open":92.37,"High":92.97,"Low":91.63,"Close":92.23,"Adj.Close":92.23,"Volume":7000000}
{"Date":"1965-11-09","Open":92.23,"High":92.65,"Low":91.47,"Close":91.93,"Adj.Close":91.93,"Volume":6680000}
{"Date":"1965-11-10","Open":91.93,"High":92.4,"Low":91.35,"Close":91.83,"Adj.Close":91.83,"Volume":4860000}
{"Date":"1965-11-11","Open":91.83,"High":92.37,"Low":91.31,"Close":92.11,"Adj.Close":92.11,"Volume":5430000}
{"Date":"1965-11-12","Open":92.11,"High":93.07,"Low":91.83,"Close":92.55,"Adj.Close":92.55,"Volume":7780000}
{"Date":"1965-11-15","Open":92.55,"High":93.3,"Low":92.04,"Close":92.63,"Adj.Close":92.63,"Volume":8310000}
{"Date":"1965-11-16","Open":92.63,"High":93.13,"Low":91.9,"Close":92.41,"Adj.Close":92.41,"Volume":8380000}
{"Date":"1965-11-17","Open":92.41,"High":93.28,"Low":91.85,"Close":92.6,"Adj.Close":92.6,"Volume":9120000}
{"Date":"1965-11-18","Open":92.6,"High":92.94,"Low":91.72,"Close":92.22,"Adj.Close":92.22,"Volume":7040000}
{"Date":"1965-11-19","Open":92.22,"High":92.88,"Low":91.73,"Close":92.24,"Adj.Close":92.24,"Volume":6850000}
{"Date":"1965-11-22","Open":92.24,"High":92.48,"Low":91.16,"Close":91.64,"Adj.Close":91.64,"Volume":6370000}
{"Date":"1965-11-23","Open":91.64,"High":92.24,"Low":91.15,"Close":91.78,"Adj.Close":91.78,"Volume":7150000}
{"Date":"1965-11-24","Open":91.78,"High":92.5,"Low":91.14,"Close":91.94,"Adj.Close":91.94,"Volume":7870000}
{"Date":"1965-11-26","Open":91.94,"High":92.65,"Low":91.39,"Close":92.03,"Adj.Close":92.03,"Volume":6970000}
{"Date":"1965-11-29","Open":92.03,"High":92.6,"Low":91.37,"Close":91.8,"Adj.Close":91.8,"Volume":8760000}
{"Date":"1965-11-30","Open":91.8,"High":92.14,"Low":90.81,"Close":91.61,"Adj.Close":91.61,"Volume":8990000}
{"Date":"1965-12-01","Open":91.61,"High":92.26,"Low":91.02,"Close":91.5,"Adj.Close":91.5,"Volume":10140000}
{"Date":"1965-12-02","Open":91.5,"High":91.95,"Low":90.69,"Close":91.21,"Adj.Close":91.21,"Volume":9070000}
{"Date":"1965-12-03","Open":91.21,"High":91.8,"Low":90.53,"Close":91.27,"Adj.Close":91.27,"Volume":8160000}
{"Date":"1965-12-06","Open":91.2,"High":91.2,"Low":89.2,"Close":90.59,"Adj.Close":90.59,"Volume":11440000}
{"Date":"1965-12-07","Open":90.59,"High":92,"Low":90.45,"Close":91.39,"Adj.Close":91.39,"Volume":9340000}
{"Date":"1965-12-08","Open":91.39,"High":92.24,"Low":90.84,"Close":91.28,"Adj.Close":91.28,"Volume":10120000}
{"Date":"1965-12-09","Open":91.28,"High":92.06,"Low":90.87,"Close":91.56,"Adj.Close":91.56,"Volume":9150000}
{"Date":"1965-12-10","Open":91.56,"High":92.28,"Low":91.14,"Close":91.8,"Adj.Close":91.8,"Volume":8740000}
{"Date":"1965-12-13","Open":91.8,"High":92.45,"Low":91.27,"Close":91.83,"Adj.Close":91.83,"Volume":8660000}
{"Date":"1965-12-14","Open":91.83,"High":92.59,"Low":91.35,"Close":91.88,"Adj.Close":91.88,"Volume":9920000}
{"Date":"1965-12-15","Open":91.88,"High":92.67,"Low":91.3,"Close":92.02,"Adj.Close":92.02,"Volume":9560000}
{"Date":"1965-12-16","Open":92.02,"High":92.95,"Low":91.53,"Close":92.12,"Adj.Close":92.12,"Volume":9950000}
{"Date":"1965-12-17","Open":92.12,"High":92.76,"Low":91.51,"Close":92.08,"Adj.Close":92.08,"Volume":9490000}
{"Date":"1965-12-20","Open":92.08,"High":92.35,"Low":91.09,"Close":91.65,"Adj.Close":91.65,"Volume":7350000}
{"Date":"1965-12-21","Open":91.65,"High":92.59,"Low":91.24,"Close":92.01,"Adj.Close":92.01,"Volume":8230000}
{"Date":"1965-12-22","Open":92.01,"High":93.07,"Low":91.53,"Close":92.29,"Adj.Close":92.29,"Volume":9720000}
{"Date":"1965-12-23","Open":92.29,"High":92.89,"Low":91.58,"Close":92.19,"Adj.Close":92.19,"Volume":6870000}
{"Date":"1965-12-27","Open":92.19,"High":92.71,"Low":91.28,"Close":91.52,"Adj.Close":91.52,"Volume":5950000}
{"Date":"1965-12-28","Open":91.52,"High":92.13,"Low":90.63,"Close":91.53,"Adj.Close":91.53,"Volume":7280000}
{"Date":"1965-12-29","Open":91.53,"High":92.39,"Low":91.14,"Close":91.81,"Adj.Close":91.81,"Volume":7610000}
{"Date":"1965-12-30","Open":91.81,"High":92.68,"Low":91.52,"Close":92.2,"Adj.Close":92.2,"Volume":7060000}
{"Date":"1965-12-31","Open":92.2,"High":93.05,"Low":91.82,"Close":92.43,"Adj.Close":92.43,"Volume":7240000}
{"Date":"1966-01-03","Open":92.43,"High":92.87,"Low":91.63,"Close":92.18,"Adj.Close":92.18,"Volume":5950000}
{"Date":"1966-01-04","Open":92.18,"High":93.04,"Low":91.68,"Close":92.26,"Adj.Close":92.26,"Volume":7540000}
{"Date":"1966-01-05","Open":92.26,"High":93.33,"Low":91.99,"Close":92.85,"Adj.Close":92.85,"Volume":9650000}
{"Date":"1966-01-06","Open":92.85,"High":93.65,"Low":92.51,"Close":93.06,"Adj.Close":93.06,"Volume":7880000}
{"Date":"1966-01-07","Open":93.06,"High":93.64,"Low":92.47,"Close":93.14,"Adj.Close":93.14,"Volume":7600000}
{"Date":"1966-01-10","Open":93.14,"High":93.94,"Low":92.75,"Close":93.33,"Adj.Close":93.33,"Volume":7720000}
{"Date":"1966-01-11","Open":93.33,"High":94.05,"Low":92.85,"Close":93.41,"Adj.Close":93.41,"Volume":8910000}
{"Date":"1966-01-12","Open":93.41,"High":93.98,"Low":92.8,"Close":93.19,"Adj.Close":93.19,"Volume":8530000}
{"Date":"1966-01-13","Open":93.19,"High":94,"Low":92.68,"Close":93.36,"Adj.Close":93.36,"Volume":8860000}
{"Date":"1966-01-14","Open":93.36,"High":94.14,"Low":92.98,"Close":93.5,"Adj.Close":93.5,"Volume":9210000}
{"Date":"1966-01-17","Open":93.5,"High":94.46,"Low":93.1,"Close":93.77,"Adj.Close":93.77,"Volume":9430000}
{"Date":"1966-01-18","Open":93.77,"High":94.64,"Low":93.23,"Close":93.95,"Adj.Close":93.95,"Volume":9790000}
{"Date":"1966-01-19","Open":93.95,"High":94.62,"Low":93.16,"Close":93.69,"Adj.Close":93.69,"Volume":10230000}
{"Date":"1966-01-20","Open":93.69,"High":94.33,"Low":92.87,"Close":93.36,"Adj.Close":93.36,"Volume":8670000}
{"Date":"1966-01-21","Open":93.36,"High":93.97,"Low":92.6,"Close":93.47,"Adj.Close":93.47,"Volume":9180000}
{"Date":"1966-01-24","Open":93.47,"High":94.41,"Low":93.07,"Close":93.71,"Adj.Close":93.71,"Volume":8780000}
{"Date":"1966-01-25","Open":93.71,"High":94.56,"Low":93.24,"Close":93.85,"Adj.Close":93.85,"Volume":9300000}
{"Date":"1966-01-26","Open":93.85,"High":94.53,"Low":93.18,"Close":93.7,"Adj.Close":93.7,"Volume":9910000}
{"Date":"1966-01-27","Open":93.7,"High":94.34,"Low":93.09,"Close":93.67,"Adj.Close":93.67,"Volume":8970000}
{"Date":"1966-01-28","Open":93.67,"High":94.15,"Low":92.84,"Close":93.31,"Adj.Close":93.31,"Volume":9000000}
{"Date":"1966-01-31","Open":93.31,"High":93.77,"Low":92.46,"Close":92.88,"Adj.Close":92.88,"Volume":7800000}
{"Date":"1966-02-01","Open":92.88,"High":93.36,"Low":91.61,"Close":92.16,"Adj.Close":92.16,"Volume":9090000}
{"Date":"1966-02-02","Open":92.16,"High":92.91,"Low":91.32,"Close":92.53,"Adj.Close":92.53,"Volume":8130000}
{"Date":"1966-02-03","Open":92.53,"High":93.67,"Low":92.11,"Close":92.65,"Adj.Close":92.65,"Volume":8160000}
{"Date":"1966-02-04","Open":92.65,"High":93.7,"Low":92.33,"Close":93.26,"Adj.Close":93.26,"Volume":7560000}
{"Date":"1966-02-07","Open":93.26,"High":94.22,"Low":92.85,"Close":93.59,"Adj.Close":93.59,"Volume":8000000}
{"Date":"1966-02-08","Open":93.59,"High":94.29,"Low":92.58,"Close":93.55,"Adj.Close":93.55,"Volume":10560000}
{"Date":"1966-02-09","Open":93.55,"High":94.72,"Low":93.29,"Close":94.06,"Adj.Close":94.06,"Volume":9760000}
{"Date":"1966-02-10","Open":94.06,"High":94.7,"Low":93.32,"Close":93.83,"Adj.Close":93.83,"Volume":9790000}
{"Date":"1966-02-11","Open":93.83,"High":94.52,"Low":93.25,"Close":93.81,"Adj.Close":93.81,"Volume":8150000}
{"Date":"1966-02-14","Open":93.81,"High":94.4,"Low":93.15,"Close":93.53,"Adj.Close":93.53,"Volume":8360000}
{"Date":"1966-02-15","Open":93.53,"High":94.04,"Low":92.67,"Close":93.17,"Adj.Close":93.17,"Volume":8750000}
{"Date":"1966-02-16","Open":93.17,"High":93.74,"Low":92.63,"Close":93.16,"Adj.Close":93.16,"Volume":9180000}
{"Date":"1966-02-17","Open":93.16,"High":93.58,"Low":92.11,"Close":92.66,"Adj.Close":92.66,"Volume":9330000}
{"Date":"1966-02-18","Open":92.66,"High":93.14,"Low":91.8,"Close":92.41,"Adj.Close":92.41,"Volume":8470000}
{"Date":"1966-02-21","Open":92.41,"High":92.83,"Low":91.35,"Close":91.87,"Adj.Close":91.87,"Volume":8510000}
{"Date":"1966-02-23","Open":91.87,"High":92.21,"Low":90.99,"Close":91.48,"Adj.Close":91.48,"Volume":8080000}
{"Date":"1966-02-24","Open":91.48,"High":91.81,"Low":90.45,"Close":90.89,"Adj.Close":90.89,"Volume":7860000}
{"Date":"1966-02-25","Open":90.89,"High":91.88,"Low":90.43,"Close":91.14,"Adj.Close":91.14,"Volume":8140000}
{"Date":"1966-02-28","Open":91.14,"High":91.95,"Low":90.65,"Close":91.22,"Adj.Close":91.22,"Volume":9910000}
{"Date":"1966-03-01","Open":91.22,"High":91.65,"Low":89.76,"Close":90.06,"Adj.Close":90.06,"Volume":11030000}
{"Date":"1966-03-02","Open":90.06,"High":90.65,"Low":88.7,"Close":89.15,"Adj.Close":89.15,"Volume":10470000}
{"Date":"1966-03-03","Open":89.15,"High":90.03,"Low":88.26,"Close":89.47,"Adj.Close":89.47,"Volume":9900000}
{"Date":"1966-03-04","Open":89.47,"High":90.25,"Low":88.72,"Close":89.24,"Adj.Close":89.24,"Volume":9000000}
{"Date":"1966-03-07","Open":89.24,"High":89.39,"Low":87.67,"Close":88.04,"Adj.Close":88.04,"Volume":9370000}
{"Date":"1966-03-08","Open":88.04,"High":89,"Low":87.17,"Close":88.18,"Adj.Close":88.18,"Volume":10120000}
{"Date":"1966-03-09","Open":88.18,"High":89.21,"Low":87.96,"Close":88.96,"Adj.Close":88.96,"Volume":7980000}
{"Date":"1966-03-10","Open":88.96,"High":90.14,"Low":88.36,"Close":88.96,"Adj.Close":88.96,"Volume":10310000}
{"Date":"1966-03-11","Open":88.96,"High":89.63,"Low":88.3,"Close":88.85,"Adj.Close":88.85,"Volume":7000000}
{"Date":"1966-03-14","Open":88.85,"High":88.92,"Low":87.56,"Close":87.85,"Adj.Close":87.85,"Volume":7400000}
{"Date":"1966-03-15","Open":87.85,"High":88.2,"Low":86.69,"Close":87.35,"Adj.Close":87.35,"Volume":9440000}
{"Date":"1966-03-16","Open":87.35,"High":88.55,"Low":87.09,"Close":87.86,"Adj.Close":87.86,"Volume":7330000}
{"Date":"1966-03-17","Open":87.86,"High":88.6,"Low":87.45,"Close":88.17,"Adj.Close":88.17,"Volume":5460000}
{"Date":"1966-03-18","Open":88.17,"High":89.23,"Low":87.82,"Close":88.53,"Adj.Close":88.53,"Volume":6450000}
{"Date":"1966-03-21","Open":88.53,"High":89.73,"Low":88.4,"Close":89.2,"Adj.Close":89.2,"Volume":7230000}
{"Date":"1966-03-22","Open":89.2,"High":90.28,"Low":89.01,"Close":89.46,"Adj.Close":89.46,"Volume":8910000}
{"Date":"1966-03-23","Open":89.46,"High":89.8,"Low":88.69,"Close":89.13,"Adj.Close":89.13,"Volume":6720000}
{"Date":"1966-03-24","Open":89.13,"High":89.8,"Low":88.68,"Close":89.29,"Adj.Close":89.29,"Volume":7880000}
{"Date":"1966-03-25","Open":89.29,"High":90.14,"Low":88.96,"Close":89.54,"Adj.Close":89.54,"Volume":7750000}
{"Date":"1966-03-28","Open":89.54,"High":90.41,"Low":89.15,"Close":89.62,"Adj.Close":89.62,"Volume":8640000}
{"Date":"1966-03-29","Open":89.62,"High":90.04,"Low":88.63,"Close":89.27,"Adj.Close":89.27,"Volume":8300000}
{"Date":"1966-03-30","Open":89.27,"High":89.57,"Low":88.31,"Close":88.78,"Adj.Close":88.78,"Volume":7980000}
{"Date":"1966-03-31","Open":88.78,"High":89.7,"Low":88.47,"Close":89.23,"Adj.Close":89.23,"Volume":6690000}
{"Date":"1966-04-01","Open":89.23,"High":90.37,"Low":88.96,"Close":89.94,"Adj.Close":89.94,"Volume":9050000}
{"Date":"1966-04-04","Open":89.94,"High":91.33,"Low":89.92,"Close":90.76,"Adj.Close":90.76,"Volume":9360000}
{"Date":"1966-04-05","Open":90.76,"High":92.04,"Low":90.47,"Close":91.31,"Adj.Close":91.31,"Volume":10560000}
{"Date":"1966-04-06","Open":91.31,"High":92.1,"Low":90.77,"Close":91.56,"Adj.Close":91.56,"Volume":9040000}
{"Date":"1966-04-07","Open":91.56,"High":92.42,"Low":90.99,"Close":91.76,"Adj.Close":91.76,"Volume":9650000}
{"Date":"1966-04-11","Open":91.76,"High":92.6,"Low":91.08,"Close":91.79,"Adj.Close":91.79,"Volume":9310000}
{"Date":"1966-04-12","Open":91.79,"High":92.51,"Low":90.92,"Close":91.45,"Adj.Close":91.45,"Volume":10500000}
{"Date":"1966-04-13","Open":91.45,"High":92.81,"Low":90.73,"Close":91.54,"Adj.Close":91.54,"Volume":10440000}
{"Date":"1966-04-14","Open":91.54,"High":92.8,"Low":91.12,"Close":91.87,"Adj.Close":91.87,"Volume":12980000}
{"Date":"1966-04-15","Open":91.87,"High":92.75,"Low":91.28,"Close":91.99,"Adj.Close":91.99,"Volume":10270000}
{"Date":"1966-04-18","Open":91.99,"High":92.59,"Low":91.09,"Close":91.58,"Adj.Close":91.58,"Volume":9150000}
{"Date":"1966-04-19","Open":91.58,"High":92.31,"Low":90.89,"Close":91.57,"Adj.Close":91.57,"Volume":8820000}
{"Date":"1966-04-20","Open":91.57,"High":92.75,"Low":91.34,"Close":92.08,"Adj.Close":92.08,"Volume":10530000}
{"Date":"1966-04-21","Open":92.08,"High":93.02,"Low":91.78,"Close":92.42,"Adj.Close":92.42,"Volume":9560000}
{"Date":"1966-04-22","Open":92.42,"High":92.87,"Low":91.6,"Close":92.27,"Adj.Close":92.27,"Volume":8650000}
{"Date":"1966-04-25","Open":92.27,"High":92.86,"Low":91.41,"Close":92.08,"Adj.Close":92.08,"Volume":7270000}
{"Date":"1966-04-26","Open":92.08,"High":92.77,"Low":91.47,"Close":91.99,"Adj.Close":91.99,"Volume":7540000}
{"Date":"1966-04-27","Open":91.99,"High":92.49,"Low":91.1,"Close":91.76,"Adj.Close":91.76,"Volume":7950000}
{"Date":"1966-04-28","Open":91.76,"High":91.92,"Low":90.24,"Close":91.13,"Adj.Close":91.13,"Volume":8310000}
{"Date":"1966-04-29","Open":91.13,"High":91.86,"Low":90.57,"Close":91.06,"Adj.Close":91.06,"Volume":7220000}
{"Date":"1966-05-02","Open":91.06,"High":91.75,"Low":90.43,"Close":90.9,"Adj.Close":90.9,"Volume":7070000}
{"Date":"1966-05-03","Open":90.9,"High":91.1,"Low":89.46,"Close":89.85,"Adj.Close":89.85,"Volume":8020000}
{"Date":"1966-05-04","Open":89.85,"High":90.11,"Low":88.54,"Close":89.39,"Adj.Close":89.39,"Volume":9740000}
{"Date":"1966-05-05","Open":89.39,"High":89.77,"Low":87.6,"Close":87.93,"Adj.Close":87.93,"Volume":10100000}
{"Date":"1966-05-06","Open":87.93,"High":88.52,"Low":86.24,"Close":87.84,"Adj.Close":87.84,"Volume":13110000}
{"Date":"1966-05-09","Open":87.84,"High":87.96,"Low":85.92,"Close":86.32,"Adj.Close":86.32,"Volume":9290000}
{"Date":"1966-05-10","Open":86.32,"High":87.88,"Low":86.12,"Close":87.08,"Adj.Close":87.08,"Volume":9050000}
{"Date":"1966-05-11","Open":87.08,"High":88.38,"Low":86.84,"Close":87.23,"Adj.Close":87.23,"Volume":7470000}
{"Date":"1966-05-12","Open":87.23,"High":87.49,"Low":85.72,"Close":86.23,"Adj.Close":86.23,"Volume":8210000}
{"Date":"1966-05-13","Open":86.23,"High":86.31,"Low":84.77,"Close":85.47,"Adj.Close":85.47,"Volume":8970000}
{"Date":"1966-05-16","Open":85.47,"High":86.04,"Low":83.9,"Close":84.41,"Adj.Close":84.41,"Volume":9260000}
{"Date":"1966-05-17","Open":84.41,"High":85.03,"Low":83.18,"Close":83.63,"Adj.Close":83.63,"Volume":9870000}
{"Date":"1966-05-18","Open":83.72,"High":85.64,"Low":83.72,"Close":85.12,"Adj.Close":85.12,"Volume":9310000}
{"Date":"1966-05-19","Open":85.12,"High":86.33,"Low":84.54,"Close":85.02,"Adj.Close":85.02,"Volume":8640000}
{"Date":"1966-05-20","Open":85.02,"High":85.79,"Low":84.21,"Close":85.43,"Adj.Close":85.43,"Volume":6430000}
{"Date":"1966-05-23","Open":85.43,"High":86.91,"Low":85.29,"Close":86.2,"Adj.Close":86.2,"Volume":7080000}
{"Date":"1966-05-24","Open":86.2,"High":87.7,"Low":86.19,"Close":86.77,"Adj.Close":86.77,"Volume":7210000}
{"Date":"1966-05-25","Open":86.77,"High":87.48,"Low":86.05,"Close":87.07,"Adj.Close":87.07,"Volume":5820000}
{"Date":"1966-05-26","Open":87.07,"High":87.88,"Low":86.54,"Close":87.07,"Adj.Close":87.07,"Volume":6080000}
{"Date":"1966-05-27","Open":87.07,"High":87.42,"Low":86.43,"Close":87.33,"Adj.Close":87.33,"Volume":4790000}
{"Date":"1966-05-31","Open":87.33,"High":87.65,"Low":85.8,"Close":86.13,"Adj.Close":86.13,"Volume":5770000}
{"Date":"1966-06-01","Open":86.13,"High":86.65,"Low":85.28,"Close":86.1,"Adj.Close":86.1,"Volume":5290000}
{"Date":"1966-06-02","Open":86.1,"High":86.85,"Low":85.55,"Close":85.96,"Adj.Close":85.96,"Volume":5080000}
{"Date":"1966-06-03","Open":85.96,"High":86.55,"Low":85.43,"Close":86.06,"Adj.Close":86.06,"Volume":4430000}
{"Date":"1966-06-06","Open":86.06,"High":86.28,"Low":85.03,"Close":85.42,"Adj.Close":85.42,"Volume":4260000}
{"Date":"1966-06-07","Open":85.42,"High":85.54,"Low":84.25,"Close":84.83,"Adj.Close":84.83,"Volume":5040000}
{"Date":"1966-06-08","Open":84.83,"High":85.43,"Low":84.31,"Close":84.93,"Adj.Close":84.93,"Volume":4580000}
{"Date":"1966-06-09","Open":84.93,"High":85.98,"Low":84.56,"Close":85.5,"Adj.Close":85.5,"Volume":5810000}
{"Date":"1966-06-10","Open":85.5,"High":86.97,"Low":85.32,"Close":86.44,"Adj.Close":86.44,"Volume":8240000}
{"Date":"1966-06-13","Open":86.44,"High":87.59,"Low":86.2,"Close":86.83,"Adj.Close":86.83,"Volume":7600000}
{"Date":"1966-06-14","Open":86.83,"High":87.57,"Low":86.02,"Close":87.07,"Adj.Close":87.07,"Volume":7600000}
{"Date":"1966-06-15","Open":87.07,"High":87.74,"Low":86.33,"Close":86.73,"Adj.Close":86.73,"Volume":8520000}
{"Date":"1966-06-16","Open":86.73,"High":87.18,"Low":85.88,"Close":86.47,"Adj.Close":86.47,"Volume":6870000}
{"Date":"1966-06-17","Open":86.47,"High":87.11,"Low":85.89,"Close":86.51,"Adj.Close":86.51,"Volume":6580000}
{"Date":"1966-06-20","Open":86.51,"High":87.03,"Low":85.84,"Close":86.48,"Adj.Close":86.48,"Volume":5940000}
{"Date":"1966-06-21","Open":86.48,"High":87.28,"Low":86.07,"Close":86.71,"Adj.Close":86.71,"Volume":6860000}
{"Date":"1966-06-22","Open":86.71,"High":87.38,"Low":86.15,"Close":86.85,"Adj.Close":86.85,"Volume":7800000}
{"Date":"1966-06-23","Open":86.85,"High":87.73,"Low":86.11,"Close":86.5,"Adj.Close":86.5,"Volume":7930000}
{"Date":"1966-06-24","Open":86.5,"High":87.31,"Low":85.68,"Close":86.58,"Adj.Close":86.58,"Volume":7140000}
{"Date":"1966-06-27","Open":86.58,"High":87.31,"Low":85.77,"Close":86.08,"Adj.Close":86.08,"Volume":5330000}
{"Date":"1966-06-28","Open":86.08,"High":86.43,"Low":85,"Close":85.67,"Adj.Close":85.67,"Volume":6280000}
{"Date":"1966-06-29","Open":85.67,"High":85.98,"Low":84.52,"Close":84.86,"Adj.Close":84.86,"Volume":6020000}
{"Date":"1966-06-30","Open":84.86,"High":85.37,"Low":83.75,"Close":84.74,"Adj.Close":84.74,"Volume":7250000}
{"Date":"1966-07-01","Open":84.74,"High":86.08,"Low":84.74,"Close":85.61,"Adj.Close":85.61,"Volume":5200000}
{"Date":"1966-07-05","Open":85.61,"High":86.41,"Low":85.09,"Close":85.82,"Adj.Close":85.82,"Volume":4610000}
{"Date":"1966-07-06","Open":85.82,"High":87.38,"Low":85.57,"Close":87.06,"Adj.Close":87.06,"Volume":6860000}
{"Date":"1966-07-07","Open":87.06,"High":88.02,"Low":86.67,"Close":87.38,"Adj.Close":87.38,"Volume":7200000}
{"Date":"1966-07-08","Open":87.38,"High":88.04,"Low":86.85,"Close":87.61,"Adj.Close":87.61,"Volume":6100000}
{"Date":"1966-07-11","Open":87.61,"High":88.19,"Low":86.97,"Close":87.45,"Adj.Close":87.45,"Volume":6200000}
{"Date":"1966-07-12","Open":87.45,"High":87.78,"Low":86.45,"Close":86.88,"Adj.Close":86.88,"Volume":5180000}
{"Date":"1966-07-13","Open":86.88,"High":87.06,"Low":85.83,"Close":86.3,"Adj.Close":86.3,"Volume":5580000}
{"Date":"1966-07-14","Open":86.3,"High":87.34,"Low":85.85,"Close":86.82,"Adj.Close":86.82,"Volume":5950000}
{"Date":"1966-07-15","Open":86.82,"High":87.68,"Low":86.44,"Close":87.08,"Adj.Close":87.08,"Volume":6090000}
{"Date":"1966-07-18","Open":87.08,"High":87.59,"Low":86.42,"Close":86.99,"Adj.Close":86.99,"Volume":5110000}
{"Date":"1966-07-19","Open":86.99,"High":87.17,"Low":85.75,"Close":86.33,"Adj.Close":86.33,"Volume":5960000}
{"Date":"1966-07-20","Open":86.33,"High":86.64,"Low":85.26,"Close":85.51,"Adj.Close":85.51,"Volume":5470000}
{"Date":"1966-07-21","Open":85.51,"High":86.24,"Low":84.77,"Close":85.52,"Adj.Close":85.52,"Volume":6200000}
{"Date":"1966-07-22","Open":85.52,"High":86.11,"Low":84.93,"Close":85.41,"Adj.Close":85.41,"Volume":6540000}
{"Date":"1966-07-25","Open":85.41,"High":85.57,"Low":83.56,"Close":83.83,"Adj.Close":83.83,"Volume":7050000}
{"Date":"1966-07-26","Open":83.83,"High":84.67,"Low":83.05,"Close":83.7,"Adj.Close":83.7,"Volume":7610000}
{"Date":"1966-07-27","Open":83.7,"High":84.83,"Low":83.5,"Close":84.1,"Adj.Close":84.1,"Volume":6070000}
{"Date":"1966-07-28","Open":84.1,"High":84.76,"Low":83.44,"Close":83.77,"Adj.Close":83.77,"Volume":5680000}
{"Date":"1966-07-29","Open":83.77,"High":84.3,"Low":83.1,"Close":83.6,"Adj.Close":83.6,"Volume":5150000}
{"Date":"1966-08-01","Open":83.5,"High":83.5,"Low":81.98,"Close":82.31,"Adj.Close":82.31,"Volume":5880000}
{"Date":"1966-08-02","Open":82.31,"High":83.04,"Low":81.77,"Close":82.33,"Adj.Close":82.33,"Volume":5710000}
{"Date":"1966-08-03","Open":82.33,"High":83.71,"Low":82.3,"Close":83.15,"Adj.Close":83.15,"Volume":6220000}
{"Date":"1966-08-04","Open":83.15,"High":84.54,"Low":83.07,"Close":83.93,"Adj.Close":83.93,"Volume":6880000}
{"Date":"1966-08-05","Open":83.93,"High":84.7,"Low":83.43,"Close":84,"Adj.Close":84,"Volume":5500000}
{"Date":"1966-08-08","Open":84,"High":84.31,"Low":82.97,"Close":83.75,"Adj.Close":83.75,"Volume":4900000}
{"Date":"1966-08-09","Open":83.75,"High":84.36,"Low":83.04,"Close":83.49,"Adj.Close":83.49,"Volume":6270000}
{"Date":"1966-08-10","Open":83.49,"High":83.83,"Low":82.69,"Close":83.11,"Adj.Close":83.11,"Volume":5290000}
{"Date":"1966-08-11","Open":83.11,"High":83.53,"Low":82.34,"Close":83.02,"Adj.Close":83.02,"Volume":5700000}
{"Date":"1966-08-12","Open":83.02,"High":83.88,"Low":82.57,"Close":83.17,"Adj.Close":83.17,"Volume":6230000}
{"Date":"1966-08-15","Open":83.17,"High":83.69,"Low":82.39,"Close":82.74,"Adj.Close":82.74,"Volume":5680000}
{"Date":"1966-08-16","Open":82.71,"High":82.71,"Low":81.26,"Close":81.63,"Adj.Close":81.63,"Volume":6130000}
{"Date":"1966-08-17","Open":81.63,"High":81.9,"Low":80.53,"Close":81.18,"Adj.Close":81.18,"Volume":6630000}
{"Date":"1966-08-18","Open":81.18,"High":81.38,"Low":79.6,"Close":80.16,"Adj.Close":80.16,"Volume":7000000}
{"Date":"1966-08-19","Open":80.16,"High":80.78,"Low":79.24,"Close":79.62,"Adj.Close":79.62,"Volume":7070000}
{"Date":"1966-08-22","Open":79.62,"High":79.88,"Low":77.58,"Close":78.24,"Adj.Close":78.24,"Volume":8690000}
{"Date":"1966-08-23","Open":78.24,"High":79.24,"Low":77.05,"Close":78.11,"Adj.Close":78.11,"Volume":9830000}
{"Date":"1966-08-24","Open":78.11,"High":79.63,"Low":77.92,"Close":79.07,"Adj.Close":79.07,"Volume":7050000}
{"Date":"1966-08-25","Open":79.07,"High":79.79,"Low":77.8,"Close":78.06,"Adj.Close":78.06,"Volume":6760000}
{"Date":"1966-08-26","Open":77.85,"High":77.85,"Low":76.1,"Close":76.41,"Adj.Close":76.41,"Volume":8190000}
{"Date":"1966-08-29","Open":76.24,"High":76.24,"Low":74.18,"Close":74.53,"Adj.Close":74.53,"Volume":10900000}
{"Date":"1966-08-30","Open":74.53,"High":76.46,"Low":73.91,"Close":75.86,"Adj.Close":75.86,"Volume":11230000}
{"Date":"1966-08-31","Open":75.98,"High":78.06,"Low":75.98,"Close":77.1,"Adj.Close":77.1,"Volume":8690000}
{"Date":"1966-09-01","Open":77.1,"High":78.5,"Low":76.66,"Close":77.7,"Adj.Close":77.7,"Volume":6250000}
{"Date":"1966-09-02","Open":77.7,"High":78.2,"Low":76.27,"Close":77.42,"Adj.Close":77.42,"Volume":6080000}
{"Date":"1966-09-06","Open":77.42,"High":78.16,"Low":76.55,"Close":76.96,"Adj.Close":76.96,"Volume":4350000}
{"Date":"1966-09-07","Open":76.96,"High":77.26,"Low":75.77,"Close":76.37,"Adj.Close":76.37,"Volume":5530000}
{"Date":"1966-09-08","Open":76.37,"High":76.95,"Low":75.03,"Close":76.05,"Adj.Close":76.05,"Volume":6660000}
{"Date":"1966-09-09","Open":76.05,"High":76.94,"Low":75.43,"Close":76.29,"Adj.Close":76.29,"Volume":5280000}
{"Date":"1966-09-12","Open":76.47,"High":78.34,"Low":76.47,"Close":77.91,"Adj.Close":77.91,"Volume":6780000}
{"Date":"1966-09-13","Open":77.91,"High":79.16,"Low":77.66,"Close":78.32,"Adj.Close":78.32,"Volume":6870000}
{"Date":"1966-09-14","Open":78.32,"High":79.43,"Low":77.73,"Close":79.13,"Adj.Close":79.13,"Volume":6250000}
{"Date":"1966-09-15","Open":79.13,"High":80.6,"Low":78.87,"Close":80.08,"Adj.Close":80.08,"Volume":6140000}
{"Date":"1966-09-16","Open":80.08,"High":80.81,"Low":79.33,"Close":79.99,"Adj.Close":79.99,"Volume":5150000}
{"Date":"1966-09-19","Open":79.99,"High":80.5,"Low":79.02,"Close":79.59,"Adj.Close":79.59,"Volume":4920000}
{"Date":"1966-09-20","Open":79.59,"High":79.9,"Low":78.57,"Close":79.04,"Adj.Close":79.04,"Volume":4560000}
{"Date":"1966-09-21","Open":79.04,"High":79.15,"Low":77.52,"Close":77.71,"Adj.Close":77.71,"Volume":5360000}
{"Date":"1966-09-22","Open":77.71,"High":78.41,"Low":76.81,"Close":77.94,"Adj.Close":77.94,"Volume":5760000}
{"Date":"1966-09-23","Open":77.94,"High":78.43,"Low":77.15,"Close":77.67,"Adj.Close":77.67,"Volume":4560000}
{"Date":"1966-09-26","Open":77.67,"High":78.34,"Low":76.88,"Close":77.86,"Adj.Close":77.86,"Volume":4960000}
{"Date":"1966-09-27","Open":77.86,"High":79.1,"Low":77.56,"Close":78.1,"Adj.Close":78.1,"Volume":6300000}
{"Date":"1966-09-28","Open":78.1,"High":78.36,"Low":76.7,"Close":77.11,"Adj.Close":77.11,"Volume":5990000}
{"Date":"1966-09-29","Open":77.11,"High":77.28,"Low":75.85,"Close":76.31,"Adj.Close":76.31,"Volume":6110000}
{"Date":"1966-09-30","Open":76.31,"High":77.09,"Low":75.45,"Close":76.56,"Adj.Close":76.56,"Volume":6170000}
{"Date":"1966-10-03","Open":76.56,"High":76.98,"Low":74.71,"Close":74.9,"Adj.Close":74.9,"Volume":6490000}
{"Date":"1966-10-04","Open":74.9,"High":75.76,"Low":73.91,"Close":75.1,"Adj.Close":75.1,"Volume":8910000}
{"Date":"1966-10-05","Open":75.1,"High":76.1,"Low":74.31,"Close":74.69,"Adj.Close":74.69,"Volume":5880000}
{"Date":"1966-10-06","Open":74.69,"High":75.09,"Low":73.47,"Close":74.05,"Adj.Close":74.05,"Volume":8110000}
{"Date":"1966-10-07","Open":74.05,"High":74.67,"Low":72.77,"Close":73.2,"Adj.Close":73.2,"Volume":8140000}
{"Date":"1966-10-10","Open":73.2,"High":74.97,"Low":72.28,"Close":74.53,"Adj.Close":74.53,"Volume":9630000}
{"Date":"1966-10-11","Open":74.53,"High":76.2,"Low":74.22,"Close":74.91,"Adj.Close":74.91,"Volume":8430000}
{"Date":"1966-10-12","Open":74.91,"High":77.26,"Low":74.37,"Close":77.04,"Adj.Close":77.04,"Volume":6910000}
{"Date":"1966-10-13","Open":77.04,"High":78.45,"Low":76.22,"Close":76.89,"Adj.Close":76.89,"Volume":8680000}
{"Date":"1966-10-14","Open":76.89,"High":77.8,"Low":76.01,"Close":76.6,"Adj.Close":76.6,"Volume":5610000}
{"Date":"1966-10-17","Open":76.6,"High":78.41,"Low":76.48,"Close":77.47,"Adj.Close":77.47,"Volume":5570000}
{"Date":"1966-10-18","Open":77.47,"High":79.08,"Low":77.35,"Close":78.68,"Adj.Close":78.68,"Volume":7180000}
{"Date":"1966-10-19","Open":78.68,"High":79.34,"Low":77.54,"Close":78.05,"Adj.Close":78.05,"Volume":6460000}
{"Date":"1966-10-20","Open":78.05,"High":78.96,"Low":77.26,"Close":77.84,"Adj.Close":77.84,"Volume":6840000}
{"Date":"1966-10-21","Open":77.84,"High":78.62,"Low":77.16,"Close":78.19,"Adj.Close":78.19,"Volume":5690000}
{"Date":"1966-10-24","Open":78.19,"High":79.2,"Low":77.73,"Close":78.42,"Adj.Close":78.42,"Volume":5780000}
{"Date":"1966-10-25","Open":78.42,"High":79.22,"Low":77.56,"Close":78.9,"Adj.Close":78.9,"Volume":6190000}
{"Date":"1966-10-26","Open":78.9,"High":80.29,"Low":78.7,"Close":79.58,"Adj.Close":79.58,"Volume":6760000}
{"Date":"1966-10-27","Open":79.58,"High":80.72,"Low":79.28,"Close":80.23,"Adj.Close":80.23,"Volume":6670000}
{"Date":"1966-10-28","Open":80.23,"High":80.91,"Low":79.49,"Close":80.24,"Adj.Close":80.24,"Volume":6420000}
{"Date":"1966-10-31","Open":80.24,"High":80.82,"Low":79.34,"Close":80.2,"Adj.Close":80.2,"Volume":5860000}
{"Date":"1966-11-01","Open":80.2,"High":81.18,"Low":79.79,"Close":80.81,"Adj.Close":80.81,"Volume":6480000}
{"Date":"1966-11-02","Open":80.81,"High":81.68,"Low":80.3,"Close":80.88,"Adj.Close":80.88,"Volume":6740000}
{"Date":"1966-11-03","Open":80.88,"High":81.35,"Low":79.98,"Close":80.56,"Adj.Close":80.56,"Volume":5860000}
{"Date":"1966-11-04","Open":80.56,"High":81.21,"Low":79.64,"Close":80.81,"Adj.Close":80.81,"Volume":6530000}
{"Date":"1966-11-07","Open":80.81,"High":81.48,"Low":80.16,"Close":80.73,"Adj.Close":80.73,"Volume":6120000}
{"Date":"1966-11-09","Open":80.73,"High":81.9,"Low":80.46,"Close":81.38,"Adj.Close":81.38,"Volume":8390000}
{"Date":"1966-11-10","Open":81.38,"High":82.43,"Low":81,"Close":81.89,"Adj.Close":81.89,"Volume":8870000}
{"Date":"1966-11-11","Open":81.89,"High":82.36,"Low":81.27,"Close":81.94,"Adj.Close":81.94,"Volume":6690000}
{"Date":"1966-11-14","Open":81.94,"High":82.18,"Low":80.81,"Close":81.37,"Adj.Close":81.37,"Volume":6540000}
{"Date":"1966-11-15","Open":81.37,"High":82.07,"Low":80.82,"Close":81.69,"Adj.Close":81.69,"Volume":7190000}
{"Date":"1966-11-16","Open":81.69,"High":83.01,"Low":81.55,"Close":82.37,"Adj.Close":82.37,"Volume":10350000}
{"Date":"1966-11-17","Open":82.37,"High":82.8,"Low":81.24,"Close":81.8,"Adj.Close":81.8,"Volume":8900000}
{"Date":"1966-11-18","Open":81.8,"High":82.05,"Low":80.79,"Close":81.26,"Adj.Close":81.26,"Volume":6900000}
{"Date":"1966-11-21","Open":81.09,"High":81.09,"Low":79.51,"Close":80.09,"Adj.Close":80.09,"Volume":7450000}
{"Date":"1966-11-22","Open":80.09,"High":80.32,"Low":78.89,"Close":79.67,"Adj.Close":79.67,"Volume":6430000}
{"Date":"1966-11-23","Open":79.67,"High":80.85,"Low":79.39,"Close":80.21,"Adj.Close":80.21,"Volume":7350000}
{"Date":"1966-11-25","Open":80.21,"High":81.37,"Low":79.83,"Close":80.85,"Adj.Close":80.85,"Volume":6810000}
{"Date":"1966-11-28","Open":80.85,"High":81.38,"Low":79.96,"Close":80.71,"Adj.Close":80.71,"Volume":7630000}
{"Date":"1966-11-29","Open":80.71,"High":81.16,"Low":79.94,"Close":80.42,"Adj.Close":80.42,"Volume":7320000}
{"Date":"1966-11-30","Open":80.42,"High":80.9,"Low":79.62,"Close":80.45,"Adj.Close":80.45,"Volume":7230000}
{"Date":"1966-12-01","Open":80.45,"High":81.04,"Low":79.66,"Close":80.08,"Adj.Close":80.08,"Volume":8480000}
{"Date":"1966-12-02","Open":80.08,"High":81.29,"Low":79.49,"Close":80.13,"Adj.Close":80.13,"Volume":6230000}
{"Date":"1966-12-05","Open":80.13,"High":80.81,"Low":79.6,"Close":80.24,"Adj.Close":80.24,"Volume":6470000}
{"Date":"1966-12-06","Open":80.24,"High":81.29,"Low":79.95,"Close":80.84,"Adj.Close":80.84,"Volume":7670000}
{"Date":"1966-12-07","Open":80.84,"High":82.19,"Low":80.59,"Close":81.72,"Adj.Close":81.72,"Volume":8980000}
{"Date":"1966-12-08","Open":81.72,"High":82.72,"Low":81.34,"Close":82.05,"Adj.Close":82.05,"Volume":8370000}
{"Date":"1966-12-09","Open":82.05,"High":82.68,"Low":81.33,"Close":82.14,"Adj.Close":82.14,"Volume":7650000}
{"Date":"1966-12-12","Open":82.14,"High":83.54,"Low":81.94,"Close":83,"Adj.Close":83,"Volume":9530000}
{"Date":"1966-12-13","Open":83,"High":83.88,"Low":82.28,"Close":82.73,"Adj.Close":82.73,"Volume":9650000}
{"Date":"1966-12-14","Open":82.73,"High":83.35,"Low":81.97,"Close":82.64,"Adj.Close":82.64,"Volume":7470000}
{"Date":"1966-12-15","Open":82.64,"High":82.89,"Low":81.2,"Close":81.64,"Adj.Close":81.64,"Volume":7150000}
{"Date":"1966-12-16","Open":81.64,"High":82.21,"Low":80.94,"Close":81.58,"Adj.Close":81.58,"Volume":6980000}
{"Date":"1966-12-19","Open":81.58,"High":82.06,"Low":80.56,"Close":81.27,"Adj.Close":81.27,"Volume":7340000}
{"Date":"1966-12-20","Open":81.27,"High":81.69,"Low":80.31,"Close":80.96,"Adj.Close":80.96,"Volume":6830000}
{"Date":"1966-12-21","Open":80.96,"High":81.91,"Low":80.42,"Close":81.38,"Adj.Close":81.38,"Volume":7690000}
{"Date":"1966-12-22","Open":81.38,"High":82.34,"Low":81,"Close":81.69,"Adj.Close":81.69,"Volume":8560000}
{"Date":"1966-12-23","Open":81.69,"High":82.22,"Low":80.97,"Close":81.47,"Adj.Close":81.47,"Volume":7350000}
{"Date":"1966-12-27","Open":81.47,"High":81.84,"Low":80.55,"Close":81,"Adj.Close":81,"Volume":6280000}
{"Date":"1966-12-28","Open":81,"High":81.67,"Low":80.29,"Close":80.61,"Adj.Close":80.61,"Volume":7160000}
{"Date":"1966-12-29","Open":80.61,"High":81.08,"Low":79.84,"Close":80.37,"Adj.Close":80.37,"Volume":7900000}
{"Date":"1966-12-30","Open":80.37,"High":81.14,"Low":79.66,"Close":80.33,"Adj.Close":80.33,"Volume":11330000}
{"Date":"1967-01-03","Open":80.33,"High":81.61,"Low":79.59,"Close":80.38,"Adj.Close":80.38,"Volume":6100000}
{"Date":"1967-01-04","Open":80.38,"High":81.01,"Low":79.43,"Close":80.55,"Adj.Close":80.55,"Volume":6150000}
{"Date":"1967-01-05","Open":80.55,"High":81.93,"Low":80.5,"Close":81.6,"Adj.Close":81.6,"Volume":7320000}
{"Date":"1967-01-06","Open":81.6,"High":82.79,"Low":81.32,"Close":82.18,"Adj.Close":82.18,"Volume":7830000}
{"Date":"1967-01-09","Open":82.18,"High":83.31,"Low":81.78,"Close":82.81,"Adj.Close":82.81,"Volume":9180000}
{"Date":"1967-01-10","Open":82.81,"High":83.54,"Low":82.22,"Close":82.81,"Adj.Close":82.81,"Volume":8120000}
{"Date":"1967-01-11","Open":82.81,"High":83.92,"Low":81.37,"Close":83.47,"Adj.Close":83.47,"Volume":13230000}
{"Date":"1967-01-12","Open":83.47,"High":84.8,"Low":83.11,"Close":83.91,"Adj.Close":83.91,"Volume":12830000}
{"Date":"1967-01-13","Open":83.91,"High":84.9,"Low":83.1,"Close":84.53,"Adj.Close":84.53,"Volume":10000000}
{"Date":"1967-01-16","Open":84.53,"High":85.28,"Low":83.73,"Close":84.31,"Adj.Close":84.31,"Volume":10280000}
{"Date":"1967-01-17","Open":84.31,"High":85.81,"Low":84.03,"Close":85.24,"Adj.Close":85.24,"Volume":11590000}
{"Date":"1967-01-18","Open":85.24,"High":86.36,"Low":84.9,"Close":85.79,"Adj.Close":85.79,"Volume":11390000}
{"Date":"1967-01-19","Open":85.79,"High":86.61,"Low":85.17,"Close":85.82,"Adj.Close":85.82,"Volume":10230000}
{"Date":"1967-01-20","Open":85.82,"High":86.47,"Low":85.07,"Close":86.07,"Adj.Close":86.07,"Volume":9530000}
{"Date":"1967-01-23","Open":86.07,"High":88.17,"Low":85.64,"Close":86.39,"Adj.Close":86.39,"Volume":10830000}
{"Date":"1967-01-24","Open":86.39,"High":87,"Low":85.29,"Close":86.51,"Adj.Close":86.51,"Volume":10430000}
{"Date":"1967-01-25","Open":86.51,"High":87.02,"Low":85.47,"Close":85.85,"Adj.Close":85.85,"Volume":10260000}
{"Date":"1967-01-26","Open":85.85,"High":86.66,"Low":84.87,"Close":85.81,"Adj.Close":85.81,"Volume":10630000}
{"Date":"1967-01-27","Open":85.81,"High":86.76,"Low":85.34,"Close":86.16,"Adj.Close":86.16,"Volume":9690000}
{"Date":"1967-01-30","Open":86.16,"High":87.35,"Low":85.84,"Close":86.66,"Adj.Close":86.66,"Volume":10250000}
{"Date":"1967-01-31","Open":86.66,"High":87.46,"Low":86.06,"Close":86.61,"Adj.Close":86.61,"Volume":11540000}
{"Date":"1967-02-01","Open":86.61,"High":87.04,"Low":85.68,"Close":86.43,"Adj.Close":86.43,"Volume":9580000}
{"Date":"1967-02-02","Open":86.43,"High":87.31,"Low":85.87,"Close":86.73,"Adj.Close":86.73,"Volume":10720000}
{"Date":"1967-02-03","Open":86.73,"High":87.97,"Low":86.51,"Close":87.36,"Adj.Close":87.36,"Volume":12010000}
{"Date":"1967-02-06","Open":87.36,"High":87.98,"Low":86.61,"Close":87.18,"Adj.Close":87.18,"Volume":10680000}
{"Date":"1967-02-07","Open":87.18,"High":87.52,"Low":86.48,"Close":86.95,"Adj.Close":86.95,"Volume":6400000}
{"Date":"1967-02-08","Open":86.95,"High":88.25,"Low":86.64,"Close":87.72,"Adj.Close":87.72,"Volume":11220000}
{"Date":"1967-02-09","Open":87.72,"High":88.57,"Low":86.99,"Close":87.36,"Adj.Close":87.36,"Volume":10970000}
{"Date":"1967-02-10","Open":87.36,"High":88.19,"Low":86.79,"Close":87.63,"Adj.Close":87.63,"Volume":8850000}
{"Date":"1967-02-13","Open":87.63,"High":88.19,"Low":86.95,"Close":87.58,"Adj.Close":87.58,"Volume":7570000}
{"Date":"1967-02-14","Open":87.58,"High":88.74,"Low":87.15,"Close":88.17,"Adj.Close":88.17,"Volume":9760000}
{"Date":"1967-02-15","Open":88.17,"High":89,"Low":87.62,"Close":88.27,"Adj.Close":88.27,"Volume":10480000}
{"Date":"1967-02-16","Open":88.27,"High":88.8,"Low":87.43,"Close":87.86,"Adj.Close":87.86,"Volume":8490000}
{"Date":"1967-02-17","Open":87.86,"High":88.4,"Low":87.25,"Close":87.89,"Adj.Close":87.89,"Volume":8530000}
{"Date":"1967-02-20","Open":87.89,"High":88.13,"Low":86.65,"Close":87.4,"Adj.Close":87.4,"Volume":8640000}
{"Date":"1967-02-21","Open":87.4,"High":88.01,"Low":86.8,"Close":87.34,"Adj.Close":87.34,"Volume":9030000}
{"Date":"1967-02-23","Open":87.34,"High":88,"Low":86.64,"Close":87.45,"Adj.Close":87.45,"Volume":10010000}
{"Date":"1967-02-24","Open":87.45,"High":88.16,"Low":86.76,"Close":87.41,"Adj.Close":87.41,"Volume":9830000}
{"Date":"1967-02-27","Open":87.41,"High":87.61,"Low":85.68,"Close":86.46,"Adj.Close":86.46,"Volume":10210000}
{"Date":"1967-02-28","Open":86.46,"High":87.26,"Low":85.61,"Close":86.78,"Adj.Close":86.78,"Volume":9970000}
{"Date":"1967-03-01","Open":86.78,"High":88.36,"Low":86.67,"Close":87.68,"Adj.Close":87.68,"Volume":11510000}
{"Date":"1967-03-02","Open":87.68,"High":88.85,"Low":87.39,"Close":88.16,"Adj.Close":88.16,"Volume":11900000}
{"Date":"1967-03-03","Open":88.16,"High":89,"Low":87.51,"Close":88.29,"Adj.Close":88.29,"Volume":11100000}
{"Date":"1967-03-06","Open":88.29,"High":89.08,"Low":87.46,"Close":88.1,"Adj.Close":88.1,"Volume":10400000}
{"Date":"1967-03-07","Open":88.1,"High":88.74,"Low":87.34,"Close":88.16,"Adj.Close":88.16,"Volume":9810000}
{"Date":"1967-03-08","Open":88.16,"High":89.1,"Low":87.69,"Close":88.27,"Adj.Close":88.27,"Volume":11070000}
{"Date":"1967-03-09","Open":88.27,"High":89.04,"Low":87.7,"Close":88.53,"Adj.Close":88.53,"Volume":10480000}
{"Date":"1967-03-10","Open":88.53,"High":90.37,"Low":88.46,"Close":88.89,"Adj.Close":88.89,"Volume":14900000}
{"Date":"1967-03-13","Open":88.89,"High":89.41,"Low":87.93,"Close":88.43,"Adj.Close":88.43,"Volume":9910000}
{"Date":"1967-03-14","Open":88.43,"High":89.07,"Low":87.58,"Close":88.35,"Adj.Close":88.35,"Volume":10260000}
{"Date":"1967-03-15","Open":88.35,"High":89.6,"Low":88,"Close":89.19,"Adj.Close":89.19,"Volume":10830000}
{"Date":"1967-03-16","Open":89.19,"High":90.66,"Low":89.09,"Close":90.09,"Adj.Close":90.09,"Volume":12170000}
{"Date":"1967-03-17","Open":90.09,"High":90.84,"Low":89.39,"Close":90.25,"Adj.Close":90.25,"Volume":10020000}
{"Date":"1967-03-20","Open":90.25,"High":90.87,"Low":89.35,"Close":90.2,"Adj.Close":90.2,"Volume":9040000}
{"Date":"1967-03-21","Open":90.2,"High":91.05,"Low":89.52,"Close":90,"Adj.Close":90,"Volume":9820000}
{"Date":"1967-03-22","Open":90,"High":90.7,"Low":89.17,"Close":90.25,"Adj.Close":90.25,"Volume":8820000}
{"Date":"1967-03-23","Open":90.25,"High":91.51,"Low":90.04,"Close":90.94,"Adj.Close":90.94,"Volume":9500000}
{"Date":"1967-03-27","Open":90.94,"High":91.72,"Low":90.19,"Close":90.87,"Adj.Close":90.87,"Volume":9260000}
{"Date":"1967-03-28","Open":90.87,"High":91.62,"Low":90.23,"Close":90.91,"Adj.Close":90.91,"Volume":8940000}
{"Date":"1967-03-29","Open":90.91,"High":91.45,"Low":90.17,"Close":90.73,"Adj.Close":90.73,"Volume":8430000}
{"Date":"1967-03-30","Open":90.73,"High":91.32,"Low":90.06,"Close":90.7,"Adj.Close":90.7,"Volume":8340000}
{"Date":"1967-03-31","Open":90.7,"High":91.15,"Low":89.75,"Close":90.2,"Adj.Close":90.2,"Volume":8130000}
{"Date":"1967-04-03","Open":90.2,"High":90.37,"Low":88.76,"Close":89.24,"Adj.Close":89.24,"Volume":8530000}
{"Date":"1967-04-04","Open":89.24,"High":89.93,"Low":88.45,"Close":89.22,"Adj.Close":89.22,"Volume":8750000}
{"Date":"1967-04-05","Open":89.22,"High":90.31,"Low":88.92,"Close":89.79,"Adj.Close":89.79,"Volume":8810000}
{"Date":"1967-04-06","Open":89.79,"High":90.74,"Low":89.44,"Close":89.94,"Adj.Close":89.94,"Volume":9470000}
{"Date":"1967-04-07","Open":89.94,"High":90.6,"Low":88.96,"Close":89.36,"Adj.Close":89.36,"Volume":9090000}
{"Date":"1967-04-10","Open":89.32,"High":89.32,"Low":87.86,"Close":88.24,"Adj.Close":88.24,"Volume":8110000}
{"Date":"1967-04-11","Open":88.24,"High":89.34,"Low":87.92,"Close":88.88,"Adj.Close":88.88,"Volume":7710000}
{"Date":"1967-04-12","Open":88.88,"High":89.54,"Low":88.36,"Close":88.78,"Adj.Close":88.78,"Volume":7750000}
{"Date":"1967-04-13","Open":88.78,"High":89.86,"Low":88.49,"Close":89.46,"Adj.Close":89.46,"Volume":7610000}
{"Date":"1967-04-14","Open":89.46,"High":91.08,"Low":89.26,"Close":90.43,"Adj.Close":90.43,"Volume":8810000}
{"Date":"1967-04-17","Open":90.43,"High":91.78,"Low":90.18,"Close":91.07,"Adj.Close":91.07,"Volume":9070000}
{"Date":"1967-04-18","Open":91.07,"High":92.31,"Low":90.7,"Close":91.86,"Adj.Close":91.86,"Volume":10500000}
{"Date":"1967-04-19","Open":91.86,"High":92.73,"Low":91.25,"Close":91.94,"Adj.Close":91.94,"Volume":10860000}
{"Date":"1967-04-20","Open":91.94,"High":92.61,"Low":91.21,"Close":92.11,"Adj.Close":92.11,"Volume":9690000}
{"Date":"1967-04-21","Open":92.11,"High":92.9,"Low":91.48,"Close":92.3,"Adj.Close":92.3,"Volume":10210000}
{"Date":"1967-04-24","Open":92.3,"High":93.45,"Low":91.78,"Close":92.62,"Adj.Close":92.62,"Volume":10250000}
{"Date":"1967-04-25","Open":92.62,"High":93.57,"Low":92.01,"Close":93.11,"Adj.Close":93.11,"Volume":10420000}
{"Date":"1967-04-26","Open":93.11,"High":93.99,"Low":92.44,"Close":93.02,"Adj.Close":93.02,"Volume":10560000}
{"Date":"1967-04-27","Open":93.02,"High":94.25,"Low":92.41,"Close":93.81,"Adj.Close":93.81,"Volume":10250000}
{"Date":"1967-04-28","Open":93.81,"High":94.77,"Low":93.33,"Close":94.01,"Adj.Close":94.01,"Volume":11200000}
{"Date":"1967-05-01","Open":94.01,"High":94.6,"Low":93.08,"Close":93.84,"Adj.Close":93.84,"Volume":9410000}
{"Date":"1967-05-02","Open":93.84,"High":94.42,"Low":93.06,"Close":93.67,"Adj.Close":93.67,"Volume":10260000}
{"Date":"1967-05-03","Open":93.67,"High":94.48,"Low":92.94,"Close":93.91,"Adj.Close":93.91,"Volume":11550000}
{"Date":"1967-05-04","Open":93.91,"High":94.92,"Low":93.41,"Close":94.32,"Adj.Close":94.32,"Volume":12850000}
{"Date":"1967-05-05","Open":94.32,"High":95.14,"Low":93.64,"Close":94.44,"Adj.Close":94.44,"Volume":10630000}
{"Date":"1967-05-08","Open":94.44,"High":95.22,"Low":93.71,"Close":94.58,"Adj.Close":94.58,"Volume":10330000}
{"Date":"1967-05-09","Open":94.58,"High":95.25,"Low":93.28,"Close":93.6,"Adj.Close":93.6,"Volume":10830000}
{"Date":"1967-05-10","Open":93.6,"High":94.04,"Low":92.51,"Close":93.35,"Adj.Close":93.35,"Volume":10410000}
{"Date":"1967-05-11","Open":93.35,"High":94.37,"Low":92.9,"Close":93.75,"Adj.Close":93.75,"Volume":10320000}
{"Date":"1967-05-12","Open":93.75,"High":94.45,"Low":92.94,"Close":93.48,"Adj.Close":93.48,"Volume":10470000}
{"Date":"1967-05-15","Open":93.48,"High":93.75,"Low":92.27,"Close":92.71,"Adj.Close":92.71,"Volume":8320000}
{"Date":"1967-05-16","Open":92.71,"High":93.85,"Low":92.19,"Close":93.14,"Adj.Close":93.14,"Volume":10700000}
{"Date":"1967-05-17","Open":93.14,"High":93.75,"Low":92.34,"Close":92.78,"Adj.Close":92.78,"Volume":9560000}
{"Date":"1967-05-18","Open":92.78,"High":93.3,"Low":91.98,"Close":92.53,"Adj.Close":92.53,"Volume":10290000}
{"Date":"1967-05-19","Open":92.53,"High":92.86,"Low":91.4,"Close":92.07,"Adj.Close":92.07,"Volume":10560000}
{"Date":"1967-05-22","Open":92.07,"High":92.4,"Low":90.83,"Close":91.67,"Adj.Close":91.67,"Volume":9600000}
{"Date":"1967-05-23","Open":91.67,"High":92.07,"Low":90.58,"Close":91.23,"Adj.Close":91.23,"Volume":9810000}
{"Date":"1967-05-24","Open":91.23,"High":91.36,"Low":89.68,"Close":90.18,"Adj.Close":90.18,"Volume":10290000}
{"Date":"1967-05-25","Open":90.18,"High":91.84,"Low":90.04,"Close":91.19,"Adj.Close":91.19,"Volume":8960000}
{"Date":"1967-05-26","Open":91.19,"High":91.7,"Low":90.34,"Close":90.98,"Adj.Close":90.98,"Volume":7810000}
{"Date":"1967-05-29","Open":90.98,"High":91.22,"Low":89.92,"Close":90.49,"Adj.Close":90.49,"Volume":6590000}
{"Date":"1967-05-31","Open":90.39,"High":90.39,"Low":88.71,"Close":89.08,"Adj.Close":89.08,"Volume":8870000}
{"Date":"1967-06-01","Open":89.08,"High":90.76,"Low":88.81,"Close":90.23,"Adj.Close":90.23,"Volume":9040000}
{"Date":"1967-06-02","Open":90.23,"High":90.9,"Low":89.27,"Close":89.79,"Adj.Close":89.79,"Volume":8070000}
{"Date":"1967-06-05","Open":89.56,"High":89.56,"Low":87.19,"Close":88.43,"Adj.Close":88.43,"Volume":11110000}
{"Date":"1967-06-06","Open":88.48,"High":90.59,"Low":88.48,"Close":90.23,"Adj.Close":90.23,"Volume":9230000}
{"Date":"1967-06-07","Open":90.23,"High":91.75,"Low":89.92,"Close":90.91,"Adj.Close":90.91,"Volume":10170000}
{"Date":"1967-06-08","Open":90.91,"High":91.78,"Low":90.24,"Close":91.4,"Adj.Close":91.4,"Volume":8300000}
{"Date":"1967-06-09","Open":91.4,"High":92.26,"Low":90.77,"Close":91.56,"Adj.Close":91.56,"Volume":9650000}
{"Date":"1967-06-12","Open":91.56,"High":92.66,"Low":91.12,"Close":92.04,"Adj.Close":92.04,"Volume":10230000}
{"Date":"1967-06-13","Open":92.04,"High":93.27,"Low":91.65,"Close":92.62,"Adj.Close":92.62,"Volume":11570000}
{"Date":"1967-06-14","Open":92.62,"High":93.21,"Low":91.81,"Close":92.4,"Adj.Close":92.4,"Volume":10960000}
{"Date":"1967-06-15","Open":92.4,"High":93.26,"Low":91.76,"Close":92.49,"Adj.Close":92.49,"Volume":11240000}
{"Date":"1967-06-16","Open":92.49,"High":93.28,"Low":91.98,"Close":92.54,"Adj.Close":92.54,"Volume":10740000}
{"Date":"1967-06-19","Open":92.51,"High":92.51,"Low":92.51,"Close":92.51,"Adj.Close":92.51,"Volume":8570000}
{"Date":"1967-06-20","Open":92.48,"High":92.48,"Low":92.48,"Close":92.48,"Adj.Close":92.48,"Volume":10350000}
{"Date":"1967-06-21","Open":92.2,"High":92.2,"Low":92.2,"Close":92.2,"Adj.Close":92.2,"Volume":9760000}
{"Date":"1967-06-22","Open":91.97,"High":91.97,"Low":91.97,"Close":91.97,"Adj.Close":91.97,"Volume":9550000}
{"Date":"1967-06-23","Open":92,"High":92,"Low":92,"Close":92,"Adj.Close":92,"Volume":9130000}
{"Date":"1967-06-26","Open":91.64,"High":91.64,"Low":91.64,"Close":91.64,"Adj.Close":91.64,"Volume":9040000}
{"Date":"1967-06-27","Open":91.3,"High":91.3,"Low":91.3,"Close":91.3,"Adj.Close":91.3,"Volume":8780000}
{"Date":"1967-06-28","Open":91.31,"High":91.31,"Low":91.31,"Close":91.31,"Adj.Close":91.31,"Volume":9310000}
{"Date":"1967-06-29","Open":90.85,"High":90.85,"Low":90.85,"Close":90.85,"Adj.Close":90.85,"Volume":9940000}
{"Date":"1967-06-30","Open":90.64,"High":90.64,"Low":90.64,"Close":90.64,"Adj.Close":90.64,"Volume":7850000}
{"Date":"1967-07-03","Open":90.64,"High":91.32,"Low":90.12,"Close":90.91,"Adj.Close":90.91,"Volume":6040000}
{"Date":"1967-07-05","Open":90.91,"High":91.91,"Low":90.56,"Close":91.36,"Adj.Close":91.36,"Volume":9170000}
{"Date":"1967-07-06","Open":91.36,"High":92.03,"Low":90.64,"Close":91.32,"Adj.Close":91.32,"Volume":10170000}
{"Date":"1967-07-07","Open":91.32,"High":92.28,"Low":90.76,"Close":91.69,"Adj.Close":91.69,"Volume":11540000}
{"Date":"1967-07-10","Open":91.69,"High":92.8,"Low":91.11,"Close":92.05,"Adj.Close":92.05,"Volume":12130000}
{"Date":"1967-07-11","Open":92.05,"High":93.16,"Low":91.58,"Close":92.48,"Adj.Close":92.48,"Volume":12400000}
{"Date":"1967-07-12","Open":92.48,"High":93.1,"Low":91.62,"Close":92.4,"Adj.Close":92.4,"Volume":11240000}
{"Date":"1967-07-13","Open":92.4,"High":93.17,"Low":91.82,"Close":92.42,"Adj.Close":92.42,"Volume":10730000}
{"Date":"1967-07-14","Open":92.42,"High":93.35,"Low":91.87,"Close":92.74,"Adj.Close":92.74,"Volume":10880000}
{"Date":"1967-07-17","Open":92.74,"High":93.53,"Low":92.1,"Close":92.75,"Adj.Close":92.75,"Volume":10390000}
{"Date":"1967-07-18","Open":92.75,"High":94.05,"Low":92.3,"Close":93.5,"Adj.Close":93.5,"Volume":12060000}
{"Date":"1967-07-19","Open":93.5,"High":94.4,"Low":92.83,"Close":93.65,"Adj.Close":93.65,"Volume":12850000}
{"Date":"1967-07-20","Open":93.65,"High":94.49,"Low":93.01,"Close":93.85,"Adj.Close":93.85,"Volume":11160000}
{"Date":"1967-07-21","Open":93.85,"High":94.92,"Low":93.24,"Close":94.04,"Adj.Close":94.04,"Volume":11710000}
{"Date":"1967-07-24","Open":94.04,"High":94.68,"Low":92.91,"Close":93.73,"Adj.Close":93.73,"Volume":9580000}
{"Date":"1967-07-25","Open":93.73,"High":94.56,"Low":93.03,"Close":93.24,"Adj.Close":93.24,"Volume":9890000}
{"Date":"1967-07-26","Open":93.24,"High":94.71,"Low":93.12,"Close":94.06,"Adj.Close":94.06,"Volume":11160000}
{"Date":"1967-07-27","Open":94.06,"High":95.19,"Low":93.51,"Close":94.35,"Adj.Close":94.35,"Volume":12400000}
{"Date":"1967-07-28","Open":94.35,"High":95.23,"Low":93.77,"Close":94.49,"Adj.Close":94.49,"Volume":10900000}
{"Date":"1967-07-31","Open":94.49,"High":95.51,"Low":94.01,"Close":94.75,"Adj.Close":94.75,"Volume":10330000}
{"Date":"1967-08-01","Open":94.75,"High":95.84,"Low":94.2,"Close":95.37,"Adj.Close":95.37,"Volume":12290000}
{"Date":"1967-08-02","Open":95.37,"High":96.64,"Low":95.03,"Close":95.78,"Adj.Close":95.78,"Volume":13510000}
{"Date":"1967-08-03","Open":95.78,"High":96.36,"Low":94.42,"Close":95.66,"Adj.Close":95.66,"Volume":13440000}
{"Date":"1967-08-04","Open":95.66,"High":96.54,"Low":95.15,"Close":95.83,"Adj.Close":95.83,"Volume":11130000}
{"Date":"1967-08-07","Open":95.83,"High":96.43,"Low":95.02,"Close":95.58,"Adj.Close":95.58,"Volume":10160000}
{"Date":"1967-08-08","Open":95.58,"High":96.28,"Low":95.04,"Close":95.69,"Adj.Close":95.69,"Volume":8970000}
{"Date":"1967-08-09","Open":95.69,"High":96.47,"Low":95.11,"Close":95.78,"Adj.Close":95.78,"Volume":10100000}
{"Date":"1967-08-10","Open":95.78,"High":96.67,"Low":95.05,"Close":95.53,"Adj.Close":95.53,"Volume":9040000}
{"Date":"1967-08-11","Open":95.53,"High":95.98,"Low":94.62,"Close":95.15,"Adj.Close":95.15,"Volume":8250000}
{"Date":"1967-08-14","Open":95.15,"High":95.4,"Low":94.02,"Close":94.64,"Adj.Close":94.64,"Volume":7990000}
{"Date":"1967-08-15","Open":94.64,"High":95.54,"Low":94.18,"Close":94.77,"Adj.Close":94.77,"Volume":8710000}
{"Date":"1967-08-16","Open":94.77,"High":95.15,"Low":93.93,"Close":94.55,"Adj.Close":94.55,"Volume":8220000}
{"Date":"1967-08-17","Open":94.55,"High":95.33,"Low":94.11,"Close":94.63,"Adj.Close":94.63,"Volume":8790000}
{"Date":"1967-08-18","Open":94.63,"High":95.4,"Low":94.16,"Close":94.78,"Adj.Close":94.78,"Volume":8250000}
{"Date":"1967-08-21","Open":94.78,"High":95.22,"Low":93.79,"Close":94.25,"Adj.Close":94.25,"Volume":8600000}
{"Date":"1967-08-22","Open":94.25,"High":94.72,"Low":93.35,"Close":93.74,"Adj.Close":93.74,"Volume":7940000}
{"Date":"1967-08-23","Open":93.74,"High":94.15,"Low":92.77,"Close":93.61,"Adj.Close":93.61,"Volume":8760000}
{"Date":"1967-08-24","Open":93.61,"High":94.28,"Low":92.77,"Close":93.09,"Adj.Close":93.09,"Volume":7740000}
{"Date":"1967-08-25","Open":93.09,"High":93.38,"Low":92.04,"Close":92.7,"Adj.Close":92.7,"Volume":7250000}
{"Date":"1967-08-28","Open":92.7,"High":93.31,"Low":92.01,"Close":92.64,"Adj.Close":92.64,"Volume":6270000}
{"Date":"1967-08-29","Open":92.64,"High":93.58,"Low":92.17,"Close":92.88,"Adj.Close":92.88,"Volume":6350000}
{"Date":"1967-08-30","Open":92.88,"High":93.67,"Low":92.43,"Close":93.07,"Adj.Close":93.07,"Volume":7200000}
{"Date":"1967-08-31","Open":93.07,"High":94.19,"Low":92.84,"Close":93.64,"Adj.Close":93.64,"Volume":8840000}
{"Date":"1967-09-01","Open":93.64,"High":94.21,"Low":93,"Close":93.68,"Adj.Close":93.68,"Volume":7460000}
{"Date":"1967-09-05","Open":93.68,"High":94.7,"Low":93.36,"Close":94.21,"Adj.Close":94.21,"Volume":8320000}
{"Date":"1967-09-06","Open":94.21,"High":95.06,"Low":93.72,"Close":94.39,"Adj.Close":94.39,"Volume":9550000}
{"Date":"1967-09-07","Open":94.39,"High":94.95,"Low":93.7,"Close":94.33,"Adj.Close":94.33,"Volume":8910000}
{"Date":"1967-09-08","Open":94.33,"High":95.04,"Low":93.7,"Close":94.36,"Adj.Close":94.36,"Volume":9300000}
{"Date":"1967-09-11","Open":94.36,"High":95.26,"Low":93.88,"Close":94.54,"Adj.Close":94.54,"Volume":9170000}
{"Date":"1967-09-12","Open":94.54,"High":95.48,"Low":94.01,"Close":94.99,"Adj.Close":94.99,"Volume":9930000}
{"Date":"1967-09-13","Open":94.99,"High":96.62,"Low":94.8,"Close":95.99,"Adj.Close":95.99,"Volume":12400000}
{"Date":"1967-09-14","Open":95.99,"High":97.4,"Low":95.59,"Close":96.2,"Adj.Close":96.2,"Volume":12220000}
{"Date":"1967-09-15","Open":96.2,"High":96.94,"Low":95.47,"Close":96.27,"Adj.Close":96.27,"Volume":10270000}
{"Date":"1967-09-18","Open":96.27,"High":97.31,"Low":95.73,"Close":96.53,"Adj.Close":96.53,"Volume":11620000}
{"Date":"1967-09-19","Open":96.53,"High":97.35,"Low":95.84,"Close":96.17,"Adj.Close":96.17,"Volume":11540000}
{"Date":"1967-09-20","Open":96.17,"High":96.84,"Low":95.39,"Close":96.13,"Adj.Close":96.13,"Volume":10980000}
{"Date":"1967-09-21","Open":96.13,"High":97.5,"Low":95.67,"Close":96.75,"Adj.Close":96.75,"Volume":11290000}
{"Date":"1967-09-22","Open":96.75,"High":97.61,"Low":96.11,"Close":97,"Adj.Close":97,"Volume":11160000}
{"Date":"1967-09-25","Open":97,"High":98.31,"Low":96.74,"Close":97.59,"Adj.Close":97.59,"Volume":10910000}
{"Date":"1967-09-26","Open":97.59,"High":98.2,"Low":96.4,"Close":96.76,"Adj.Close":96.76,"Volume":10940000}
{"Date":"1967-09-27","Open":96.76,"High":97.54,"Low":96,"Close":96.79,"Adj.Close":96.79,"Volume":8810000}
{"Date":"1967-09-28","Open":96.79,"High":97.59,"Low":96.19,"Close":96.79,"Adj.Close":96.79,"Volume":10470000}
{"Date":"1967-09-29","Open":96.79,"High":97.37,"Low":96.06,"Close":96.71,"Adj.Close":96.71,"Volume":9710000}
{"Date":"1967-10-02","Open":96.71,"High":97.25,"Low":95.82,"Close":96.32,"Adj.Close":96.32,"Volume":9240000}
{"Date":"1967-10-03","Open":96.32,"High":97.23,"Low":95.75,"Close":96.65,"Adj.Close":96.65,"Volume":10320000}
{"Date":"1967-10-04","Open":96.65,"High":97.47,"Low":95.94,"Close":96.43,"Adj.Close":96.43,"Volume":11520000}
{"Date":"1967-10-05","Open":96.43,"High":97.25,"Low":95.89,"Close":96.67,"Adj.Close":96.67,"Volume":8490000}
{"Date":"1967-10-06","Open":96.67,"High":97.83,"Low":96.34,"Close":97.26,"Adj.Close":97.26,"Volume":9830000}
{"Date":"1967-10-09","Open":97.26,"High":98.25,"Low":96.7,"Close":97.51,"Adj.Close":97.51,"Volume":11180000}
{"Date":"1967-10-10","Open":97.51,"High":98.15,"Low":96.38,"Close":96.84,"Adj.Close":96.84,"Volume":12000000}
{"Date":"1967-10-11","Open":96.84,"High":97.34,"Low":95.7,"Close":96.37,"Adj.Close":96.37,"Volume":11230000}
{"Date":"1967-10-12","Open":96.37,"High":96.7,"Low":95.32,"Close":95.75,"Adj.Close":95.75,"Volume":7770000}
{"Date":"1967-10-13","Open":95.75,"High":96.69,"Low":95.16,"Close":96,"Adj.Close":96,"Volume":9040000}
{"Date":"1967-10-16","Open":96,"High":96.55,"Low":94.85,"Close":95.25,"Adj.Close":95.25,"Volume":9080000}
{"Date":"1967-10-17","Open":95.25,"High":95.92,"Low":94.19,"Close":95,"Adj.Close":95,"Volume":10290000}
{"Date":"1967-10-18","Open":95,"High":95.82,"Low":94.34,"Close":95.25,"Adj.Close":95.25,"Volume":10500000}
{"Date":"1967-10-19","Open":95.25,"High":96.46,"Low":94.86,"Close":95.43,"Adj.Close":95.43,"Volume":11620000}
{"Date":"1967-10-20","Open":95.43,"High":96.12,"Low":94.62,"Close":95.38,"Adj.Close":95.38,"Volume":9510000}
{"Date":"1967-10-23","Open":95.38,"High":95.69,"Low":93.92,"Close":94.96,"Adj.Close":94.96,"Volume":9680000}
{"Date":"1967-10-24","Open":94.96,"High":95.98,"Low":94.05,"Close":94.42,"Adj.Close":94.42,"Volume":11110000}
{"Date":"1967-10-25","Open":94.42,"High":95.18,"Low":93.47,"Close":94.52,"Adj.Close":94.52,"Volume":10300000}
{"Date":"1967-10-26","Open":94.52,"High":95.56,"Low":93.99,"Close":94.94,"Adj.Close":94.94,"Volume":9920000}
{"Date":"1967-10-27","Open":94.94,"High":95.79,"Low":94.31,"Close":94.96,"Adj.Close":94.96,"Volume":9880000}
{"Date":"1967-10-30","Open":94.96,"High":95.67,"Low":94.14,"Close":94.79,"Adj.Close":94.79,"Volume":10250000}
{"Date":"1967-10-31","Open":94.79,"High":95.25,"Low":93.29,"Close":93.3,"Adj.Close":93.3,"Volume":12020000}
{"Date":"1967-11-01","Open":93.3,"High":94.21,"Low":92.45,"Close":92.71,"Adj.Close":92.71,"Volume":10930000}
{"Date":"1967-11-02","Open":92.71,"High":93.69,"Low":91.85,"Close":92.34,"Adj.Close":92.34,"Volume":10760000}
{"Date":"1967-11-03","Open":92.34,"High":92.9,"Low":91.33,"Close":91.78,"Adj.Close":91.78,"Volume":8800000}
{"Date":"1967-11-06","Open":91.78,"High":92.23,"Low":90.39,"Close":91.48,"Adj.Close":91.48,"Volume":10320000}
{"Date":"1967-11-08","Open":91.48,"High":93.07,"Low":90.8,"Close":91.14,"Adj.Close":91.14,"Volume":12630000}
{"Date":"1967-11-09","Open":91.14,"High":92.25,"Low":90.61,"Close":91.59,"Adj.Close":91.59,"Volume":8890000}
{"Date":"1967-11-10","Open":91.59,"High":92.84,"Low":91.29,"Close":92.21,"Adj.Close":92.21,"Volume":9960000}
{"Date":"1967-11-13","Open":92.21,"High":93.23,"Low":91.46,"Close":91.97,"Adj.Close":91.97,"Volume":10130000}
{"Date":"1967-11-14","Open":91.97,"High":92.49,"Low":90.81,"Close":91.39,"Adj.Close":91.39,"Volume":10350000}
{"Date":"1967-11-15","Open":91.39,"High":92.25,"Low":90.44,"Close":91.76,"Adj.Close":91.76,"Volume":10000000}
{"Date":"1967-11-16","Open":91.76,"High":93.28,"Low":91.5,"Close":92.6,"Adj.Close":92.6,"Volume":10570000}
{"Date":"1967-11-17","Open":92.6,"High":93.62,"Low":92.02,"Close":92.82,"Adj.Close":92.82,"Volume":10050000}
{"Date":"1967-11-20","Open":92.38,"High":92.38,"Low":90.09,"Close":91.65,"Adj.Close":91.65,"Volume":12750000}
{"Date":"1967-11-21","Open":91.65,"High":93.71,"Low":91.64,"Close":93.1,"Adj.Close":93.1,"Volume":12300000}
{"Date":"1967-11-22","Open":93.1,"High":94.41,"Low":92.7,"Close":93.65,"Adj.Close":93.65,"Volume":12180000}
{"Date":"1967-11-24","Open":93.65,"High":94.46,"Low":92.74,"Close":93.9,"Adj.Close":93.9,"Volume":9470000}
{"Date":"1967-11-27","Open":93.9,"High":94.8,"Low":93.32,"Close":94.17,"Adj.Close":94.17,"Volume":10040000}
{"Date":"1967-11-28","Open":94.17,"High":95.08,"Low":93.57,"Close":94.49,"Adj.Close":94.49,"Volume":11040000}
{"Date":"1967-11-29","Open":94.49,"High":95.51,"Low":93.85,"Close":94.47,"Adj.Close":94.47,"Volume":11400000}
{"Date":"1967-11-30","Open":94.47,"High":94.94,"Low":93.49,"Close":94,"Adj.Close":94,"Volume":8860000}
{"Date":"1967-12-01","Open":94,"High":94.95,"Low":93.41,"Close":94.5,"Adj.Close":94.5,"Volume":9740000}
{"Date":"1967-12-04","Open":94.5,"High":95.68,"Low":94.09,"Close":95.1,"Adj.Close":95.1,"Volume":11740000}
{"Date":"1967-12-05","Open":95.1,"High":96.27,"Low":94.52,"Close":95.23,"Adj.Close":95.23,"Volume":12940000}
{"Date":"1967-12-06","Open":95.23,"High":96.16,"Low":94.1,"Close":95.64,"Adj.Close":95.64,"Volume":11940000}
{"Date":"1967-12-07","Open":95.64,"High":96.67,"Low":95.04,"Close":95.53,"Adj.Close":95.53,"Volume":12490000}
{"Date":"1967-12-08","Open":95.53,"High":96.25,"Low":94.78,"Close":95.42,"Adj.Close":95.42,"Volume":10710000}
{"Date":"1967-12-11","Open":95.42,"High":95.99,"Low":94.5,"Close":95.12,"Adj.Close":95.12,"Volume":10500000}
{"Date":"1967-12-12","Open":95.12,"High":95.78,"Low":94.34,"Close":95.01,"Adj.Close":95.01,"Volume":10860000}
{"Date":"1967-12-13","Open":95.01,"High":96,"Low":94.58,"Close":95.34,"Adj.Close":95.34,"Volume":12480000}
{"Date":"1967-12-14","Open":95.34,"High":96.35,"Low":94.85,"Close":95.47,"Adj.Close":95.47,"Volume":12310000}
{"Date":"1967-12-15","Open":95.47,"High":96.2,"Low":94.51,"Close":95.03,"Adj.Close":95.03,"Volume":11530000}
{"Date":"1967-12-18","Open":95.03,"High":95.88,"Low":94.17,"Close":94.77,"Adj.Close":94.77,"Volume":10320000}
{"Date":"1967-12-19","Open":94.77,"High":95.41,"Low":94,"Close":94.63,"Adj.Close":94.63,"Volume":10610000}
{"Date":"1967-12-20","Open":94.63,"High":95.75,"Low":94.17,"Close":95.15,"Adj.Close":95.15,"Volume":11390000}
{"Date":"1967-12-21","Open":95.15,"High":96.25,"Low":94.69,"Close":95.38,"Adj.Close":95.38,"Volume":11010000}
{"Date":"1967-12-22","Open":95.38,"High":96.11,"Low":94.61,"Close":95.2,"Adj.Close":95.2,"Volume":9570000}
{"Date":"1967-12-26","Open":95.2,"High":96.02,"Low":94.61,"Close":95.26,"Adj.Close":95.26,"Volume":9150000}
{"Date":"1967-12-27","Open":95.26,"High":96.42,"Low":94.82,"Close":95.91,"Adj.Close":95.91,"Volume":12690000}
{"Date":"1967-12-28","Open":95.91,"High":96.65,"Low":94.91,"Close":95.89,"Adj.Close":95.89,"Volume":12530000}
{"Date":"1967-12-29","Open":95.89,"High":96.9,"Low":95.85,"Close":96.47,"Adj.Close":96.47,"Volume":14950000}
{"Date":"1968-01-02","Open":96.47,"High":97.33,"Low":95.31,"Close":96.11,"Adj.Close":96.11,"Volume":11080000}
{"Date":"1968-01-03","Open":96.11,"High":96.95,"Low":95.04,"Close":95.67,"Adj.Close":95.67,"Volume":12650000}
{"Date":"1968-01-04","Open":95.67,"High":96.23,"Low":94.31,"Close":95.36,"Adj.Close":95.36,"Volume":13440000}
{"Date":"1968-01-05","Open":95.36,"High":96.66,"Low":94.97,"Close":95.94,"Adj.Close":95.94,"Volume":11880000}
{"Date":"1968-01-08","Open":95.94,"High":97.4,"Low":95.54,"Close":96.62,"Adj.Close":96.62,"Volume":14260000}
{"Date":"1968-01-09","Open":96.62,"High":97.84,"Low":95.89,"Close":96.5,"Adj.Close":96.5,"Volume":13720000}
{"Date":"1968-01-10","Open":96.5,"High":97.26,"Low":95.66,"Close":96.52,"Adj.Close":96.52,"Volume":11670000}
{"Date":"1968-01-11","Open":96.52,"High":97.82,"Low":95.88,"Close":96.62,"Adj.Close":96.62,"Volume":13220000}
{"Date":"1968-01-12","Open":96.62,"High":97.44,"Low":95.87,"Close":96.72,"Adj.Close":96.72,"Volume":13080000}
{"Date":"1968-01-15","Open":96.72,"High":97.46,"Low":95.85,"Close":96.42,"Adj.Close":96.42,"Volume":12640000}
{"Date":"1968-01-16","Open":96.42,"High":96.91,"Low":95.32,"Close":95.82,"Adj.Close":95.82,"Volume":12340000}
{"Date":"1968-01-17","Open":95.82,"High":96.41,"Low":94.78,"Close":95.64,"Adj.Close":95.64,"Volume":12910000}
{"Date":"1968-01-18","Open":95.64,"High":96.66,"Low":95.01,"Close":95.56,"Adj.Close":95.56,"Volume":13840000}
{"Date":"1968-01-19","Open":95.56,"High":96.22,"Low":94.6,"Close":95.24,"Adj.Close":95.24,"Volume":11950000}
{"Date":"1968-01-22","Open":95.24,"High":95.4,"Low":93.55,"Close":94.03,"Adj.Close":94.03,"Volume":10630000}
{"Date":"1968-01-23","Open":94.03,"High":94.66,"Low":92.88,"Close":93.66,"Adj.Close":93.66,"Volume":11030000}
{"Date":"1968-01-24","Open":93.66,"High":94.12,"Low":92.45,"Close":93.17,"Adj.Close":93.17,"Volume":10570000}
{"Date":"1968-01-25","Open":93.17,"High":94.11,"Low":91.96,"Close":93.3,"Adj.Close":93.3,"Volume":12410000}
{"Date":"1968-01-26","Open":93.3,"High":94.34,"Low":92.77,"Close":93.45,"Adj.Close":93.45,"Volume":9980000}
{"Date":"1968-01-29","Open":93.45,"High":94.38,"Low":92.71,"Close":93.35,"Adj.Close":93.35,"Volume":9950000}
{"Date":"1968-01-30","Open":93.35,"High":93.71,"Low":92.18,"Close":92.89,"Adj.Close":92.89,"Volume":10110000}
{"Date":"1968-01-31","Open":92.89,"High":93.26,"Low":91.27,"Close":92.24,"Adj.Close":92.24,"Volume":9410000}
{"Date":"1968-02-01","Open":92.24,"High":93.14,"Low":91.57,"Close":92.56,"Adj.Close":92.56,"Volume":10590000}
{"Date":"1968-02-02","Open":92.56,"High":93.44,"Low":91.69,"Close":92.27,"Adj.Close":92.27,"Volume":10120000}
{"Date":"1968-02-05","Open":92.27,"High":92.72,"Low":91.24,"Close":91.87,"Adj.Close":91.87,"Volume":8980000}
{"Date":"1968-02-06","Open":91.87,"High":92.52,"Low":91.15,"Close":91.9,"Adj.Close":91.9,"Volume":8560000}
{"Date":"1968-02-07","Open":91.9,"High":92.74,"Low":91.48,"Close":92.06,"Adj.Close":92.06,"Volume":8380000}
{"Date":"1968-02-08","Open":92.06,"High":92.4,"Low":90.6,"Close":90.9,"Adj.Close":90.9,"Volume":9660000}
{"Date":"1968-02-09","Open":90.9,"High":91,"Low":89.23,"Close":89.86,"Adj.Close":89.86,"Volume":11850000}
{"Date":"1968-02-13","Open":89.86,"High":90.46,"Low":86.73,"Close":89.07,"Adj.Close":89.07,"Volume":10830000}
{"Date":"1968-02-14","Open":89.07,"High":90.6,"Low":88.66,"Close":90.14,"Adj.Close":90.14,"Volume":11390000}
{"Date":"1968-02-15","Open":90.3,"High":90.3,"Low":90.3,"Close":90.3,"Adj.Close":90.3,"Volume":9770000}
{"Date":"1968-02-16","Open":90.3,"High":90.62,"Low":89.28,"Close":89.96,"Adj.Close":89.96,"Volume":9070000}
{"Date":"1968-02-19","Open":89.96,"High":90.87,"Low":89.42,"Close":90.31,"Adj.Close":90.31,"Volume":7270000}
{"Date":"1968-02-20","Open":90.31,"High":91.34,"Low":89.95,"Close":91.24,"Adj.Close":91.24,"Volume":8800000}
{"Date":"1968-02-21","Open":91.24,"High":91.87,"Low":90.54,"Close":91.24,"Adj.Close":91.24,"Volume":9170000}
{"Date":"1968-02-23","Open":91.24,"High":91.8,"Low":90.28,"Close":90.89,"Adj.Close":90.89,"Volume":8810000}
{"Date":"1968-02-26","Open":90.89,"High":91.08,"Low":89.67,"Close":90.18,"Adj.Close":90.18,"Volume":7810000}
{"Date":"1968-02-27","Open":90.18,"High":90.91,"Low":89.56,"Close":90.53,"Adj.Close":90.53,"Volume":7600000}
{"Date":"1968-02-28","Open":90.53,"High":91.19,"Low":89.71,"Close":90.08,"Adj.Close":90.08,"Volume":8020000}
{"Date":"1968-02-29","Open":90.08,"High":90.24,"Low":88.93,"Close":89.36,"Adj.Close":89.36,"Volume":7700000}
{"Date":"1968-03-01","Open":89.36,"High":89.82,"Low":88.58,"Close":89.11,"Adj.Close":89.11,"Volume":8610000}
{"Date":"1968-03-04","Open":89.11,"High":89.33,"Low":87.52,"Close":87.92,"Adj.Close":87.92,"Volume":10590000}
{"Date":"1968-03-05","Open":87.92,"High":88.72,"Low":86.99,"Close":87.72,"Adj.Close":87.72,"Volume":11440000}
{"Date":"1968-03-06","Open":87.72,"High":89.76,"Low":87.64,"Close":89.26,"Adj.Close":89.26,"Volume":9900000}
{"Date":"1968-03-07","Open":89.26,"High":89.98,"Low":88.44,"Close":89.1,"Adj.Close":89.1,"Volume":8630000}
{"Date":"1968-03-08","Open":89.1,"High":89.57,"Low":88.23,"Close":89.03,"Adj.Close":89.03,"Volume":7410000}
{"Date":"1968-03-11","Open":89.03,"High":90.56,"Low":88.81,"Close":90.13,"Adj.Close":90.13,"Volume":9520000}
{"Date":"1968-03-12","Open":90.13,"High":90.78,"Low":89.39,"Close":90.23,"Adj.Close":90.23,"Volume":9250000}
{"Date":"1968-03-13","Open":90.23,"High":90.71,"Low":89.4,"Close":90.03,"Adj.Close":90.03,"Volume":8990000}
{"Date":"1968-03-14","Open":89.75,"High":89.75,"Low":87.81,"Close":88.32,"Adj.Close":88.32,"Volume":11640000}
{"Date":"1968-03-15","Open":88.32,"High":89.75,"Low":87.61,"Close":89.1,"Adj.Close":89.1,"Volume":11210000}
{"Date":"1968-03-18","Open":89.11,"High":91.09,"Low":89.11,"Close":89.59,"Adj.Close":89.59,"Volume":10800000}
{"Date":"1968-03-19","Open":89.59,"High":90.05,"Low":88.61,"Close":88.99,"Adj.Close":88.99,"Volume":7410000}
{"Date":"1968-03-20","Open":88.99,"High":89.65,"Low":88.48,"Close":88.98,"Adj.Close":88.98,"Volume":7390000}
{"Date":"1968-03-21","Open":88.98,"High":89.48,"Low":88.05,"Close":88.33,"Adj.Close":88.33,"Volume":8580000}
{"Date":"1968-03-22","Open":88.33,"High":89.14,"Low":87.5,"Close":88.42,"Adj.Close":88.42,"Volume":9900000}
{"Date":"1968-03-25","Open":88.42,"High":88.88,"Low":87.65,"Close":88.33,"Adj.Close":88.33,"Volume":6700000}
{"Date":"1968-03-26","Open":88.33,"High":89.5,"Low":88.1,"Close":88.93,"Adj.Close":88.93,"Volume":8670000}
{"Date":"1968-03-27","Open":88.93,"High":90.2,"Low":88.88,"Close":89.66,"Adj.Close":89.66,"Volume":8970000}
{"Date":"1968-03-28","Open":89.66,"High":90.4,"Low":89.05,"Close":89.57,"Adj.Close":89.57,"Volume":8000000}
{"Date":"1968-03-29","Open":89.57,"High":90.92,"Low":89.21,"Close":90.2,"Adj.Close":90.2,"Volume":9000000}
{"Date":"1968-04-01","Open":91.11,"High":93.55,"Low":91.11,"Close":92.48,"Adj.Close":92.48,"Volume":17730000}
{"Date":"1968-04-02","Open":92.48,"High":93.44,"Low":91.39,"Close":92.64,"Adj.Close":92.64,"Volume":14520000}
{"Date":"1968-04-03","Open":92.64,"High":95.13,"Low":92.24,"Close":93.47,"Adj.Close":93.47,"Volume":19290000}
{"Date":"1968-04-04","Open":93.47,"High":94.59,"Low":92.63,"Close":93.84,"Adj.Close":93.84,"Volume":14340000}
{"Date":"1968-04-05","Open":93.84,"High":94.51,"Low":92.67,"Close":93.29,"Adj.Close":93.29,"Volume":12570000}
{"Date":"1968-04-08","Open":93.29,"High":95.45,"Low":93.11,"Close":94.95,"Adj.Close":94.95,"Volume":13010000}
{"Date":"1968-04-10","Open":94.95,"High":97.11,"Low":94.74,"Close":95.67,"Adj.Close":95.67,"Volume":20410000}
{"Date":"1968-04-11","Open":95.67,"High":96.93,"Low":94.81,"Close":96.53,"Adj.Close":96.53,"Volume":14230000}
{"Date":"1968-04-15","Open":96.53,"High":97.36,"Low":95.33,"Close":96.59,"Adj.Close":96.59,"Volume":14220000}
{"Date":"1968-04-16","Open":96.59,"High":97.54,"Low":95.72,"Close":96.62,"Adj.Close":96.62,"Volume":15680000}
{"Date":"1968-04-17","Open":96.62,"High":97.4,"Low":95.76,"Close":96.81,"Adj.Close":96.81,"Volume":14090000}
{"Date":"1968-04-18","Open":96.81,"High":97.89,"Low":96.12,"Close":97.08,"Adj.Close":97.08,"Volume":15890000}
{"Date":"1968-04-19","Open":97.08,"High":97.08,"Low":95.15,"Close":95.85,"Adj.Close":95.85,"Volume":14560000}
{"Date":"1968-04-22","Open":95.85,"High":96.07,"Low":94.22,"Close":95.32,"Adj.Close":95.32,"Volume":11720000}
{"Date":"1968-04-23","Open":95.68,"High":97.48,"Low":95.68,"Close":96.62,"Adj.Close":96.62,"Volume":14010000}
{"Date":"1968-04-24","Open":96.62,"High":97.81,"Low":95.98,"Close":96.92,"Adj.Close":96.92,"Volume":14810000}
{"Date":"1968-04-25","Open":96.92,"High":97.48,"Low":95.68,"Close":96.62,"Adj.Close":96.62,"Volume":14430000}
{"Date":"1968-04-26","Open":96.62,"High":97.83,"Low":96.22,"Close":97.21,"Adj.Close":97.21,"Volume":13500000}
{"Date":"1968-04-29","Open":97.21,"High":98.61,"Low":96.81,"Close":97.97,"Adj.Close":97.97,"Volume":12030000}
{"Date":"1968-04-30","Open":97.97,"High":98.17,"Low":96.58,"Close":97.46,"Adj.Close":97.46,"Volume":14380000}
{"Date":"1968-05-01","Open":97.46,"High":98.61,"Low":96.84,"Close":97.97,"Adj.Close":97.97,"Volume":14440000}
{"Date":"1968-05-02","Open":97.97,"High":99.18,"Low":97.53,"Close":98.59,"Adj.Close":98.59,"Volume":14260000}
{"Date":"1968-05-03","Open":98.59,"High":100.19,"Low":97.98,"Close":98.66,"Adj.Close":98.66,"Volume":17990000}
{"Date":"1968-05-06","Open":98.66,"High":99.11,"Low":97.27,"Close":98.35,"Adj.Close":98.35,"Volume":12160000}
{"Date":"1968-05-07","Open":98.35,"High":99.59,"Low":97.86,"Close":98.9,"Adj.Close":98.9,"Volume":13920000}
{"Date":"1968-05-08","Open":98.9,"High":99.74,"Low":98.25,"Close":98.91,"Adj.Close":98.91,"Volume":13120000}
{"Date":"1968-05-09","Open":98.91,"High":99.47,"Low":97.68,"Close":98.39,"Adj.Close":98.39,"Volume":12890000}
{"Date":"1968-05-10","Open":98.39,"High":99.3,"Low":97.76,"Close":98.5,"Adj.Close":98.5,"Volume":11700000}
{"Date":"1968-05-13","Open":98.5,"High":99.1,"Low":97.52,"Close":98.19,"Adj.Close":98.19,"Volume":11860000}
{"Date":"1968-05-14","Open":98.19,"High":98.85,"Low":97.33,"Close":98.12,"Adj.Close":98.12,"Volume":13160000}
{"Date":"1968-05-15","Open":98.12,"High":98.79,"Low":97.32,"Close":98.07,"Adj.Close":98.07,"Volume":13180000}
{"Date":"1968-05-16","Open":98.07,"High":98.69,"Low":97.05,"Close":97.6,"Adj.Close":97.6,"Volume":13030000}
{"Date":"1968-05-17","Open":97.6,"High":97.81,"Low":96.11,"Close":96.9,"Adj.Close":96.9,"Volume":11830000}
{"Date":"1968-05-20","Open":96.9,"High":97.41,"Low":95.8,"Close":96.45,"Adj.Close":96.45,"Volume":11180000}
{"Date":"1968-05-21","Open":96.45,"High":97.52,"Low":95.92,"Close":96.93,"Adj.Close":96.93,"Volume":13160000}
{"Date":"1968-05-22","Open":96.93,"High":98.17,"Low":96.47,"Close":97.18,"Adj.Close":97.18,"Volume":14200000}
{"Date":"1968-05-23","Open":97.18,"High":97.79,"Low":96.38,"Close":96.97,"Adj.Close":96.97,"Volume":12840000}
{"Date":"1968-05-24","Open":96.97,"High":97.73,"Low":96.21,"Close":97.15,"Adj.Close":97.15,"Volume":13300000}
{"Date":"1968-05-27","Open":97.15,"High":97.81,"Low":96.29,"Close":96.99,"Adj.Close":96.99,"Volume":12720000}
{"Date":"1968-05-28","Open":96.99,"High":98.2,"Low":96.41,"Close":97.62,"Adj.Close":97.62,"Volume":13850000}
{"Date":"1968-05-29","Open":97.62,"High":98.74,"Low":97.01,"Close":97.92,"Adj.Close":97.92,"Volume":14100000}
{"Date":"1968-05-31","Open":97.92,"High":99.4,"Low":97.66,"Close":98.68,"Adj.Close":98.68,"Volume":13090000}
{"Date":"1968-06-03","Open":98.72,"High":100.62,"Low":98.72,"Close":99.99,"Adj.Close":99.99,"Volume":14970000}
{"Date":"1968-06-04","Open":99.99,"High":101.26,"Low":99.32,"Close":100.38,"Adj.Close":100.38,"Volume":18030000}
{"Date":"1968-06-05","Open":100.38,"High":101.13,"Low":99.26,"Close":99.89,"Adj.Close":99.89,"Volume":15590000}
{"Date":"1968-06-06","Open":99.89,"High":101.59,"Low":99.5,"Close":100.65,"Adj.Close":100.65,"Volume":16130000}
{"Date":"1968-06-07","Open":100.65,"High":101.89,"Low":100.24,"Close":101.27,"Adj.Close":101.27,"Volume":17320000}
{"Date":"1968-06-10","Open":101.27,"High":102.25,"Low":100.42,"Close":101.41,"Adj.Close":101.41,"Volume":14640000}
{"Date":"1968-06-11","Open":101.41,"High":102.4,"Low":100.74,"Close":101.66,"Adj.Close":101.66,"Volume":15700000}
{"Date":"1968-06-13","Open":101.66,"High":102.84,"Low":100.55,"Close":101.25,"Adj.Close":101.25,"Volume":21350000}
{"Date":"1968-06-14","Open":101.25,"High":101.82,"Low":99.98,"Close":101.13,"Adj.Close":101.13,"Volume":14690000}
{"Date":"1968-06-17","Open":101.13,"High":101.71,"Low":99.43,"Close":100.13,"Adj.Close":100.13,"Volume":12570000}
{"Date":"1968-06-18","Open":100.13,"High":101.09,"Low":99.43,"Close":99.99,"Adj.Close":99.99,"Volume":13630000}
{"Date":"1968-06-20","Open":99.99,"High":101.6,"Low":99.52,"Close":101.51,"Adj.Close":101.51,"Volume":16290000}
{"Date":"1968-06-21","Open":101.51,"High":101.59,"Low":99.8,"Close":100.66,"Adj.Close":100.66,"Volume":13450000}
{"Date":"1968-06-24","Open":100.66,"High":101.48,"Low":99.66,"Close":100.39,"Adj.Close":100.39,"Volume":12320000}
{"Date":"1968-06-25","Open":100.39,"High":101.1,"Low":99.28,"Close":100.08,"Adj.Close":100.08,"Volume":13200000}
{"Date":"1968-06-27","Open":100.08,"High":101.01,"Low":99.11,"Close":99.98,"Adj.Close":99.98,"Volume":15370000}
{"Date":"1968-06-28","Open":99.98,"High":100.63,"Low":98.91,"Close":99.58,"Adj.Close":99.58,"Volume":12040000}
{"Date":"1968-07-01","Open":99.58,"High":100.33,"Low":98.77,"Close":99.4,"Adj.Close":99.4,"Volume":11280000}
{"Date":"1968-07-02","Open":99.4,"High":100.6,"Low":98.6,"Close":99.74,"Adj.Close":99.74,"Volume":13350000}
{"Date":"1968-07-03","Open":99.74,"High":101.36,"Low":99.6,"Close":100.91,"Adj.Close":100.91,"Volume":14390000}
{"Date":"1968-07-08","Open":100.91,"High":102.76,"Low":100.72,"Close":101.94,"Adj.Close":101.94,"Volume":16860000}
{"Date":"1968-07-09","Open":101.94,"High":102.93,"Low":101.19,"Close":102.23,"Adj.Close":102.23,"Volume":16540000}
{"Date":"1968-07-11","Open":102.23,"High":103.67,"Low":101.41,"Close":102.39,"Adj.Close":102.39,"Volume":20290000}
{"Date":"1968-07-12","Open":102.39,"High":103.24,"Low":101.39,"Close":102.34,"Adj.Close":102.34,"Volume":14810000}
{"Date":"1968-07-15","Open":102.34,"High":103.15,"Low":101.44,"Close":102.26,"Adj.Close":102.26,"Volume":13390000}
{"Date":"1968-07-16","Open":102.26,"High":102.72,"Low":100.97,"Close":101.7,"Adj.Close":101.7,"Volume":13380000}
{"Date":"1968-07-18","Open":101.7,"High":102.65,"Low":100.49,"Close":101.44,"Adj.Close":101.44,"Volume":17420000}
{"Date":"1968-07-19","Open":101.44,"High":101.82,"Low":99.8,"Close":100.46,"Adj.Close":100.46,"Volume":14620000}
{"Date":"1968-07-22","Open":100.46,"High":100.88,"Low":98.51,"Close":99.33,"Adj.Close":99.33,"Volume":13530000}
{"Date":"1968-07-23","Open":99.33,"High":99.93,"Low":97.89,"Close":99.21,"Adj.Close":99.21,"Volume":13570000}
{"Date":"1968-07-25","Open":99.21,"High":100.07,"Low":97.43,"Close":97.94,"Adj.Close":97.94,"Volume":16140000}
{"Date":"1968-07-26","Open":97.94,"High":99.14,"Low":97.22,"Close":98.34,"Adj.Close":98.34,"Volume":11690000}
{"Date":"1968-07-29","Open":98.34,"High":98.78,"Low":96.89,"Close":97.65,"Adj.Close":97.65,"Volume":10940000}
{"Date":"1968-07-30","Open":97.65,"High":98.62,"Low":96.84,"Close":97.74,"Adj.Close":97.74,"Volume":10250000}
{"Date":"1968-08-01","Open":97.74,"High":98.82,"Low":96.78,"Close":97.28,"Adj.Close":97.28,"Volume":14380000}
{"Date":"1968-08-02","Open":97.28,"High":97.47,"Low":95.79,"Close":96.63,"Adj.Close":96.63,"Volume":9860000}
{"Date":"1968-08-05","Open":96.63,"High":97.51,"Low":95.95,"Close":96.85,"Adj.Close":96.85,"Volume":8850000}
{"Date":"1968-08-06","Open":96.85,"High":97.82,"Low":96.42,"Close":97.25,"Adj.Close":97.25,"Volume":9620000}
{"Date":"1968-08-08","Open":97.25,"High":98.32,"Low":96.58,"Close":97.04,"Adj.Close":97.04,"Volume":12920000}
{"Date":"1968-08-09","Open":97.04,"High":97.56,"Low":96.11,"Close":97.01,"Adj.Close":97.01,"Volume":8390000}
{"Date":"1968-08-12","Open":97.01,"High":98.49,"Low":96.72,"Close":98.01,"Adj.Close":98.01,"Volume":10420000}
{"Date":"1968-08-13","Open":98.01,"High":99.2,"Low":97.68,"Close":98.53,"Adj.Close":98.53,"Volume":12730000}
{"Date":"1968-08-15","Open":98.53,"High":99.36,"Low":97.48,"Close":98.07,"Adj.Close":98.07,"Volume":12710000}
{"Date":"1968-08-16","Open":98.07,"High":99.21,"Low":97.62,"Close":98.68,"Adj.Close":98.68,"Volume":9940000}
{"Date":"1968-08-19","Open":98.68,"High":99.64,"Low":98.16,"Close":99,"Adj.Close":99,"Volume":9900000}
{"Date":"1968-08-20","Open":99,"High":99.65,"Low":98.08,"Close":98.96,"Adj.Close":98.96,"Volume":10640000}
{"Date":"1968-08-22","Open":98.96,"High":99.58,"Low":97.71,"Close":98.7,"Adj.Close":98.7,"Volume":15140000}
{"Date":"1968-08-23","Open":98.7,"High":99.57,"Low":97.71,"Close":98.69,"Adj.Close":98.69,"Volume":9890000}
{"Date":"1968-08-26","Open":98.69,"High":99.67,"Low":98.29,"Close":98.94,"Adj.Close":98.94,"Volume":9740000}
{"Date":"1968-08-27","Open":98.94,"High":99.61,"Low":98.16,"Close":98.81,"Adj.Close":98.81,"Volume":9710000}
{"Date":"1968-08-29","Open":98.81,"High":99.49,"Low":97.9,"Close":98.74,"Adj.Close":98.74,"Volume":10940000}
{"Date":"1968-08-30","Open":98.74,"High":99.52,"Low":98.2,"Close":98.86,"Adj.Close":98.86,"Volume":8190000}
{"Date":"1968-09-03","Open":98.86,"High":99.89,"Low":98.31,"Close":99.32,"Adj.Close":99.32,"Volume":8620000}
{"Date":"1968-09-04","Open":99.32,"High":100.49,"Low":98.95,"Close":100.02,"Adj.Close":100.02,"Volume":10040000}
{"Date":"1968-09-05","Open":100.02,"High":101.34,"Low":99.63,"Close":100.74,"Adj.Close":100.74,"Volume":12980000}
{"Date":"1968-09-06","Open":100.74,"High":101.88,"Low":100.23,"Close":101.2,"Adj.Close":101.2,"Volume":13180000}
{"Date":"1968-09-09","Open":101.2,"High":102.09,"Low":100.47,"Close":101.23,"Adj.Close":101.23,"Volume":11890000}
{"Date":"1968-09-10","Open":101.23,"High":101.81,"Low":100.12,"Close":100.73,"Adj.Close":100.73,"Volume":11430000}
{"Date":"1968-09-12","Open":100.73,"High":101.4,"Low":99.7,"Close":100.52,"Adj.Close":100.52,"Volume":14630000}
{"Date":"1968-09-13","Open":100.52,"High":101.53,"Low":99.89,"Close":100.86,"Adj.Close":100.86,"Volume":13070000}
{"Date":"1968-09-16","Open":100.86,"High":102.01,"Low":100.33,"Close":101.24,"Adj.Close":101.24,"Volume":13260000}
{"Date":"1968-09-17","Open":101.24,"High":102.18,"Low":100.64,"Close":101.5,"Adj.Close":101.5,"Volume":13920000}
{"Date":"1968-09-19","Open":101.5,"High":102.53,"Low":100.84,"Close":101.59,"Adj.Close":101.59,"Volume":17910000}
{"Date":"1968-09-20","Open":101.59,"High":102.37,"Low":100.81,"Close":101.66,"Adj.Close":101.66,"Volume":14190000}
{"Date":"1968-09-23","Open":101.66,"High":102.82,"Low":101.2,"Close":102.24,"Adj.Close":102.24,"Volume":11550000}
{"Date":"1968-09-24","Open":102.24,"High":103.21,"Low":101.59,"Close":102.59,"Adj.Close":102.59,"Volume":15210000}
{"Date":"1968-09-26","Open":102.59,"High":103.63,"Low":101.59,"Close":102.36,"Adj.Close":102.36,"Volume":18950000}
{"Date":"1968-09-27","Open":102.36,"High":103.07,"Low":101.36,"Close":102.31,"Adj.Close":102.31,"Volume":13860000}
{"Date":"1968-09-30","Open":102.31,"High":103.29,"Low":101.71,"Close":102.67,"Adj.Close":102.67,"Volume":13610000}
{"Date":"1968-10-01","Open":102.67,"High":103.58,"Low":101.8,"Close":102.86,"Adj.Close":102.86,"Volume":15560000}
{"Date":"1968-10-03","Open":102.86,"High":104.13,"Low":102.34,"Close":103.22,"Adj.Close":103.22,"Volume":21110000}
{"Date":"1968-10-04","Open":103.22,"High":104.35,"Low":102.65,"Close":103.71,"Adj.Close":103.71,"Volume":15350000}
{"Date":"1968-10-07","Open":103.71,"High":104.4,"Low":102.93,"Close":103.7,"Adj.Close":103.7,"Volume":12420000}
{"Date":"1968-10-08","Open":103.7,"High":104.45,"Low":102.84,"Close":103.74,"Adj.Close":103.74,"Volume":14000000}
{"Date":"1968-10-10","Open":103.74,"High":104.3,"Low":102.61,"Close":103.29,"Adj.Close":103.29,"Volume":17000000}
{"Date":"1968-10-11","Open":103.29,"High":103.9,"Low":102.39,"Close":103.18,"Adj.Close":103.18,"Volume":12650000}
{"Date":"1968-10-14","Open":103.18,"High":104.03,"Low":102.48,"Close":103.32,"Adj.Close":103.32,"Volume":11980000}
{"Date":"1968-10-15","Open":103.32,"High":104.25,"Low":102.66,"Close":103.53,"Adj.Close":103.53,"Volume":13410000}
{"Date":"1968-10-17","Open":103.81,"High":105.01,"Low":103.81,"Close":104.01,"Adj.Close":104.01,"Volume":21060000}
{"Date":"1968-10-18","Open":104.01,"High":105.34,"Low":103.54,"Close":104.82,"Adj.Close":104.82,"Volume":15130000}
{"Date":"1968-10-21","Open":104.82,"High":105.78,"Low":104.09,"Close":104.99,"Adj.Close":104.99,"Volume":14380000}
{"Date":"1968-10-22","Open":104.99,"High":105.48,"Low":103.84,"Close":104.57,"Adj.Close":104.57,"Volume":13970000}
{"Date":"1968-10-24","Open":104.57,"High":105.15,"Low":103.15,"Close":103.84,"Adj.Close":103.84,"Volume":18300000}
{"Date":"1968-10-25","Open":103.84,"High":104.81,"Low":103.14,"Close":104.2,"Adj.Close":104.2,"Volume":14150000}
{"Date":"1968-10-28","Open":104.2,"High":104.89,"Low":103.16,"Close":103.9,"Adj.Close":103.9,"Volume":11740000}
{"Date":"1968-10-29","Open":103.9,"High":104.5,"Low":102.65,"Close":103.3,"Adj.Close":103.3,"Volume":12340000}
{"Date":"1968-10-31","Open":103.3,"High":104.57,"Low":102.43,"Close":103.41,"Adj.Close":103.41,"Volume":17650000}
{"Date":"1968-11-01","Open":103.41,"High":104.3,"Low":102.36,"Close":103.06,"Adj.Close":103.06,"Volume":14480000}
{"Date":"1968-11-04","Open":103.06,"High":103.69,"Low":101.85,"Close":103.1,"Adj.Close":103.1,"Volume":10930000}
{"Date":"1968-11-06","Open":103.1,"High":104.41,"Low":102.45,"Close":103.27,"Adj.Close":103.27,"Volume":12640000}
{"Date":"1968-11-07","Open":103.27,"High":104.47,"Low":102.31,"Close":103.5,"Adj.Close":103.5,"Volume":11660000}
{"Date":"1968-11-08","Open":103.5,"High":104.59,"Low":102.96,"Close":103.95,"Adj.Close":103.95,"Volume":14250000}
{"Date":"1968-11-12","Open":103.95,"High":105.28,"Low":103.51,"Close":104.62,"Adj.Close":104.62,"Volume":17250000}
{"Date":"1968-11-13","Open":104.62,"High":105.76,"Low":104.08,"Close":105.13,"Adj.Close":105.13,"Volume":15660000}
{"Date":"1968-11-14","Open":105.13,"High":106.01,"Low":104.34,"Close":105.2,"Adj.Close":105.2,"Volume":14900000}
{"Date":"1968-11-15","Open":105.2,"High":106.44,"Low":104.61,"Close":105.78,"Adj.Close":105.78,"Volume":15040000}
{"Date":"1968-11-18","Open":105.78,"High":106.74,"Low":105.05,"Close":105.92,"Adj.Close":105.92,"Volume":14390000}
{"Date":"1968-11-19","Open":105.92,"High":106.84,"Low":105.06,"Close":106.14,"Adj.Close":106.14,"Volume":15120000}
{"Date":"1968-11-21","Open":106.14,"High":106.77,"Low":104.85,"Close":105.97,"Adj.Close":105.97,"Volume":18320000}
{"Date":"1968-11-22","Open":105.97,"High":106.89,"Low":105.21,"Close":106.3,"Adj.Close":106.3,"Volume":15420000}
{"Date":"1968-11-25","Open":106.3,"High":107.29,"Low":105.47,"Close":106.48,"Adj.Close":106.48,"Volume":14490000}
{"Date":"1968-11-26","Open":106.48,"High":107.93,"Low":106.11,"Close":107.26,"Adj.Close":107.26,"Volume":16360000}
{"Date":"1968-11-27","Open":107.26,"High":108.55,"Low":106.59,"Close":107.76,"Adj.Close":107.76,"Volume":16550000}
{"Date":"1968-11-29","Open":107.76,"High":109.09,"Low":107.32,"Close":108.37,"Adj.Close":108.37,"Volume":14390000}
{"Date":"1968-12-02","Open":108.37,"High":109.37,"Low":107.15,"Close":108.12,"Adj.Close":108.12,"Volume":15390000}
{"Date":"1968-12-03","Open":108.12,"High":108.74,"Low":107.02,"Close":108.02,"Adj.Close":108.02,"Volume":15460000}
{"Date":"1968-12-05","Open":108.02,"High":108.9,"Low":106.71,"Close":107.67,"Adj.Close":107.67,"Volume":19330000}
{"Date":"1968-12-06","Open":107.67,"High":108.91,"Low":106.85,"Close":107.93,"Adj.Close":107.93,"Volume":15320000}
{"Date":"1968-12-09","Open":107.93,"High":108.77,"Low":106.89,"Close":107.66,"Adj.Close":107.66,"Volume":15800000}
{"Date":"1968-12-10","Open":107.66,"High":108.33,"Low":106.68,"Close":107.39,"Adj.Close":107.39,"Volume":14500000}
{"Date":"1968-12-12","Open":107.39,"High":108.43,"Low":106.33,"Close":107.32,"Adj.Close":107.32,"Volume":18160000}
{"Date":"1968-12-13","Open":107.32,"High":108.5,"Low":106.56,"Close":107.58,"Adj.Close":107.58,"Volume":16740000}
{"Date":"1968-12-16","Open":107.58,"High":108.4,"Low":106.4,"Close":107.1,"Adj.Close":107.1,"Volume":15950000}
{"Date":"1968-12-17","Open":107.1,"High":107.65,"Low":105.86,"Close":106.66,"Adj.Close":106.66,"Volume":14700000}
{"Date":"1968-12-19","Open":106.66,"High":107.67,"Low":105.1,"Close":106.97,"Adj.Close":106.97,"Volume":19630000}
{"Date":"1968-12-20","Open":106.97,"High":107.98,"Low":105.73,"Close":106.34,"Adj.Close":106.34,"Volume":15910000}
{"Date":"1968-12-23","Open":106.34,"High":106.68,"Low":104.61,"Close":105.21,"Adj.Close":105.21,"Volume":12970000}
{"Date":"1968-12-24","Open":105.21,"High":105.95,"Low":104.37,"Close":105.04,"Adj.Close":105.04,"Volume":11540000}
{"Date":"1968-12-26","Open":105.04,"High":106.03,"Low":104.29,"Close":105.15,"Adj.Close":105.15,"Volume":9670000}
{"Date":"1968-12-27","Open":105.15,"High":105.87,"Low":104.2,"Close":104.74,"Adj.Close":104.74,"Volume":11200000}
{"Date":"1968-12-30","Open":104.74,"High":104.99,"Low":103.09,"Close":103.8,"Adj.Close":103.8,"Volume":12080000}
{"Date":"1968-12-31","Open":103.8,"High":104.61,"Low":102.98,"Close":103.86,"Adj.Close":103.86,"Volume":13130000}
{"Date":"1969-01-02","Open":103.86,"High":104.85,"Low":103.21,"Close":103.93,"Adj.Close":103.93,"Volume":9800000}
{"Date":"1969-01-03","Open":103.93,"High":104.87,"Low":103.17,"Close":103.99,"Adj.Close":103.99,"Volume":12750000}
{"Date":"1969-01-06","Open":103.99,"High":104.36,"Low":101.94,"Close":102.47,"Adj.Close":102.47,"Volume":12720000}
{"Date":"1969-01-07","Open":102.47,"High":102.68,"Low":100.15,"Close":101.22,"Adj.Close":101.22,"Volume":15740000}
{"Date":"1969-01-08","Open":101.22,"High":102.12,"Low":100.14,"Close":100.8,"Adj.Close":100.8,"Volume":13840000}
{"Date":"1969-01-09","Open":100.8,"High":102.09,"Low":100.35,"Close":101.22,"Adj.Close":101.22,"Volume":12100000}
{"Date":"1969-01-10","Open":101.22,"High":102.14,"Low":100.32,"Close":100.93,"Adj.Close":100.93,"Volume":12680000}
{"Date":"1969-01-13","Open":100.93,"High":101.35,"Low":96.63,"Close":100.44,"Adj.Close":100.44,"Volume":11160000}
{"Date":"1969-01-14","Open":100.44,"High":101.63,"Low":99.04,"Close":101.13,"Adj.Close":101.13,"Volume":10700000}
{"Date":"1969-01-15","Open":101.13,"High":102.48,"Low":100.78,"Close":101.62,"Adj.Close":101.62,"Volume":11810000}
{"Date":"1969-01-16","Open":101.62,"High":103.25,"Low":101.27,"Close":102.18,"Adj.Close":102.18,"Volume":13120000}
{"Date":"1969-01-17","Open":102.18,"High":103.06,"Low":101.32,"Close":102.03,"Adj.Close":102.03,"Volume":11590000}
{"Date":"1969-01-20","Open":102.03,"High":102.6,"Low":101,"Close":101.69,"Adj.Close":101.69,"Volume":10950000}
{"Date":"1969-01-21","Open":101.69,"High":102.4,"Low":100.88,"Close":101.63,"Adj.Close":101.63,"Volume":10910000}
{"Date":"1969-01-22","Open":101.63,"High":102.55,"Low":101.06,"Close":101.98,"Adj.Close":101.98,"Volume":11480000}
{"Date":"1969-01-23","Open":101.98,"High":103.21,"Low":101.57,"Close":102.43,"Adj.Close":102.43,"Volume":13140000}
{"Date":"1969-01-24","Open":102.43,"High":103.23,"Low":101.71,"Close":102.38,"Adj.Close":102.38,"Volume":12520000}
{"Date":"1969-01-27","Open":102.38,"High":103.15,"Low":101.64,"Close":102.4,"Adj.Close":102.4,"Volume":11020000}
{"Date":"1969-01-28","Open":102.4,"High":103.3,"Low":101.56,"Close":102.41,"Adj.Close":102.41,"Volume":12070000}
{"Date":"1969-01-29","Open":102.41,"High":103.31,"Low":101.69,"Close":102.51,"Adj.Close":102.51,"Volume":11470000}
{"Date":"1969-01-30","Open":102.51,"High":103.33,"Low":101.73,"Close":102.55,"Adj.Close":102.55,"Volume":13010000}
{"Date":"1969-01-31","Open":102.55,"High":103.64,"Low":102.08,"Close":103.01,"Adj.Close":103.01,"Volume":12020000}
{"Date":"1969-02-03","Open":103.01,"High":103.75,"Low":102.04,"Close":102.89,"Adj.Close":102.89,"Volume":12510000}
{"Date":"1969-02-04","Open":102.89,"High":103.59,"Low":102.15,"Close":102.92,"Adj.Close":102.92,"Volume":12550000}
{"Date":"1969-02-05","Open":102.92,"High":103.84,"Low":102.26,"Close":103.2,"Adj.Close":103.2,"Volume":13750000}
{"Date":"1969-02-06","Open":103.2,"High":104.3,"Low":102.55,"Close":103.54,"Adj.Close":103.54,"Volume":12570000}
{"Date":"1969-02-07","Open":103.54,"High":104.22,"Low":102.5,"Close":103.53,"Adj.Close":103.53,"Volume":12780000}
{"Date":"1969-02-11","Open":103.53,"High":104.61,"Low":102.96,"Close":103.65,"Adj.Close":103.65,"Volume":12320000}
{"Date":"1969-02-12","Open":103.65,"High":104.34,"Low":102.98,"Close":103.63,"Adj.Close":103.63,"Volume":11530000}
{"Date":"1969-02-13","Open":103.63,"High":104.36,"Low":102.86,"Close":103.71,"Adj.Close":103.71,"Volume":12010000}
{"Date":"1969-02-14","Open":103.71,"High":104.37,"Low":102.88,"Close":103.61,"Adj.Close":103.61,"Volume":11460000}
{"Date":"1969-02-17","Open":103.61,"High":104.03,"Low":102.04,"Close":102.44,"Adj.Close":102.44,"Volume":11670000}
{"Date":"1969-02-18","Open":102.27,"High":102.27,"Low":100.58,"Close":101.4,"Adj.Close":101.4,"Volume":12490000}
{"Date":"1969-02-19","Open":101.4,"High":102.07,"Low":100.3,"Close":100.65,"Adj.Close":100.65,"Volume":10390000}
{"Date":"1969-02-20","Open":100.65,"High":101.03,"Low":99.29,"Close":99.79,"Adj.Close":99.79,"Volume":10990000}
{"Date":"1969-02-24","Open":99.79,"High":100.07,"Low":98.09,"Close":98.6,"Adj.Close":98.6,"Volume":12730000}
{"Date":"1969-02-25","Open":98.6,"High":99.65,"Low":97.5,"Close":97.98,"Adj.Close":97.98,"Volume":9540000}
{"Date":"1969-02-26","Open":97.98,"High":99.1,"Low":97.36,"Close":98.45,"Adj.Close":98.45,"Volume":9540000}
{"Date":"1969-02-27","Open":98.45,"High":99,"Low":97.5,"Close":98.14,"Adj.Close":98.14,"Volume":9670000}
{"Date":"1969-02-28","Open":98.14,"High":99.02,"Low":97.53,"Close":98.13,"Adj.Close":98.13,"Volume":8990000}
{"Date":"1969-03-03","Open":98.13,"High":99.08,"Low":97.61,"Close":98.38,"Adj.Close":98.38,"Volume":8260000}
{"Date":"1969-03-04","Open":98.38,"High":99.76,"Low":98.17,"Close":99.32,"Adj.Close":99.32,"Volume":9320000}
{"Date":"1969-03-05","Open":99.32,"High":100.48,"Low":98.95,"Close":99.71,"Adj.Close":99.71,"Volume":11370000}
{"Date":"1969-03-06","Open":99.71,"High":99.93,"Low":98.11,"Close":98.7,"Adj.Close":98.7,"Volume":9670000}
{"Date":"1969-03-07","Open":98.7,"High":99.13,"Low":97.32,"Close":98.65,"Adj.Close":98.65,"Volume":10830000}
{"Date":"1969-03-10","Open":98.65,"High":99.47,"Low":97.87,"Close":98.99,"Adj.Close":98.99,"Volume":8920000}
{"Date":"1969-03-11","Open":98.99,"High":100.14,"Low":98.58,"Close":99.32,"Adj.Close":99.32,"Volume":9870000}
{"Date":"1969-03-12","Open":99.32,"High":99.87,"Low":98.35,"Close":99.05,"Adj.Close":99.05,"Volume":8720000}
{"Date":"1969-03-13","Open":99.05,"High":99.35,"Low":97.82,"Close":98.39,"Adj.Close":98.39,"Volume":10030000}
{"Date":"1969-03-14","Open":98.39,"High":98.7,"Low":97.4,"Close":98,"Adj.Close":98,"Volume":8640000}
{"Date":"1969-03-17","Open":98,"High":98.71,"Low":97.06,"Close":98.25,"Adj.Close":98.25,"Volume":9150000}
{"Date":"1969-03-18","Open":98.25,"High":99.41,"Low":97.83,"Close":98.49,"Adj.Close":98.49,"Volume":11210000}
{"Date":"1969-03-19","Open":98.49,"High":99.7,"Low":98.03,"Close":99.21,"Adj.Close":99.21,"Volume":9740000}
{"Date":"1969-03-20","Open":99.21,"High":100.39,"Low":98.9,"Close":99.84,"Adj.Close":99.84,"Volume":10260000}
{"Date":"1969-03-21","Open":99.84,"High":100.37,"Low":98.88,"Close":99.63,"Adj.Close":99.63,"Volume":9830000}
{"Date":"1969-03-24","Open":99.63,"High":100.16,"Low":98.85,"Close":99.5,"Adj.Close":99.5,"Volume":8110000}
{"Date":"1969-03-25","Open":99.5,"High":100.3,"Low":98.88,"Close":99.66,"Adj.Close":99.66,"Volume":9820000}
{"Date":"1969-03-26","Open":99.66,"High":100.86,"Low":99.24,"Close":100.39,"Adj.Close":100.39,"Volume":11030000}
{"Date":"1969-03-27","Open":100.39,"High":101.81,"Low":100.03,"Close":101.1,"Adj.Close":101.1,"Volume":11900000}
{"Date":"1969-03-28","Open":101.1,"High":102.35,"Low":100.73,"Close":101.51,"Adj.Close":101.51,"Volume":12430000}
{"Date":"1969-04-01","Open":101.51,"High":102.45,"Low":100.84,"Close":101.42,"Adj.Close":101.42,"Volume":12360000}
{"Date":"1969-04-02","Open":101.42,"High":101.65,"Low":100.61,"Close":100.78,"Adj.Close":100.78,"Volume":10110000}
{"Date":"1969-04-03","Open":100.78,"High":101.3,"Low":99.87,"Close":100.68,"Adj.Close":100.68,"Volume":10300000}
{"Date":"1969-04-07","Open":100.63,"High":100.63,"Low":99.08,"Close":99.89,"Adj.Close":99.89,"Volume":9430000}
{"Date":"1969-04-08","Open":99.89,"High":101.27,"Low":99.35,"Close":100.14,"Adj.Close":100.14,"Volume":9360000}
{"Date":"1969-04-09","Open":100.14,"High":101.44,"Low":99.88,"Close":101.02,"Adj.Close":101.02,"Volume":12530000}
{"Date":"1969-04-10","Open":101.02,"High":102.22,"Low":100.73,"Close":101.55,"Adj.Close":101.55,"Volume":12200000}
{"Date":"1969-04-11","Open":101.55,"High":102.28,"Low":100.97,"Close":101.65,"Adj.Close":101.65,"Volume":10650000}
{"Date":"1969-04-14","Open":101.65,"High":102.4,"Low":101.02,"Close":101.57,"Adj.Close":101.57,"Volume":8990000}
{"Date":"1969-04-15","Open":101.57,"High":102.15,"Low":100.76,"Close":101.53,"Adj.Close":101.53,"Volume":9610000}
{"Date":"1969-04-16","Open":101.53,"High":101.78,"Low":100.16,"Close":100.63,"Adj.Close":100.63,"Volume":9680000}
{"Date":"1969-04-17","Open":100.63,"High":101.41,"Low":99.99,"Close":100.78,"Adj.Close":100.78,"Volume":9360000}
{"Date":"1969-04-18","Open":100.78,"High":102.09,"Low":100.3,"Close":101.24,"Adj.Close":101.24,"Volume":10850000}
{"Date":"1969-04-21","Open":101.24,"High":101.68,"Low":100.11,"Close":100.56,"Adj.Close":100.56,"Volume":10010000}
{"Date":"1969-04-22","Open":100.56,"High":101.29,"Low":99.52,"Close":100.78,"Adj.Close":100.78,"Volume":10250000}
{"Date":"1969-04-23","Open":100.78,"High":101.77,"Low":100.15,"Close":100.8,"Adj.Close":100.8,"Volume":12220000}
{"Date":"1969-04-24","Open":100.8,"High":101.8,"Low":100.21,"Close":101.27,"Adj.Close":101.27,"Volume":11340000}
{"Date":"1969-04-25","Open":101.27,"High":102.29,"Low":100.81,"Close":101.72,"Adj.Close":101.72,"Volume":12480000}
{"Date":"1969-04-28","Open":101.72,"High":102.65,"Low":100.97,"Close":102.03,"Adj.Close":102.03,"Volume":11120000}
{"Date":"1969-04-29","Open":102.03,"High":103.31,"Low":101.51,"Close":102.79,"Adj.Close":102.79,"Volume":14730000}
{"Date":"1969-04-30","Open":102.79,"High":104.56,"Low":102.5,"Close":103.69,"Adj.Close":103.69,"Volume":19350000}
{"Date":"1969-05-01","Open":103.69,"High":104.59,"Low":102.74,"Close":103.51,"Adj.Close":103.51,"Volume":14380000}
{"Date":"1969-05-02","Open":103.51,"High":104.63,"Low":102.98,"Close":104,"Adj.Close":104,"Volume":13070000}
{"Date":"1969-05-05","Open":104,"High":105.08,"Low":103.48,"Close":104.37,"Adj.Close":104.37,"Volume":13300000}
{"Date":"1969-05-06","Open":104.37,"High":105.5,"Low":103.84,"Close":104.86,"Adj.Close":104.86,"Volume":14700000}
{"Date":"1969-05-07","Open":104.86,"High":105.59,"Low":103.83,"Close":104.67,"Adj.Close":104.67,"Volume":14030000}
{"Date":"1969-05-08","Open":104.67,"High":105.74,"Low":104.1,"Close":105.1,"Adj.Close":105.1,"Volume":13050000}
{"Date":"1969-05-09","Open":105.1,"High":106.01,"Low":104.35,"Close":105.05,"Adj.Close":105.05,"Volume":12530000}
{"Date":"1969-05-12","Open":105.05,"High":105.65,"Low":104.12,"Close":104.89,"Adj.Close":104.89,"Volume":10550000}
{"Date":"1969-05-13","Open":104.89,"High":105.91,"Low":104.31,"Close":105.34,"Adj.Close":105.34,"Volume":12910000}
{"Date":"1969-05-14","Open":105.34,"High":106.74,"Low":105.07,"Close":106.16,"Adj.Close":106.16,"Volume":14360000}
{"Date":"1969-05-15","Open":106.16,"High":106.69,"Low":105.08,"Close":105.85,"Adj.Close":105.85,"Volume":11930000}
{"Date":"1969-05-16","Open":105.85,"High":106.59,"Low":105.18,"Close":105.94,"Adj.Close":105.94,"Volume":12280000}
{"Date":"1969-05-19","Open":105.94,"High":106.15,"Low":104.52,"Close":104.97,"Adj.Close":104.97,"Volume":9790000}
{"Date":"1969-05-20","Open":104.97,"High":105.16,"Low":103.56,"Close":104.04,"Adj.Close":104.04,"Volume":10280000}
{"Date":"1969-05-21","Open":104.04,"High":105.03,"Low":103.37,"Close":104.47,"Adj.Close":104.47,"Volume":12100000}
{"Date":"1969-05-22","Open":104.47,"High":105.66,"Low":103.92,"Close":104.6,"Adj.Close":104.6,"Volume":13710000}
{"Date":"1969-05-23","Open":104.6,"High":105.32,"Low":103.78,"Close":104.59,"Adj.Close":104.59,"Volume":10900000}
{"Date":"1969-05-26","Open":104.59,"High":105.14,"Low":103.8,"Close":104.36,"Adj.Close":104.36,"Volume":9030000}
{"Date":"1969-05-27","Open":104.36,"High":104.68,"Low":103.12,"Close":103.57,"Adj.Close":103.57,"Volume":10580000}
{"Date":"1969-05-28","Open":103.57,"High":103.91,"Low":102.29,"Close":103.26,"Adj.Close":103.26,"Volume":11330000}
{"Date":"1969-05-29","Open":103.26,"High":104.27,"Low":102.76,"Close":103.46,"Adj.Close":103.46,"Volume":11770000}
{"Date":"1969-06-02","Open":103.46,"High":103.75,"Low":102.4,"Close":102.94,"Adj.Close":102.94,"Volume":9180000}
{"Date":"1969-06-03","Open":102.94,"High":103.6,"Low":102.09,"Close":102.63,"Adj.Close":102.63,"Volume":11190000}
{"Date":"1969-06-04","Open":102.63,"High":103.45,"Low":102.07,"Close":102.59,"Adj.Close":102.59,"Volume":10840000}
{"Date":"1969-06-05","Open":102.59,"High":103.45,"Low":102.05,"Close":102.76,"Adj.Close":102.76,"Volume":12350000}
{"Date":"1969-06-06","Open":102.76,"High":103.41,"Low":101.68,"Close":102.12,"Adj.Close":102.12,"Volume":12520000}
{"Date":"1969-06-09","Open":102.12,"High":102.16,"Low":100.54,"Close":101.2,"Adj.Close":101.2,"Volume":10650000}
{"Date":"1969-06-10","Open":101.2,"High":101.76,"Low":100.02,"Close":100.42,"Adj.Close":100.42,"Volume":10660000}
{"Date":"1969-06-11","Open":100.42,"High":100.71,"Low":99.02,"Close":99.05,"Adj.Close":99.05,"Volume":13640000}
{"Date":"1969-06-12","Open":99.05,"High":99.78,"Low":97.96,"Close":98.26,"Adj.Close":98.26,"Volume":11790000}
{"Date":"1969-06-13","Open":98.26,"High":99.51,"Low":97.59,"Close":98.65,"Adj.Close":98.65,"Volume":13070000}
{"Date":"1969-06-16","Open":98.65,"High":99.64,"Low":97.91,"Close":98.32,"Adj.Close":98.32,"Volume":10400000}
{"Date":"1969-06-17","Open":98.32,"High":98.71,"Low":96.88,"Close":97.95,"Adj.Close":97.95,"Volume":12210000}
{"Date":"1969-06-18","Open":97.95,"High":99.2,"Low":97.45,"Close":97.81,"Adj.Close":97.81,"Volume":11290000}
{"Date":"1969-06-19","Open":97.81,"High":98.38,"Low":96.61,"Close":97.24,"Adj.Close":97.24,"Volume":11160000}
{"Date":"1969-06-20","Open":97.24,"High":98.22,"Low":96.29,"Close":96.67,"Adj.Close":96.67,"Volume":11360000}
{"Date":"1969-06-23","Open":96.67,"High":97.17,"Low":95.21,"Close":96.23,"Adj.Close":96.23,"Volume":12900000}
{"Date":"1969-06-24","Open":96.29,"High":98.04,"Low":96.29,"Close":97.32,"Adj.Close":97.32,"Volume":11460000}
{"Date":"1969-06-25","Open":97.32,"High":98.3,"Low":96.56,"Close":97.01,"Adj.Close":97.01,"Volume":10490000}
{"Date":"1969-06-26","Open":97.01,"High":97.91,"Low":95.97,"Close":97.25,"Adj.Close":97.25,"Volume":10310000}
{"Date":"1969-06-27","Open":97.25,"High":98.15,"Low":96.65,"Close":97.33,"Adj.Close":97.33,"Volume":9020000}
{"Date":"1969-06-30","Open":97.33,"High":98.64,"Low":96.82,"Close":97.71,"Adj.Close":97.71,"Volume":8640000}
{"Date":"1969-07-01","Open":97.71,"High":98.66,"Low":97.13,"Close":98.08,"Adj.Close":98.08,"Volume":9890000}
{"Date":"1969-07-02","Open":98.08,"High":99.5,"Low":97.81,"Close":98.94,"Adj.Close":98.94,"Volume":11350000}
{"Date":"1969-07-03","Open":98.94,"High":100.25,"Low":98.62,"Close":99.61,"Adj.Close":99.61,"Volume":10110000}
{"Date":"1969-07-07","Open":99.61,"High":100.33,"Low":98.45,"Close":99.03,"Adj.Close":99.03,"Volume":9970000}
{"Date":"1969-07-08","Open":98.98,"High":98.98,"Low":97.15,"Close":97.63,"Adj.Close":97.63,"Volume":9320000}
{"Date":"1969-07-09","Open":97.63,"High":97.85,"Low":96.33,"Close":96.88,"Adj.Close":96.88,"Volume":9320000}
{"Date":"1969-07-10","Open":96.88,"High":97.04,"Low":95.03,"Close":95.38,"Adj.Close":95.38,"Volume":11450000}
{"Date":"1969-07-11","Open":95.38,"High":96.65,"Low":94.81,"Close":95.77,"Adj.Close":95.77,"Volume":11730000}
{"Date":"1969-07-14","Open":95.77,"High":96.17,"Low":94.2,"Close":94.55,"Adj.Close":94.55,"Volume":8310000}
{"Date":"1969-07-15","Open":94.55,"High":95,"Low":93.11,"Close":94.24,"Adj.Close":94.24,"Volume":11110000}
{"Date":"1969-07-16","Open":94.24,"High":95.83,"Low":94.22,"Close":95.18,"Adj.Close":95.18,"Volume":10470000}
{"Date":"1969-07-17","Open":95.18,"High":96.71,"Low":95.07,"Close":95.76,"Adj.Close":95.76,"Volume":10450000}
{"Date":"1969-07-18","Open":95.76,"High":95.84,"Low":94.18,"Close":94.95,"Adj.Close":94.95,"Volume":8590000}
{"Date":"1969-07-22","Open":94.95,"High":95.45,"Low":93.15,"Close":93.52,"Adj.Close":93.52,"Volume":9780000}
{"Date":"1969-07-23","Open":93.52,"High":93.99,"Low":92.07,"Close":93.12,"Adj.Close":93.12,"Volume":11680000}
{"Date":"1969-07-24","Open":93.12,"High":93.87,"Low":92.29,"Close":92.8,"Adj.Close":92.8,"Volume":9750000}
{"Date":"1969-07-25","Open":92.8,"High":93.28,"Low":91.54,"Close":92.06,"Adj.Close":92.06,"Volume":9800000}
{"Date":"1969-07-28","Open":91.91,"High":91.91,"Low":89.83,"Close":90.21,"Adj.Close":90.21,"Volume":11800000}
{"Date":"1969-07-29","Open":90.21,"High":91.56,"Low":89.06,"Close":89.48,"Adj.Close":89.48,"Volume":13630000}
{"Date":"1969-07-30","Open":89.48,"High":90.82,"Low":88.04,"Close":89.93,"Adj.Close":89.93,"Volume":15580000}
{"Date":"1969-07-31","Open":89.96,"High":92.4,"Low":89.96,"Close":91.83,"Adj.Close":91.83,"Volume":14160000}
{"Date":"1969-08-01","Open":91.92,"High":94.19,"Low":91.92,"Close":93.47,"Adj.Close":93.47,"Volume":15070000}
{"Date":"1969-08-04","Open":93.47,"High":94.42,"Low":92.29,"Close":92.99,"Adj.Close":92.99,"Volume":10700000}
{"Date":"1969-08-05","Open":92.99,"High":94.02,"Low":92.13,"Close":93.41,"Adj.Close":93.41,"Volume":8940000}
{"Date":"1969-08-06","Open":93.41,"High":94.76,"Low":93.02,"Close":93.92,"Adj.Close":93.92,"Volume":11100000}
{"Date":"1969-08-07","Open":93.92,"High":94.77,"Low":93.17,"Close":93.99,"Adj.Close":93.99,"Volume":9450000}
{"Date":"1969-08-08","Open":93.99,"High":94.63,"Low":93.29,"Close":93.94,"Adj.Close":93.94,"Volume":8760000}
{"Date":"1969-08-11","Open":93.94,"High":94.24,"Low":92.77,"Close":93.36,"Adj.Close":93.36,"Volume":6680000}
{"Date":"1969-08-12","Open":93.36,"High":93.66,"Low":92.19,"Close":92.63,"Adj.Close":92.63,"Volume":7870000}
{"Date":"1969-08-13","Open":92.63,"High":93.26,"Low":91.48,"Close":92.7,"Adj.Close":92.7,"Volume":9910000}
{"Date":"1969-08-14","Open":92.7,"High":93.87,"Low":92.32,"Close":93.34,"Adj.Close":93.34,"Volume":9690000}
{"Date":"1969-08-15","Open":93.34,"High":94.5,"Low":92.92,"Close":94,"Adj.Close":94,"Volume":10210000}
{"Date":"1969-08-18","Open":94,"High":95,"Low":93.51,"Close":94.57,"Adj.Close":94.57,"Volume":9420000}
{"Date":"1969-08-19","Open":94.57,"High":95.18,"Low":93.95,"Close":95.07,"Adj.Close":95.07,"Volume":12640000}
{"Date":"1969-08-20","Open":95.07,"High":95.64,"Low":94.25,"Close":95.07,"Adj.Close":95.07,"Volume":9680000}
{"Date":"1969-08-21","Open":95.07,"High":95.87,"Low":94.56,"Close":95.35,"Adj.Close":95.35,"Volume":8420000}
{"Date":"1969-08-22","Open":95.35,"High":96.43,"Low":94.91,"Close":95.92,"Adj.Close":95.92,"Volume":10140000}
{"Date":"1969-08-25","Open":95.92,"High":96.13,"Low":94.52,"Close":94.93,"Adj.Close":94.93,"Volume":8410000}
{"Date":"1969-08-26","Open":94.93,"High":95.04,"Low":93.65,"Close":94.3,"Adj.Close":94.3,"Volume":8910000}
{"Date":"1969-08-27","Open":94.3,"High":95.16,"Low":93.76,"Close":94.49,"Adj.Close":94.49,"Volume":9100000}
{"Date":"1969-08-28","Open":94.49,"High":95.38,"Low":94.04,"Close":94.89,"Adj.Close":94.89,"Volume":7730000}
{"Date":"1969-08-29","Open":94.89,"High":95.51,"Low":94.46,"Close":95.51,"Adj.Close":95.51,"Volume":8850000}
{"Date":"1969-09-02","Open":95.51,"High":96.31,"Low":94.85,"Close":95.54,"Adj.Close":95.54,"Volume":8560000}
{"Date":"1969-09-03","Open":95.54,"High":96.11,"Low":94.38,"Close":94.98,"Adj.Close":94.98,"Volume":8760000}
{"Date":"1969-09-04","Open":94.98,"High":95.2,"Low":93.66,"Close":94.2,"Adj.Close":94.2,"Volume":9380000}
{"Date":"1969-09-05","Open":94.2,"High":94.51,"Low":93.09,"Close":93.64,"Adj.Close":93.64,"Volume":8890000}
{"Date":"1969-09-08","Open":93.64,"High":93.76,"Low":92.35,"Close":92.7,"Adj.Close":92.7,"Volume":8310000}
{"Date":"1969-09-09","Open":92.7,"High":93.94,"Low":91.77,"Close":93.38,"Adj.Close":93.38,"Volume":10980000}
{"Date":"1969-09-10","Open":93.38,"High":95.35,"Low":93.23,"Close":94.95,"Adj.Close":94.95,"Volume":11490000}
{"Date":"1969-09-11","Open":94.95,"High":95.77,"Low":93.72,"Close":94.22,"Adj.Close":94.22,"Volume":12370000}
{"Date":"1969-09-12","Open":94.22,"High":95.04,"Low":93.26,"Close":94.13,"Adj.Close":94.13,"Volume":10800000}
{"Date":"1969-09-15","Open":94.13,"High":95.61,"Low":93.73,"Close":94.87,"Adj.Close":94.87,"Volume":10680000}
{"Date":"1969-09-16","Open":94.87,"High":95.73,"Low":94.06,"Close":94.95,"Adj.Close":94.95,"Volume":11160000}
{"Date":"1969-09-17","Open":94.95,"High":95.7,"Low":94.04,"Close":94.76,"Adj.Close":94.76,"Volume":10980000}
{"Date":"1969-09-18","Open":94.76,"High":95.53,"Low":94.05,"Close":94.9,"Adj.Close":94.9,"Volume":11170000}
{"Date":"1969-09-19","Open":94.9,"High":95.92,"Low":94.35,"Close":95.19,"Adj.Close":95.19,"Volume":12270000}
{"Date":"1969-09-22","Open":95.19,"High":96.13,"Low":94.58,"Close":95.63,"Adj.Close":95.63,"Volume":9280000}
{"Date":"1969-09-23","Open":95.63,"High":96.62,"Low":94.86,"Close":95.63,"Adj.Close":95.63,"Volume":13030000}
{"Date":"1969-09-24","Open":95.63,"High":96.2,"Low":94.75,"Close":95.5,"Adj.Close":95.5,"Volume":11320000}
{"Date":"1969-09-25","Open":95.5,"High":95.92,"Low":94.28,"Close":94.77,"Adj.Close":94.77,"Volume":10690000}
{"Date":"1969-09-26","Open":94.77,"High":95.23,"Low":93.53,"Close":94.16,"Adj.Close":94.16,"Volume":9680000}
{"Date":"1969-09-29","Open":94.16,"High":94.45,"Low":92.62,"Close":93.41,"Adj.Close":93.41,"Volume":10170000}
{"Date":"1969-09-30","Open":93.41,"High":94.05,"Low":92.55,"Close":93.12,"Adj.Close":93.12,"Volume":9180000}
{"Date":"1969-10-01","Open":93.12,"High":93.51,"Low":92.12,"Close":92.52,"Adj.Close":92.52,"Volume":9090000}
{"Date":"1969-10-02","Open":92.52,"High":93.63,"Low":91.66,"Close":93.24,"Adj.Close":93.24,"Volume":11430000}
{"Date":"1969-10-03","Open":93.24,"High":94.39,"Low":92.65,"Close":93.19,"Adj.Close":93.19,"Volume":12410000}
{"Date":"1969-10-06","Open":93.19,"High":93.99,"Low":92.5,"Close":93.38,"Adj.Close":93.38,"Volume":9180000}
{"Date":"1969-10-07","Open":93.38,"High":94.03,"Low":92.59,"Close":93.09,"Adj.Close":93.09,"Volume":10050000}
{"Date":"1969-10-08","Open":93.09,"High":93.56,"Low":92.04,"Close":92.67,"Adj.Close":92.67,"Volume":10370000}
{"Date":"1969-10-09","Open":92.67,"High":93.55,"Low":91.75,"Close":93.03,"Adj.Close":93.03,"Volume":10420000}
{"Date":"1969-10-10","Open":93.03,"High":94.19,"Low":92.6,"Close":93.56,"Adj.Close":93.56,"Volume":12210000}
{"Date":"1969-10-13","Open":93.56,"High":94.86,"Low":93.2,"Close":94.55,"Adj.Close":94.55,"Volume":13620000}
{"Date":"1969-10-14","Open":94.55,"High":96.53,"Low":94.32,"Close":95.7,"Adj.Close":95.7,"Volume":19950000}
{"Date":"1969-10-15","Open":95.7,"High":96.56,"Low":94.65,"Close":95.72,"Adj.Close":95.72,"Volume":15740000}
{"Date":"1969-10-16","Open":95.72,"High":97.54,"Low":95.05,"Close":96.37,"Adj.Close":96.37,"Volume":19500000}
{"Date":"1969-10-17","Open":96.37,"High":97.24,"Low":95.38,"Close":96.26,"Adj.Close":96.26,"Volume":13740000}
{"Date":"1969-10-20","Open":96.26,"High":97.17,"Low":95.29,"Close":96.46,"Adj.Close":96.46,"Volume":13540000}
{"Date":"1969-10-21","Open":96.46,"High":97.84,"Low":95.86,"Close":97.2,"Adj.Close":97.2,"Volume":16460000}
{"Date":"1969-10-22","Open":97.2,"High":98.61,"Low":96.56,"Close":97.83,"Adj.Close":97.83,"Volume":19320000}
{"Date":"1969-10-23","Open":97.83,"High":98.39,"Low":96.46,"Close":97.46,"Adj.Close":97.46,"Volume":14780000}
{"Date":"1969-10-24","Open":97.46,"High":98.83,"Low":96.97,"Close":98.12,"Adj.Close":98.12,"Volume":15430000}
{"Date":"1969-10-27","Open":98.12,"High":98.78,"Low":97.49,"Close":97.97,"Adj.Close":97.97,"Volume":12160000}
{"Date":"1969-10-28","Open":97.97,"High":98.55,"Low":97.02,"Close":97.66,"Adj.Close":97.66,"Volume":12410000}
{"Date":"1969-10-29","Open":97.66,"High":97.92,"Low":96.26,"Close":96.81,"Adj.Close":96.81,"Volume":12380000}
{"Date":"1969-10-30","Open":96.81,"High":97.47,"Low":95.61,"Close":96.93,"Adj.Close":96.93,"Volume":12820000}
{"Date":"1969-10-31","Open":96.93,"High":98.03,"Low":96.33,"Close":97.12,"Adj.Close":97.12,"Volume":13100000}
{"Date":"1969-11-03","Open":97.12,"High":97.82,"Low":96.19,"Close":97.15,"Adj.Close":97.15,"Volume":11140000}
{"Date":"1969-11-04","Open":97.15,"High":97.82,"Low":95.84,"Close":97.21,"Adj.Close":97.21,"Volume":12340000}
{"Date":"1969-11-05","Open":97.21,"High":98.39,"Low":96.75,"Close":97.64,"Adj.Close":97.64,"Volume":12110000}
{"Date":"1969-11-06","Open":97.64,"High":98.31,"Low":96.8,"Close":97.67,"Adj.Close":97.67,"Volume":11110000}
{"Date":"1969-11-07","Open":97.67,"High":99.01,"Low":97.18,"Close":98.26,"Adj.Close":98.26,"Volume":13280000}
{"Date":"1969-11-10","Open":98.26,"High":99.23,"Low":97.65,"Close":98.33,"Adj.Close":98.33,"Volume":12490000}
{"Date":"1969-11-11","Open":98.33,"High":98.79,"Low":97.45,"Close":98.07,"Adj.Close":98.07,"Volume":10080000}
{"Date":"1969-11-12","Open":98.07,"High":98.72,"Low":97.28,"Close":97.89,"Adj.Close":97.89,"Volume":12480000}
{"Date":"1969-11-13","Open":97.89,"High":98.34,"Low":96.54,"Close":97.42,"Adj.Close":97.42,"Volume":12090000}
{"Date":"1969-11-14","Open":97.42,"High":97.44,"Low":96.36,"Close":97.07,"Adj.Close":97.07,"Volume":10580000}
{"Date":"1969-11-17","Open":97.07,"High":97.36,"Low":95.82,"Close":96.41,"Adj.Close":96.41,"Volume":10120000}
{"Date":"1969-11-18","Open":96.41,"High":97,"Low":95.57,"Close":96.39,"Adj.Close":96.39,"Volume":11010000}
{"Date":"1969-11-19","Open":96.39,"High":96.95,"Low":95.36,"Close":95.9,"Adj.Close":95.9,"Volume":11240000}
{"Date":"1969-11-20","Open":95.9,"High":95.94,"Low":94.12,"Close":94.91,"Adj.Close":94.91,"Volume":12010000}
{"Date":"1969-11-21","Open":94.91,"High":95.34,"Low":93.87,"Close":94.32,"Adj.Close":94.32,"Volume":9840000}
{"Date":"1969-11-24","Open":94.32,"High":94.43,"Low":92.63,"Close":93.24,"Adj.Close":93.24,"Volume":10940000}
{"Date":"1969-11-25","Open":93.24,"High":94.17,"Low":92.38,"Close":92.94,"Adj.Close":92.94,"Volume":11560000}
{"Date":"1969-11-26","Open":92.94,"High":93.85,"Low":92.24,"Close":93.27,"Adj.Close":93.27,"Volume":10630000}
{"Date":"1969-11-28","Open":93.27,"High":94.41,"Low":92.88,"Close":93.81,"Adj.Close":93.81,"Volume":8550000}
{"Date":"1969-12-01","Open":93.81,"High":94.47,"Low":92.78,"Close":93.22,"Adj.Close":93.22,"Volume":9950000}
{"Date":"1969-12-02","Open":93.22,"High":93.54,"Low":91.95,"Close":92.65,"Adj.Close":92.65,"Volume":9940000}
{"Date":"1969-12-03","Open":92.65,"High":93.05,"Low":91.25,"Close":91.65,"Adj.Close":91.65,"Volume":11300000}
{"Date":"1969-12-04","Open":91.65,"High":92.45,"Low":90.36,"Close":91.95,"Adj.Close":91.95,"Volume":13230000}
{"Date":"1969-12-05","Open":91.95,"High":92.91,"Low":91.14,"Close":91.73,"Adj.Close":91.73,"Volume":11150000}
{"Date":"1969-12-08","Open":91.73,"High":92.05,"Low":90.29,"Close":90.84,"Adj.Close":90.84,"Volume":9990000}
{"Date":"1969-12-09","Open":90.84,"High":91.79,"Low":89.93,"Close":90.55,"Adj.Close":90.55,"Volume":12290000}
{"Date":"1969-12-10","Open":90.55,"High":91.22,"Low":89.33,"Close":90.48,"Adj.Close":90.48,"Volume":12590000}
{"Date":"1969-12-11","Open":90.48,"High":91.37,"Low":89.74,"Close":90.52,"Adj.Close":90.52,"Volume":10430000}
{"Date":"1969-12-12","Open":90.52,"High":91.67,"Low":90.05,"Close":90.81,"Adj.Close":90.81,"Volume":11630000}
{"Date":"1969-12-15","Open":90.81,"High":91.42,"Low":89.96,"Close":90.54,"Adj.Close":90.54,"Volume":11100000}
{"Date":"1969-12-16","Open":90.54,"High":91.05,"Low":89.23,"Close":89.72,"Adj.Close":89.72,"Volume":11880000}
{"Date":"1969-12-17","Open":89.72,"High":90.32,"Low":88.94,"Close":89.2,"Adj.Close":89.2,"Volume":12840000}
{"Date":"1969-12-18","Open":89.2,"High":91.15,"Low":88.62,"Close":90.61,"Adj.Close":90.61,"Volume":15950000}
{"Date":"1969-12-19","Open":90.61,"High":92.34,"Low":90.33,"Close":91.38,"Adj.Close":91.38,"Volume":15420000}
{"Date":"1969-12-22","Open":91.38,"High":92.03,"Low":90.1,"Close":90.58,"Adj.Close":90.58,"Volume":12680000}
{"Date":"1969-12-23","Open":90.58,"High":91.13,"Low":89.4,"Close":90.23,"Adj.Close":90.23,"Volume":13890000}
{"Date":"1969-12-24","Open":90.23,"High":91.89,"Low":89.93,"Close":91.18,"Adj.Close":91.18,"Volume":11670000}
{"Date":"1969-12-26","Open":91.18,"High":92.3,"Low":90.94,"Close":91.89,"Adj.Close":91.89,"Volume":6750000}
{"Date":"1969-12-29","Open":91.89,"High":92.49,"Low":90.66,"Close":91.25,"Adj.Close":91.25,"Volume":12500000}
{"Date":"1969-12-30","Open":91.25,"High":92.2,"Low":90.47,"Close":91.6,"Adj.Close":91.6,"Volume":15790000}
{"Date":"1969-12-31","Open":91.6,"High":92.94,"Low":91.15,"Close":92.06,"Adj.Close":92.06,"Volume":19380000}
{"Date":"1970-01-02","Open":92.06,"High":93.54,"Low":91.79,"Close":93,"Adj.Close":93,"Volume":8050000}
{"Date":"1970-01-05","Open":93,"High":94.25,"Low":92.53,"Close":93.46,"Adj.Close":93.46,"Volume":11490000}
{"Date":"1970-01-06","Open":93.46,"High":93.81,"Low":92.13,"Close":92.82,"Adj.Close":92.82,"Volume":11460000}
{"Date":"1970-01-07","Open":92.82,"High":93.38,"Low":91.93,"Close":92.63,"Adj.Close":92.63,"Volume":10010000}
{"Date":"1970-01-08","Open":92.63,"High":93.47,"Low":91.99,"Close":92.68,"Adj.Close":92.68,"Volume":10670000}
{"Date":"1970-01-09","Open":92.68,"High":93.25,"Low":91.82,"Close":92.4,"Adj.Close":92.4,"Volume":9380000}
{"Date":"1970-01-12","Open":92.4,"High":92.67,"Low":91.2,"Close":91.7,"Adj.Close":91.7,"Volume":8900000}
{"Date":"1970-01-13","Open":91.7,"High":92.61,"Low":90.99,"Close":91.92,"Adj.Close":91.92,"Volume":9870000}
{"Date":"1970-01-14","Open":91.92,"High":92.4,"Low":90.88,"Close":91.65,"Adj.Close":91.65,"Volume":10380000}
{"Date":"1970-01-15","Open":91.65,"High":92.35,"Low":90.73,"Close":91.68,"Adj.Close":91.68,"Volume":11120000}
{"Date":"1970-01-16","Open":91.68,"High":92.49,"Low":90.36,"Close":90.92,"Adj.Close":90.92,"Volume":11940000}
{"Date":"1970-01-19","Open":90.72,"High":90.72,"Low":89.14,"Close":89.65,"Adj.Close":89.65,"Volume":9500000}
{"Date":"1970-01-20","Open":89.65,"High":90.45,"Low":88.64,"Close":89.83,"Adj.Close":89.83,"Volume":11050000}
{"Date":"1970-01-21","Open":89.83,"High":90.61,"Low":89.2,"Close":89.95,"Adj.Close":89.95,"Volume":9880000}
{"Date":"1970-01-22","Open":89.95,"High":90.8,"Low":89.2,"Close":90.04,"Adj.Close":90.04,"Volume":11050000}
{"Date":"1970-01-23","Open":90.04,"High":90.45,"Low":88.74,"Close":89.37,"Adj.Close":89.37,"Volume":11000000}
{"Date":"1970-01-26","Open":89.23,"High":89.23,"Low":87.49,"Close":88.17,"Adj.Close":88.17,"Volume":10670000}
{"Date":"1970-01-27","Open":88.17,"High":88.54,"Low":86.92,"Close":87.62,"Adj.Close":87.62,"Volume":9630000}
{"Date":"1970-01-28","Open":87.62,"High":88.24,"Low":86.44,"Close":86.79,"Adj.Close":86.79,"Volume":10510000}
{"Date":"1970-01-29","Open":86.79,"High":87.09,"Low":85.02,"Close":85.69,"Adj.Close":85.69,"Volume":12210000}
{"Date":"1970-01-30","Open":85.69,"High":86.33,"Low":84.42,"Close":85.02,"Adj.Close":85.02,"Volume":12320000}
{"Date":"1970-02-02","Open":85.02,"High":86.76,"Low":84.76,"Close":85.75,"Adj.Close":85.75,"Volume":13440000}
{"Date":"1970-02-03","Open":85.75,"High":87.54,"Low":84.64,"Close":86.77,"Adj.Close":86.77,"Volume":16050000}
{"Date":"1970-02-04","Open":86.77,"High":87.66,"Low":85.59,"Close":86.24,"Adj.Close":86.24,"Volume":11040000}
{"Date":"1970-02-05","Open":86.24,"High":86.62,"Low":84.95,"Close":85.9,"Adj.Close":85.9,"Volume":9430000}
{"Date":"1970-02-06","Open":85.9,"High":86.88,"Low":85.23,"Close":86.33,"Adj.Close":86.33,"Volume":10150000}
{"Date":"1970-02-09","Open":86.33,"High":87.85,"Low":86.16,"Close":87.01,"Adj.Close":87.01,"Volume":10830000}
{"Date":"1970-02-10","Open":87.01,"High":87.4,"Low":85.58,"Close":86.1,"Adj.Close":86.1,"Volume":10110000}
{"Date":"1970-02-11","Open":86.1,"High":87.38,"Low":85.3,"Close":86.94,"Adj.Close":86.94,"Volume":12260000}
{"Date":"1970-02-12","Open":86.94,"High":87.54,"Low":85.93,"Close":86.73,"Adj.Close":86.73,"Volume":10010000}
{"Date":"1970-02-13","Open":86.73,"High":87.3,"Low":85.71,"Close":86.54,"Adj.Close":86.54,"Volume":11060000}
{"Date":"1970-02-16","Open":86.54,"High":87.3,"Low":85.8,"Close":86.47,"Adj.Close":86.47,"Volume":19780000}
{"Date":"1970-02-17","Open":86.47,"High":87.08,"Low":85.57,"Close":86.37,"Adj.Close":86.37,"Volume":10140000}
{"Date":"1970-02-18","Open":86.37,"High":88.07,"Low":86.19,"Close":87.44,"Adj.Close":87.44,"Volume":11950000}
{"Date":"1970-02-19","Open":87.44,"High":88.7,"Low":86.94,"Close":87.76,"Adj.Close":87.76,"Volume":12890000}
{"Date":"1970-02-20","Open":87.76,"High":88.74,"Low":86.87,"Close":88.03,"Adj.Close":88.03,"Volume":10790000}
{"Date":"1970-02-24","Open":88.03,"High":88.91,"Low":87.28,"Close":87.99,"Adj.Close":87.99,"Volume":10810000}
{"Date":"1970-02-25","Open":87.99,"High":89.8,"Low":87.11,"Close":89.35,"Adj.Close":89.35,"Volume":13210000}
{"Date":"1970-02-26","Open":89.35,"High":89.63,"Low":87.63,"Close":88.9,"Adj.Close":88.9,"Volume":11540000}
{"Date":"1970-02-27","Open":88.9,"High":90.33,"Low":88.42,"Close":89.5,"Adj.Close":89.5,"Volume":12890000}
{"Date":"1970-03-02","Open":89.5,"High":90.8,"Low":88.92,"Close":89.71,"Adj.Close":89.71,"Volume":12270000}
{"Date":"1970-03-03","Open":89.71,"High":90.67,"Low":88.96,"Close":90.23,"Adj.Close":90.23,"Volume":11700000}
{"Date":"1970-03-04","Open":90.23,"High":91.05,"Low":89.32,"Close":90.04,"Adj.Close":90.04,"Volume":11850000}
{"Date":"1970-03-05","Open":90.04,"High":90.99,"Low":89.38,"Close":90,"Adj.Close":90,"Volume":11370000}
{"Date":"1970-03-06","Open":90,"High":90.36,"Low":88.84,"Close":89.44,"Adj.Close":89.44,"Volume":10980000}
{"Date":"1970-03-09","Open":89.43,"High":89.43,"Low":87.94,"Close":88.51,"Adj.Close":88.51,"Volume":9760000}
{"Date":"1970-03-10","Open":88.51,"High":89.41,"Low":87.89,"Close":88.75,"Adj.Close":88.75,"Volume":9450000}
{"Date":"1970-03-11","Open":88.75,"High":89.58,"Low":88.11,"Close":88.69,"Adj.Close":88.69,"Volume":9180000}
{"Date":"1970-03-12","Open":88.69,"High":89.09,"Low":87.68,"Close":88.33,"Adj.Close":88.33,"Volume":9140000}
{"Date":"1970-03-13","Open":88.33,"High":89.43,"Low":87.29,"Close":87.86,"Adj.Close":87.86,"Volume":9560000}
{"Date":"1970-03-16","Open":87.86,"High":87.97,"Low":86.39,"Close":86.91,"Adj.Close":86.91,"Volume":8910000}
{"Date":"1970-03-17","Open":86.91,"High":87.86,"Low":86.36,"Close":87.29,"Adj.Close":87.29,"Volume":9090000}
{"Date":"1970-03-18","Open":87.29,"High":88.28,"Low":86.93,"Close":87.54,"Adj.Close":87.54,"Volume":9790000}
{"Date":"1970-03-19","Open":87.54,"High":88.2,"Low":86.88,"Close":87.42,"Adj.Close":87.42,"Volume":8930000}
{"Date":"1970-03-20","Open":87.42,"High":87.77,"Low":86.43,"Close":87.06,"Adj.Close":87.06,"Volume":7910000}
{"Date":"1970-03-23","Open":87.06,"High":87.64,"Low":86.19,"Close":86.99,"Adj.Close":86.99,"Volume":7330000}
{"Date":"1970-03-24","Open":86.99,"High":88.43,"Low":86.9,"Close":87.98,"Adj.Close":87.98,"Volume":8840000}
{"Date":"1970-03-25","Open":88.11,"High":91.07,"Low":88.11,"Close":89.77,"Adj.Close":89.77,"Volume":17500000}
{"Date":"1970-03-26","Open":89.77,"High":90.65,"Low":89.18,"Close":89.92,"Adj.Close":89.92,"Volume":11350000}
{"Date":"1970-03-30","Open":89.92,"High":90.41,"Low":88.91,"Close":89.63,"Adj.Close":89.63,"Volume":9600000}
{"Date":"1970-03-31","Open":89.63,"High":90.17,"Low":88.85,"Close":89.63,"Adj.Close":89.63,"Volume":8370000}
{"Date":"1970-04-01","Open":89.63,"High":90.62,"Low":89.3,"Close":90.07,"Adj.Close":90.07,"Volume":9810000}
{"Date":"1970-04-02","Open":90.07,"High":90.7,"Low":89.28,"Close":89.79,"Adj.Close":89.79,"Volume":10520000}
{"Date":"1970-04-03","Open":89.79,"High":90.16,"Low":88.81,"Close":89.39,"Adj.Close":89.39,"Volume":9920000}
{"Date":"1970-04-06","Open":89.39,"High":89.61,"Low":88.15,"Close":88.76,"Adj.Close":88.76,"Volume":8380000}
{"Date":"1970-04-07","Open":88.76,"High":89.31,"Low":87.94,"Close":88.52,"Adj.Close":88.52,"Volume":8490000}
{"Date":"1970-04-08","Open":88.52,"High":89.09,"Low":87.83,"Close":88.49,"Adj.Close":88.49,"Volume":9070000}
{"Date":"1970-04-09","Open":88.49,"High":89.32,"Low":87.96,"Close":88.53,"Adj.Close":88.53,"Volume":9060000}
{"Date":"1970-04-10","Open":88.53,"High":89.14,"Low":87.82,"Close":88.24,"Adj.Close":88.24,"Volume":10020000}
{"Date":"1970-04-13","Open":88.24,"High":88.67,"Low":87.15,"Close":87.64,"Adj.Close":87.64,"Volume":8810000}
{"Date":"1970-04-14","Open":87.64,"High":87.73,"Low":86.01,"Close":86.89,"Adj.Close":86.89,"Volume":10840000}
{"Date":"1970-04-15","Open":86.89,"High":87.71,"Low":86.53,"Close":86.73,"Adj.Close":86.73,"Volume":9410000}
{"Date":"1970-04-16","Open":86.73,"High":87.13,"Low":85.51,"Close":85.88,"Adj.Close":85.88,"Volume":10250000}
{"Date":"1970-04-17","Open":85.88,"High":86.36,"Low":84.75,"Close":85.67,"Adj.Close":85.67,"Volume":10990000}
{"Date":"1970-04-20","Open":85.67,"High":86.36,"Low":84.99,"Close":85.83,"Adj.Close":85.83,"Volume":8280000}
{"Date":"1970-04-21","Open":85.83,"High":86.54,"Low":84.99,"Close":85.38,"Adj.Close":85.38,"Volume":8490000}
{"Date":"1970-04-22","Open":85.38,"High":85.51,"Low":83.84,"Close":84.27,"Adj.Close":84.27,"Volume":10780000}
{"Date":"1970-04-23","Open":84.27,"High":84.3,"Low":82.61,"Close":83.04,"Adj.Close":83.04,"Volume":11050000}
{"Date":"1970-04-24","Open":83.04,"High":83.62,"Low":81.96,"Close":82.77,"Adj.Close":82.77,"Volume":10410000}
{"Date":"1970-04-27","Open":82.77,"High":83.08,"Low":81.08,"Close":81.46,"Adj.Close":81.46,"Volume":10240000}
{"Date":"1970-04-28","Open":81.46,"High":82.16,"Low":79.86,"Close":80.27,"Adj.Close":80.27,"Volume":12620000}
{"Date":"1970-04-29","Open":80.27,"High":83.23,"Low":79.31,"Close":81.81,"Adj.Close":81.81,"Volume":15800000}
{"Date":"1970-04-30","Open":81.81,"High":82.57,"Low":80.76,"Close":81.52,"Adj.Close":81.52,"Volume":9880000}
{"Date":"1970-05-01","Open":81.52,"High":82.32,"Low":80.27,"Close":81.44,"Adj.Close":81.44,"Volume":8290000}
{"Date":"1970-05-04","Open":81.28,"High":81.28,"Low":78.85,"Close":79.37,"Adj.Close":79.37,"Volume":11450000}
{"Date":"1970-05-05","Open":79.37,"High":79.83,"Low":78.02,"Close":78.6,"Adj.Close":78.6,"Volume":10580000}
{"Date":"1970-05-06","Open":78.6,"High":80.91,"Low":78.23,"Close":79.47,"Adj.Close":79.47,"Volume":14380000}
{"Date":"1970-05-07","Open":79.47,"High":80.6,"Low":78.89,"Close":79.83,"Adj.Close":79.83,"Volume":9530000}
{"Date":"1970-05-08","Open":79.83,"High":80.15,"Low":78.71,"Close":79.44,"Adj.Close":79.44,"Volume":6930000}
{"Date":"1970-05-11","Open":79.44,"High":79.72,"Low":78.29,"Close":78.6,"Adj.Close":78.6,"Volume":6650000}
{"Date":"1970-05-12","Open":78.6,"High":79.15,"Low":77.06,"Close":77.85,"Adj.Close":77.85,"Volume":10850000}
{"Date":"1970-05-13","Open":77.75,"High":77.75,"Low":75.92,"Close":76.53,"Adj.Close":76.53,"Volume":10720000}
{"Date":"1970-05-14","Open":76.53,"High":76.64,"Low":74.03,"Close":75.44,"Adj.Close":75.44,"Volume":13920000}
{"Date":"1970-05-15","Open":75.44,"High":77.42,"Low":74.59,"Close":76.9,"Adj.Close":76.9,"Volume":14570000}
{"Date":"1970-05-18","Open":76.9,"High":77.68,"Low":76.07,"Close":76.96,"Adj.Close":76.96,"Volume":8280000}
{"Date":"1970-05-19","Open":76.96,"High":77.2,"Low":75.21,"Close":75.46,"Adj.Close":75.46,"Volume":9480000}
{"Date":"1970-05-20","Open":75.35,"High":75.35,"Low":73.25,"Close":73.52,"Adj.Close":73.52,"Volume":13020000}
{"Date":"1970-05-21","Open":73.51,"High":73.51,"Low":70.94,"Close":72.16,"Adj.Close":72.16,"Volume":16710000}
{"Date":"1970-05-22","Open":72.16,"High":73.42,"Low":71.42,"Close":72.25,"Adj.Close":72.25,"Volume":12170000}
{"Date":"1970-05-25","Open":72.16,"High":72.16,"Low":69.92,"Close":70.25,"Adj.Close":70.25,"Volume":12660000}
{"Date":"1970-05-26","Open":70.25,"High":71.17,"Low":68.61,"Close":69.29,"Adj.Close":69.29,"Volume":17030000}
{"Date":"1970-05-27","Open":69.37,"High":73.22,"Low":69.37,"Close":72.77,"Adj.Close":72.77,"Volume":17460000}
{"Date":"1970-05-28","Open":72.77,"High":75.44,"Low":72.59,"Close":74.61,"Adj.Close":74.61,"Volume":18910000}
{"Date":"1970-05-29","Open":74.61,"High":76.92,"Low":73.53,"Close":76.55,"Adj.Close":76.55,"Volume":14630000}
{"Date":"1970-06-01","Open":76.55,"High":78.4,"Low":75.84,"Close":77.84,"Adj.Close":77.84,"Volume":15020000}
{"Date":"1970-06-02","Open":77.84,"High":78.73,"Low":76.51,"Close":77.84,"Adj.Close":77.84,"Volume":13480000}
{"Date":"1970-06-03","Open":77.84,"High":79.22,"Low":76.97,"Close":78.52,"Adj.Close":78.52,"Volume":16600000}
{"Date":"1970-06-04","Open":78.52,"High":79.42,"Low":76.99,"Close":77.36,"Adj.Close":77.36,"Volume":14380000}
{"Date":"1970-06-05","Open":77.36,"High":77.48,"Low":75.25,"Close":76.17,"Adj.Close":76.17,"Volume":12450000}
{"Date":"1970-06-08","Open":76.17,"High":77.37,"Low":75.3,"Close":76.29,"Adj.Close":76.29,"Volume":8040000}
{"Date":"1970-06-09","Open":76.29,"High":79.96,"Low":75.58,"Close":76.25,"Adj.Close":76.25,"Volume":7050000}
{"Date":"1970-06-10","Open":76.25,"High":76.62,"Low":74.92,"Close":75.48,"Adj.Close":75.48,"Volume":7240000}
{"Date":"1970-06-11","Open":75.48,"High":75.52,"Low":73.96,"Close":74.45,"Adj.Close":74.45,"Volume":7770000}
{"Date":"1970-06-12","Open":74.45,"High":74.84,"Low":73.25,"Close":73.88,"Adj.Close":73.88,"Volume":8890000}
{"Date":"1970-06-15","Open":73.88,"High":75.27,"Low":73.67,"Close":74.58,"Adj.Close":74.58,"Volume":6920000}
{"Date":"1970-06-16","Open":74.58,"High":76.76,"Low":74.21,"Close":76.15,"Adj.Close":76.15,"Volume":11330000}
{"Date":"1970-06-17","Open":76.15,"High":78.04,"Low":75.63,"Close":76,"Adj.Close":76,"Volume":9870000}
{"Date":"1970-06-18","Open":76,"High":77.17,"Low":74.99,"Close":76.51,"Adj.Close":76.51,"Volume":8870000}
{"Date":"1970-06-19","Open":76.51,"High":78.05,"Low":76.31,"Close":77.05,"Adj.Close":77.05,"Volume":10980000}
{"Date":"1970-06-22","Open":77.05,"High":77.43,"Low":75.61,"Close":76.64,"Adj.Close":76.64,"Volume":8700000}
{"Date":"1970-06-23","Open":76.64,"High":76.83,"Low":74.52,"Close":74.76,"Adj.Close":74.76,"Volume":10790000}
{"Date":"1970-06-24","Open":74.76,"High":75.42,"Low":73.4,"Close":73.97,"Adj.Close":73.97,"Volume":12630000}
{"Date":"1970-06-25","Open":73.97,"High":74.93,"Low":73.3,"Close":74.02,"Adj.Close":74.02,"Volume":8200000}
{"Date":"1970-06-26","Open":74.02,"High":74.68,"Low":73.09,"Close":73.47,"Adj.Close":73.47,"Volume":9160000}
{"Date":"1970-06-29","Open":73.47,"High":73.86,"Low":72.34,"Close":72.89,"Adj.Close":72.89,"Volume":8770000}
{"Date":"1970-06-30","Open":72.89,"High":73.89,"Low":72.25,"Close":72.72,"Adj.Close":72.72,"Volume":9280000}
{"Date":"1970-07-01","Open":72.72,"High":73.66,"Low":72.11,"Close":72.94,"Adj.Close":72.94,"Volume":8610000}
{"Date":"1970-07-02","Open":72.94,"High":73.92,"Low":72.43,"Close":72.92,"Adj.Close":72.92,"Volume":8440000}
{"Date":"1970-07-06","Open":72.92,"High":73.12,"Low":71.38,"Close":71.78,"Adj.Close":71.78,"Volume":9340000}
{"Date":"1970-07-07","Open":71.78,"High":72.32,"Low":70.69,"Close":71.23,"Adj.Close":71.23,"Volume":10470000}
{"Date":"1970-07-08","Open":71.23,"High":73.3,"Low":70.99,"Close":73,"Adj.Close":73,"Volume":10970000}
{"Date":"1970-07-09","Open":73,"High":74.77,"Low":72.88,"Close":74.06,"Adj.Close":74.06,"Volume":12820000}
{"Date":"1970-07-10","Open":74.06,"High":75.21,"Low":73.49,"Close":74.45,"Adj.Close":74.45,"Volume":10160000}
{"Date":"1970-07-13","Open":74.45,"High":75.37,"Low":73.83,"Close":74.55,"Adj.Close":74.55,"Volume":7450000}
{"Date":"1970-07-14","Open":74.55,"High":75.04,"Low":73.78,"Close":74.42,"Adj.Close":74.42,"Volume":7360000}
{"Date":"1970-07-15","Open":74.42,"High":75.68,"Low":74.06,"Close":75.23,"Adj.Close":75.23,"Volume":8860000}
{"Date":"1970-07-16","Open":75.23,"High":77.09,"Low":75.12,"Close":76.34,"Adj.Close":76.34,"Volume":12200000}
{"Date":"1970-07-17","Open":76.37,"High":78.23,"Low":76.37,"Close":77.69,"Adj.Close":77.69,"Volume":13870000}
{"Date":"1970-07-20","Open":77.69,"High":78.72,"Low":77.04,"Close":77.79,"Adj.Close":77.79,"Volume":11660000}
{"Date":"1970-07-21","Open":77.79,"High":77.94,"Low":76.39,"Close":76.98,"Adj.Close":76.98,"Volume":9940000}
{"Date":"1970-07-22","Open":76.98,"High":78.2,"Low":76.22,"Close":77.03,"Adj.Close":77.03,"Volume":12460000}
{"Date":"1970-07-23","Open":77.03,"High":78.51,"Low":76.46,"Close":78,"Adj.Close":78,"Volume":12460000}
{"Date":"1970-07-24","Open":78,"High":78.48,"Low":76.96,"Close":77.82,"Adj.Close":77.82,"Volume":9520000}
{"Date":"1970-07-27","Open":77.82,"High":78.27,"Low":77.07,"Close":77.65,"Adj.Close":77.65,"Volume":7460000}
{"Date":"1970-07-28","Open":77.65,"High":78.35,"Low":76.96,"Close":77.77,"Adj.Close":77.77,"Volume":9040000}
{"Date":"1970-07-29","Open":77.77,"High":78.81,"Low":77.28,"Close":78.04,"Adj.Close":78.04,"Volume":12580000}
{"Date":"1970-07-30","Open":78.04,"High":78.66,"Low":77.36,"Close":78.07,"Adj.Close":78.07,"Volume":10430000}
{"Date":"1970-07-31","Open":78.07,"High":79.03,"Low":77.44,"Close":78.05,"Adj.Close":78.05,"Volume":11640000}
{"Date":"1970-08-03","Open":78.05,"High":78.24,"Low":76.56,"Close":77.02,"Adj.Close":77.02,"Volume":7650000}
{"Date":"1970-08-04","Open":77.02,"High":77.56,"Low":76.12,"Close":77.19,"Adj.Close":77.19,"Volume":8310000}
{"Date":"1970-08-05","Open":77.19,"High":77.86,"Low":76.59,"Close":77.18,"Adj.Close":77.18,"Volume":7660000}
{"Date":"1970-08-06","Open":77.18,"High":77.68,"Low":76.39,"Close":77.08,"Adj.Close":77.08,"Volume":7560000}
{"Date":"1970-08-07","Open":77.08,"High":78.09,"Low":76.46,"Close":77.28,"Adj.Close":77.28,"Volume":9370000}
{"Date":"1970-08-10","Open":77.28,"High":77.4,"Low":75.72,"Close":76.2,"Adj.Close":76.2,"Volume":7580000}
{"Date":"1970-08-11","Open":76.2,"High":76.33,"Low":75.16,"Close":75.82,"Adj.Close":75.82,"Volume":7330000}
{"Date":"1970-08-12","Open":75.82,"High":76.24,"Low":75.04,"Close":75.42,"Adj.Close":75.42,"Volume":7440000}
{"Date":"1970-08-13","Open":75.42,"High":75.69,"Low":74.13,"Close":74.76,"Adj.Close":74.76,"Volume":8640000}
{"Date":"1970-08-14","Open":74.76,"High":75.74,"Low":74.39,"Close":75.18,"Adj.Close":75.18,"Volume":7850000}
{"Date":"1970-08-17","Open":75.18,"High":75.79,"Low":74.52,"Close":75.33,"Adj.Close":75.33,"Volume":6940000}
{"Date":"1970-08-18","Open":75.33,"High":76.79,"Low":75.3,"Close":76.2,"Adj.Close":76.2,"Volume":9500000}
{"Date":"1970-08-19","Open":76.2,"High":77.58,"Low":76.01,"Close":76.96,"Adj.Close":76.96,"Volume":9870000}
{"Date":"1970-08-20","Open":76.96,"High":77.99,"Low":76.3,"Close":77.84,"Adj.Close":77.84,"Volume":10170000}
{"Date":"1970-08-21","Open":77.84,"High":79.6,"Low":77.46,"Close":79.24,"Adj.Close":79.24,"Volume":13420000}
{"Date":"1970-08-24","Open":79.41,"High":81.62,"Low":79.41,"Close":80.99,"Adj.Close":80.99,"Volume":18910000}
{"Date":"1970-08-25","Open":80.99,"High":81.81,"Low":79.69,"Close":81.12,"Adj.Close":81.12,"Volume":17520000}
{"Date":"1970-08-26","Open":81.12,"High":82.26,"Low":80.6,"Close":81.21,"Adj.Close":81.21,"Volume":15970000}
{"Date":"1970-08-27","Open":81.21,"High":81.91,"Low":80.13,"Close":81.08,"Adj.Close":81.08,"Volume":12440000}
{"Date":"1970-08-28","Open":81.08,"High":82.47,"Low":80.69,"Close":81.86,"Adj.Close":81.86,"Volume":13820000}
{"Date":"1970-08-31","Open":81.86,"High":82.33,"Low":80.95,"Close":81.52,"Adj.Close":81.52,"Volume":10740000}
{"Date":"1970-09-01","Open":81.52,"High":81.8,"Low":80.43,"Close":80.95,"Adj.Close":80.95,"Volume":10960000}
{"Date":"1970-09-02","Open":80.95,"High":81.35,"Low":79.95,"Close":80.96,"Adj.Close":80.96,"Volume":9710000}
{"Date":"1970-09-03","Open":80.96,"High":82.63,"Low":80.88,"Close":82.09,"Adj.Close":82.09,"Volume":14110000}
{"Date":"1970-09-04","Open":82.09,"High":83.42,"Low":81.79,"Close":82.83,"Adj.Close":82.83,"Volume":15360000}
{"Date":"1970-09-08","Open":82.83,"High":83.69,"Low":81.48,"Close":83.04,"Adj.Close":83.04,"Volume":17110000}
{"Date":"1970-09-09","Open":83.04,"High":83.78,"Low":81.9,"Close":82.79,"Adj.Close":82.79,"Volume":16250000}
{"Date":"1970-09-10","Open":82.79,"High":82.98,"Low":81.62,"Close":82.3,"Adj.Close":82.3,"Volume":11900000}
{"Date":"1970-09-11","Open":82.3,"High":83.19,"Low":81.81,"Close":82.52,"Adj.Close":82.52,"Volume":12140000}
{"Date":"1970-09-14","Open":82.52,"High":83.13,"Low":81.43,"Close":82.07,"Adj.Close":82.07,"Volume":11900000}
{"Date":"1970-09-15","Open":82.07,"High":82.11,"Low":80.75,"Close":81.36,"Adj.Close":81.36,"Volume":9830000}
{"Date":"1970-09-16","Open":81.36,"High":82.57,"Low":80.61,"Close":81.79,"Adj.Close":81.79,"Volume":12090000}
{"Date":"1970-09-17","Open":81.79,"High":83.09,"Low":81.51,"Close":82.29,"Adj.Close":82.29,"Volume":15530000}
{"Date":"1970-09-18","Open":82.29,"High":83.5,"Low":81.77,"Close":82.62,"Adj.Close":82.62,"Volume":15900000}
{"Date":"1970-09-21","Open":82.62,"High":83.15,"Low":81.52,"Close":81.91,"Adj.Close":81.91,"Volume":12540000}
{"Date":"1970-09-22","Open":81.91,"High":82.24,"Low":80.82,"Close":81.86,"Adj.Close":81.86,"Volume":12110000}
{"Date":"1970-09-23","Open":81.86,"High":83.15,"Low":81.52,"Close":81.91,"Adj.Close":81.91,"Volume":16940000}
{"Date":"1970-09-24","Open":81.91,"High":82.24,"Low":80.82,"Close":81.66,"Adj.Close":81.66,"Volume":21340000}
{"Date":"1970-09-25","Open":81.66,"High":83.6,"Low":81.41,"Close":82.83,"Adj.Close":82.83,"Volume":20470000}
{"Date":"1970-09-28","Open":82.83,"High":84.56,"Low":82.61,"Close":83.91,"Adj.Close":83.91,"Volume":14390000}
{"Date":"1970-09-29","Open":83.91,"High":84.57,"Low":83.11,"Close":83.86,"Adj.Close":83.86,"Volume":17880000}
{"Date":"1970-09-30","Open":83.86,"High":84.99,"Low":82.78,"Close":84.3,"Adj.Close":84.3,"Volume":14830000}
{"Date":"1970-10-01","Open":84.3,"High":84.7,"Low":83.46,"Close":84.32,"Adj.Close":84.32,"Volume":9700000}
{"Date":"1970-10-02","Open":84.32,"High":85.56,"Low":84.06,"Close":85.16,"Adj.Close":85.16,"Volume":15420000}
{"Date":"1970-10-05","Open":85.16,"High":86.99,"Low":85.01,"Close":86.47,"Adj.Close":86.47,"Volume":19760000}
{"Date":"1970-10-06","Open":86.47,"High":87.75,"Low":86.04,"Close":86.85,"Adj.Close":86.85,"Volume":20240000}
{"Date":"1970-10-07","Open":86.85,"High":87.47,"Low":85.55,"Close":86.89,"Adj.Close":86.89,"Volume":15610000}
{"Date":"1970-10-08","Open":86.89,"High":87.37,"Low":85.55,"Close":85.95,"Adj.Close":85.95,"Volume":14500000}
{"Date":"1970-10-09","Open":85.95,"High":86.25,"Low":84.54,"Close":85.08,"Adj.Close":85.08,"Volume":13980000}
{"Date":"1970-10-12","Open":85.05,"High":85.05,"Low":83.58,"Close":84.17,"Adj.Close":84.17,"Volume":8570000}
{"Date":"1970-10-13","Open":84.17,"High":84.7,"Low":83.24,"Close":84.06,"Adj.Close":84.06,"Volume":9500000}
{"Date":"1970-10-14","Open":84.06,"High":84.83,"Low":83.42,"Close":84.19,"Adj.Close":84.19,"Volume":9920000}
{"Date":"1970-10-15","Open":84.19,"High":85.28,"Low":83.82,"Close":84.65,"Adj.Close":84.65,"Volume":11250000}
{"Date":"1970-10-16","Open":84.65,"High":85.21,"Low":83.83,"Close":84.28,"Adj.Close":84.28,"Volume":11300000}
{"Date":"1970-10-19","Open":84.28,"High":84.29,"Low":82.81,"Close":83.15,"Adj.Close":83.15,"Volume":9890000}
{"Date":"1970-10-20","Open":83.15,"High":84.19,"Low":82.62,"Close":83.64,"Adj.Close":83.64,"Volume":10630000}
{"Date":"1970-10-21","Open":83.64,"High":84.72,"Low":83.21,"Close":83.66,"Adj.Close":83.66,"Volume":11330000}
{"Date":"1970-10-22","Open":83.66,"High":84.04,"Low":82.77,"Close":83.38,"Adj.Close":83.38,"Volume":9000000}
{"Date":"1970-10-23","Open":83.38,"High":84.3,"Low":82.91,"Close":83.77,"Adj.Close":83.77,"Volume":10270000}
{"Date":"1970-10-26","Open":83.77,"High":84.26,"Low":82.89,"Close":83.31,"Adj.Close":83.31,"Volume":9200000}
{"Date":"1970-10-27","Open":83.31,"High":83.73,"Low":82.52,"Close":83.12,"Adj.Close":83.12,"Volume":9680000}
{"Date":"1970-10-28","Open":83.12,"High":83.81,"Low":82.29,"Close":83.43,"Adj.Close":83.43,"Volume":10660000}
{"Date":"1970-10-29","Open":83.43,"High":84.1,"Low":82.82,"Close":83.36,"Adj.Close":83.36,"Volume":10440000}
{"Date":"1970-10-30","Open":83.36,"High":83.8,"Low":82.52,"Close":83.25,"Adj.Close":83.25,"Volume":10520000}
{"Date":"1970-11-02","Open":83.25,"High":83.99,"Low":82.66,"Close":83.51,"Adj.Close":83.51,"Volume":9470000}
{"Date":"1970-11-03","Open":83.51,"High":84.77,"Low":83.21,"Close":84.22,"Adj.Close":84.22,"Volume":11760000}
{"Date":"1970-11-04","Open":84.22,"High":85.26,"Low":83.82,"Close":84.39,"Adj.Close":84.39,"Volume":12180000}
{"Date":"1970-11-05","Open":84.39,"High":84.79,"Low":83.53,"Close":84.1,"Adj.Close":84.1,"Volume":10800000}
{"Date":"1970-11-06","Open":84.1,"High":84.73,"Low":83.55,"Close":84.22,"Adj.Close":84.22,"Volume":9970000}
{"Date":"1970-11-09","Open":84.22,"High":85.27,"Low":83.82,"Close":84.67,"Adj.Close":84.67,"Volume":10890000}
{"Date":"1970-11-10","Open":84.67,"High":85.69,"Low":84.18,"Close":84.79,"Adj.Close":84.79,"Volume":12030000}
{"Date":"1970-11-11","Open":84.79,"High":86.24,"Low":84.69,"Close":85.03,"Adj.Close":85.03,"Volume":13520000}
{"Date":"1970-11-12","Open":85.03,"High":85.54,"Low":83.81,"Close":84.15,"Adj.Close":84.15,"Volume":12520000}
{"Date":"1970-11-13","Open":84.15,"High":84.33,"Low":82.92,"Close":83.37,"Adj.Close":83.37,"Volume":11890000}
{"Date":"1970-11-16","Open":83.37,"High":83.75,"Low":82.34,"Close":83.24,"Adj.Close":83.24,"Volume":9160000}
{"Date":"1970-11-17","Open":83.24,"High":84.17,"Low":82.81,"Close":83.47,"Adj.Close":83.47,"Volume":9450000}
{"Date":"1970-11-18","Open":83.47,"High":83.53,"Low":82.41,"Close":82.79,"Adj.Close":82.79,"Volume":9850000}
{"Date":"1970-11-19","Open":82.79,"High":83.48,"Low":82.23,"Close":82.91,"Adj.Close":82.91,"Volume":9280000}
{"Date":"1970-11-20","Open":82.91,"High":84.06,"Low":82.49,"Close":83.72,"Adj.Close":83.72,"Volume":10920000}
{"Date":"1970-11-23","Open":83.72,"High":84.92,"Low":83.47,"Close":84.24,"Adj.Close":84.24,"Volume":12720000}
{"Date":"1970-11-24","Open":84.24,"High":85.18,"Low":83.59,"Close":84.78,"Adj.Close":84.78,"Volume":12560000}
{"Date":"1970-11-25","Open":84.78,"High":85.7,"Low":84.35,"Close":85.09,"Adj.Close":85.09,"Volume":13490000}
{"Date":"1970-11-27","Open":85.09,"High":86.21,"Low":84.67,"Close":85.93,"Adj.Close":85.93,"Volume":10130000}
{"Date":"1970-11-30","Open":85.93,"High":87.6,"Low":85.79,"Close":87.2,"Adj.Close":87.2,"Volume":17700000}
{"Date":"1970-12-01","Open":87.2,"High":88.61,"Low":86.11,"Close":87.47,"Adj.Close":87.47,"Volume":20170000}
{"Date":"1970-12-02","Open":87.47,"High":88.83,"Low":86.72,"Close":88.48,"Adj.Close":88.48,"Volume":17960000}
{"Date":"1970-12-03","Open":88.48,"High":89.87,"Low":88.11,"Close":88.9,"Adj.Close":88.9,"Volume":20480000}
{"Date":"1970-12-04","Open":88.9,"High":89.89,"Low":88.12,"Close":89.46,"Adj.Close":89.46,"Volume":15980000}
{"Date":"1970-12-07","Open":89.46,"High":90.39,"Low":88.76,"Close":89.94,"Adj.Close":89.94,"Volume":15530000}
{"Date":"1970-12-08","Open":89.94,"High":90.47,"Low":88.87,"Close":89.47,"Adj.Close":89.47,"Volume":14370000}
{"Date":"1970-12-09","Open":89.47,"High":90.03,"Low":88.48,"Close":89.54,"Adj.Close":89.54,"Volume":13550000}
{"Date":"1970-12-10","Open":89.54,"High":90.87,"Low":89.01,"Close":89.92,"Adj.Close":89.92,"Volume":14610000}
{"Date":"1970-12-11","Open":89.92,"High":90.93,"Low":89.44,"Close":90.26,"Adj.Close":90.26,"Volume":15790000}
{"Date":"1970-12-14","Open":90.26,"High":90.81,"Low":89.28,"Close":89.8,"Adj.Close":89.8,"Volume":13810000}
{"Date":"1970-12-15","Open":89.8,"High":90.32,"Low":88.93,"Close":89.66,"Adj.Close":89.66,"Volume":13420000}
{"Date":"1970-12-16","Open":89.66,"High":90.22,"Low":88.77,"Close":89.72,"Adj.Close":89.72,"Volume":14240000}
{"Date":"1970-12-17","Open":89.72,"High":90.61,"Low":89.31,"Close":90.04,"Adj.Close":90.04,"Volume":13660000}
{"Date":"1970-12-18","Open":90.04,"High":90.77,"Low":89.42,"Close":90.22,"Adj.Close":90.22,"Volume":14360000}
{"Date":"1970-12-21","Open":90.22,"High":90.77,"Low":89.36,"Close":89.94,"Adj.Close":89.94,"Volume":12690000}
{"Date":"1970-12-22","Open":89.94,"High":90.84,"Low":89.35,"Close":90.04,"Adj.Close":90.04,"Volume":14510000}
{"Date":"1970-12-23","Open":90.04,"High":90.86,"Low":89.35,"Close":90.1,"Adj.Close":90.1,"Volume":15400000}
{"Date":"1970-12-24","Open":90.1,"High":91.08,"Low":89.81,"Close":90.61,"Adj.Close":90.61,"Volume":12140000}
{"Date":"1970-12-28","Open":90.61,"High":91.49,"Low":90.28,"Close":91.09,"Adj.Close":91.09,"Volume":12290000}
{"Date":"1970-12-29","Open":91.09,"High":92.38,"Low":90.73,"Close":92.08,"Adj.Close":92.08,"Volume":17750000}
{"Date":"1970-12-30","Open":92.08,"High":92.99,"Low":91.6,"Close":92.27,"Adj.Close":92.27,"Volume":19140000}
{"Date":"1970-12-31","Open":92.27,"High":92.79,"Low":91.36,"Close":92.15,"Adj.Close":92.15,"Volume":13390000}
{"Date":"1971-01-04","Open":92.15,"High":92.19,"Low":90.64,"Close":91.15,"Adj.Close":91.15,"Volume":10010000}
{"Date":"1971-01-05","Open":91.15,"High":92.28,"Low":90.69,"Close":91.8,"Adj.Close":91.8,"Volume":12600000}
{"Date":"1971-01-06","Open":91.8,"High":93,"Low":91.5,"Close":92.35,"Adj.Close":92.35,"Volume":16960000}
{"Date":"1971-01-07","Open":92.35,"High":93.26,"Low":91.75,"Close":92.38,"Adj.Close":92.38,"Volume":16460000}
{"Date":"1971-01-08","Open":92.38,"High":93.02,"Low":91.6,"Close":92.19,"Adj.Close":92.19,"Volume":14100000}
{"Date":"1971-01-11","Open":92.19,"High":92.67,"Low":90.99,"Close":91.98,"Adj.Close":91.98,"Volume":14720000}
{"Date":"1971-01-12","Open":91.98,"High":93.28,"Low":91.63,"Close":92.72,"Adj.Close":92.72,"Volume":17820000}
{"Date":"1971-01-13","Open":92.72,"High":93.66,"Low":91.88,"Close":92.56,"Adj.Close":92.56,"Volume":19070000}
{"Date":"1971-01-14","Open":92.56,"High":93.36,"Low":91.67,"Close":92.8,"Adj.Close":92.8,"Volume":17600000}
{"Date":"1971-01-15","Open":92.8,"High":93.94,"Low":92.25,"Close":93.03,"Adj.Close":93.03,"Volume":18010000}
{"Date":"1971-01-18","Open":93.03,"High":94.11,"Low":92.63,"Close":93.41,"Adj.Close":93.41,"Volume":15400000}
{"Date":"1971-01-19","Open":93.41,"High":94.28,"Low":92.85,"Close":93.76,"Adj.Close":93.76,"Volume":15800000}
{"Date":"1971-01-20","Open":93.76,"High":94.53,"Low":93.07,"Close":93.78,"Adj.Close":93.78,"Volume":18330000}
{"Date":"1971-01-21","Open":93.78,"High":94.69,"Low":93.15,"Close":94.19,"Adj.Close":94.19,"Volume":19060000}
{"Date":"1971-01-22","Open":94.19,"High":95.53,"Low":93.96,"Close":94.88,"Adj.Close":94.88,"Volume":21680000}
{"Date":"1971-01-25","Open":94.88,"High":95.93,"Low":94.16,"Close":95.28,"Adj.Close":95.28,"Volume":19050000}
{"Date":"1971-01-26","Open":95.28,"High":96.36,"Low":94.69,"Close":95.59,"Adj.Close":95.59,"Volume":21380000}
{"Date":"1971-01-27","Open":95.59,"High":95.78,"Low":93.96,"Close":94.89,"Adj.Close":94.89,"Volume":20640000}
{"Date":"1971-01-28","Open":94.89,"High":95.78,"Low":94.12,"Close":95.21,"Adj.Close":95.21,"Volume":18840000}
{"Date":"1971-01-29","Open":95.21,"High":96.49,"Low":94.79,"Close":95.88,"Adj.Close":95.88,"Volume":20960000}
{"Date":"1971-02-01","Open":95.88,"High":97.05,"Low":95.38,"Close":96.42,"Adj.Close":96.42,"Volume":20650000}
{"Date":"1971-02-02","Open":96.42,"High":97.19,"Low":95.6,"Close":96.43,"Adj.Close":96.43,"Volume":22030000}
{"Date":"1971-02-03","Open":96.43,"High":97.19,"Low":95.58,"Close":96.63,"Adj.Close":96.63,"Volume":21680000}
{"Date":"1971-02-04","Open":96.63,"High":97.26,"Low":95.69,"Close":96.62,"Adj.Close":96.62,"Volume":20860000}
{"Date":"1971-02-05","Open":96.62,"High":97.58,"Low":95.84,"Close":96.93,"Adj.Close":96.93,"Volume":20480000}
{"Date":"1971-02-08","Open":96.93,"High":98.04,"Low":96.13,"Close":97.45,"Adj.Close":97.45,"Volume":25590000}
{"Date":"1971-02-09","Open":97.45,"High":98.5,"Low":96.9,"Close":97.51,"Adj.Close":97.51,"Volume":28250000}
{"Date":"1971-02-10","Open":97.51,"High":97.97,"Low":96.23,"Close":97.39,"Adj.Close":97.39,"Volume":19040000}
{"Date":"1971-02-11","Open":97.39,"High":98.49,"Low":96.99,"Close":97.91,"Adj.Close":97.91,"Volume":19260000}
{"Date":"1971-02-12","Open":97.91,"High":98.96,"Low":97.56,"Close":98.43,"Adj.Close":98.43,"Volume":18470000}
{"Date":"1971-02-16","Open":98.43,"High":99.59,"Low":97.85,"Close":98.66,"Adj.Close":98.66,"Volume":21350000}
{"Date":"1971-02-17","Open":98.66,"High":99.32,"Low":97.32,"Close":98.2,"Adj.Close":98.2,"Volume":18720000}
{"Date":"1971-02-18","Open":98.2,"High":98.6,"Low":96.96,"Close":97.56,"Adj.Close":97.56,"Volume":16650000}
{"Date":"1971-02-19","Open":97.56,"High":97.79,"Low":96.25,"Close":96.74,"Adj.Close":96.74,"Volume":17860000}
{"Date":"1971-02-22","Open":96.65,"High":96.65,"Low":94.97,"Close":95.72,"Adj.Close":95.72,"Volume":15840000}
{"Date":"1971-02-23","Open":95.72,"High":96.67,"Low":94.92,"Close":96.09,"Adj.Close":96.09,"Volume":15080000}
{"Date":"1971-02-24","Open":96.09,"High":97.34,"Low":95.86,"Close":96.73,"Adj.Close":96.73,"Volume":15930000}
{"Date":"1971-02-25","Open":96.73,"High":97.71,"Low":96.08,"Close":96.96,"Adj.Close":96.96,"Volume":16200000}
{"Date":"1971-02-26","Open":96.96,"High":97.54,"Low":95.84,"Close":96.75,"Adj.Close":96.75,"Volume":17250000}
{"Date":"1971-03-01","Open":96.75,"High":97.48,"Low":96.11,"Close":97,"Adj.Close":97,"Volume":13020000}
{"Date":"1971-03-02","Open":97,"High":97.6,"Low":96.32,"Close":96.98,"Adj.Close":96.98,"Volume":14870000}
{"Date":"1971-03-03","Open":96.98,"High":97.54,"Low":96.3,"Close":96.95,"Adj.Close":96.95,"Volume":14680000}
{"Date":"1971-03-04","Open":96.95,"High":98.38,"Low":96.9,"Close":97.92,"Adj.Close":97.92,"Volume":17350000}
{"Date":"1971-03-05","Open":97.92,"High":99.49,"Low":97.82,"Close":98.96,"Adj.Close":98.96,"Volume":22430000}
{"Date":"1971-03-08","Open":98.96,"High":99.44,"Low":98.42,"Close":99.38,"Adj.Close":99.38,"Volume":19340000}
{"Date":"1971-03-09","Open":99.38,"High":100.31,"Low":98.72,"Close":99.46,"Adj.Close":99.46,"Volume":20490000}
{"Date":"1971-03-10","Open":99.46,"High":100.1,"Low":98.63,"Close":99.3,"Adj.Close":99.3,"Volume":17220000}
{"Date":"1971-03-11","Open":99.3,"High":100.29,"Low":98.57,"Close":99.39,"Adj.Close":99.39,"Volume":19830000}
{"Date":"1971-03-12","Open":99.39,"High":100.09,"Low":98.64,"Close":99.57,"Adj.Close":99.57,"Volume":14680000}
{"Date":"1971-03-15","Open":99.57,"High":101.15,"Low":99.12,"Close":100.71,"Adj.Close":100.71,"Volume":18920000}
{"Date":"1971-03-16","Open":100.71,"High":101.94,"Low":100.36,"Close":101.21,"Adj.Close":101.21,"Volume":22270000}
{"Date":"1971-03-17","Open":101.21,"High":101.66,"Low":99.98,"Close":101.12,"Adj.Close":101.12,"Volume":17070000}
{"Date":"1971-03-18","Open":101.12,"High":102.03,"Low":100.43,"Close":101.19,"Adj.Close":101.19,"Volume":17910000}
{"Date":"1971-03-19","Open":101.19,"High":101.74,"Low":100.35,"Close":101.01,"Adj.Close":101.01,"Volume":15150000}
{"Date":"1971-03-22","Open":101.01,"High":101.46,"Low":100.08,"Close":100.62,"Adj.Close":100.62,"Volume":14290000}
{"Date":"1971-03-23","Open":100.62,"High":101.06,"Low":99.62,"Close":100.28,"Adj.Close":100.28,"Volume":16470000}
{"Date":"1971-03-24","Open":100.28,"High":100.63,"Low":99.15,"Close":99.62,"Adj.Close":99.62,"Volume":15770000}
{"Date":"1971-03-25","Open":99.62,"High":100.03,"Low":98.36,"Close":99.61,"Adj.Close":99.61,"Volume":15870000}
{"Date":"1971-03-26","Open":99.61,"High":100.65,"Low":99.18,"Close":99.95,"Adj.Close":99.95,"Volume":15560000}
{"Date":"1971-03-29","Open":99.95,"High":100.74,"Low":99.36,"Close":100.03,"Adj.Close":100.03,"Volume":13650000}
{"Date":"1971-03-30","Open":100.03,"High":100.86,"Low":99.41,"Close":100.26,"Adj.Close":100.26,"Volume":15430000}
{"Date":"1971-03-31","Open":100.26,"High":101.05,"Low":99.69,"Close":100.31,"Adj.Close":100.31,"Volume":17610000}
{"Date":"1971-04-01","Open":100.31,"High":100.99,"Low":99.63,"Close":100.39,"Adj.Close":100.39,"Volume":13470000}
{"Date":"1971-04-02","Open":100.39,"High":101.23,"Low":99.86,"Close":100.56,"Adj.Close":100.56,"Volume":14520000}
{"Date":"1971-04-05","Open":100.56,"High":101.41,"Low":99.88,"Close":100.79,"Adj.Close":100.79,"Volume":16040000}
{"Date":"1971-04-06","Open":100.79,"High":102.11,"Low":100.3,"Close":101.51,"Adj.Close":101.51,"Volume":19990000}
{"Date":"1971-04-07","Open":101.51,"High":102.87,"Low":101.13,"Close":101.98,"Adj.Close":101.98,"Volume":22270000}
{"Date":"1971-04-08","Open":101.98,"High":102.86,"Low":101.3,"Close":102.1,"Adj.Close":102.1,"Volume":17590000}
{"Date":"1971-04-12","Open":102.1,"High":103.54,"Low":101.75,"Close":102.88,"Adj.Close":102.88,"Volume":19410000}
{"Date":"1971-04-13","Open":102.88,"High":103.96,"Low":102.25,"Close":102.98,"Adj.Close":102.98,"Volume":23200000}
{"Date":"1971-04-14","Open":102.98,"High":104.01,"Low":102.28,"Close":103.37,"Adj.Close":103.37,"Volume":19440000}
{"Date":"1971-04-15","Open":103.37,"High":104.4,"Low":102.76,"Close":103.52,"Adj.Close":103.52,"Volume":22540000}
{"Date":"1971-04-16","Open":103.52,"High":104.18,"Low":102.68,"Close":103.49,"Adj.Close":103.49,"Volume":18280000}
{"Date":"1971-04-19","Open":103.49,"High":104.63,"Low":103.09,"Close":104.01,"Adj.Close":104.01,"Volume":17730000}
{"Date":"1971-04-20","Open":104.01,"High":104.58,"Low":103.06,"Close":103.61,"Adj.Close":103.61,"Volume":17880000}
{"Date":"1971-04-21","Open":103.61,"High":104.16,"Low":102.55,"Close":103.36,"Adj.Close":103.36,"Volume":17040000}
{"Date":"1971-04-22","Open":103.36,"High":104.27,"Low":102.58,"Close":103.56,"Adj.Close":103.56,"Volume":19270000}
{"Date":"1971-04-23","Open":103.56,"High":104.63,"Low":102.79,"Close":104.05,"Adj.Close":104.05,"Volume":20150000}
{"Date":"1971-04-26","Open":104.05,"High":104.83,"Low":103.19,"Close":103.94,"Adj.Close":103.94,"Volume":18860000}
{"Date":"1971-04-27","Open":103.94,"High":105.07,"Low":103.23,"Close":104.59,"Adj.Close":104.59,"Volume":21250000}
{"Date":"1971-04-28","Open":104.59,"High":105.6,"Low":103.85,"Close":104.77,"Adj.Close":104.77,"Volume":24820000}
{"Date":"1971-04-29","Open":104.77,"High":105.58,"Low":103.9,"Close":104.63,"Adj.Close":104.63,"Volume":20340000}
{"Date":"1971-04-30","Open":104.63,"High":104.96,"Low":103.25,"Close":103.95,"Adj.Close":103.95,"Volume":17490000}
{"Date":"1971-05-03","Open":103.95,"High":104.11,"Low":102.37,"Close":103.29,"Adj.Close":103.29,"Volume":16120000}
{"Date":"1971-05-04","Open":103.29,"High":104.36,"Low":102.71,"Close":103.79,"Adj.Close":103.79,"Volume":17310000}
{"Date":"1971-05-05","Open":103.79,"High":104.28,"Low":102.68,"Close":103.78,"Adj.Close":103.78,"Volume":17270000}
{"Date":"1971-05-06","Open":103.78,"High":104.42,"Low":102.8,"Close":103.23,"Adj.Close":103.23,"Volume":19300000}
{"Date":"1971-05-07","Open":103.23,"High":103.5,"Low":101.86,"Close":102.87,"Adj.Close":102.87,"Volume":16490000}
{"Date":"1971-05-10","Open":102.87,"High":103.15,"Low":101.71,"Close":102.36,"Adj.Close":102.36,"Volume":12810000}
{"Date":"1971-05-11","Open":102.36,"High":103.37,"Low":101.5,"Close":102.62,"Adj.Close":102.62,"Volume":17730000}
{"Date":"1971-05-12","Open":102.62,"High":103.57,"Low":102.12,"Close":102.9,"Adj.Close":102.9,"Volume":15140000}
{"Date":"1971-05-13","Open":102.9,"High":103.57,"Low":101.98,"Close":102.69,"Adj.Close":102.69,"Volume":17640000}
{"Date":"1971-05-14","Open":102.69,"High":103.17,"Low":101.65,"Close":102.21,"Adj.Close":102.21,"Volume":16430000}
{"Date":"1971-05-17","Open":102.08,"High":102.08,"Low":100.25,"Close":100.69,"Adj.Close":100.69,"Volume":15980000}
{"Date":"1971-05-18","Open":100.69,"High":101.62,"Low":99.68,"Close":100.83,"Adj.Close":100.83,"Volume":17640000}
{"Date":"1971-05-19","Open":100.83,"High":101.75,"Low":100.3,"Close":101.07,"Adj.Close":101.07,"Volume":17640000}
{"Date":"1971-05-20","Open":101.07,"High":102.17,"Low":100.61,"Close":101.31,"Adj.Close":101.31,"Volume":11740000}
{"Date":"1971-05-21","Open":101.31,"High":101.84,"Low":100.41,"Close":100.99,"Adj.Close":100.99,"Volume":12090000}
{"Date":"1971-05-24","Open":100.99,"High":101.24,"Low":99.72,"Close":100.13,"Adj.Close":100.13,"Volume":12060000}
{"Date":"1971-05-25","Open":100.13,"High":100.39,"Low":98.73,"Close":99.47,"Adj.Close":99.47,"Volume":16050000}
{"Date":"1971-05-26","Open":99.47,"High":100.49,"Low":98.93,"Close":99.59,"Adj.Close":99.59,"Volume":13550000}
{"Date":"1971-05-27","Open":99.59,"High":100.14,"Low":98.78,"Close":99.4,"Adj.Close":99.4,"Volume":12610000}
{"Date":"1971-05-28","Open":99.4,"High":100.17,"Low":98.68,"Close":99.63,"Adj.Close":99.63,"Volume":11760000}
{"Date":"1971-06-01","Open":99.63,"High":100.76,"Low":99.22,"Close":100.2,"Adj.Close":100.2,"Volume":11930000}
{"Date":"1971-06-02","Open":100.2,"High":101.53,"Low":99.89,"Close":100.96,"Adj.Close":100.96,"Volume":17740000}
{"Date":"1971-06-03","Open":100.96,"High":102.07,"Low":100.3,"Close":101.01,"Adj.Close":101.01,"Volume":18790000}
{"Date":"1971-06-04","Open":101.01,"High":101.88,"Low":100.43,"Close":101.3,"Adj.Close":101.3,"Volume":14400000}
{"Date":"1971-06-07","Open":101.3,"High":102.02,"Low":100.55,"Close":101.09,"Adj.Close":101.09,"Volume":13800000}
{"Date":"1971-06-08","Open":101.09,"High":101.5,"Low":99.91,"Close":100.32,"Adj.Close":100.32,"Volume":13610000}
{"Date":"1971-06-09","Open":100.32,"High":100.97,"Low":99.28,"Close":100.29,"Adj.Close":100.29,"Volume":14250000}
{"Date":"1971-06-10","Open":100.29,"High":101.23,"Low":99.78,"Close":100.64,"Adj.Close":100.64,"Volume":12450000}
{"Date":"1971-06-11","Open":100.64,"High":101.71,"Low":100.18,"Close":101.07,"Adj.Close":101.07,"Volume":12270000}
{"Date":"1971-06-14","Open":101.07,"High":101.28,"Low":99.78,"Close":100.22,"Adj.Close":100.22,"Volume":11530000}
{"Date":"1971-06-15","Open":100.22,"High":101.1,"Low":99.45,"Close":100.32,"Adj.Close":100.32,"Volume":13550000}
{"Date":"1971-06-16","Open":100.32,"High":101.29,"Low":99.68,"Close":100.52,"Adj.Close":100.52,"Volume":14300000}
{"Date":"1971-06-17","Open":100.52,"High":101.37,"Low":99.87,"Close":100.5,"Adj.Close":100.5,"Volume":13980000}
{"Date":"1971-06-18","Open":100.5,"High":100.63,"Low":98.65,"Close":98.97,"Adj.Close":98.97,"Volume":15040000}
{"Date":"1971-06-21","Open":98.97,"High":99.18,"Low":97.22,"Close":97.87,"Adj.Close":97.87,"Volume":16490000}
{"Date":"1971-06-22","Open":97.87,"High":98.66,"Low":96.92,"Close":97.59,"Adj.Close":97.59,"Volume":15200000}
{"Date":"1971-06-23","Open":97.59,"High":98.95,"Low":97.36,"Close":98.41,"Adj.Close":98.41,"Volume":12640000}
{"Date":"1971-06-24","Open":98.41,"High":99,"Low":97.59,"Close":98.13,"Adj.Close":98.13,"Volume":11360000}
{"Date":"1971-06-25","Open":98.13,"High":98.66,"Low":97.33,"Close":97.99,"Adj.Close":97.99,"Volume":10580000}
{"Date":"1971-06-28","Open":97.99,"High":98.48,"Low":97.02,"Close":97.74,"Adj.Close":97.74,"Volume":9810000}
{"Date":"1971-06-29","Open":97.74,"High":99.39,"Low":97.61,"Close":98.82,"Adj.Close":98.82,"Volume":14460000}
{"Date":"1971-06-30","Open":98.82,"High":100.29,"Low":98.68,"Close":98.7,"Adj.Close":98.7,"Volume":15410000}
{"Date":"1971-07-01","Open":99.16,"High":100.65,"Low":99.16,"Close":99.78,"Adj.Close":99.78,"Volume":13090000}
{"Date":"1971-07-02","Open":99.78,"High":100.31,"Low":99.09,"Close":99.78,"Adj.Close":99.78,"Volume":9960000}
{"Date":"1971-07-06","Open":99.78,"High":100.35,"Low":99.1,"Close":99.76,"Adj.Close":99.76,"Volume":10440000}
{"Date":"1971-07-07","Open":99.76,"High":100.83,"Low":99.25,"Close":100.04,"Adj.Close":100.04,"Volume":14520000}
{"Date":"1971-07-08","Open":100.04,"High":101.03,"Low":99.59,"Close":100.34,"Adj.Close":100.34,"Volume":13920000}
{"Date":"1971-07-09","Open":100.34,"High":101.33,"Low":99.86,"Close":100.69,"Adj.Close":100.69,"Volume":12640000}
{"Date":"1971-07-12","Open":100.69,"High":101.52,"Low":100.19,"Close":100.82,"Adj.Close":100.82,"Volume":12020000}
{"Date":"1971-07-13","Open":100.82,"High":101.06,"Low":99.07,"Close":99.5,"Adj.Close":99.5,"Volume":13540000}
{"Date":"1971-07-14","Open":99.5,"High":99.83,"Low":98.23,"Close":99.22,"Adj.Close":99.22,"Volume":14360000}
{"Date":"1971-07-15","Open":99.22,"High":100.48,"Low":98.76,"Close":99.28,"Adj.Close":99.28,"Volume":13080000}
{"Date":"1971-07-16","Open":99.28,"High":100.35,"Low":98.64,"Close":99.11,"Adj.Close":99.11,"Volume":13870000}
{"Date":"1971-07-19","Open":99.11,"High":99.57,"Low":98.11,"Close":98.93,"Adj.Close":98.93,"Volume":11430000}
{"Date":"1971-07-20","Open":98.93,"High":100.01,"Low":98.6,"Close":99.32,"Adj.Close":99.32,"Volume":12540000}
{"Date":"1971-07-21","Open":99.32,"High":100,"Low":98.74,"Close":99.28,"Adj.Close":99.28,"Volume":11920000}
{"Date":"1971-07-22","Open":99.28,"High":99.82,"Low":98.5,"Close":99.11,"Adj.Close":99.11,"Volume":12570000}
{"Date":"1971-07-23","Open":99.11,"High":99.6,"Low":98.26,"Close":98.94,"Adj.Close":98.94,"Volume":12370000}
{"Date":"1971-07-26","Open":98.94,"High":99.47,"Low":96.67,"Close":98.14,"Adj.Close":98.14,"Volume":9930000}
{"Date":"1971-07-27","Open":98.14,"High":98.99,"Low":97.42,"Close":97.78,"Adj.Close":97.78,"Volume":11560000}
{"Date":"1971-07-28","Open":97.78,"High":98.15,"Low":96.51,"Close":97.07,"Adj.Close":97.07,"Volume":13940000}
{"Date":"1971-07-29","Open":97.07,"High":97.22,"Low":95.37,"Close":96.02,"Adj.Close":96.02,"Volume":14570000}
{"Date":"1971-07-30","Open":96.02,"High":96.78,"Low":95.08,"Close":95.58,"Adj.Close":95.58,"Volume":12970000}
{"Date":"1971-08-02","Open":95.58,"High":96.76,"Low":95.22,"Close":95.96,"Adj.Close":95.96,"Volume":11870000}
{"Date":"1971-08-03","Open":95.96,"High":96.11,"Low":94.06,"Close":94.51,"Adj.Close":94.51,"Volume":13490000}
{"Date":"1971-08-04","Open":94.51,"High":95.34,"Low":93.35,"Close":93.89,"Adj.Close":93.89,"Volume":15410000}
{"Date":"1971-08-05","Open":93.89,"High":94.89,"Low":93.33,"Close":94.09,"Adj.Close":94.09,"Volume":12100000}
{"Date":"1971-08-06","Open":94.09,"High":94.91,"Low":93.63,"Close":94.25,"Adj.Close":94.25,"Volume":9490000}
{"Date":"1971-08-09","Open":94.25,"High":94.55,"Low":93.17,"Close":93.53,"Adj.Close":93.53,"Volume":8110000}
{"Date":"1971-08-10","Open":93.53,"High":94.13,"Low":92.81,"Close":93.54,"Adj.Close":93.54,"Volume":9460000}
{"Date":"1971-08-11","Open":93.54,"High":95.06,"Low":93.35,"Close":94.66,"Adj.Close":94.66,"Volume":11370000}
{"Date":"1971-08-12","Open":94.81,"High":96.5,"Low":94.81,"Close":96,"Adj.Close":96,"Volume":15910000}
{"Date":"1971-08-13","Open":96,"High":96.53,"Low":95.19,"Close":95.69,"Adj.Close":95.69,"Volume":9960000}
{"Date":"1971-08-16","Open":97.9,"High":100.96,"Low":97.9,"Close":98.76,"Adj.Close":98.76,"Volume":31730000}
{"Date":"1971-08-17","Open":98.76,"High":101,"Low":98.49,"Close":99.99,"Adj.Close":99.99,"Volume":26790000}
{"Date":"1971-08-18","Open":99.99,"High":100.19,"Low":98.06,"Close":98.6,"Adj.Close":98.6,"Volume":20680000}
{"Date":"1971-08-19","Open":98.6,"High":99.07,"Low":97.35,"Close":98.16,"Adj.Close":98.16,"Volume":14190000}
{"Date":"1971-08-20","Open":98.16,"High":98.94,"Low":97.52,"Close":98.33,"Adj.Close":98.33,"Volume":11890000}
{"Date":"1971-08-23","Open":98.33,"High":99.96,"Low":98.09,"Close":99.25,"Adj.Close":99.25,"Volume":13040000}
{"Date":"1971-08-24","Open":99.25,"High":101.02,"Low":99.15,"Close":100.4,"Adj.Close":100.4,"Volume":18700000}
{"Date":"1971-08-25","Open":100.4,"High":101.51,"Low":99.77,"Close":100.41,"Adj.Close":100.41,"Volume":18280000}
{"Date":"1971-08-26","Open":100.41,"High":101.12,"Low":99.4,"Close":100.24,"Adj.Close":100.24,"Volume":13990000}
{"Date":"1971-08-27","Open":100.24,"High":101.22,"Low":99.76,"Close":100.48,"Adj.Close":100.48,"Volume":12490000}
{"Date":"1971-08-30","Open":100.48,"High":100.89,"Low":99.17,"Close":99.52,"Adj.Close":99.52,"Volume":11140000}
{"Date":"1971-08-31","Open":99.52,"High":99.76,"Low":98.32,"Close":99.03,"Adj.Close":99.03,"Volume":10430000}
{"Date":"1971-09-01","Open":99.03,"High":99.84,"Low":98.5,"Close":99.07,"Adj.Close":99.07,"Volume":10770000}
{"Date":"1971-09-02","Open":99.07,"High":99.8,"Low":98.52,"Close":99.29,"Adj.Close":99.29,"Volume":10690000}
{"Date":"1971-09-03","Open":99.29,"High":100.93,"Low":99.1,"Close":100.69,"Adj.Close":100.69,"Volume":14040000}
{"Date":"1971-09-07","Open":100.69,"High":102.25,"Low":100.43,"Close":101.15,"Adj.Close":101.15,"Volume":17080000}
{"Date":"1971-09-08","Open":101.15,"High":101.94,"Low":100.52,"Close":101.34,"Adj.Close":101.34,"Volume":14230000}
{"Date":"1971-09-09","Open":101.34,"High":101.88,"Low":100.38,"Close":100.8,"Adj.Close":100.8,"Volume":15790000}
{"Date":"1971-09-10","Open":100.8,"High":101.01,"Low":99.69,"Close":100.42,"Adj.Close":100.42,"Volume":11380000}
{"Date":"1971-09-13","Open":100.42,"High":100.84,"Low":99.49,"Close":100.07,"Adj.Close":100.07,"Volume":10000000}
{"Date":"1971-09-14","Open":100.07,"High":100.35,"Low":98.99,"Close":99.34,"Adj.Close":99.34,"Volume":11410000}
{"Date":"1971-09-15","Open":99.34,"High":100.24,"Low":98.79,"Close":99.77,"Adj.Close":99.77,"Volume":11080000}
{"Date":"1971-09-16","Open":99.77,"High":100.35,"Low":99.07,"Close":99.66,"Adj.Close":99.66,"Volume":10550000}
{"Date":"1971-09-17","Open":99.66,"High":100.52,"Low":99.26,"Close":99.96,"Adj.Close":99.96,"Volume":11020000}
{"Date":"1971-09-20","Open":99.96,"High":100.4,"Low":99.14,"Close":99.68,"Adj.Close":99.68,"Volume":9540000}
{"Date":"1971-09-21","Open":99.68,"High":100.08,"Low":98.71,"Close":99.34,"Adj.Close":99.34,"Volume":10640000}
{"Date":"1971-09-22","Open":99.34,"High":99.72,"Low":98.15,"Close":98.47,"Adj.Close":98.47,"Volume":14250000}
{"Date":"1971-09-23","Open":98.47,"High":99.12,"Low":97.61,"Close":98.38,"Adj.Close":98.38,"Volume":13250000}
{"Date":"1971-09-24","Open":98.38,"High":99.35,"Low":97.78,"Close":98.15,"Adj.Close":98.15,"Volume":13460000}
{"Date":"1971-09-27","Open":98.15,"High":98.41,"Low":96.97,"Close":97.62,"Adj.Close":97.62,"Volume":10220000}
{"Date":"1971-09-28","Open":97.62,"High":98.55,"Low":97.12,"Close":97.88,"Adj.Close":97.88,"Volume":11250000}
{"Date":"1971-09-29","Open":97.88,"High":98.51,"Low":97.29,"Close":97.9,"Adj.Close":97.9,"Volume":8580000}
{"Date":"1971-09-30","Open":97.9,"High":98.97,"Low":97.48,"Close":98.34,"Adj.Close":98.34,"Volume":13490000}
{"Date":"1971-10-01","Open":98.34,"High":99.49,"Low":97.96,"Close":98.93,"Adj.Close":98.93,"Volume":13400000}
{"Date":"1971-10-04","Open":98.93,"High":100.04,"Low":98.62,"Close":99.21,"Adj.Close":99.21,"Volume":14570000}
{"Date":"1971-10-05","Open":99.21,"High":99.78,"Low":98.34,"Close":99.11,"Adj.Close":99.11,"Volume":12360000}
{"Date":"1971-10-06","Open":99.11,"High":100.13,"Low":98.49,"Close":99.82,"Adj.Close":99.82,"Volume":15630000}
{"Date":"1971-10-07","Open":99.82,"High":100.96,"Low":99.42,"Close":100.02,"Adj.Close":100.02,"Volume":17780000}
{"Date":"1971-10-08","Open":100.02,"High":100.3,"Low":98.87,"Close":99.36,"Adj.Close":99.36,"Volume":13870000}
{"Date":"1971-10-11","Open":99.36,"High":99.62,"Low":98.58,"Close":99.21,"Adj.Close":99.21,"Volume":7800000}
{"Date":"1971-10-12","Open":99.21,"High":100.2,"Low":98.62,"Close":99.57,"Adj.Close":99.57,"Volume":14340000}
{"Date":"1971-10-13","Open":99.57,"High":100.08,"Low":98.61,"Close":99.03,"Adj.Close":99.03,"Volume":13540000}
{"Date":"1971-10-14","Open":99.03,"High":99.25,"Low":97.74,"Close":98.13,"Adj.Close":98.13,"Volume":12870000}
{"Date":"1971-10-15","Open":98.13,"High":98.45,"Low":97.03,"Close":97.79,"Adj.Close":97.79,"Volume":13120000}
{"Date":"1971-10-18","Open":97.79,"High":98.33,"Low":96.98,"Close":97.35,"Adj.Close":97.35,"Volume":10420000}
{"Date":"1971-10-19","Open":97.35,"High":97.66,"Low":96.05,"Close":97,"Adj.Close":97,"Volume":13040000}
{"Date":"1971-10-20","Open":97,"High":97.45,"Low":95.23,"Close":95.65,"Adj.Close":95.65,"Volume":16340000}
{"Date":"1971-10-21","Open":95.65,"High":96.33,"Low":94.59,"Close":95.6,"Adj.Close":95.6,"Volume":14990000}
{"Date":"1971-10-22","Open":95.6,"High":96.83,"Low":94.97,"Close":95.57,"Adj.Close":95.57,"Volume":14560000}
{"Date":"1971-10-25","Open":95.57,"High":95.76,"Low":94.57,"Close":95.1,"Adj.Close":95.1,"Volume":7340000}
{"Date":"1971-10-26","Open":95.02,"High":95.02,"Low":94.38,"Close":94.74,"Adj.Close":94.74,"Volume":13390000}
{"Date":"1971-10-27","Open":94.74,"High":94.99,"Low":93.39,"Close":93.79,"Adj.Close":93.79,"Volume":13480000}
{"Date":"1971-10-28","Open":93.79,"High":94.75,"Low":92.96,"Close":93.96,"Adj.Close":93.96,"Volume":15530000}
{"Date":"1971-10-29","Open":93.96,"High":94.71,"Low":93.28,"Close":94.23,"Adj.Close":94.23,"Volume":11710000}
{"Date":"1971-11-01","Open":94.23,"High":94.43,"Low":92.48,"Close":92.8,"Adj.Close":92.8,"Volume":10960000}
{"Date":"1971-11-02","Open":92.8,"High":93.73,"Low":91.84,"Close":93.18,"Adj.Close":93.18,"Volume":13330000}
{"Date":"1971-11-03","Open":93.27,"High":95.31,"Low":93.27,"Close":94.91,"Adj.Close":94.91,"Volume":14590000}
{"Date":"1971-11-04","Open":94.91,"High":96.08,"Low":94.37,"Close":94.79,"Adj.Close":94.79,"Volume":15750000}
{"Date":"1971-11-05","Open":94.79,"High":95.01,"Low":93.64,"Close":94.46,"Adj.Close":94.46,"Volume":10780000}
{"Date":"1971-11-08","Open":94.46,"High":94.97,"Low":93.78,"Close":94.39,"Adj.Close":94.39,"Volume":8520000}
{"Date":"1971-11-09","Open":94.39,"High":95.31,"Low":93.94,"Close":94.46,"Adj.Close":94.46,"Volume":12080000}
{"Date":"1971-11-10","Open":94.46,"High":94.84,"Low":93.1,"Close":93.41,"Adj.Close":93.41,"Volume":13410000}
{"Date":"1971-11-11","Open":93.41,"High":93.54,"Low":91.64,"Close":92.12,"Adj.Close":92.12,"Volume":13310000}
{"Date":"1971-11-12","Open":92.12,"High":92.9,"Low":90.93,"Close":92.12,"Adj.Close":92.12,"Volume":14540000}
{"Date":"1971-11-15","Open":92.12,"High":92.69,"Low":91.38,"Close":91.81,"Adj.Close":91.81,"Volume":9370000}
{"Date":"1971-11-16","Open":91.81,"High":93.15,"Low":91.21,"Close":92.71,"Adj.Close":92.71,"Volume":13300000}
{"Date":"1971-11-17","Open":92.71,"High":93.35,"Low":91.8,"Close":92.85,"Adj.Close":92.85,"Volume":12840000}
{"Date":"1971-11-18","Open":92.85,"High":93.62,"Low":91.88,"Close":92.13,"Adj.Close":92.13,"Volume":13010000}
{"Date":"1971-11-19","Open":92.13,"High":92.38,"Low":90.95,"Close":91.61,"Adj.Close":91.61,"Volume":12420000}
{"Date":"1971-11-22","Open":91.61,"High":92.12,"Low":90.51,"Close":90.79,"Adj.Close":90.79,"Volume":11390000}
{"Date":"1971-11-23","Open":90.79,"High":91.1,"Low":89.34,"Close":90.16,"Adj.Close":90.16,"Volume":16840000}
{"Date":"1971-11-24","Open":90.16,"High":91.14,"Low":89.73,"Close":90.33,"Adj.Close":90.33,"Volume":11870000}
{"Date":"1971-11-26","Open":90.33,"High":92.19,"Low":90.27,"Close":91.94,"Adj.Close":91.94,"Volume":10870000}
{"Date":"1971-11-29","Open":92.04,"High":94.9,"Low":92.04,"Close":93.41,"Adj.Close":93.41,"Volume":18910000}
{"Date":"1971-11-30","Open":93.41,"High":94.43,"Low":92.51,"Close":93.99,"Adj.Close":93.99,"Volume":18320000}
{"Date":"1971-12-01","Open":93.99,"High":96.12,"Low":93.95,"Close":95.44,"Adj.Close":95.44,"Volume":21040000}
{"Date":"1971-12-02","Open":95.44,"High":96.59,"Low":94.73,"Close":95.84,"Adj.Close":95.84,"Volume":17780000}
{"Date":"1971-12-03","Open":95.84,"High":97.57,"Low":95.36,"Close":97.06,"Adj.Close":97.06,"Volume":16760000}
{"Date":"1971-12-06","Open":97.06,"High":98.17,"Low":96.07,"Close":96.51,"Adj.Close":96.51,"Volume":17480000}
{"Date":"1971-12-07","Open":96.51,"High":97.35,"Low":95.4,"Close":96.87,"Adj.Close":96.87,"Volume":15250000}
{"Date":"1971-12-08","Open":96.87,"High":97.65,"Low":96.08,"Close":96.92,"Adj.Close":96.92,"Volume":16650000}
{"Date":"1971-12-09","Open":96.96,"High":96.96,"Low":96.96,"Close":96.96,"Adj.Close":96.96,"Volume":14710000}
{"Date":"1971-12-10","Open":97.69,"High":97.69,"Low":97.69,"Close":97.69,"Adj.Close":97.69,"Volume":17510000}
{"Date":"1971-12-13","Open":97.97,"High":97.97,"Low":97.97,"Close":97.97,"Adj.Close":97.97,"Volume":17020000}
{"Date":"1971-12-14","Open":97.67,"High":97.67,"Low":97.67,"Close":97.67,"Adj.Close":97.67,"Volume":16070000}
{"Date":"1971-12-15","Open":98.54,"High":98.54,"Low":98.54,"Close":98.54,"Adj.Close":98.54,"Volume":16890000}
{"Date":"1971-12-16","Open":99.74,"High":99.74,"Low":99.74,"Close":99.74,"Adj.Close":99.74,"Volume":21070000}
{"Date":"1971-12-17","Open":100.26,"High":100.26,"Low":100.26,"Close":100.26,"Adj.Close":100.26,"Volume":18270000}
{"Date":"1971-12-20","Open":101.55,"High":101.55,"Low":101.55,"Close":101.55,"Adj.Close":101.55,"Volume":23810000}
{"Date":"1971-12-21","Open":101.8,"High":101.8,"Low":101.8,"Close":101.8,"Adj.Close":101.8,"Volume":20460000}
{"Date":"1971-12-22","Open":101.18,"High":101.18,"Low":101.18,"Close":101.18,"Adj.Close":101.18,"Volume":18930000}
{"Date":"1971-12-23","Open":100.74,"High":100.74,"Low":100.74,"Close":100.74,"Adj.Close":100.74,"Volume":16000000}
{"Date":"1971-12-27","Open":100.95,"High":100.95,"Low":100.95,"Close":100.95,"Adj.Close":100.95,"Volume":11890000}
{"Date":"1971-12-28","Open":101.95,"High":101.95,"Low":101.95,"Close":101.95,"Adj.Close":101.95,"Volume":15090000}
{"Date":"1971-12-29","Open":102.21,"High":102.21,"Low":102.21,"Close":102.21,"Adj.Close":102.21,"Volume":17150000}
{"Date":"1971-12-30","Open":101.78,"High":101.78,"Low":101.78,"Close":101.78,"Adj.Close":101.78,"Volume":13810000}
{"Date":"1971-12-31","Open":102.09,"High":102.09,"Low":102.09,"Close":102.09,"Adj.Close":102.09,"Volume":14040000}
{"Date":"1972-01-03","Open":102.09,"High":102.85,"Low":101.19,"Close":101.67,"Adj.Close":101.67,"Volume":12570000}
{"Date":"1972-01-04","Open":101.67,"High":102.59,"Low":100.87,"Close":102.09,"Adj.Close":102.09,"Volume":15190000}
{"Date":"1972-01-05","Open":102.09,"High":103.69,"Low":101.9,"Close":103.06,"Adj.Close":103.06,"Volume":21350000}
{"Date":"1972-01-06","Open":103.06,"High":104.2,"Low":102.66,"Close":103.51,"Adj.Close":103.51,"Volume":21100000}
{"Date":"1972-01-07","Open":103.51,"High":104.29,"Low":102.38,"Close":103.47,"Adj.Close":103.47,"Volume":17140000}
{"Date":"1972-01-10","Open":103.47,"High":103.97,"Low":102.44,"Close":103.32,"Adj.Close":103.32,"Volume":15320000}
{"Date":"1972-01-11","Open":103.32,"High":104.3,"Low":102.85,"Close":103.65,"Adj.Close":103.65,"Volume":17970000}
{"Date":"1972-01-12","Open":103.65,"High":104.66,"Low":103.05,"Close":103.59,"Adj.Close":103.59,"Volume":20970000}
{"Date":"1972-01-13","Open":103.59,"High":103.8,"Low":102.29,"Close":102.99,"Adj.Close":102.99,"Volume":16410000}
{"Date":"1972-01-14","Open":102.99,"High":103.89,"Low":102.41,"Close":103.39,"Adj.Close":103.39,"Volume":14960000}
{"Date":"1972-01-17","Open":103.39,"High":104.24,"Low":102.8,"Close":103.7,"Adj.Close":103.7,"Volume":15860000}
{"Date":"1972-01-18","Open":103.7,"High":104.85,"Low":103.35,"Close":104.05,"Adj.Close":104.05,"Volume":21070000}
{"Date":"1972-01-19","Open":104.05,"High":104.61,"Low":102.83,"Close":103.88,"Adj.Close":103.88,"Volume":18800000}
{"Date":"1972-01-20","Open":103.88,"High":105,"Low":103.32,"Close":103.88,"Adj.Close":103.88,"Volume":20210000}
{"Date":"1972-01-21","Open":103.88,"High":104.4,"Low":102.75,"Close":103.65,"Adj.Close":103.65,"Volume":18810000}
{"Date":"1972-01-24","Open":103.65,"High":104.03,"Low":102.2,"Close":102.57,"Adj.Close":102.57,"Volume":15640000}
{"Date":"1972-01-25","Open":102.57,"High":103.59,"Low":101.63,"Close":102.7,"Adj.Close":102.7,"Volume":17570000}
{"Date":"1972-01-26","Open":102.7,"High":103.31,"Low":101.81,"Close":102.5,"Adj.Close":102.5,"Volume":14940000}
{"Date":"1972-01-27","Open":102.5,"High":103.93,"Low":102.2,"Close":103.5,"Adj.Close":103.5,"Volume":20360000}
{"Date":"1972-01-28","Open":103.5,"High":104.98,"Low":103.22,"Close":104.16,"Adj.Close":104.16,"Volume":25000000}
{"Date":"1972-01-31","Open":104.16,"High":104.88,"Low":103.3,"Close":103.94,"Adj.Close":103.94,"Volume":18250000}
{"Date":"1972-02-01","Open":103.94,"High":104.57,"Low":103.1,"Close":104.01,"Adj.Close":104.01,"Volume":19600000}
{"Date":"1972-02-02","Open":104.01,"High":105.41,"Low":103.5,"Close":104.68,"Adj.Close":104.68,"Volume":24070000}
{"Date":"1972-02-03","Open":104.68,"High":105.43,"Low":103.85,"Close":104.64,"Adj.Close":104.64,"Volume":19880000}
{"Date":"1972-02-04","Open":104.64,"High":105.48,"Low":104.05,"Close":104.86,"Adj.Close":104.86,"Volume":17890000}
{"Date":"1972-02-07","Open":104.86,"High":105.46,"Low":103.97,"Close":104.54,"Adj.Close":104.54,"Volume":16930000}
{"Date":"1972-02-08","Open":104.54,"High":105.22,"Low":103.9,"Close":104.74,"Adj.Close":104.74,"Volume":17390000}
{"Date":"1972-02-09","Open":104.74,"High":106.03,"Low":104.36,"Close":105.55,"Adj.Close":105.55,"Volume":19850000}
{"Date":"1972-02-10","Open":105.55,"High":106.69,"Low":104.97,"Close":105.59,"Adj.Close":105.59,"Volume":23460000}
{"Date":"1972-02-11","Open":105.59,"High":105.91,"Low":104.45,"Close":105.08,"Adj.Close":105.08,"Volume":17850000}
{"Date":"1972-02-14","Open":105.08,"High":105.53,"Low":104.03,"Close":104.59,"Adj.Close":104.59,"Volume":15840000}
{"Date":"1972-02-15","Open":104.59,"High":105.59,"Low":104.1,"Close":105.03,"Adj.Close":105.03,"Volume":17770000}
{"Date":"1972-02-16","Open":105.03,"High":106.25,"Low":104.65,"Close":105.62,"Adj.Close":105.62,"Volume":20670000}
{"Date":"1972-02-17","Open":105.62,"High":106.65,"Low":104.96,"Close":105.59,"Adj.Close":105.59,"Volume":22330000}
{"Date":"1972-02-18","Open":105.59,"High":106.01,"Low":104.47,"Close":105.28,"Adj.Close":105.28,"Volume":16590000}
{"Date":"1972-02-22","Open":105.28,"High":106.18,"Low":104.65,"Close":105.29,"Adj.Close":105.29,"Volume":16670000}
{"Date":"1972-02-23","Open":105.29,"High":106.18,"Low":104.72,"Close":105.38,"Adj.Close":105.38,"Volume":16770000}
{"Date":"1972-02-24","Open":105.38,"High":106.24,"Low":104.76,"Close":105.45,"Adj.Close":105.45,"Volume":16000000}
{"Date":"1972-02-25","Open":105.45,"High":106.73,"Low":105.04,"Close":106.18,"Adj.Close":106.18,"Volume":18180000}
{"Date":"1972-02-28","Open":106.18,"High":107.04,"Low":105.37,"Close":106.19,"Adj.Close":106.19,"Volume":18200000}
{"Date":"1972-02-29","Open":106.19,"High":107.16,"Low":105.45,"Close":106.57,"Adj.Close":106.57,"Volume":20320000}
{"Date":"1972-03-01","Open":106.57,"High":108.13,"Low":106.21,"Close":107.35,"Adj.Close":107.35,"Volume":23670000}
{"Date":"1972-03-02","Open":107.35,"High":108.39,"Low":106.63,"Close":107.32,"Adj.Close":107.32,"Volume":22200000}
{"Date":"1972-03-03","Open":107.32,"High":108.51,"Low":106.78,"Close":107.94,"Adj.Close":107.94,"Volume":20420000}
{"Date":"1972-03-06","Open":107.94,"High":109.4,"Low":107.64,"Close":108.77,"Adj.Close":108.77,"Volume":21000000}
{"Date":"1972-03-07","Open":108.77,"High":109.72,"Low":108.02,"Close":108.87,"Adj.Close":108.87,"Volume":22640000}
{"Date":"1972-03-08","Open":108.87,"High":109.68,"Low":108.04,"Close":108.96,"Adj.Close":108.96,"Volume":21290000}
{"Date":"1972-03-09","Open":108.96,"High":109.75,"Low":108.19,"Close":108.94,"Adj.Close":108.94,"Volume":21460000}
{"Date":"1972-03-10","Open":108.94,"High":109.37,"Low":107.77,"Close":108.38,"Adj.Close":108.38,"Volume":19690000}
{"Date":"1972-03-13","Open":108.38,"High":108.52,"Low":106.71,"Close":107.33,"Adj.Close":107.33,"Volume":16730000}
{"Date":"1972-03-14","Open":107.33,"High":108.2,"Low":106.71,"Close":107.61,"Adj.Close":107.61,"Volume":22370000}
{"Date":"1972-03-15","Open":107.61,"High":108.55,"Low":107.09,"Close":107.75,"Adj.Close":107.75,"Volume":19460000}
{"Date":"1972-03-16","Open":107.75,"High":108.22,"Low":106.55,"Close":107.5,"Adj.Close":107.5,"Volume":16700000}
{"Date":"1972-03-17","Open":107.5,"High":108.61,"Low":106.89,"Close":107.92,"Adj.Close":107.92,"Volume":16040000}
{"Date":"1972-03-20","Open":107.92,"High":108.81,"Low":107.18,"Close":107.59,"Adj.Close":107.59,"Volume":16420000}
{"Date":"1972-03-21","Open":107.59,"High":107.68,"Low":105.86,"Close":106.69,"Adj.Close":106.69,"Volume":18610000}
{"Date":"1972-03-22","Open":106.69,"High":107.52,"Low":106,"Close":106.84,"Adj.Close":106.84,"Volume":15400000}
{"Date":"1972-03-23","Open":106.84,"High":108.33,"Low":106.67,"Close":107.75,"Adj.Close":107.75,"Volume":18380000}
{"Date":"1972-03-24","Open":107.75,"High":108.36,"Low":106.95,"Close":107.52,"Adj.Close":107.52,"Volume":15390000}
{"Date":"1972-03-27","Open":107.52,"High":108,"Low":106.53,"Close":107.3,"Adj.Close":107.3,"Volume":12180000}
{"Date":"1972-03-28","Open":107.3,"High":108.08,"Low":106.22,"Close":107.17,"Adj.Close":107.17,"Volume":15380000}
{"Date":"1972-03-29","Open":107.17,"High":107.41,"Low":105.98,"Close":106.49,"Adj.Close":106.49,"Volume":13860000}
{"Date":"1972-03-30","Open":106.49,"High":107.67,"Low":106.07,"Close":107.2,"Adj.Close":107.2,"Volume":14360000}
{"Date":"1972-04-03","Open":107.2,"High":108.26,"Low":106.75,"Close":107.48,"Adj.Close":107.48,"Volume":14990000}
{"Date":"1972-04-04","Open":107.48,"High":108.62,"Low":106.77,"Close":108.12,"Adj.Close":108.12,"Volume":18110000}
{"Date":"1972-04-05","Open":108.12,"High":109.64,"Low":107.96,"Close":109,"Adj.Close":109,"Volume":22960000}
{"Date":"1972-04-06","Open":109,"High":110.29,"Low":108.53,"Close":109.53,"Adj.Close":109.53,"Volume":22830000}
{"Date":"1972-04-07","Open":109.53,"High":110.15,"Low":108.53,"Close":109.62,"Adj.Close":109.62,"Volume":19900000}
{"Date":"1972-04-10","Open":109.62,"High":110.54,"Low":108.89,"Close":109.45,"Adj.Close":109.45,"Volume":19470000}
{"Date":"1972-04-11","Open":109.45,"High":110.38,"Low":108.76,"Close":109.76,"Adj.Close":109.76,"Volume":19930000}
{"Date":"1972-04-12","Open":109.76,"High":111.11,"Low":109.36,"Close":110.18,"Adj.Close":110.18,"Volume":24690000}
{"Date":"1972-04-13","Open":110.18,"High":110.79,"Low":109.37,"Close":109.91,"Adj.Close":109.91,"Volume":17990000}
{"Date":"1972-04-14","Open":109.91,"High":110.56,"Low":109.07,"Close":109.84,"Adj.Close":109.84,"Volume":17460000}
{"Date":"1972-04-17","Open":109.84,"High":110.22,"Low":108.77,"Close":109.51,"Adj.Close":109.51,"Volume":15390000}
{"Date":"1972-04-18","Open":109.51,"High":110.64,"Low":109.02,"Close":109.77,"Adj.Close":109.77,"Volume":19410000}
{"Date":"1972-04-19","Open":109.77,"High":110.35,"Low":108.71,"Close":109.2,"Adj.Close":109.2,"Volume":19180000}
{"Date":"1972-04-20","Open":109.2,"High":109.69,"Low":108.08,"Close":109.04,"Adj.Close":109.04,"Volume":18190000}
{"Date":"1972-04-21","Open":109.04,"High":109.92,"Low":108.3,"Close":108.89,"Adj.Close":108.89,"Volume":18200000}
{"Date":"1972-04-24","Open":108.89,"High":109.19,"Low":107.62,"Close":108.19,"Adj.Close":108.19,"Volume":14650000}
{"Date":"1972-04-25","Open":108.19,"High":108.29,"Low":106.7,"Close":107.12,"Adj.Close":107.12,"Volume":17030000}
{"Date":"1972-04-26","Open":107.12,"High":107.89,"Low":106.18,"Close":106.89,"Adj.Close":106.89,"Volume":17710000}
{"Date":"1972-04-27","Open":106.89,"High":107.89,"Low":106.42,"Close":107.05,"Adj.Close":107.05,"Volume":15740000}
{"Date":"1972-04-28","Open":107.05,"High":108.28,"Low":106.7,"Close":107.67,"Adj.Close":107.67,"Volume":14160000}
{"Date":"1972-05-01","Open":107.67,"High":108,"Low":106.3,"Close":106.69,"Adj.Close":106.69,"Volume":12880000}
{"Date":"1972-05-02","Open":106.69,"High":107.37,"Low":105.55,"Close":106.08,"Adj.Close":106.08,"Volume":15370000}
{"Date":"1972-05-03","Open":106.08,"High":107.24,"Low":105.44,"Close":105.99,"Adj.Close":105.99,"Volume":15900000}
{"Date":"1972-05-04","Open":105.99,"High":106.81,"Low":105.14,"Close":106.25,"Adj.Close":106.25,"Volume":14790000}
{"Date":"1972-05-05","Open":106.25,"High":107.33,"Low":105.7,"Close":106.63,"Adj.Close":106.63,"Volume":13210000}
{"Date":"1972-05-08","Open":106.63,"High":106.81,"Low":105.36,"Close":106.14,"Adj.Close":106.14,"Volume":11250000}
{"Date":"1972-05-09","Open":106.06,"High":106.06,"Low":103.83,"Close":104.74,"Adj.Close":104.74,"Volume":19910000}
{"Date":"1972-05-10","Open":104.74,"High":106.1,"Low":104.43,"Close":105.42,"Adj.Close":105.42,"Volume":13870000}
{"Date":"1972-05-11","Open":105.42,"High":106.45,"Low":104.9,"Close":105.77,"Adj.Close":105.77,"Volume":12900000}
{"Date":"1972-05-12","Open":105.77,"High":107.02,"Low":105.49,"Close":106.38,"Adj.Close":106.38,"Volume":13990000}
{"Date":"1972-05-15","Open":106.38,"High":107.45,"Low":106.06,"Close":106.86,"Adj.Close":106.86,"Volume":13600000}
{"Date":"1972-05-16","Open":106.86,"High":107.55,"Low":106.13,"Close":106.66,"Adj.Close":106.66,"Volume":14070000}
{"Date":"1972-05-17","Open":106.66,"High":107.38,"Low":106.02,"Close":106.89,"Adj.Close":106.89,"Volume":13600000}
{"Date":"1972-05-18","Open":106.89,"High":108.39,"Low":106.72,"Close":107.94,"Adj.Close":107.94,"Volume":17370000}
{"Date":"1972-05-19","Open":107.94,"High":109.59,"Low":107.74,"Close":108.98,"Adj.Close":108.98,"Volume":19580000}
{"Date":"1972-05-22","Open":108.98,"High":110.37,"Low":108.79,"Close":109.69,"Adj.Close":109.69,"Volume":16030000}
{"Date":"1972-05-23","Open":109.69,"High":110.46,"Low":108.91,"Close":109.78,"Adj.Close":109.78,"Volume":16410000}
{"Date":"1972-05-24","Open":109.78,"High":111.07,"Low":109.39,"Close":110.31,"Adj.Close":110.31,"Volume":17870000}
{"Date":"1972-05-25","Open":110.31,"High":111.2,"Low":109.67,"Close":110.46,"Adj.Close":110.46,"Volume":16480000}
{"Date":"1972-05-26","Open":110.46,"High":111.31,"Low":109.84,"Close":110.66,"Adj.Close":110.66,"Volume":15730000}
{"Date":"1972-05-30","Open":110.66,"High":111.48,"Low":109.78,"Close":110.35,"Adj.Close":110.35,"Volume":15810000}
{"Date":"1972-05-31","Open":110.35,"High":110.52,"Low":108.92,"Close":109.53,"Adj.Close":109.53,"Volume":15230000}
{"Date":"1972-06-01","Open":109.53,"High":110.35,"Low":108.97,"Close":109.69,"Adj.Close":109.69,"Volume":14910000}
{"Date":"1972-06-02","Open":109.69,"High":110.51,"Low":108.93,"Close":109.73,"Adj.Close":109.73,"Volume":15400000}
{"Date":"1972-06-05","Open":109.73,"High":109.92,"Low":108.28,"Close":108.82,"Adj.Close":108.82,"Volume":13450000}
{"Date":"1972-06-06","Open":108.82,"High":109.32,"Low":107.71,"Close":108.21,"Adj.Close":108.21,"Volume":15980000}
{"Date":"1972-06-07","Open":108.21,"High":108.52,"Low":106.91,"Close":107.65,"Adj.Close":107.65,"Volume":15220000}
{"Date":"1972-06-08","Open":107.65,"High":108.52,"Low":106.9,"Close":107.28,"Adj.Close":107.28,"Volume":13820000}
{"Date":"1972-06-09","Open":107.28,"High":107.68,"Low":106.3,"Close":106.86,"Adj.Close":106.86,"Volume":12790000}
{"Date":"1972-06-12","Open":106.86,"High":107.92,"Low":106.29,"Close":107.01,"Adj.Close":107.01,"Volume":13390000}
{"Date":"1972-06-13","Open":107.01,"High":108.03,"Low":106.38,"Close":107.55,"Adj.Close":107.55,"Volume":15710000}
{"Date":"1972-06-14","Open":107.55,"High":109.15,"Low":107.38,"Close":108.39,"Adj.Close":108.39,"Volume":18320000}
{"Date":"1972-06-15","Open":108.39,"High":109.52,"Low":107.78,"Close":108.44,"Adj.Close":108.44,"Volume":16940000}
{"Date":"1972-06-16","Open":108.44,"High":108.94,"Low":107.54,"Close":108.36,"Adj.Close":108.36,"Volume":13010000}
{"Date":"1972-06-19","Open":108.36,"High":108.78,"Low":107.37,"Close":108.11,"Adj.Close":108.11,"Volume":11660000}
{"Date":"1972-06-20","Open":108.11,"High":109.12,"Low":107.64,"Close":108.56,"Adj.Close":108.56,"Volume":14970000}
{"Date":"1972-06-21","Open":108.56,"High":109.66,"Low":107.98,"Close":108.79,"Adj.Close":108.79,"Volume":15510000}
{"Date":"1972-06-22","Open":108.79,"High":109.26,"Low":107.62,"Close":108.68,"Adj.Close":108.68,"Volume":13410000}
{"Date":"1972-06-23","Open":108.68,"High":109.33,"Low":107.69,"Close":108.27,"Adj.Close":108.27,"Volume":13940000}
{"Date":"1972-06-26","Open":108.23,"High":108.23,"Low":106.68,"Close":107.48,"Adj.Close":107.48,"Volume":12720000}
{"Date":"1972-06-27","Open":107.48,"High":108.29,"Low":106.7,"Close":107.37,"Adj.Close":107.37,"Volume":13750000}
{"Date":"1972-06-28","Open":107.37,"High":107.87,"Low":106.49,"Close":107.02,"Adj.Close":107.02,"Volume":12140000}
{"Date":"1972-06-29","Open":107.02,"High":107.47,"Low":105.94,"Close":106.82,"Adj.Close":106.82,"Volume":14610000}
{"Date":"1972-06-30","Open":106.82,"High":107.91,"Low":106.4,"Close":107.14,"Adj.Close":107.14,"Volume":12860000}
{"Date":"1972-07-03","Open":107.14,"High":107.95,"Low":106.72,"Close":107.49,"Adj.Close":107.49,"Volume":8140000}
{"Date":"1972-07-05","Open":107.49,"High":108.8,"Low":107.14,"Close":108.1,"Adj.Close":108.1,"Volume":14710000}
{"Date":"1972-07-06","Open":108.28,"High":110.27,"Low":108.28,"Close":109.04,"Adj.Close":109.04,"Volume":19520000}
{"Date":"1972-07-07","Open":109.04,"High":109.66,"Low":108.16,"Close":108.69,"Adj.Close":108.69,"Volume":12900000}
{"Date":"1972-07-10","Open":108.69,"High":109.16,"Low":107.62,"Close":108.11,"Adj.Close":108.11,"Volume":11700000}
{"Date":"1972-07-11","Open":108.11,"High":108.35,"Low":106.87,"Close":107.32,"Adj.Close":107.32,"Volume":12830000}
{"Date":"1972-07-12","Open":107.32,"High":108.15,"Low":106.42,"Close":106.89,"Adj.Close":106.89,"Volume":16150000}
{"Date":"1972-07-13","Open":106.89,"High":107.3,"Low":105.62,"Close":106.28,"Adj.Close":106.28,"Volume":14740000}
{"Date":"1972-07-14","Open":106.28,"High":107.58,"Low":105.77,"Close":106.8,"Adj.Close":106.8,"Volume":13910000}
{"Date":"1972-07-17","Open":106.8,"High":107.37,"Low":105.55,"Close":105.88,"Adj.Close":105.88,"Volume":13170000}
{"Date":"1972-07-18","Open":105.88,"High":106.4,"Low":104.43,"Close":105.83,"Adj.Close":105.83,"Volume":16820000}
{"Date":"1972-07-19","Open":105.83,"High":107.36,"Low":105.47,"Close":106.14,"Adj.Close":106.14,"Volume":17880000}
{"Date":"1972-07-20","Open":106.14,"High":106.68,"Low":105.12,"Close":105.81,"Adj.Close":105.81,"Volume":15050000}
{"Date":"1972-07-21","Open":105.81,"High":107.05,"Low":104.99,"Close":106.66,"Adj.Close":106.66,"Volume":14010000}
{"Date":"1972-07-24","Open":106.66,"High":108.67,"Low":106.63,"Close":107.92,"Adj.Close":107.92,"Volume":18020000}
{"Date":"1972-07-25","Open":107.92,"High":108.88,"Low":107.06,"Close":107.6,"Adj.Close":107.6,"Volume":17180000}
{"Date":"1972-07-26","Open":107.6,"High":108.42,"Low":106.79,"Close":107.53,"Adj.Close":107.53,"Volume":14130000}
{"Date":"1972-07-27","Open":107.53,"High":108.31,"Low":106.61,"Close":107.28,"Adj.Close":107.28,"Volume":13870000}
{"Date":"1972-07-28","Open":107.28,"High":108.03,"Low":106.52,"Close":107.38,"Adj.Close":107.38,"Volume":13050000}
{"Date":"1972-07-31","Open":107.38,"High":108.06,"Low":106.6,"Close":107.39,"Adj.Close":107.39,"Volume":11120000}
{"Date":"1972-08-01","Open":107.39,"High":108.85,"Low":107.06,"Close":108.4,"Adj.Close":108.4,"Volume":15540000}
{"Date":"1972-08-02","Open":108.4,"High":109.85,"Low":108.12,"Close":109.29,"Adj.Close":109.29,"Volume":17920000}
{"Date":"1972-08-03","Open":109.29,"High":110.88,"Low":108.9,"Close":110.14,"Adj.Close":110.14,"Volume":19970000}
{"Date":"1972-08-04","Open":110.14,"High":111.12,"Low":109.37,"Close":110.43,"Adj.Close":110.43,"Volume":15700000}
{"Date":"1972-08-07","Open":110.43,"High":111.38,"Low":109.69,"Close":110.61,"Adj.Close":110.61,"Volume":13220000}
{"Date":"1972-08-08","Open":110.61,"High":111.32,"Low":109.67,"Close":110.69,"Adj.Close":110.69,"Volume":14550000}
{"Date":"1972-08-09","Open":110.69,"High":111.57,"Low":109.98,"Close":110.86,"Adj.Close":110.86,"Volume":15730000}
{"Date":"1972-08-10","Open":110.86,"High":111.68,"Low":110.09,"Close":111.05,"Adj.Close":111.05,"Volume":15260000}
{"Date":"1972-08-11","Open":111.05,"High":112.4,"Low":110.52,"Close":111.95,"Adj.Close":111.95,"Volume":16570000}
{"Date":"1972-08-14","Open":111.95,"High":113.45,"Low":111.66,"Close":112.55,"Adj.Close":112.55,"Volume":18870000}
{"Date":"1972-08-15","Open":112.55,"High":113.04,"Low":111.27,"Close":112.06,"Adj.Close":112.06,"Volume":16670000}
{"Date":"1972-08-16","Open":112.06,"High":112.8,"Low":110.87,"Close":111.66,"Adj.Close":111.66,"Volume":14950000}
{"Date":"1972-08-17","Open":111.66,"High":112.41,"Low":110.72,"Close":111.34,"Adj.Close":111.34,"Volume":14360000}
{"Date":"1972-08-18","Open":111.34,"High":112.53,"Low":110.81,"Close":111.76,"Adj.Close":111.76,"Volume":16150000}
{"Date":"1972-08-21","Open":111.76,"High":112.74,"Low":110.75,"Close":111.72,"Adj.Close":111.72,"Volume":14290000}
{"Date":"1972-08-22","Open":111.72,"High":113.16,"Low":111.28,"Close":112.41,"Adj.Close":112.41,"Volume":18560000}
{"Date":"1972-08-23","Open":112.41,"High":113.27,"Low":111.3,"Close":112.26,"Adj.Close":112.26,"Volume":18670000}
{"Date":"1972-08-24","Open":112.26,"High":112.81,"Low":110.62,"Close":111.02,"Adj.Close":111.02,"Volume":18280000}
{"Date":"1972-08-25","Open":111.02,"High":111.53,"Low":109.78,"Close":110.67,"Adj.Close":110.67,"Volume":13840000}
{"Date":"1972-08-28","Open":110.67,"High":111.24,"Low":109.71,"Close":110.23,"Adj.Close":110.23,"Volume":10720000}
{"Date":"1972-08-29","Open":110.23,"High":111.02,"Low":109.26,"Close":110.41,"Adj.Close":110.41,"Volume":12300000}
{"Date":"1972-08-30","Open":110.41,"High":111.33,"Low":109.9,"Close":110.57,"Adj.Close":110.57,"Volume":12470000}
{"Date":"1972-08-31","Open":110.57,"High":111.52,"Low":110.08,"Close":111.09,"Adj.Close":111.09,"Volume":12340000}
{"Date":"1972-09-01","Open":111.09,"High":112.12,"Low":110.7,"Close":111.51,"Adj.Close":111.51,"Volume":11600000}
{"Date":"1972-09-05","Open":111.51,"High":112.08,"Low":110.75,"Close":111.23,"Adj.Close":111.23,"Volume":10630000}
{"Date":"1972-09-06","Open":111.23,"High":111.38,"Low":110.04,"Close":110.55,"Adj.Close":110.55,"Volume":12010000}
{"Date":"1972-09-07","Open":110.55,"High":111.06,"Low":109.71,"Close":110.29,"Adj.Close":110.29,"Volume":11090000}
{"Date":"1972-09-08","Open":110.29,"High":110.9,"Low":109.67,"Close":110.15,"Adj.Close":110.15,"Volume":10980000}
{"Date":"1972-09-11","Open":110.15,"High":110.57,"Low":109.01,"Close":109.51,"Adj.Close":109.51,"Volume":10710000}
{"Date":"1972-09-12","Open":109.51,"High":109.84,"Low":107.81,"Close":108.47,"Adj.Close":108.47,"Volume":13560000}
{"Date":"1972-09-13","Open":108.47,"High":109.36,"Low":107.84,"Close":108.9,"Adj.Close":108.9,"Volume":13070000}
{"Date":"1972-09-14","Open":108.9,"High":109.64,"Low":108.21,"Close":108.93,"Adj.Close":108.93,"Volume":12500000}
{"Date":"1972-09-15","Open":108.93,"High":109.49,"Low":108.1,"Close":108.81,"Adj.Close":108.81,"Volume":11690000}
{"Date":"1972-09-18","Open":108.81,"High":109.22,"Low":107.86,"Close":108.61,"Adj.Close":108.61,"Volume":8880000}
{"Date":"1972-09-19","Open":108.61,"High":109.57,"Low":108.08,"Close":108.55,"Adj.Close":108.55,"Volume":13330000}
{"Date":"1972-09-20","Open":108.55,"High":109.12,"Low":107.84,"Close":108.6,"Adj.Close":108.6,"Volume":11980000}
{"Date":"1972-09-21","Open":108.6,"High":109.13,"Low":107.75,"Close":108.43,"Adj.Close":108.43,"Volume":11940000}
{"Date":"1972-09-22","Open":108.43,"High":109.2,"Low":107.72,"Close":108.52,"Adj.Close":108.52,"Volume":12570000}
{"Date":"1972-09-25","Open":108.52,"High":109.09,"Low":107.67,"Close":108.05,"Adj.Close":108.05,"Volume":10920000}
{"Date":"1972-09-26","Open":108.05,"High":108.97,"Low":107.35,"Close":108.12,"Adj.Close":108.12,"Volume":13150000}
{"Date":"1972-09-27","Open":108.12,"High":109.92,"Low":107.79,"Close":109.66,"Adj.Close":109.66,"Volume":14620000}
{"Date":"1972-09-28","Open":109.66,"High":110.75,"Low":108.75,"Close":110.35,"Adj.Close":110.35,"Volume":14710000}
{"Date":"1972-09-29","Open":110.35,"High":110.55,"Low":108.05,"Close":110.55,"Adj.Close":110.55,"Volume":16250000}
{"Date":"1972-10-02","Open":110.55,"High":110.98,"Low":109.49,"Close":110.16,"Adj.Close":110.16,"Volume":12440000}
{"Date":"1972-10-03","Open":110.16,"High":110.9,"Low":109.47,"Close":110.3,"Adj.Close":110.3,"Volume":13090000}
{"Date":"1972-10-04","Open":110.3,"High":111.35,"Low":109.58,"Close":110.09,"Adj.Close":110.09,"Volume":16640000}
{"Date":"1972-10-05","Open":110.09,"High":110.52,"Low":108.49,"Close":108.89,"Adj.Close":108.89,"Volume":17730000}
{"Date":"1972-10-06","Open":108.89,"High":110.49,"Low":107.78,"Close":109.62,"Adj.Close":109.62,"Volume":16630000}
{"Date":"1972-10-09","Open":109.62,"High":110.44,"Low":109.28,"Close":109.9,"Adj.Close":109.9,"Volume":7940000}
{"Date":"1972-10-10","Open":109.9,"High":111.11,"Low":109.32,"Close":109.99,"Adj.Close":109.99,"Volume":13310000}
{"Date":"1972-10-11","Open":109.99,"High":110.51,"Low":108.77,"Close":109.5,"Adj.Close":109.5,"Volume":11900000}
{"Date":"1972-10-12","Open":109.5,"High":109.69,"Low":108.03,"Close":108.6,"Adj.Close":108.6,"Volume":13130000}
{"Date":"1972-10-13","Open":108.6,"High":108.88,"Low":107.17,"Close":107.92,"Adj.Close":107.92,"Volume":12870000}
{"Date":"1972-10-16","Open":107.92,"High":108.4,"Low":106.38,"Close":106.77,"Adj.Close":106.77,"Volume":10940000}
{"Date":"1972-10-17","Open":106.77,"High":108.04,"Low":106.27,"Close":107.5,"Adj.Close":107.5,"Volume":13410000}
{"Date":"1972-10-18","Open":107.5,"High":109.11,"Low":107.36,"Close":108.19,"Adj.Close":108.19,"Volume":17290000}
{"Date":"1972-10-19","Open":108.19,"High":108.81,"Low":107.4,"Close":108.05,"Adj.Close":108.05,"Volume":13850000}
{"Date":"1972-10-20","Open":108.05,"High":109.79,"Low":107.59,"Close":109.24,"Adj.Close":109.24,"Volume":15740000}
{"Date":"1972-10-23","Open":109.51,"High":111.1,"Low":109.51,"Close":110.35,"Adj.Close":110.35,"Volume":14190000}
{"Date":"1972-10-24","Open":110.35,"High":111.34,"Low":109.38,"Close":110.81,"Adj.Close":110.81,"Volume":15240000}
{"Date":"1972-10-25","Open":110.81,"High":111.56,"Low":109.96,"Close":110.72,"Adj.Close":110.72,"Volume":17430000}
{"Date":"1972-10-26","Open":110.72,"High":112.26,"Low":110.26,"Close":110.99,"Adj.Close":110.99,"Volume":20790000}
{"Date":"1972-10-27","Open":110.99,"High":111.62,"Low":109.99,"Close":110.62,"Adj.Close":110.62,"Volume":15470000}
{"Date":"1972-10-30","Open":110.62,"High":111.19,"Low":109.66,"Close":110.59,"Adj.Close":110.59,"Volume":11820000}
{"Date":"1972-10-31","Open":110.59,"High":112.05,"Low":110.4,"Close":111.58,"Adj.Close":111.58,"Volume":15450000}
{"Date":"1972-11-01","Open":111.58,"High":113.31,"Low":111.32,"Close":112.67,"Adj.Close":112.67,"Volume":21360000}
{"Date":"1972-11-02","Open":112.67,"High":113.81,"Low":111.96,"Close":113.23,"Adj.Close":113.23,"Volume":20690000}
{"Date":"1972-11-03","Open":113.23,"High":114.81,"Low":112.71,"Close":114.22,"Adj.Close":114.22,"Volume":22510000}
{"Date":"1972-11-06","Open":114.22,"High":115.17,"Low":112.91,"Close":113.98,"Adj.Close":113.98,"Volume":21330000}
{"Date":"1972-11-08","Open":113.98,"High":115.23,"Low":112.77,"Close":113.35,"Adj.Close":113.35,"Volume":24620000}
{"Date":"1972-11-09","Open":113.35,"High":114.11,"Low":112.08,"Close":113.5,"Adj.Close":113.5,"Volume":17040000}
{"Date":"1972-11-10","Open":113.5,"High":115.15,"Low":112.85,"Close":113.73,"Adj.Close":113.73,"Volume":24360000}
{"Date":"1972-11-13","Open":113.73,"High":114.75,"Low":112.91,"Close":113.9,"Adj.Close":113.9,"Volume":17210000}
{"Date":"1972-11-14","Open":113.9,"High":115.41,"Low":113.36,"Close":114.95,"Adj.Close":114.95,"Volume":20200000}
{"Date":"1972-11-15","Open":114.95,"High":116.07,"Low":113.87,"Close":114.5,"Adj.Close":114.5,"Volume":23270000}
{"Date":"1972-11-16","Open":114.5,"High":115.57,"Low":113.73,"Close":115.13,"Adj.Close":115.13,"Volume":19580000}
{"Date":"1972-11-17","Open":115.13,"High":116.23,"Low":114.44,"Close":115.49,"Adj.Close":115.49,"Volume":20220000}
{"Date":"1972-11-20","Open":115.49,"High":116.25,"Low":114.57,"Close":115.53,"Adj.Close":115.53,"Volume":16680000}
{"Date":"1972-11-21","Open":115.53,"High":116.84,"Low":115.04,"Close":116.21,"Adj.Close":116.21,"Volume":22110000}
{"Date":"1972-11-22","Open":116.21,"High":117.61,"Low":115.67,"Close":116.9,"Adj.Close":116.9,"Volume":24510000}
{"Date":"1972-11-24","Open":116.9,"High":117.91,"Low":116.19,"Close":117.27,"Adj.Close":117.27,"Volume":15760000}
{"Date":"1972-11-27","Open":117.27,"High":117.55,"Low":115.66,"Close":116.72,"Adj.Close":116.72,"Volume":18190000}
{"Date":"1972-11-28","Open":116.72,"High":117.48,"Low":115.78,"Close":116.47,"Adj.Close":116.47,"Volume":19210000}
{"Date":"1972-11-29","Open":116.47,"High":117.14,"Low":115.56,"Close":116.52,"Adj.Close":116.52,"Volume":17380000}
{"Date":"1972-11-30","Open":116.52,"High":117.39,"Low":115.74,"Close":116.67,"Adj.Close":116.67,"Volume":19340000}
{"Date":"1972-12-01","Open":116.67,"High":118.18,"Low":116.29,"Close":117.38,"Adj.Close":117.38,"Volume":22570000}
{"Date":"1972-12-04","Open":117.38,"High":118.54,"Low":116.99,"Close":117.77,"Adj.Close":117.77,"Volume":19730000}
{"Date":"1972-12-05","Open":117.77,"High":118.42,"Low":116.89,"Close":117.58,"Adj.Close":117.58,"Volume":17800000}
{"Date":"1972-12-06","Open":117.58,"High":118.56,"Low":116.9,"Close":118.01,"Adj.Close":118.01,"Volume":18610000}
{"Date":"1972-12-07","Open":118.01,"High":119.17,"Low":117.57,"Close":118.6,"Adj.Close":118.6,"Volume":19320000}
{"Date":"1972-12-08","Open":118.6,"High":119.54,"Low":117.92,"Close":118.86,"Adj.Close":118.86,"Volume":18030000}
{"Date":"1972-12-11","Open":118.86,"High":119.78,"Low":118.24,"Close":119.12,"Adj.Close":119.12,"Volume":17230000}
{"Date":"1972-12-12","Open":119.12,"High":119.79,"Low":118.09,"Close":118.66,"Adj.Close":118.66,"Volume":17040000}
{"Date":"1972-12-13","Open":118.66,"High":119.23,"Low":117.77,"Close":118.56,"Adj.Close":118.56,"Volume":16540000}
{"Date":"1972-12-14","Open":118.56,"High":119.19,"Low":117.63,"Close":118.24,"Adj.Close":118.24,"Volume":17930000}
{"Date":"1972-12-15","Open":118.24,"High":119.25,"Low":117.37,"Close":118.26,"Adj.Close":118.26,"Volume":18300000}
{"Date":"1972-12-18","Open":117.88,"High":117.88,"Low":115.89,"Close":116.9,"Adj.Close":116.9,"Volume":17540000}
{"Date":"1972-12-19","Open":116.9,"High":117.37,"Low":115.69,"Close":116.34,"Adj.Close":116.34,"Volume":17000000}
{"Date":"1972-12-20","Open":116.34,"High":117.13,"Low":115.38,"Close":115.95,"Adj.Close":115.95,"Volume":18490000}
{"Date":"1972-12-21","Open":115.95,"High":116.6,"Low":114.63,"Close":115.11,"Adj.Close":115.11,"Volume":18290000}
{"Date":"1972-12-22","Open":115.11,"High":116.4,"Low":114.78,"Close":115.83,"Adj.Close":115.83,"Volume":12540000}
{"Date":"1972-12-26","Open":115.83,"High":116.87,"Low":115.54,"Close":116.3,"Adj.Close":116.3,"Volume":11120000}
{"Date":"1972-12-27","Open":116.3,"High":117.55,"Low":115.89,"Close":116.93,"Adj.Close":116.93,"Volume":19100000}
{"Date":"1972-12-29","Open":116.93,"High":118.77,"Low":116.7,"Close":118.05,"Adj.Close":118.05,"Volume":27550000}
{"Date":"1973-01-02","Open":118.06,"High":119.9,"Low":118.06,"Close":119.1,"Adj.Close":119.1,"Volume":17090000}
{"Date":"1973-01-03","Open":119.1,"High":120.45,"Low":118.69,"Close":119.57,"Adj.Close":119.57,"Volume":20620000}
{"Date":"1973-01-04","Open":119.57,"High":120.17,"Low":118.12,"Close":119.4,"Adj.Close":119.4,"Volume":20230000}
{"Date":"1973-01-05","Open":119.4,"High":120.71,"Low":118.88,"Close":119.87,"Adj.Close":119.87,"Volume":19330000}
{"Date":"1973-01-08","Open":119.87,"High":120.55,"Low":119.04,"Close":119.85,"Adj.Close":119.85,"Volume":16840000}
{"Date":"1973-01-09","Open":119.85,"High":120.4,"Low":118.89,"Close":119.73,"Adj.Close":119.73,"Volume":16830000}
{"Date":"1973-01-10","Open":119.73,"High":120.44,"Low":118.78,"Close":119.43,"Adj.Close":119.43,"Volume":20880000}
{"Date":"1973-01-11","Open":119.43,"High":121.74,"Low":119.01,"Close":120.24,"Adj.Close":120.24,"Volume":25050000}
{"Date":"1973-01-12","Open":120.24,"High":121.27,"Low":118.69,"Close":119.3,"Adj.Close":119.3,"Volume":22230000}
{"Date":"1973-01-15","Open":119.3,"High":120.82,"Low":118.04,"Close":118.44,"Adj.Close":118.44,"Volume":21520000}
{"Date":"1973-01-16","Open":118.44,"High":119.17,"Low":117.04,"Close":118.14,"Adj.Close":118.14,"Volume":19170000}
{"Date":"1973-01-17","Open":118.14,"High":119.35,"Low":117.61,"Close":118.68,"Adj.Close":118.68,"Volume":17680000}
{"Date":"1973-01-18","Open":118.68,"High":119.93,"Low":118.15,"Close":118.85,"Adj.Close":118.85,"Volume":17810000}
{"Date":"1973-01-19","Open":118.85,"High":119.45,"Low":117.46,"Close":118.78,"Adj.Close":118.78,"Volume":17020000}
{"Date":"1973-01-22","Open":118.78,"High":119.63,"Low":117.72,"Close":118.21,"Adj.Close":118.21,"Volume":15570000}
{"Date":"1973-01-23","Open":118.21,"High":119,"Low":116.84,"Close":118.22,"Adj.Close":118.22,"Volume":19060000}
{"Date":"1973-01-24","Open":118.22,"High":119.04,"Low":116.09,"Close":116.73,"Adj.Close":116.73,"Volume":20870000}
{"Date":"1973-01-26","Open":116.73,"High":117.29,"Low":114.97,"Close":116.45,"Adj.Close":116.45,"Volume":21130000}
{"Date":"1973-01-29","Open":116.45,"High":117.18,"Low":115.13,"Close":116.01,"Adj.Close":116.01,"Volume":14680000}
{"Date":"1973-01-30","Open":116.01,"High":117.11,"Low":115.26,"Close":115.83,"Adj.Close":115.83,"Volume":15270000}
{"Date":"1973-01-31","Open":115.83,"High":116.84,"Low":115.05,"Close":116.03,"Adj.Close":116.03,"Volume":14870000}
{"Date":"1973-02-01","Open":116.03,"High":117.01,"Low":114.26,"Close":114.76,"Adj.Close":114.76,"Volume":20670000}
{"Date":"1973-02-02","Open":114.76,"High":115.4,"Low":113.45,"Close":114.35,"Adj.Close":114.35,"Volume":17470000}
{"Date":"1973-02-05","Open":114.35,"High":115.15,"Low":113.62,"Close":114.23,"Adj.Close":114.23,"Volume":14580000}
{"Date":"1973-02-06","Open":114.23,"High":115.33,"Low":113.45,"Close":114.45,"Adj.Close":114.45,"Volume":15720000}
{"Date":"1973-02-07","Open":114.45,"High":115.48,"Low":113.24,"Close":113.66,"Adj.Close":113.66,"Volume":17960000}
{"Date":"1973-02-08","Open":113.66,"High":114.05,"Low":111.85,"Close":113.16,"Adj.Close":113.16,"Volume":18440000}
{"Date":"1973-02-09","Open":113.16,"High":115.2,"Low":113.08,"Close":114.68,"Adj.Close":114.68,"Volume":19260000}
{"Date":"1973-02-12","Open":114.69,"High":116.66,"Low":114.69,"Close":116.06,"Adj.Close":116.06,"Volume":16130000}
{"Date":"1973-02-13","Open":116.09,"High":118.98,"Low":116.09,"Close":116.78,"Adj.Close":116.78,"Volume":25320000}
{"Date":"1973-02-14","Open":116.78,"High":116.92,"Low":114.52,"Close":115.1,"Adj.Close":115.1,"Volume":16520000}
{"Date":"1973-02-15","Open":115.1,"High":115.68,"Low":113.7,"Close":114.45,"Adj.Close":114.45,"Volume":13940000}
{"Date":"1973-02-16","Open":114.45,"High":115.47,"Low":113.73,"Close":114.98,"Adj.Close":114.98,"Volume":13320000}
{"Date":"1973-02-20","Open":114.98,"High":116.26,"Low":114.57,"Close":115.4,"Adj.Close":115.4,"Volume":14020000}
{"Date":"1973-02-21","Open":115.4,"High":116.01,"Low":114.13,"Close":114.69,"Adj.Close":114.69,"Volume":14880000}
{"Date":"1973-02-22","Open":114.69,"High":115.2,"Low":113.44,"Close":114.44,"Adj.Close":114.44,"Volume":14570000}
{"Date":"1973-02-23","Open":114.44,"High":114.67,"Low":112.77,"Close":113.16,"Adj.Close":113.16,"Volume":15450000}
{"Date":"1973-02-26","Open":113.16,"High":113.26,"Low":111.15,"Close":112.19,"Adj.Close":112.19,"Volume":15860000}
{"Date":"1973-02-27","Open":112.19,"High":112.9,"Low":110.5,"Close":110.9,"Adj.Close":110.9,"Volume":16130000}
{"Date":"1973-02-28","Open":110.9,"High":112.21,"Low":109.8,"Close":111.68,"Adj.Close":111.68,"Volume":17950000}
{"Date":"1973-03-01","Open":111.68,"High":112.98,"Low":110.68,"Close":111.05,"Adj.Close":111.05,"Volume":18210000}
{"Date":"1973-03-02","Open":111.05,"High":112.62,"Low":109.45,"Close":112.28,"Adj.Close":112.28,"Volume":17710000}
{"Date":"1973-03-05","Open":112.28,"High":113.43,"Low":111.33,"Close":112.68,"Adj.Close":112.68,"Volume":13720000}
{"Date":"1973-03-06","Open":112.68,"High":114.71,"Low":112.57,"Close":114.1,"Adj.Close":114.1,"Volume":17710000}
{"Date":"1973-03-07","Open":114.1,"High":115.12,"Low":112.83,"Close":114.45,"Adj.Close":114.45,"Volume":19310000}
{"Date":"1973-03-08","Open":114.45,"High":115.23,"Low":113.57,"Close":114.23,"Adj.Close":114.23,"Volume":15100000}
{"Date":"1973-03-09","Open":114.23,"High":114.55,"Low":112.93,"Close":113.79,"Adj.Close":113.79,"Volume":14070000}
{"Date":"1973-03-12","Open":113.79,"High":114.8,"Low":113.25,"Close":113.86,"Adj.Close":113.86,"Volume":13810000}
{"Date":"1973-03-13","Open":113.86,"High":115.05,"Low":113.32,"Close":114.48,"Adj.Close":114.48,"Volume":14210000}
{"Date":"1973-03-14","Open":114.48,"High":115.61,"Low":113.97,"Close":114.98,"Adj.Close":114.98,"Volume":14460000}
{"Date":"1973-03-15","Open":114.98,"High":115.47,"Low":113.77,"Close":114.12,"Adj.Close":114.12,"Volume":14450000}
{"Date":"1973-03-16","Open":114.12,"High":114.62,"Low":112.84,"Close":113.54,"Adj.Close":113.54,"Volume":15130000}
{"Date":"1973-03-19","Open":113.5,"High":113.5,"Low":111.65,"Close":112.17,"Adj.Close":112.17,"Volume":12460000}
{"Date":"1973-03-20","Open":112.17,"High":112.68,"Low":111.02,"Close":111.95,"Adj.Close":111.95,"Volume":13250000}
{"Date":"1973-03-21","Open":111.95,"High":112.81,"Low":110.17,"Close":110.49,"Adj.Close":110.49,"Volume":16080000}
{"Date":"1973-03-22","Open":110.39,"High":110.39,"Low":108.19,"Close":108.84,"Adj.Close":108.84,"Volume":17130000}
{"Date":"1973-03-23","Open":108.84,"High":109.97,"Low":107.41,"Close":108.88,"Adj.Close":108.88,"Volume":18470000}
{"Date":"1973-03-26","Open":108.88,"High":110.4,"Low":108.29,"Close":109.84,"Adj.Close":109.84,"Volume":14980000}
{"Date":"1973-03-27","Open":109.95,"High":112.07,"Low":109.95,"Close":111.56,"Adj.Close":111.56,"Volume":17500000}
{"Date":"1973-03-28","Open":111.56,"High":112.47,"Low":110.54,"Close":111.62,"Adj.Close":111.62,"Volume":15850000}
{"Date":"1973-03-29","Open":111.62,"High":113.22,"Low":111.07,"Close":112.71,"Adj.Close":112.71,"Volume":16050000}
{"Date":"1973-03-30","Open":112.71,"High":112.87,"Low":110.89,"Close":111.52,"Adj.Close":111.52,"Volume":13740000}
{"Date":"1973-04-02","Open":111.52,"High":111.7,"Low":109.68,"Close":110.18,"Adj.Close":110.18,"Volume":10640000}
{"Date":"1973-04-03","Open":110.18,"High":110.35,"Low":108.47,"Close":109.24,"Adj.Close":109.24,"Volume":12910000}
{"Date":"1973-04-04","Open":109.24,"High":109.96,"Low":108.1,"Close":108.77,"Adj.Close":108.77,"Volume":11890000}
{"Date":"1973-04-05","Open":108.77,"High":109.15,"Low":107.44,"Close":108.52,"Adj.Close":108.52,"Volume":12750000}
{"Date":"1973-04-06","Open":108.52,"High":110.04,"Low":108.22,"Close":109.28,"Adj.Close":109.28,"Volume":13890000}
{"Date":"1973-04-09","Open":109.28,"High":111.24,"Low":108.74,"Close":110.86,"Adj.Close":110.86,"Volume":13740000}
{"Date":"1973-04-10","Open":110.92,"High":112.85,"Low":110.92,"Close":112.21,"Adj.Close":112.21,"Volume":16770000}
{"Date":"1973-04-11","Open":112.21,"High":113.27,"Low":111.21,"Close":112.68,"Adj.Close":112.68,"Volume":14890000}
{"Date":"1973-04-12","Open":112.68,"High":113.65,"Low":111.83,"Close":112.58,"Adj.Close":112.58,"Volume":16360000}
{"Date":"1973-04-13","Open":112.58,"High":112.91,"Low":111.23,"Close":112.08,"Adj.Close":112.08,"Volume":14390000}
{"Date":"1973-04-16","Open":112.08,"High":112.61,"Low":110.91,"Close":111.44,"Adj.Close":111.44,"Volume":11350000}
{"Date":"1973-04-17","Open":111.44,"High":111.81,"Low":110.19,"Close":110.94,"Adj.Close":110.94,"Volume":12830000}
{"Date":"1973-04-18","Open":110.94,"High":112.03,"Low":109.99,"Close":111.54,"Adj.Close":111.54,"Volume":13890000}
{"Date":"1973-04-19","Open":111.54,"High":112.93,"Low":111.06,"Close":112.17,"Adj.Close":112.17,"Volume":14560000}
{"Date":"1973-04-23","Open":112.17,"High":112.66,"Low":110.91,"Close":111.57,"Adj.Close":111.57,"Volume":12580000}
{"Date":"1973-04-24","Open":111.57,"High":111.89,"Low":109.64,"Close":109.99,"Adj.Close":109.99,"Volume":13830000}
{"Date":"1973-04-25","Open":109.82,"High":109.82,"Low":107.79,"Close":108.34,"Adj.Close":108.34,"Volume":15960000}
{"Date":"1973-04-26","Open":108.34,"High":109.66,"Low":107.14,"Close":108.89,"Adj.Close":108.89,"Volume":16210000}
{"Date":"1973-04-27","Open":108.89,"High":109.28,"Low":106.76,"Close":107.23,"Adj.Close":107.23,"Volume":13730000}
{"Date":"1973-04-30","Open":107.23,"High":107.9,"Low":105.44,"Close":106.97,"Adj.Close":106.97,"Volume":14820000}
{"Date":"1973-05-01","Open":106.97,"High":108,"Low":105.34,"Close":107.1,"Adj.Close":107.1,"Volume":15380000}
{"Date":"1973-05-02","Open":107.1,"High":109.06,"Low":106.95,"Close":108.43,"Adj.Close":108.43,"Volume":14380000}
{"Date":"1973-05-03","Open":108.43,"High":110.64,"Low":106.81,"Close":110.22,"Adj.Close":110.22,"Volume":17760000}
{"Date":"1973-05-04","Open":110.22,"High":111.99,"Low":109.89,"Close":111,"Adj.Close":111,"Volume":19510000}
{"Date":"1973-05-07","Open":111,"High":111.38,"Low":109.68,"Close":110.53,"Adj.Close":110.53,"Volume":12500000}
{"Date":"1973-05-08","Open":110.53,"High":111.72,"Low":109.46,"Close":111.25,"Adj.Close":111.25,"Volume":13730000}
{"Date":"1973-05-09","Open":111.25,"High":112.25,"Low":109.97,"Close":110.44,"Adj.Close":110.44,"Volume":16050000}
{"Date":"1973-05-10","Open":110.44,"High":110.86,"Low":108.86,"Close":109.54,"Adj.Close":109.54,"Volume":13520000}
{"Date":"1973-05-11","Open":109.49,"High":109.49,"Low":107.7,"Close":108.17,"Adj.Close":108.17,"Volume":12980000}
{"Date":"1973-05-14","Open":107.74,"High":107.74,"Low":105.52,"Close":105.9,"Adj.Close":105.9,"Volume":13520000}
{"Date":"1973-05-15","Open":105.9,"High":107.16,"Low":104.12,"Close":106.57,"Adj.Close":106.57,"Volume":18530000}
{"Date":"1973-05-16","Open":106.57,"High":107.61,"Low":105.49,"Close":106.43,"Adj.Close":106.43,"Volume":13800000}
{"Date":"1973-05-17","Open":106.43,"High":106.82,"Low":105.15,"Close":105.56,"Adj.Close":105.56,"Volume":13060000}
{"Date":"1973-05-18","Open":105.41,"High":105.41,"Low":103.18,"Close":103.86,"Adj.Close":103.86,"Volume":17080000}
{"Date":"1973-05-21","Open":103.77,"High":103.77,"Low":101.36,"Close":102.73,"Adj.Close":102.73,"Volume":20690000}
{"Date":"1973-05-22","Open":102.73,"High":105.04,"Low":102.58,"Close":103.58,"Adj.Close":103.58,"Volume":18020000}
{"Date":"1973-05-23","Open":103.58,"High":105.1,"Low":102.82,"Close":104.07,"Adj.Close":104.07,"Volume":14950000}
{"Date":"1973-05-24","Open":104.07,"High":107.44,"Low":103.59,"Close":107.14,"Adj.Close":107.14,"Volume":17310000}
{"Date":"1973-05-25","Open":107.14,"High":108.86,"Low":106.08,"Close":107.94,"Adj.Close":107.94,"Volume":19270000}
{"Date":"1973-05-29","Open":107.94,"High":108.58,"Low":106.77,"Close":107.51,"Adj.Close":107.51,"Volume":11300000}
{"Date":"1973-05-30","Open":107.51,"High":107.64,"Low":105.48,"Close":105.91,"Adj.Close":105.91,"Volume":11730000}
{"Date":"1973-05-31","Open":105.91,"High":106.3,"Low":104.35,"Close":104.95,"Adj.Close":104.95,"Volume":12190000}
{"Date":"1973-06-01","Open":104.95,"High":105.04,"Low":103.31,"Close":103.93,"Adj.Close":103.93,"Volume":10410000}
{"Date":"1973-06-04","Open":103.93,"High":103.98,"Low":102.33,"Close":102.97,"Adj.Close":102.97,"Volume":11230000}
{"Date":"1973-06-05","Open":102.97,"High":105.27,"Low":102.61,"Close":104.62,"Adj.Close":104.62,"Volume":14080000}
{"Date":"1973-06-06","Open":104.62,"High":105.78,"Low":103.6,"Close":104.31,"Adj.Close":104.31,"Volume":13080000}
{"Date":"1973-06-07","Open":104.31,"High":106.39,"Low":104.19,"Close":105.84,"Adj.Close":105.84,"Volume":14160000}
{"Date":"1973-06-08","Open":105.84,"High":107.75,"Low":105.6,"Close":107.03,"Adj.Close":107.03,"Volume":14050000}
{"Date":"1973-06-11","Open":107.03,"High":107.79,"Low":106.11,"Close":106.7,"Adj.Close":106.7,"Volume":9940000}
{"Date":"1973-06-12","Open":106.7,"High":108.78,"Low":106.4,"Close":108.29,"Adj.Close":108.29,"Volume":13840000}
{"Date":"1973-06-13","Open":108.29,"High":109.52,"Low":107.08,"Close":107.6,"Adj.Close":107.6,"Volume":15700000}
{"Date":"1973-06-14","Open":107.6,"High":108.27,"Low":105.83,"Close":106.4,"Adj.Close":106.4,"Volume":13210000}
{"Date":"1973-06-15","Open":106.21,"High":106.21,"Low":104.37,"Close":105.1,"Adj.Close":105.1,"Volume":11970000}
{"Date":"1973-06-18","Open":104.96,"High":104.96,"Low":103.08,"Close":103.6,"Adj.Close":103.6,"Volume":11460000}
{"Date":"1973-06-19","Open":103.6,"High":104.96,"Low":102.46,"Close":103.99,"Adj.Close":103.99,"Volume":12970000}
{"Date":"1973-06-20","Open":103.99,"High":105.13,"Low":103.51,"Close":104.44,"Adj.Close":104.44,"Volume":10600000}
{"Date":"1973-06-21","Open":104.44,"High":104.77,"Low":102.84,"Close":103.21,"Adj.Close":103.21,"Volume":11630000}
{"Date":"1973-06-22","Open":103.21,"High":105.66,"Low":103.07,"Close":103.7,"Adj.Close":103.7,"Volume":18470000}
{"Date":"1973-06-25","Open":103.64,"High":103.64,"Low":101.71,"Close":102.25,"Adj.Close":102.25,"Volume":11670000}
{"Date":"1973-06-26","Open":102.25,"High":103.78,"Low":101.45,"Close":103.3,"Adj.Close":103.3,"Volume":14040000}
{"Date":"1973-06-27","Open":103.3,"High":104.23,"Low":102.29,"Close":103.62,"Adj.Close":103.62,"Volume":12660000}
{"Date":"1973-06-28","Open":103.62,"High":105.17,"Low":103.18,"Close":104.69,"Adj.Close":104.69,"Volume":12760000}
{"Date":"1973-06-29","Open":104.69,"High":105.3,"Low":103.68,"Close":104.26,"Adj.Close":104.26,"Volume":10770000}
{"Date":"1973-07-02","Open":104.1,"High":104.1,"Low":102.44,"Close":102.9,"Adj.Close":102.9,"Volume":9830000}
{"Date":"1973-07-03","Open":102.9,"High":103.02,"Low":101.14,"Close":101.87,"Adj.Close":101.87,"Volume":10560000}
{"Date":"1973-07-05","Open":101.87,"High":102.48,"Low":100.8,"Close":101.78,"Adj.Close":101.78,"Volume":10500000}
{"Date":"1973-07-06","Open":101.78,"High":102.22,"Low":100.67,"Close":101.28,"Adj.Close":101.28,"Volume":9980000}
{"Date":"1973-07-09","Open":101.28,"High":102.45,"Low":100.44,"Close":102.14,"Adj.Close":102.14,"Volume":11560000}
{"Date":"1973-07-10","Open":102.26,"High":104.2,"Low":102.26,"Close":103.52,"Adj.Close":103.52,"Volume":15090000}
{"Date":"1973-07-11","Open":103.64,"High":106.21,"Low":103.64,"Close":105.8,"Adj.Close":105.8,"Volume":18730000}
{"Date":"1973-07-12","Open":105.8,"High":106.62,"Low":104.38,"Close":105.5,"Adj.Close":105.5,"Volume":16400000}
{"Date":"1973-07-13","Open":105.5,"High":105.8,"Low":103.66,"Close":104.09,"Adj.Close":104.09,"Volume":11390000}
{"Date":"1973-07-16","Open":104.09,"High":106.01,"Low":103.42,"Close":105.67,"Adj.Close":105.67,"Volume":12920000}
{"Date":"1973-07-17","Open":105.67,"High":107.28,"Low":104.99,"Close":105.72,"Adj.Close":105.72,"Volume":18750000}
{"Date":"1973-07-18","Open":105.72,"High":107.05,"Low":104.73,"Close":106.35,"Adj.Close":106.35,"Volume":17020000}
{"Date":"1973-07-19","Open":106.35,"High":107.58,"Low":105.06,"Close":106.55,"Adj.Close":106.55,"Volume":18650000}
{"Date":"1973-07-20","Open":106.55,"High":108.02,"Low":105.95,"Close":107.14,"Adj.Close":107.14,"Volume":16300000}
{"Date":"1973-07-23","Open":107.14,"High":108.42,"Low":106.54,"Close":107.52,"Adj.Close":107.52,"Volume":15580000}
{"Date":"1973-07-24","Open":107.52,"High":108.63,"Low":106.31,"Close":108.14,"Adj.Close":108.14,"Volume":16280000}
{"Date":"1973-07-25","Open":108.14,"High":110.76,"Low":107.92,"Close":109.64,"Adj.Close":109.64,"Volume":22220000}
{"Date":"1973-07-26","Open":109.64,"High":111.04,"Low":108.51,"Close":109.85,"Adj.Close":109.85,"Volume":18410000}
{"Date":"1973-07-27","Open":109.85,"High":110.49,"Low":108.7,"Close":109.59,"Adj.Close":109.59,"Volume":12910000}
{"Date":"1973-07-30","Open":109.59,"High":110.12,"Low":108.24,"Close":109.25,"Adj.Close":109.25,"Volume":11170000}
{"Date":"1973-07-31","Open":109.25,"High":110.09,"Low":107.89,"Close":108.22,"Adj.Close":108.22,"Volume":13530000}
{"Date":"1973-08-01","Open":108.17,"High":108.17,"Low":106.29,"Close":106.83,"Adj.Close":106.83,"Volume":13530000}
{"Date":"1973-08-02","Open":106.83,"High":107.38,"Low":105.51,"Close":106.67,"Adj.Close":106.67,"Volume":16080000}
{"Date":"1973-08-03","Open":106.67,"High":107.17,"Low":105.68,"Close":106.49,"Adj.Close":106.49,"Volume":9940000}
{"Date":"1973-08-06","Open":106.49,"High":107.54,"Low":105.45,"Close":106.73,"Adj.Close":106.73,"Volume":12320000}
{"Date":"1973-08-07","Open":106.73,"High":107.57,"Low":105.87,"Close":106.55,"Adj.Close":106.55,"Volume":13510000}
{"Date":"1973-08-08","Open":106.55,"High":106.73,"Low":105.04,"Close":105.55,"Adj.Close":105.55,"Volume":12440000}
{"Date":"1973-08-09","Open":105.55,"High":106.65,"Low":104.89,"Close":105.61,"Adj.Close":105.61,"Volume":12880000}
{"Date":"1973-08-10","Open":105.61,"High":106.03,"Low":104.21,"Close":104.77,"Adj.Close":104.77,"Volume":10870000}
{"Date":"1973-08-13","Open":104.77,"High":104.83,"Low":103.13,"Close":103.71,"Adj.Close":103.71,"Volume":11330000}
{"Date":"1973-08-14","Open":103.71,"High":104.29,"Low":102.34,"Close":102.71,"Adj.Close":102.71,"Volume":11740000}
{"Date":"1973-08-15","Open":102.71,"High":103.79,"Low":101.92,"Close":103.01,"Adj.Close":103.01,"Volume":12040000}
{"Date":"1973-08-16","Open":103.01,"High":103.97,"Low":101.85,"Close":102.29,"Adj.Close":102.29,"Volume":12990000}
{"Date":"1973-08-17","Open":102.29,"High":102.98,"Low":101.38,"Close":102.31,"Adj.Close":102.31,"Volume":11110000}
{"Date":"1973-08-20","Open":102.31,"High":102.54,"Low":101.11,"Close":101.61,"Adj.Close":101.61,"Volume":8970000}
{"Date":"1973-08-21","Open":101.61,"High":102.1,"Low":100.51,"Close":100.89,"Adj.Close":100.89,"Volume":11480000}
{"Date":"1973-08-22","Open":100.89,"High":101.39,"Low":99.74,"Close":100.53,"Adj.Close":100.53,"Volume":10770000}
{"Date":"1973-08-23","Open":100.62,"High":102.5,"Low":100.62,"Close":101.91,"Adj.Close":101.91,"Volume":11390000}
{"Date":"1973-08-24","Open":101.91,"High":102.65,"Low":100.88,"Close":101.62,"Adj.Close":101.62,"Volume":11200000}
{"Date":"1973-08-27","Open":101.62,"High":102.82,"Low":101.09,"Close":102.42,"Adj.Close":102.42,"Volume":9740000}
{"Date":"1973-08-28","Open":102.42,"High":103.66,"Low":102.06,"Close":103.02,"Adj.Close":103.02,"Volume":11810000}
{"Date":"1973-08-29","Open":103.02,"High":104.92,"Low":102.69,"Close":104.03,"Adj.Close":104.03,"Volume":15690000}
{"Date":"1973-08-30","Open":104.03,"High":104.84,"Low":103.29,"Close":103.88,"Adj.Close":103.88,"Volume":12100000}
{"Date":"1973-08-31","Open":103.88,"High":104.72,"Low":103.15,"Close":104.25,"Adj.Close":104.25,"Volume":10530000}
{"Date":"1973-09-04","Open":104.25,"High":105.35,"Low":103.6,"Close":104.51,"Adj.Close":104.51,"Volume":14210000}
{"Date":"1973-09-05","Open":104.51,"High":105.33,"Low":103.6,"Close":104.64,"Adj.Close":104.64,"Volume":14580000}
{"Date":"1973-09-06","Open":104.64,"High":105.95,"Low":104.05,"Close":105.15,"Adj.Close":105.15,"Volume":15670000}
{"Date":"1973-09-07","Open":105.15,"High":105.87,"Low":104.04,"Close":104.76,"Adj.Close":104.76,"Volume":14930000}
{"Date":"1973-09-10","Open":104.76,"High":105.12,"Low":103.33,"Close":103.85,"Adj.Close":103.85,"Volume":11620000}
{"Date":"1973-09-11","Open":103.85,"High":104.09,"Low":102.13,"Close":103.22,"Adj.Close":103.22,"Volume":12690000}
{"Date":"1973-09-12","Open":103.22,"High":103.98,"Low":102.15,"Close":103.06,"Adj.Close":103.06,"Volume":12040000}
{"Date":"1973-09-13","Open":103.06,"High":104.09,"Low":102.37,"Close":103.36,"Adj.Close":103.36,"Volume":11670000}
{"Date":"1973-09-14","Open":103.36,"High":104.75,"Low":102.66,"Close":104.44,"Adj.Close":104.44,"Volume":13760000}
{"Date":"1973-09-17","Open":104.44,"High":105.41,"Low":103.21,"Close":104.15,"Adj.Close":104.15,"Volume":15100000}
{"Date":"1973-09-18","Open":104.15,"High":104.62,"Low":102.41,"Close":103.77,"Adj.Close":103.77,"Volume":16400000}
{"Date":"1973-09-19","Open":103.8,"High":106.43,"Low":103.8,"Close":105.88,"Adj.Close":105.88,"Volume":24570000}
{"Date":"1973-09-20","Open":105.88,"High":107.55,"Low":105.32,"Close":106.76,"Adj.Close":106.76,"Volume":25960000}
{"Date":"1973-09-21","Open":106.76,"High":108.02,"Low":105.43,"Close":107.2,"Adj.Close":107.2,"Volume":23760000}
{"Date":"1973-09-24","Open":107.2,"High":108.36,"Low":106.21,"Close":107.36,"Adj.Close":107.36,"Volume":19490000}
{"Date":"1973-09-25","Open":107.36,"High":108.79,"Low":106.5,"Close":108.05,"Adj.Close":108.05,"Volume":21530000}
{"Date":"1973-09-26","Open":108.05,"High":109.61,"Low":107.43,"Close":108.83,"Adj.Close":108.83,"Volume":21130000}
{"Date":"1973-09-27","Open":108.83,"High":110.45,"Low":108.02,"Close":109.08,"Adj.Close":109.08,"Volume":23660000}
{"Date":"1973-09-28","Open":109.08,"High":109.42,"Low":107.48,"Close":108.43,"Adj.Close":108.43,"Volume":16300000}
{"Date":"1973-10-01","Open":108.43,"High":108.98,"Low":107.08,"Close":108.21,"Adj.Close":108.21,"Volume":15830000}
{"Date":"1973-10-02","Open":108.21,"High":109.46,"Low":107.48,"Close":108.79,"Adj.Close":108.79,"Volume":20770000}
{"Date":"1973-10-03","Open":108.79,"High":109.95,"Low":107.74,"Close":108.78,"Adj.Close":108.78,"Volume":22040000}
{"Date":"1973-10-04","Open":108.78,"High":109.53,"Low":107.3,"Close":108.41,"Adj.Close":108.41,"Volume":19730000}
{"Date":"1973-10-05","Open":108.41,"High":110.46,"Low":107.76,"Close":109.85,"Adj.Close":109.85,"Volume":18820000}
{"Date":"1973-10-08","Open":109.85,"High":110.93,"Low":108.02,"Close":110.23,"Adj.Close":110.23,"Volume":18990000}
{"Date":"1973-10-09","Open":110.23,"High":111.19,"Low":109.05,"Close":110.13,"Adj.Close":110.13,"Volume":19440000}
{"Date":"1973-10-10","Open":110.13,"High":111.31,"Low":108.51,"Close":109.22,"Adj.Close":109.22,"Volume":19010000}
{"Date":"1973-10-11","Open":109.22,"High":111.77,"Low":108.96,"Close":111.09,"Adj.Close":111.09,"Volume":20740000}
{"Date":"1973-10-12","Open":111.09,"High":112.82,"Low":110.52,"Close":111.44,"Adj.Close":111.44,"Volume":22730000}
{"Date":"1973-10-15","Open":111.32,"High":111.32,"Low":109.29,"Close":110.05,"Adj.Close":110.05,"Volume":16160000}
{"Date":"1973-10-16","Open":110.05,"High":110.8,"Low":108.5,"Close":110.19,"Adj.Close":110.19,"Volume":18780000}
{"Date":"1973-10-17","Open":110.19,"High":111.41,"Low":109.19,"Close":109.97,"Adj.Close":109.97,"Volume":18600000}
{"Date":"1973-10-18","Open":109.97,"High":111.43,"Low":108.97,"Close":110.01,"Adj.Close":110.01,"Volume":19210000}
{"Date":"1973-10-19","Open":110.01,"High":111.56,"Low":109.3,"Close":110.22,"Adj.Close":110.22,"Volume":17880000}
{"Date":"1973-10-22","Open":110.22,"High":110.56,"Low":108.18,"Close":109.16,"Adj.Close":109.16,"Volume":14290000}
{"Date":"1973-10-23","Open":109.16,"High":110.91,"Low":107.4,"Close":109.75,"Adj.Close":109.75,"Volume":17230000}
{"Date":"1973-10-24","Open":109.75,"High":110.98,"Low":109.03,"Close":110.27,"Adj.Close":110.27,"Volume":15840000}
{"Date":"1973-10-25","Open":110.27,"High":111.33,"Low":108.85,"Close":110.5,"Adj.Close":110.5,"Volume":15580000}
{"Date":"1973-10-26","Open":110.5,"High":112.31,"Low":110.08,"Close":111.38,"Adj.Close":111.38,"Volume":17800000}
{"Date":"1973-10-29","Open":111.38,"High":112.56,"Low":110.52,"Close":111.15,"Adj.Close":111.15,"Volume":17960000}
{"Date":"1973-10-30","Open":111.15,"High":111.3,"Low":108.95,"Close":109.33,"Adj.Close":109.33,"Volume":17580000}
{"Date":"1973-10-31","Open":109.33,"High":109.82,"Low":107.64,"Close":108.29,"Adj.Close":108.29,"Volume":17890000}
{"Date":"1973-11-01","Open":108.29,"High":109.2,"Low":106.88,"Close":107.69,"Adj.Close":107.69,"Volume":16920000}
{"Date":"1973-11-02","Open":107.69,"High":108.35,"Low":106.33,"Close":107.07,"Adj.Close":107.07,"Volume":16340000}
{"Date":"1973-11-05","Open":106.97,"High":106.97,"Low":104.87,"Close":105.52,"Adj.Close":105.52,"Volume":17150000}
{"Date":"1973-11-06","Open":105.52,"High":107,"Low":104.52,"Close":104.96,"Adj.Close":104.96,"Volume":16430000}
{"Date":"1973-11-07","Open":104.96,"High":106.72,"Low":104.53,"Close":105.8,"Adj.Close":105.8,"Volume":16570000}
{"Date":"1973-11-08","Open":106.1,"High":108.45,"Low":106.1,"Close":107.02,"Adj.Close":107.02,"Volume":19650000}
{"Date":"1973-11-09","Open":107.02,"High":107.27,"Low":104.77,"Close":105.3,"Adj.Close":105.3,"Volume":17320000}
{"Date":"1973-11-12","Open":105.3,"High":105.75,"Low":103.12,"Close":104.44,"Adj.Close":104.44,"Volume":19250000}
{"Date":"1973-11-13","Open":104.44,"High":105.42,"Low":102.91,"Close":104.36,"Adj.Close":104.36,"Volume":20310000}
{"Date":"1973-11-14","Open":104.36,"High":105.25,"Low":101.87,"Close":102.45,"Adj.Close":102.45,"Volume":22710000}
{"Date":"1973-11-15","Open":102.45,"High":103.85,"Low":100.69,"Close":102.43,"Adj.Close":102.43,"Volume":24530000}
{"Date":"1973-11-16","Open":102.43,"High":105.41,"Low":101.77,"Close":103.88,"Adj.Close":103.88,"Volume":22510000}
{"Date":"1973-11-19","Open":103.65,"High":103.65,"Low":100.37,"Close":100.71,"Adj.Close":100.71,"Volume":16700000}
{"Date":"1973-11-20","Open":100.65,"High":100.65,"Low":97.64,"Close":98.66,"Adj.Close":98.66,"Volume":23960000}
{"Date":"1973-11-21","Open":98.66,"High":101.33,"Low":97.87,"Close":99.76,"Adj.Close":99.76,"Volume":24260000}
{"Date":"1973-11-23","Open":99.76,"High":100.49,"Low":98.59,"Close":99.44,"Adj.Close":99.44,"Volume":11470000}
{"Date":"1973-11-26","Open":98.64,"High":98.64,"Low":95.79,"Close":96.58,"Adj.Close":96.58,"Volume":19830000}
{"Date":"1973-11-27","Open":96.58,"High":97.7,"Low":94.88,"Close":95.7,"Adj.Close":95.7,"Volume":19750000}
{"Date":"1973-11-28","Open":95.7,"High":98.4,"Low":95.22,"Close":97.65,"Adj.Close":97.65,"Volume":19990000}
{"Date":"1973-11-29","Open":97.65,"High":98.72,"Low":96.01,"Close":97.31,"Adj.Close":97.31,"Volume":18870000}
{"Date":"1973-11-30","Open":97.31,"High":97.55,"Low":95.4,"Close":95.96,"Adj.Close":95.96,"Volume":15380000}
{"Date":"1973-12-03","Open":95.83,"High":95.83,"Low":92.92,"Close":93.9,"Adj.Close":93.9,"Volume":17900000}
{"Date":"1973-12-04","Open":93.9,"High":95.23,"Low":92.6,"Close":93.59,"Adj.Close":93.59,"Volume":19030000}
{"Date":"1973-12-05","Open":93.59,"High":93.93,"Low":91.55,"Close":92.16,"Adj.Close":92.16,"Volume":19180000}
{"Date":"1973-12-06","Open":92.16,"High":94.89,"Low":91.68,"Close":94.42,"Adj.Close":94.42,"Volume":23260000}
{"Date":"1973-12-07","Open":94.49,"High":97.58,"Low":94.49,"Close":96.51,"Adj.Close":96.51,"Volume":23230000}
{"Date":"1973-12-10","Open":96.51,"High":98.58,"Low":95.44,"Close":97.95,"Adj.Close":97.95,"Volume":18590000}
{"Date":"1973-12-11","Open":97.95,"High":99.09,"Low":95.62,"Close":96.04,"Adj.Close":96.04,"Volume":20100000}
{"Date":"1973-12-12","Open":95.52,"High":95.52,"Low":92.9,"Close":93.57,"Adj.Close":93.57,"Volume":18190000}
{"Date":"1973-12-13","Open":93.57,"High":94.68,"Low":91.64,"Close":92.38,"Adj.Close":92.38,"Volume":18130000}
{"Date":"1973-12-14","Open":92.38,"High":94.53,"Low":91.05,"Close":93.29,"Adj.Close":93.29,"Volume":20000000}
{"Date":"1973-12-17","Open":93.29,"High":94,"Low":91.87,"Close":92.75,"Adj.Close":92.75,"Volume":12930000}
{"Date":"1973-12-18","Open":92.75,"High":95.41,"Low":92.18,"Close":94.74,"Adj.Close":94.74,"Volume":19490000}
{"Date":"1973-12-19","Open":94.74,"High":96.83,"Low":93.81,"Close":94.82,"Adj.Close":94.82,"Volume":20670000}
{"Date":"1973-12-20","Open":94.82,"High":96.26,"Low":93.51,"Close":94.55,"Adj.Close":94.55,"Volume":17340000}
{"Date":"1973-12-21","Open":94.55,"High":95.11,"Low":92.7,"Close":93.54,"Adj.Close":93.54,"Volume":18680000}
{"Date":"1973-12-24","Open":93.54,"High":93.77,"Low":91.68,"Close":92.9,"Adj.Close":92.9,"Volume":11540000}
{"Date":"1973-12-26","Open":93.87,"High":96.52,"Low":93.87,"Close":95.74,"Adj.Close":95.74,"Volume":18620000}
{"Date":"1973-12-27","Open":96,"High":98.53,"Low":96,"Close":97.74,"Adj.Close":97.74,"Volume":22720000}
{"Date":"1973-12-28","Open":97.74,"High":98.76,"Low":96.41,"Close":97.54,"Adj.Close":97.54,"Volume":21310000}
{"Date":"1973-12-31","Open":97.54,"High":98.3,"Low":95.95,"Close":97.55,"Adj.Close":97.55,"Volume":23470000}
{"Date":"1974-01-02","Open":97.55,"High":98.38,"Low":96.25,"Close":97.68,"Adj.Close":97.68,"Volume":12060000}
{"Date":"1974-01-03","Open":98.02,"High":100.94,"Low":98.02,"Close":99.8,"Adj.Close":99.8,"Volume":24850000}
{"Date":"1974-01-04","Open":99.8,"High":100.7,"Low":97.7,"Close":98.9,"Adj.Close":98.9,"Volume":21700000}
{"Date":"1974-01-07","Open":98.9,"High":99.31,"Low":96.86,"Close":98.07,"Adj.Close":98.07,"Volume":19070000}
{"Date":"1974-01-08","Open":98.07,"High":98.26,"Low":95.58,"Close":96.12,"Adj.Close":96.12,"Volume":18080000}
{"Date":"1974-01-09","Open":95.4,"High":95.4,"Low":92.63,"Close":93.42,"Adj.Close":93.42,"Volume":18070000}
{"Date":"1974-01-10","Open":93.42,"High":94.63,"Low":91.62,"Close":92.39,"Adj.Close":92.39,"Volume":16120000}
{"Date":"1974-01-11","Open":92.39,"High":94.57,"Low":91.75,"Close":93.66,"Adj.Close":93.66,"Volume":15140000}
{"Date":"1974-01-14","Open":93.66,"High":95.24,"Low":92.35,"Close":93.42,"Adj.Close":93.42,"Volume":14610000}
{"Date":"1974-01-15","Open":93.42,"High":95.26,"Low":92.84,"Close":94.23,"Adj.Close":94.23,"Volume":13250000}
{"Date":"1974-01-16","Open":94.23,"High":96.2,"Low":93.78,"Close":95.67,"Adj.Close":95.67,"Volume":14930000}
{"Date":"1974-01-17","Open":95.67,"High":98.35,"Low":95.67,"Close":97.3,"Adj.Close":97.3,"Volume":21040000}
{"Date":"1974-01-18","Open":97.3,"High":97.63,"Low":95,"Close":95.56,"Adj.Close":95.56,"Volume":16470000}
{"Date":"1974-01-21","Open":95.56,"High":95.96,"Low":93.23,"Close":95.4,"Adj.Close":95.4,"Volume":15630000}
{"Date":"1974-01-22","Open":95.4,"High":97.41,"Low":94.92,"Close":96.55,"Adj.Close":96.55,"Volume":17330000}
{"Date":"1974-01-23","Open":96.55,"High":98.11,"Low":95.88,"Close":97.07,"Adj.Close":97.07,"Volume":16890000}
{"Date":"1974-01-24","Open":97.07,"High":97.75,"Low":95.49,"Close":96.82,"Adj.Close":96.82,"Volume":15980000}
{"Date":"1974-01-25","Open":96.82,"High":97.64,"Low":95.68,"Close":96.63,"Adj.Close":96.63,"Volume":14860000}
{"Date":"1974-01-28","Open":96.63,"High":97.32,"Low":95.37,"Close":96.09,"Adj.Close":96.09,"Volume":13410000}
{"Date":"1974-01-29","Open":96.09,"High":96.81,"Low":94.97,"Close":96.01,"Adj.Close":96.01,"Volume":12850000}
{"Date":"1974-01-30","Open":96.02,"High":97.9,"Low":96.02,"Close":97.06,"Adj.Close":97.06,"Volume":16790000}
{"Date":"1974-01-31","Open":97.06,"High":98.06,"Low":96.11,"Close":96.57,"Adj.Close":96.57,"Volume":14020000}
{"Date":"1974-02-01","Open":96.57,"High":96.63,"Low":94.66,"Close":95.32,"Adj.Close":95.32,"Volume":12480000}
{"Date":"1974-02-04","Open":94.89,"High":94.89,"Low":92.74,"Close":93.29,"Adj.Close":93.29,"Volume":14380000}
{"Date":"1974-02-05","Open":93.29,"High":94.17,"Low":92.26,"Close":93,"Adj.Close":93,"Volume":12820000}
{"Date":"1974-02-06","Open":93,"High":94.09,"Low":92.37,"Close":93.26,"Adj.Close":93.26,"Volume":11610000}
{"Date":"1974-02-07","Open":93.26,"High":94.09,"Low":92.43,"Close":93.3,"Adj.Close":93.3,"Volume":11750000}
{"Date":"1974-02-08","Open":93.3,"High":93.79,"Low":91.87,"Close":92.33,"Adj.Close":92.33,"Volume":12990000}
{"Date":"1974-02-11","Open":92.33,"High":92.54,"Low":90.26,"Close":90.66,"Adj.Close":90.66,"Volume":12930000}
{"Date":"1974-02-12","Open":90.66,"High":91.6,"Low":89.53,"Close":90.94,"Adj.Close":90.94,"Volume":12920000}
{"Date":"1974-02-13","Open":90.94,"High":92.13,"Low":90.37,"Close":90.98,"Adj.Close":90.98,"Volume":10990000}
{"Date":"1974-02-14","Open":90.98,"High":91.89,"Low":90.17,"Close":90.95,"Adj.Close":90.95,"Volume":12230000}
{"Date":"1974-02-15","Open":90.95,"High":92.98,"Low":90.62,"Close":92.27,"Adj.Close":92.27,"Volume":12640000}
{"Date":"1974-02-19","Open":92.27,"High":94.44,"Low":91.68,"Close":92.12,"Adj.Close":92.12,"Volume":15940000}
{"Date":"1974-02-20","Open":92.12,"High":93.92,"Low":91.34,"Close":93.44,"Adj.Close":93.44,"Volume":11670000}
{"Date":"1974-02-21","Open":93.44,"High":95.19,"Low":93.2,"Close":94.71,"Adj.Close":94.71,"Volume":13930000}
{"Date":"1974-02-22","Open":94.71,"High":96.19,"Low":94.08,"Close":95.39,"Adj.Close":95.39,"Volume":16360000}
{"Date":"1974-02-25","Open":95.39,"High":95.96,"Low":94.24,"Close":95.03,"Adj.Close":95.03,"Volume":12900000}
{"Date":"1974-02-26","Open":95.03,"High":96.38,"Low":94.2,"Close":96,"Adj.Close":96,"Volume":15860000}
{"Date":"1974-02-27","Open":96,"High":97.43,"Low":95.49,"Close":96.4,"Adj.Close":96.4,"Volume":18730000}
{"Date":"1974-02-28","Open":96.4,"High":96.98,"Low":95.2,"Close":96.22,"Adj.Close":96.22,"Volume":13680000}
{"Date":"1974-03-01","Open":96.22,"High":96.4,"Low":94.81,"Close":95.53,"Adj.Close":95.53,"Volume":12880000}
{"Date":"1974-03-04","Open":95.53,"High":95.95,"Low":94.19,"Close":95.53,"Adj.Close":95.53,"Volume":12270000}
{"Date":"1974-03-05","Open":95.98,"High":98.17,"Low":95.98,"Close":97.32,"Adj.Close":97.32,"Volume":21980000}
{"Date":"1974-03-06","Open":97.32,"High":98.57,"Low":96.54,"Close":97.98,"Adj.Close":97.98,"Volume":19140000}
{"Date":"1974-03-07","Open":97.98,"High":98.2,"Low":96.37,"Close":96.94,"Adj.Close":96.94,"Volume":14500000}
{"Date":"1974-03-08","Open":96.94,"High":98.28,"Low":95.77,"Close":97.78,"Adj.Close":97.78,"Volume":16210000}
{"Date":"1974-03-11","Open":97.78,"High":99.4,"Low":96.38,"Close":98.88,"Adj.Close":98.88,"Volume":18470000}
{"Date":"1974-03-12","Open":98.88,"High":100.02,"Low":97.97,"Close":99.15,"Adj.Close":99.15,"Volume":17250000}
{"Date":"1974-03-13","Open":99.15,"High":100.73,"Low":98.72,"Close":99.74,"Adj.Close":99.74,"Volume":16820000}
{"Date":"1974-03-14","Open":99.74,"High":101.05,"Low":98.8,"Close":99.65,"Adj.Close":99.65,"Volume":19770000}
{"Date":"1974-03-15","Open":99.65,"High":99.99,"Low":98.22,"Close":99.28,"Adj.Close":99.28,"Volume":14500000}
{"Date":"1974-03-18","Open":99.28,"High":99.71,"Low":97.62,"Close":98.05,"Adj.Close":98.05,"Volume":14010000}
{"Date":"1974-03-19","Open":98.05,"High":98.2,"Low":96.63,"Close":97.23,"Adj.Close":97.23,"Volume":12800000}
{"Date":"1974-03-20","Open":97.23,"High":98.22,"Low":96.67,"Close":97.57,"Adj.Close":97.57,"Volume":12960000}
{"Date":"1974-03-21","Open":97.57,"High":98.59,"Low":96.82,"Close":97.34,"Adj.Close":97.34,"Volume":12950000}
{"Date":"1974-03-22","Open":97.34,"High":98.04,"Low":96.35,"Close":97.27,"Adj.Close":97.27,"Volume":11930000}
{"Date":"1974-03-25","Open":97.27,"High":98.02,"Low":95.69,"Close":97.64,"Adj.Close":97.64,"Volume":10540000}
{"Date":"1974-03-26","Open":97.64,"High":98.66,"Low":97.11,"Close":97.95,"Adj.Close":97.95,"Volume":11840000}
{"Date":"1974-03-27","Open":97.95,"High":98.26,"Low":96.32,"Close":96.59,"Adj.Close":96.59,"Volume":11690000}
{"Date":"1974-03-28","Open":96.2,"High":96.2,"Low":94.36,"Close":94.82,"Adj.Close":94.82,"Volume":14940000}
{"Date":"1974-03-29","Open":94.82,"High":95.12,"Low":93.44,"Close":93.98,"Adj.Close":93.98,"Volume":12150000}
{"Date":"1974-04-01","Open":93.98,"High":94.68,"Low":92.82,"Close":93.25,"Adj.Close":93.25,"Volume":11470000}
{"Date":"1974-04-02","Open":93.25,"High":94.15,"Low":92.59,"Close":93.35,"Adj.Close":93.35,"Volume":12010000}
{"Date":"1974-04-03","Open":93.35,"High":94.7,"Low":92.94,"Close":94.33,"Adj.Close":94.33,"Volume":11500000}
{"Date":"1974-04-04","Open":94.33,"High":95.14,"Low":93.55,"Close":94.33,"Adj.Close":94.33,"Volume":11650000}
{"Date":"1974-04-05","Open":94.24,"High":94.24,"Low":92.55,"Close":93.01,"Adj.Close":93.01,"Volume":11670000}
{"Date":"1974-04-08","Open":93,"High":93,"Low":91.5,"Close":92.03,"Adj.Close":92.03,"Volume":10740000}
{"Date":"1974-04-09","Open":92.03,"High":93.28,"Low":91.61,"Close":92.61,"Adj.Close":92.61,"Volume":11330000}
{"Date":"1974-04-10","Open":92.61,"High":93.52,"Low":91.89,"Close":92.4,"Adj.Close":92.4,"Volume":11160000}
{"Date":"1974-04-11","Open":92.4,"High":92.92,"Low":91.55,"Close":92.12,"Adj.Close":92.12,"Volume":9970000}
{"Date":"1974-04-15","Open":92.12,"High":92.94,"Low":91.49,"Close":92.05,"Adj.Close":92.05,"Volume":10130000}
{"Date":"1974-04-16","Open":92.05,"High":94.06,"Low":92.05,"Close":93.66,"Adj.Close":93.66,"Volume":14530000}
{"Date":"1974-04-17","Open":93.66,"High":95.04,"Low":93.12,"Close":94.36,"Adj.Close":94.36,"Volume":14020000}
{"Date":"1974-04-18","Open":94.36,"High":95.42,"Low":93.75,"Close":94.78,"Adj.Close":94.78,"Volume":12470000}
{"Date":"1974-04-19","Open":94.77,"High":94.77,"Low":93.2,"Close":93.75,"Adj.Close":93.75,"Volume":10710000}
{"Date":"1974-04-22","Open":93.75,"High":94.12,"Low":92.71,"Close":93.38,"Adj.Close":93.38,"Volume":10520000}
{"Date":"1974-04-23","Open":93.38,"High":93.51,"Low":91.53,"Close":91.81,"Adj.Close":91.81,"Volume":14110000}
{"Date":"1974-04-24","Open":91.81,"High":91.82,"Low":89.91,"Close":90.3,"Adj.Close":90.3,"Volume":16010000}
{"Date":"1974-04-25","Open":90.3,"High":90.53,"Low":88.62,"Close":89.57,"Adj.Close":89.57,"Volume":15870000}
{"Date":"1974-04-26","Open":89.57,"High":91.1,"Low":89.06,"Close":90.18,"Adj.Close":90.18,"Volume":13250000}
{"Date":"1974-04-29","Open":90.18,"High":90.78,"Low":89.02,"Close":90,"Adj.Close":90,"Volume":10170000}
{"Date":"1974-04-30","Open":90,"High":91.09,"Low":89.38,"Close":90.31,"Adj.Close":90.31,"Volume":10980000}
{"Date":"1974-05-01","Open":90.31,"High":93.03,"Low":89.82,"Close":92.22,"Adj.Close":92.22,"Volume":15120000}
{"Date":"1974-05-02","Open":92.22,"High":93.59,"Low":91.46,"Close":92.09,"Adj.Close":92.09,"Volume":13620000}
{"Date":"1974-05-03","Open":92.09,"High":92.27,"Low":90.59,"Close":91.29,"Adj.Close":91.29,"Volume":11080000}
{"Date":"1974-05-06","Open":91.29,"High":91.6,"Low":90.13,"Close":91.12,"Adj.Close":91.12,"Volume":9450000}
{"Date":"1974-05-07","Open":91.12,"High":92.36,"Low":90.69,"Close":91.46,"Adj.Close":91.46,"Volume":10710000}
{"Date":"1974-05-08","Open":91.46,"High":92.34,"Low":90.71,"Close":91.64,"Adj.Close":91.64,"Volume":11850000}
{"Date":"1974-05-09","Open":91.64,"High":93.49,"Low":91.27,"Close":92.96,"Adj.Close":92.96,"Volume":14710000}
{"Date":"1974-05-10","Open":92.96,"High":93.57,"Low":91.03,"Close":91.47,"Adj.Close":91.47,"Volume":15270000}
{"Date":"1974-05-13","Open":91.47,"High":91.72,"Low":89.91,"Close":90.66,"Adj.Close":90.66,"Volume":11290000}
{"Date":"1974-05-14","Open":90.66,"High":91.68,"Low":90.05,"Close":90.69,"Adj.Close":90.69,"Volume":10880000}
{"Date":"1974-05-15","Open":90.69,"High":91.22,"Low":89.65,"Close":90.45,"Adj.Close":90.45,"Volume":11240000}
{"Date":"1974-05-16","Open":90.45,"High":91.31,"Low":89.36,"Close":89.72,"Adj.Close":89.72,"Volume":12090000}
{"Date":"1974-05-17","Open":89.53,"High":89.53,"Low":87.67,"Close":88.21,"Adj.Close":88.21,"Volume":13870000}
{"Date":"1974-05-20","Open":88.21,"High":89.09,"Low":87.19,"Close":87.86,"Adj.Close":87.86,"Volume":10550000}
{"Date":"1974-05-21","Open":87.86,"High":88.98,"Low":87.19,"Close":87.91,"Adj.Close":87.91,"Volume":12190000}
{"Date":"1974-05-22","Open":87.91,"High":88.79,"Low":86.72,"Close":87.09,"Adj.Close":87.09,"Volume":15450000}
{"Date":"1974-05-23","Open":87.09,"High":87.98,"Low":86.12,"Close":87.29,"Adj.Close":87.29,"Volume":14770000}
{"Date":"1974-05-24","Open":87.29,"High":89.27,"Low":87.2,"Close":88.58,"Adj.Close":88.58,"Volume":13740000}
{"Date":"1974-05-28","Open":88.58,"High":89.37,"Low":87.69,"Close":88.37,"Adj.Close":88.37,"Volume":10580000}
{"Date":"1974-05-29","Open":88.37,"High":88.84,"Low":86.52,"Close":86.89,"Adj.Close":86.89,"Volume":12300000}
{"Date":"1974-05-30","Open":86.89,"High":88.09,"Low":85.87,"Close":87.43,"Adj.Close":87.43,"Volume":13580000}
{"Date":"1974-05-31","Open":87.43,"High":88.02,"Low":86.19,"Close":87.28,"Adj.Close":87.28,"Volume":10810000}
{"Date":"1974-06-03","Open":87.28,"High":89.4,"Low":86.78,"Close":89.1,"Adj.Close":89.1,"Volume":12490000}
{"Date":"1974-06-04","Open":89.1,"High":91.13,"Low":89.09,"Close":90.14,"Adj.Close":90.14,"Volume":16040000}
{"Date":"1974-06-05","Open":90.14,"High":91.42,"Low":89.04,"Close":90.31,"Adj.Close":90.31,"Volume":13680000}
{"Date":"1974-06-06","Open":90.31,"High":92.31,"Low":89.71,"Close":91.96,"Adj.Close":91.96,"Volume":13360000}
{"Date":"1974-06-07","Open":91.96,"High":93.76,"Low":91.74,"Close":92.55,"Adj.Close":92.55,"Volume":19020000}
{"Date":"1974-06-10","Open":92.55,"High":93.64,"Low":91.53,"Close":93.1,"Adj.Close":93.1,"Volume":13540000}
{"Date":"1974-06-11","Open":93.1,"High":93.57,"Low":91.76,"Close":92.28,"Adj.Close":92.28,"Volume":12380000}
{"Date":"1974-06-12","Open":92.28,"High":92.61,"Low":90.89,"Close":92.06,"Adj.Close":92.06,"Volume":11150000}
{"Date":"1974-06-13","Open":92.06,"High":93.33,"Low":91.48,"Close":92.34,"Adj.Close":92.34,"Volume":11540000}
{"Date":"1974-06-14","Open":92.23,"High":92.23,"Low":90.73,"Close":91.3,"Adj.Close":91.3,"Volume":10030000}
{"Date":"1974-06-17","Open":91.3,"High":91.34,"Low":89.63,"Close":90.04,"Adj.Close":90.04,"Volume":9680000}
{"Date":"1974-06-18","Open":90.04,"High":90.53,"Low":88.92,"Close":89.45,"Adj.Close":89.45,"Volume":10110000}
{"Date":"1974-06-19","Open":89.45,"High":89.8,"Low":88.39,"Close":88.84,"Adj.Close":88.84,"Volume":10550000}
{"Date":"1974-06-20","Open":88.84,"High":89.35,"Low":87.8,"Close":88.21,"Adj.Close":88.21,"Volume":11990000}
{"Date":"1974-06-21","Open":88.21,"High":88.31,"Low":86.77,"Close":87.46,"Adj.Close":87.46,"Volume":11830000}
{"Date":"1974-06-24","Open":87.46,"High":88.38,"Low":86.7,"Close":87.69,"Adj.Close":87.69,"Volume":9960000}
{"Date":"1974-06-25","Open":87.69,"High":89.48,"Low":87.67,"Close":88.98,"Adj.Close":88.98,"Volume":11920000}
{"Date":"1974-06-26","Open":88.98,"High":89.12,"Low":87.3,"Close":87.61,"Adj.Close":87.61,"Volume":11410000}
{"Date":"1974-06-27","Open":87.61,"High":87.61,"Low":85.88,"Close":86.31,"Adj.Close":86.31,"Volume":12650000}
{"Date":"1974-06-28","Open":86.31,"High":86.78,"Low":85.13,"Close":86,"Adj.Close":86,"Volume":12010000}
{"Date":"1974-07-01","Open":86,"High":86.89,"Low":85.32,"Close":86.02,"Adj.Close":86.02,"Volume":10270000}
{"Date":"1974-07-02","Open":86.02,"High":86.26,"Low":83.98,"Close":84.3,"Adj.Close":84.3,"Volume":13460000}
{"Date":"1974-07-03","Open":84.3,"High":85.15,"Low":83.46,"Close":84.25,"Adj.Close":84.25,"Volume":13430000}
{"Date":"1974-07-05","Open":84.25,"High":84.45,"Low":83.17,"Close":83.66,"Adj.Close":83.66,"Volume":7400000}
{"Date":"1974-07-08","Open":83.13,"High":83.13,"Low":80.48,"Close":81.09,"Adj.Close":81.09,"Volume":15510000}
{"Date":"1974-07-09","Open":81.09,"High":82.5,"Low":80.35,"Close":81.48,"Adj.Close":81.48,"Volume":15580000}
{"Date":"1974-07-10","Open":81.48,"High":82.22,"Low":79.74,"Close":79.99,"Adj.Close":79.99,"Volume":13490000}
{"Date":"1974-07-11","Open":79.99,"High":81.08,"Low":79.08,"Close":79.89,"Adj.Close":79.89,"Volume":14640000}
{"Date":"1974-07-12","Open":80.97,"High":83.65,"Low":80.97,"Close":83.15,"Adj.Close":83.15,"Volume":17770000}
{"Date":"1974-07-15","Open":83.15,"High":84.89,"Low":82.65,"Close":83.78,"Adj.Close":83.78,"Volume":13560000}
{"Date":"1974-07-16","Open":83.78,"High":83.85,"Low":82.14,"Close":82.81,"Adj.Close":82.81,"Volume":9920000}
{"Date":"1974-07-17","Open":82.81,"High":84.13,"Low":81.7,"Close":83.7,"Adj.Close":83.7,"Volume":11320000}
{"Date":"1974-07-18","Open":83.7,"High":85.39,"Low":83.13,"Close":83.78,"Adj.Close":83.78,"Volume":13980000}
{"Date":"1974-07-19","Open":83.78,"High":84.67,"Low":82.87,"Close":83.54,"Adj.Close":83.54,"Volume":11080000}
{"Date":"1974-07-22","Open":83.54,"High":84.44,"Low":82.59,"Close":83.81,"Adj.Close":83.81,"Volume":9290000}
{"Date":"1974-07-23","Open":83.81,"High":85.63,"Low":83.67,"Close":84.65,"Adj.Close":84.65,"Volume":12910000}
{"Date":"1974-07-24","Open":84.65,"High":85.64,"Low":83.61,"Close":84.99,"Adj.Close":84.99,"Volume":12870000}
{"Date":"1974-07-25","Open":84.99,"High":85.67,"Low":83.13,"Close":83.98,"Adj.Close":83.98,"Volume":13310000}
{"Date":"1974-07-26","Open":83.98,"High":84.17,"Low":82,"Close":82.4,"Adj.Close":82.4,"Volume":10420000}
{"Date":"1974-07-29","Open":82.02,"High":82.02,"Low":80.22,"Close":80.94,"Adj.Close":80.94,"Volume":11560000}
{"Date":"1974-07-30","Open":80.94,"High":81.52,"Low":79.58,"Close":80.5,"Adj.Close":80.5,"Volume":11360000}
{"Date":"1974-07-31","Open":80.5,"High":80.82,"Low":78.96,"Close":79.31,"Adj.Close":79.31,"Volume":10960000}
{"Date":"1974-08-01","Open":79.31,"High":80.02,"Low":77.97,"Close":78.75,"Adj.Close":78.75,"Volume":11470000}
{"Date":"1974-08-02","Open":78.75,"High":79.39,"Low":77.84,"Close":78.59,"Adj.Close":78.59,"Volume":10110000}
{"Date":"1974-08-05","Open":78.59,"High":80.31,"Low":78.03,"Close":79.29,"Adj.Close":79.29,"Volume":11230000}
{"Date":"1974-08-06","Open":79.78,"High":82.65,"Low":79.78,"Close":80.52,"Adj.Close":80.52,"Volume":15770000}
{"Date":"1974-08-07","Open":80.52,"High":82.93,"Low":80.13,"Close":82.65,"Adj.Close":82.65,"Volume":13380000}
{"Date":"1974-08-08","Open":82.65,"High":83.53,"Low":80.86,"Close":81.57,"Adj.Close":81.57,"Volume":16060000}
{"Date":"1974-08-09","Open":81.57,"High":81.88,"Low":80.11,"Close":80.86,"Adj.Close":80.86,"Volume":10160000}
{"Date":"1974-08-12","Open":80.86,"High":81.26,"Low":79.3,"Close":79.75,"Adj.Close":79.75,"Volume":7780000}
{"Date":"1974-08-13","Open":79.75,"High":79.95,"Low":77.83,"Close":78.49,"Adj.Close":78.49,"Volume":10140000}
{"Date":"1974-08-14","Open":76.73,"High":76.73,"Low":76.73,"Close":76.73,"Adj.Close":76.73,"Volume":11750000}
{"Date":"1974-08-15","Open":76.73,"High":77.52,"Low":75.19,"Close":76.3,"Adj.Close":76.3,"Volume":11130000}
{"Date":"1974-08-16","Open":76.3,"High":77.02,"Low":75.29,"Close":75.67,"Adj.Close":75.67,"Volume":10510000}
{"Date":"1974-08-19","Open":75.65,"High":75.65,"Low":73.78,"Close":74.57,"Adj.Close":74.57,"Volume":11670000}
{"Date":"1974-08-20","Open":74.57,"High":76.11,"Low":73.82,"Close":74.95,"Adj.Close":74.95,"Volume":13820000}
{"Date":"1974-08-21","Open":74.95,"High":75.5,"Low":73.16,"Close":73.51,"Adj.Close":73.51,"Volume":11650000}
{"Date":"1974-08-22","Open":73.51,"High":74.05,"Low":71.61,"Close":72.8,"Adj.Close":72.8,"Volume":15690000}
{"Date":"1974-08-23","Open":72.8,"High":73.71,"Low":70.75,"Close":71.55,"Adj.Close":71.55,"Volume":13590000}
{"Date":"1974-08-26","Open":71.55,"High":73.17,"Low":70.42,"Close":72.16,"Adj.Close":72.16,"Volume":14630000}
{"Date":"1974-08-27","Open":72.16,"High":72.5,"Low":70.5,"Close":70.94,"Adj.Close":70.94,"Volume":12970000}
{"Date":"1974-08-28","Open":70.94,"High":72.17,"Low":70.13,"Close":70.76,"Adj.Close":70.76,"Volume":16670000}
{"Date":"1974-08-29","Open":70.76,"High":71.22,"Low":69.37,"Close":69.99,"Adj.Close":69.99,"Volume":13690000}
{"Date":"1974-08-30","Open":70.22,"High":72.68,"Low":70.22,"Close":72.15,"Adj.Close":72.15,"Volume":16230000}
{"Date":"1974-09-03","Open":72.15,"High":73.01,"Low":70.28,"Close":70.52,"Adj.Close":70.52,"Volume":12750000}
{"Date":"1974-09-04","Open":69.85,"High":69.85,"Low":67.64,"Close":68.69,"Adj.Close":68.69,"Volume":16930000}
{"Date":"1974-09-05","Open":68.69,"High":71.3,"Low":68.65,"Close":70.87,"Adj.Close":70.87,"Volume":14210000}
{"Date":"1974-09-06","Open":70.87,"High":72.42,"Low":70.08,"Close":71.42,"Adj.Close":71.42,"Volume":15130000}
{"Date":"1974-09-09","Open":71.35,"High":71.35,"Low":69.38,"Close":69.72,"Adj.Close":69.72,"Volume":11160000}
{"Date":"1974-09-10","Open":69.72,"High":70.47,"Low":68.55,"Close":69.24,"Adj.Close":69.24,"Volume":11980000}
{"Date":"1974-09-11","Open":69.24,"High":70,"Low":68.22,"Close":68.55,"Adj.Close":68.55,"Volume":11820000}
{"Date":"1974-09-12","Open":68.54,"High":68.54,"Low":66.22,"Close":66.71,"Adj.Close":66.71,"Volume":16920000}
{"Date":"1974-09-13","Open":66.71,"High":66.91,"Low":64.74,"Close":65.2,"Adj.Close":65.2,"Volume":16070000}
{"Date":"1974-09-16","Open":65.2,"High":66.92,"Low":64.15,"Close":66.26,"Adj.Close":66.26,"Volume":18370000}
{"Date":"1974-09-17","Open":66.45,"High":68.84,"Low":66.45,"Close":67.38,"Adj.Close":67.38,"Volume":13730000}
{"Date":"1974-09-18","Open":67.38,"High":68.14,"Low":65.92,"Close":67.72,"Adj.Close":67.72,"Volume":11760000}
{"Date":"1974-09-19","Open":68.36,"High":70.76,"Low":68.36,"Close":70.09,"Adj.Close":70.09,"Volume":17000000}
{"Date":"1974-09-20","Open":70.09,"High":71.12,"Low":68.62,"Close":70.14,"Adj.Close":70.14,"Volume":16250000}
{"Date":"1974-09-23","Open":70.14,"High":71.02,"Low":68.79,"Close":69.42,"Adj.Close":69.42,"Volume":12130000}
{"Date":"1974-09-24","Open":69.03,"High":69.03,"Low":67.42,"Close":68.02,"Adj.Close":68.02,"Volume":9840000}
{"Date":"1974-09-25","Open":68.02,"High":69.77,"Low":66.86,"Close":67.57,"Adj.Close":67.57,"Volume":17620000}
{"Date":"1974-09-26","Open":67.4,"High":67.4,"Low":65.79,"Close":66.46,"Adj.Close":66.46,"Volume":9060000}
{"Date":"1974-09-27","Open":66.46,"High":67.09,"Low":64.58,"Close":64.94,"Adj.Close":64.94,"Volume":12320000}
{"Date":"1974-09-30","Open":64.85,"High":64.85,"Low":62.52,"Close":63.54,"Adj.Close":63.54,"Volume":15000000}
{"Date":"1974-10-01","Open":63.54,"High":64.37,"Low":61.75,"Close":63.39,"Adj.Close":63.39,"Volume":16890000}
{"Date":"1974-10-02","Open":63.39,"High":64.62,"Low":62.74,"Close":63.38,"Adj.Close":63.38,"Volume":12230000}
{"Date":"1974-10-03","Open":63.38,"High":63.48,"Low":61.66,"Close":62.28,"Adj.Close":62.28,"Volume":13150000}
{"Date":"1974-10-04","Open":62.28,"High":63.23,"Low":60.96,"Close":62.34,"Adj.Close":62.34,"Volume":15910000}
{"Date":"1974-10-07","Open":62.78,"High":65.4,"Low":62.78,"Close":64.95,"Adj.Close":64.95,"Volume":15000000}
{"Date":"1974-10-08","Open":64.95,"High":66.07,"Low":63.95,"Close":64.84,"Adj.Close":64.84,"Volume":15460000}
{"Date":"1974-10-09","Open":64.84,"High":68.15,"Low":63.74,"Close":67.82,"Adj.Close":67.82,"Volume":18820000}
{"Date":"1974-10-10","Open":68.3,"High":71.48,"Low":68.3,"Close":69.79,"Adj.Close":69.79,"Volume":26360000}
{"Date":"1974-10-11","Open":69.79,"High":71.99,"Low":68.8,"Close":71.14,"Adj.Close":71.14,"Volume":20090000}
{"Date":"1974-10-14","Open":71.17,"High":74.43,"Low":71.17,"Close":72.74,"Adj.Close":72.74,"Volume":19770000}
{"Date":"1974-10-15","Open":72.74,"High":73.35,"Low":70.61,"Close":71.44,"Adj.Close":71.44,"Volume":17390000}
{"Date":"1974-10-16","Open":71.44,"High":71.98,"Low":69.54,"Close":70.33,"Adj.Close":70.33,"Volume":14790000}
{"Date":"1974-10-17","Open":70.33,"High":72,"Low":69.41,"Close":71.17,"Adj.Close":71.17,"Volume":14470000}
{"Date":"1974-10-18","Open":71.2,"High":73.34,"Low":71.2,"Close":72.28,"Adj.Close":72.28,"Volume":16460000}
{"Date":"1974-10-21","Open":72.28,"High":73.92,"Low":71.24,"Close":73.5,"Adj.Close":73.5,"Volume":14500000}
{"Date":"1974-10-22","Open":73.5,"High":75.09,"Low":72.55,"Close":73.13,"Adj.Close":73.13,"Volume":18930000}
{"Date":"1974-10-23","Open":72.81,"High":72.81,"Low":70.4,"Close":71.03,"Adj.Close":71.03,"Volume":14200000}
{"Date":"1974-10-24","Open":70.98,"High":70.98,"Low":68.8,"Close":70.22,"Adj.Close":70.22,"Volume":14910000}
{"Date":"1974-10-25","Open":70.22,"High":71.59,"Low":69.46,"Close":70.12,"Adj.Close":70.12,"Volume":12650000}
{"Date":"1974-10-28","Open":70.12,"High":70.67,"Low":68.89,"Close":70.09,"Adj.Close":70.09,"Volume":10540000}
{"Date":"1974-10-29","Open":70.49,"High":73.19,"Low":70.49,"Close":72.83,"Adj.Close":72.83,"Volume":15610000}
{"Date":"1974-10-30","Open":72.83,"High":75.45,"Low":72.4,"Close":74.31,"Adj.Close":74.31,"Volume":20130000}
{"Date":"1974-10-31","Open":74.31,"High":75.9,"Low":73.15,"Close":73.9,"Adj.Close":73.9,"Volume":18840000}
{"Date":"1974-11-01","Open":73.9,"High":74.85,"Low":72.68,"Close":73.88,"Adj.Close":73.88,"Volume":13470000}
{"Date":"1974-11-04","Open":73.8,"High":73.8,"Low":71.93,"Close":73.08,"Adj.Close":73.08,"Volume":12740000}
{"Date":"1974-11-05","Open":73.08,"High":75.36,"Low":72.49,"Close":75.11,"Adj.Close":75.11,"Volume":15960000}
{"Date":"1974-11-06","Open":75.11,"High":77.41,"Low":74.23,"Close":74.75,"Adj.Close":74.75,"Volume":23930000}
{"Date":"1974-11-07","Open":74.75,"High":76.3,"Low":73.85,"Close":75.21,"Adj.Close":75.21,"Volume":17150000}
{"Date":"1974-11-08","Open":75.21,"High":76,"Low":74.01,"Close":74.91,"Adj.Close":74.91,"Volume":15890000}
{"Date":"1974-11-11","Open":74.91,"High":75.7,"Low":74.04,"Close":75.15,"Adj.Close":75.15,"Volume":13220000}
{"Date":"1974-11-12","Open":75.15,"High":75.59,"Low":73.34,"Close":73.67,"Adj.Close":73.67,"Volume":15040000}
{"Date":"1974-11-13","Open":73.67,"High":74.25,"Low":72.32,"Close":73.35,"Adj.Close":73.35,"Volume":16040000}
{"Date":"1974-11-14","Open":73.35,"High":74.54,"Low":72.53,"Close":73.06,"Adj.Close":73.06,"Volume":13540000}
{"Date":"1974-11-15","Open":73.06,"High":73.27,"Low":71.41,"Close":71.91,"Adj.Close":71.91,"Volume":12480000}
{"Date":"1974-11-18","Open":71.1,"High":71.1,"Low":68.95,"Close":69.27,"Adj.Close":69.27,"Volume":15230000}
{"Date":"1974-11-19","Open":69.27,"High":69.71,"Low":67.66,"Close":68.2,"Adj.Close":68.2,"Volume":15720000}
{"Date":"1974-11-20","Open":68.2,"High":69.25,"Low":67.36,"Close":67.9,"Adj.Close":67.9,"Volume":12430000}
{"Date":"1974-11-21","Open":67.9,"High":68.94,"Low":66.85,"Close":68.18,"Adj.Close":68.18,"Volume":13820000}
{"Date":"1974-11-22","Open":68.24,"High":70,"Low":68.24,"Close":68.9,"Adj.Close":68.9,"Volume":13020000}
{"Date":"1974-11-25","Open":68.9,"High":69.68,"Low":67.79,"Close":68.83,"Adj.Close":68.83,"Volume":11300000}
{"Date":"1974-11-26","Open":68.83,"High":70.36,"Low":68.19,"Close":69.47,"Adj.Close":69.47,"Volume":13600000}
{"Date":"1974-11-27","Open":69.47,"High":71.31,"Low":69.17,"Close":69.94,"Adj.Close":69.94,"Volume":14810000}
{"Date":"1974-11-29","Open":69.94,"High":70.49,"Low":69.18,"Close":69.97,"Adj.Close":69.97,"Volume":7400000}
{"Date":"1974-12-02","Open":69.8,"High":69.8,"Low":67.81,"Close":68.11,"Adj.Close":68.11,"Volume":11140000}
{"Date":"1974-12-03","Open":68.11,"High":68.13,"Low":66.62,"Close":67.17,"Adj.Close":67.17,"Volume":13620000}
{"Date":"1974-12-04","Open":67.17,"High":68.32,"Low":66.61,"Close":67.41,"Adj.Close":67.41,"Volume":12580000}
{"Date":"1974-12-05","Open":67.41,"High":68,"Low":65.9,"Close":66.13,"Adj.Close":66.13,"Volume":12890000}
{"Date":"1974-12-06","Open":66.13,"High":66.2,"Low":64.4,"Close":65.01,"Adj.Close":65.01,"Volume":15500000}
{"Date":"1974-12-09","Open":65.01,"High":66.29,"Low":64.13,"Close":65.6,"Adj.Close":65.6,"Volume":14660000}
{"Date":"1974-12-10","Open":65.88,"High":68.17,"Low":65.88,"Close":67.28,"Adj.Close":67.28,"Volume":15690000}
{"Date":"1974-12-11","Open":67.28,"High":69.03,"Low":66.83,"Close":67.67,"Adj.Close":67.67,"Volume":15700000}
{"Date":"1974-12-12","Open":67.67,"High":68.61,"Low":66.56,"Close":67.45,"Adj.Close":67.45,"Volume":15390000}
{"Date":"1974-12-13","Open":67.45,"High":68.15,"Low":66.32,"Close":67.07,"Adj.Close":67.07,"Volume":14000000}
{"Date":"1974-12-16","Open":67.07,"High":67.74,"Low":66.02,"Close":66.46,"Adj.Close":66.46,"Volume":15370000}
{"Date":"1974-12-17","Open":66.46,"High":67.92,"Low":65.86,"Close":67.58,"Adj.Close":67.58,"Volume":16880000}
{"Date":"1974-12-18","Open":67.58,"High":69.01,"Low":67.3,"Close":67.9,"Adj.Close":67.9,"Volume":18050000}
{"Date":"1974-12-19","Open":67.9,"High":68.62,"Low":66.93,"Close":67.65,"Adj.Close":67.65,"Volume":15900000}
{"Date":"1974-12-20","Open":67.65,"High":67.93,"Low":66.36,"Close":66.91,"Adj.Close":66.91,"Volume":15840000}
{"Date":"1974-12-23","Open":66.91,"High":67.18,"Low":65.34,"Close":65.96,"Adj.Close":65.96,"Volume":18040000}
{"Date":"1974-12-24","Open":65.96,"High":67.25,"Low":65.86,"Close":66.88,"Adj.Close":66.88,"Volume":9540000}
{"Date":"1974-12-26","Open":66.88,"High":68.19,"Low":66.62,"Close":67.44,"Adj.Close":67.44,"Volume":11810000}
{"Date":"1974-12-27","Open":67.44,"High":67.99,"Low":66.49,"Close":67.14,"Adj.Close":67.14,"Volume":13060000}
{"Date":"1974-12-30","Open":67.14,"High":67.65,"Low":66.23,"Close":67.16,"Adj.Close":67.16,"Volume":18520000}
{"Date":"1974-12-31","Open":67.16,"High":69.04,"Low":67.15,"Close":68.56,"Adj.Close":68.56,"Volume":20970000}
{"Date":"1975-01-02","Open":68.65,"High":70.92,"Low":68.65,"Close":70.23,"Adj.Close":70.23,"Volume":14800000}
{"Date":"1975-01-03","Open":70.23,"High":71.64,"Low":69.29,"Close":70.71,"Adj.Close":70.71,"Volume":15270000}
{"Date":"1975-01-06","Open":70.71,"High":72.24,"Low":70.33,"Close":71.07,"Adj.Close":71.07,"Volume":17550000}
{"Date":"1975-01-07","Open":71.07,"High":71.75,"Low":69.92,"Close":71.02,"Adj.Close":71.02,"Volume":14890000}
{"Date":"1975-01-08","Open":71.02,"High":71.53,"Low":69.65,"Close":70.04,"Adj.Close":70.04,"Volume":15600000}
{"Date":"1975-01-09","Open":70.04,"High":71.42,"Low":69.04,"Close":71.17,"Adj.Close":71.17,"Volume":16340000}
{"Date":"1975-01-10","Open":71.6,"High":73.75,"Low":71.6,"Close":72.61,"Adj.Close":72.61,"Volume":25890000}
{"Date":"1975-01-13","Open":72.61,"High":73.81,"Low":71.83,"Close":72.31,"Adj.Close":72.31,"Volume":19780000}
{"Date":"1975-01-14","Open":72.31,"High":72.7,"Low":71.02,"Close":71.68,"Adj.Close":71.68,"Volume":16610000}
{"Date":"1975-01-15","Open":71.68,"High":72.77,"Low":70.45,"Close":72.14,"Adj.Close":72.14,"Volume":16580000}
{"Date":"1975-01-16","Open":72.14,"High":72.93,"Low":71.26,"Close":72.05,"Adj.Close":72.05,"Volume":17110000}
{"Date":"1975-01-17","Open":72.05,"High":72.36,"Low":70.56,"Close":70.96,"Adj.Close":70.96,"Volume":14260000}
{"Date":"1975-01-20","Open":70.96,"High":71.46,"Low":69.8,"Close":71.08,"Adj.Close":71.08,"Volume":13450000}
{"Date":"1975-01-21","Open":71.08,"High":72.04,"Low":70.25,"Close":70.7,"Adj.Close":70.7,"Volume":14780000}
{"Date":"1975-01-22","Open":70.7,"High":71.97,"Low":69.86,"Close":71.74,"Adj.Close":71.74,"Volume":15330000}
{"Date":"1975-01-23","Open":71.74,"High":73.11,"Low":71.09,"Close":72.07,"Adj.Close":72.07,"Volume":17960000}
{"Date":"1975-01-24","Open":72.07,"High":73.57,"Low":71.55,"Close":72.98,"Adj.Close":72.98,"Volume":20670000}
{"Date":"1975-01-27","Open":73.76,"High":76.03,"Low":73.76,"Close":75.37,"Adj.Close":75.37,"Volume":32130000}
{"Date":"1975-01-28","Open":75.37,"High":77.59,"Low":75.36,"Close":76.03,"Adj.Close":76.03,"Volume":31760000}
{"Date":"1975-01-29","Open":76.03,"High":78.03,"Low":75.23,"Close":77.26,"Adj.Close":77.26,"Volume":27410000}
{"Date":"1975-01-30","Open":77.26,"High":78.69,"Low":75.82,"Close":76.21,"Adj.Close":76.21,"Volume":29740000}
{"Date":"1975-01-31","Open":76.21,"High":77.72,"Low":75.41,"Close":76.98,"Adj.Close":76.98,"Volume":24640000}
{"Date":"1975-02-03","Open":76.98,"High":78.55,"Low":76.36,"Close":77.82,"Adj.Close":77.82,"Volume":25400000}
{"Date":"1975-02-04","Open":77.82,"High":78.37,"Low":76,"Close":77.61,"Adj.Close":77.61,"Volume":25040000}
{"Date":"1975-02-05","Open":77.61,"High":79.4,"Low":76.81,"Close":78.95,"Adj.Close":78.95,"Volume":25830000}
{"Date":"1975-02-06","Open":78.95,"High":80.72,"Low":78.09,"Close":78.56,"Adj.Close":78.56,"Volume":32020000}
{"Date":"1975-02-07","Open":78.56,"High":79.12,"Low":77,"Close":78.63,"Adj.Close":78.63,"Volume":19060000}
{"Date":"1975-02-10","Open":78.63,"High":79.4,"Low":77.77,"Close":78.36,"Adj.Close":78.36,"Volume":16120000}
{"Date":"1975-02-11","Open":78.36,"High":79.07,"Low":77.38,"Close":78.58,"Adj.Close":78.58,"Volume":16470000}
{"Date":"1975-02-12","Open":78.58,"High":80.21,"Low":77.94,"Close":79.92,"Adj.Close":79.92,"Volume":19790000}
{"Date":"1975-02-13","Open":79.98,"High":82.53,"Low":79.98,"Close":81.01,"Adj.Close":81.01,"Volume":35160000}
{"Date":"1975-02-14","Open":81.01,"High":82.33,"Low":80.13,"Close":81.5,"Adj.Close":81.5,"Volume":23290000}
{"Date":"1975-02-18","Open":81.5,"High":82.45,"Low":80.16,"Close":80.93,"Adj.Close":80.93,"Volume":23990000}
{"Date":"1975-02-19","Open":80.93,"High":81.94,"Low":79.83,"Close":81.44,"Adj.Close":81.44,"Volume":21930000}
{"Date":"1975-02-20","Open":81.44,"High":82.78,"Low":80.82,"Close":82.21,"Adj.Close":82.21,"Volume":22260000}
{"Date":"1975-02-21","Open":82.21,"High":83.56,"Low":81.72,"Close":82.62,"Adj.Close":82.62,"Volume":24440000}
{"Date":"1975-02-24","Open":82.62,"High":82.71,"Low":80.87,"Close":81.44,"Adj.Close":81.44,"Volume":19150000}
{"Date":"1975-02-25","Open":81.09,"High":81.09,"Low":79.05,"Close":79.53,"Adj.Close":79.53,"Volume":20910000}
{"Date":"1975-02-26","Open":79.53,"High":80.89,"Low":78.91,"Close":80.37,"Adj.Close":80.37,"Volume":18790000}
{"Date":"1975-02-27","Open":80.37,"High":81.64,"Low":80.06,"Close":80.77,"Adj.Close":80.77,"Volume":16430000}
{"Date":"1975-02-28","Open":80.77,"High":82.02,"Low":80.07,"Close":81.59,"Adj.Close":81.59,"Volume":17560000}
{"Date":"1975-03-03","Open":81.59,"High":83.46,"Low":81.32,"Close":83.03,"Adj.Close":83.03,"Volume":24100000}
{"Date":"1975-03-04","Open":83.03,"High":85.43,"Low":82.85,"Close":83.56,"Adj.Close":83.56,"Volume":34140000}
{"Date":"1975-03-05","Open":83.56,"High":84.71,"Low":82.16,"Close":83.9,"Adj.Close":83.9,"Volume":24120000}
{"Date":"1975-03-06","Open":83.9,"High":84.17,"Low":81.94,"Close":83.69,"Adj.Close":83.69,"Volume":21780000}
{"Date":"1975-03-07","Open":83.69,"High":85.14,"Low":83.25,"Close":84.3,"Adj.Close":84.3,"Volume":25930000}
{"Date":"1975-03-10","Open":84.3,"High":85.47,"Low":83.43,"Close":84.95,"Adj.Close":84.95,"Volume":25890000}
{"Date":"1975-03-11","Open":84.95,"High":85.89,"Low":83.8,"Close":84.36,"Adj.Close":84.36,"Volume":31280000}
{"Date":"1975-03-12","Open":84.36,"High":84.73,"Low":82.87,"Close":83.59,"Adj.Close":83.59,"Volume":21560000}
{"Date":"1975-03-13","Open":83.59,"High":84.26,"Low":82.52,"Close":83.74,"Adj.Close":83.74,"Volume":18620000}
{"Date":"1975-03-14","Open":83.74,"High":85.43,"Low":83.5,"Close":84.76,"Adj.Close":84.76,"Volume":24840000}
{"Date":"1975-03-17","Open":84.76,"High":86.52,"Low":84.39,"Close":86.01,"Adj.Close":86.01,"Volume":26780000}
{"Date":"1975-03-18","Open":86.01,"High":87.08,"Low":84.75,"Close":85.13,"Adj.Close":85.13,"Volume":29180000}
{"Date":"1975-03-19","Open":85.13,"High":85.17,"Low":83.43,"Close":84.34,"Adj.Close":84.34,"Volume":19030000}
{"Date":"1975-03-20","Open":84.34,"High":85.3,"Low":83.02,"Close":83.61,"Adj.Close":83.61,"Volume":20960000}
{"Date":"1975-03-21","Open":83.61,"High":84.11,"Low":82.52,"Close":83.39,"Adj.Close":83.39,"Volume":15940000}
{"Date":"1975-03-24","Open":82.39,"High":82.39,"Low":80.6,"Close":81.42,"Adj.Close":81.42,"Volume":17810000}
{"Date":"1975-03-25","Open":81.42,"High":82.67,"Low":80.08,"Close":82.06,"Adj.Close":82.06,"Volume":18500000}
{"Date":"1975-03-26","Open":82.16,"High":84.24,"Low":82.16,"Close":83.59,"Adj.Close":83.59,"Volume":18580000}
{"Date":"1975-03-27","Open":83.59,"High":84.88,"Low":83.04,"Close":83.85,"Adj.Close":83.85,"Volume":18300000}
{"Date":"1975-03-31","Open":83.85,"High":84.62,"Low":82.84,"Close":83.36,"Adj.Close":83.36,"Volume":16270000}
{"Date":"1975-04-01","Open":83.36,"High":83.59,"Low":81.98,"Close":82.64,"Adj.Close":82.64,"Volume":14480000}
{"Date":"1975-04-02","Open":82.64,"High":83.57,"Low":81.8,"Close":82.43,"Adj.Close":82.43,"Volume":15600000}
{"Date":"1975-04-03","Open":82.43,"High":82.84,"Low":80.88,"Close":81.51,"Adj.Close":81.51,"Volume":13920000}
{"Date":"1975-04-04","Open":81.51,"High":81.9,"Low":80.29,"Close":80.88,"Adj.Close":80.88,"Volume":14170000}
{"Date":"1975-04-07","Open":80.88,"High":81.11,"Low":79.66,"Close":80.35,"Adj.Close":80.35,"Volume":13860000}
{"Date":"1975-04-08","Open":80.35,"High":81.65,"Low":80.13,"Close":80.99,"Adj.Close":80.99,"Volume":14320000}
{"Date":"1975-04-09","Open":80.99,"High":83.22,"Low":80.91,"Close":82.84,"Adj.Close":82.84,"Volume":18120000}
{"Date":"1975-04-10","Open":82.84,"High":84.7,"Low":82.68,"Close":83.77,"Adj.Close":83.77,"Volume":24990000}
{"Date":"1975-04-11","Open":83.77,"High":84.68,"Low":82.93,"Close":84.18,"Adj.Close":84.18,"Volume":20160000}
{"Date":"1975-04-14","Open":84.18,"High":86.12,"Low":83.98,"Close":85.6,"Adj.Close":85.6,"Volume":26800000}
{"Date":"1975-04-15","Open":85.6,"High":87.24,"Low":85.03,"Close":86.3,"Adj.Close":86.3,"Volume":29620000}
{"Date":"1975-04-16","Open":86.3,"High":87.1,"Low":84.93,"Close":86.6,"Adj.Close":86.6,"Volume":22970000}
{"Date":"1975-04-17","Open":86.6,"High":88.79,"Low":86.43,"Close":87.25,"Adj.Close":87.25,"Volume":32650000}
{"Date":"1975-04-18","Open":87.25,"High":87.59,"Low":85.53,"Close":86.3,"Adj.Close":86.3,"Volume":26610000}
{"Date":"1975-04-21","Open":86.3,"High":87.99,"Low":85.92,"Close":87.23,"Adj.Close":87.23,"Volume":23960000}
{"Date":"1975-04-22","Open":87.23,"High":88.64,"Low":86.58,"Close":87.09,"Adj.Close":87.09,"Volume":26120000}
{"Date":"1975-04-23","Open":87.09,"High":87.42,"Low":85.65,"Close":86.12,"Adj.Close":86.12,"Volume":20040000}
{"Date":"1975-04-24","Open":86.12,"High":86.92,"Low":85,"Close":86.04,"Adj.Close":86.04,"Volume":19050000}
{"Date":"1975-04-25","Open":86.04,"High":87.5,"Low":85.62,"Close":86.62,"Adj.Close":86.62,"Volume":20260000}
{"Date":"1975-04-28","Open":86.62,"High":87.33,"Low":85.54,"Close":86.23,"Adj.Close":86.23,"Volume":17850000}
{"Date":"1975-04-29","Open":86.23,"High":86.79,"Low":85.04,"Close":85.64,"Adj.Close":85.64,"Volume":17740000}
{"Date":"1975-04-30","Open":85.64,"High":87.61,"Low":85,"Close":87.3,"Adj.Close":87.3,"Volume":18060000}
{"Date":"1975-05-01","Open":87.3,"High":89.1,"Low":86.94,"Close":88.1,"Adj.Close":88.1,"Volume":20660000}
{"Date":"1975-05-02","Open":88.1,"High":89.98,"Low":87.91,"Close":89.22,"Adj.Close":89.22,"Volume":25210000}
{"Date":"1975-05-05","Open":89.22,"High":90.82,"Low":88.26,"Close":90.08,"Adj.Close":90.08,"Volume":22370000}
{"Date":"1975-05-06","Open":90.08,"High":90.86,"Low":88.15,"Close":88.64,"Adj.Close":88.64,"Volume":25410000}
{"Date":"1975-05-07","Open":88.64,"High":89.75,"Low":87.6,"Close":89.08,"Adj.Close":89.08,"Volume":22250000}
{"Date":"1975-05-08","Open":89.08,"High":90.13,"Low":88.23,"Close":89.56,"Adj.Close":89.56,"Volume":22980000}
{"Date":"1975-05-09","Open":89.56,"High":91.24,"Low":89.33,"Close":90.53,"Adj.Close":90.53,"Volume":28440000}
{"Date":"1975-05-12","Open":90.53,"High":91.67,"Low":89.91,"Close":90.61,"Adj.Close":90.61,"Volume":22410000}
{"Date":"1975-05-13","Open":90.61,"High":92.26,"Low":89.99,"Close":91.58,"Adj.Close":91.58,"Volume":24950000}
{"Date":"1975-05-14","Open":91.58,"High":93.23,"Low":91.17,"Close":92.27,"Adj.Close":92.27,"Volume":29050000}
{"Date":"1975-05-15","Open":92.27,"High":93.51,"Low":90.94,"Close":91.41,"Adj.Close":91.41,"Volume":27690000}
{"Date":"1975-05-16","Open":91.41,"High":91.59,"Low":89.74,"Close":90.43,"Adj.Close":90.43,"Volume":16630000}
{"Date":"1975-05-19","Open":90.43,"High":91.07,"Low":88.98,"Close":90.53,"Adj.Close":90.53,"Volume":17870000}
{"Date":"1975-05-20","Open":90.53,"High":91.45,"Low":89.58,"Close":90.07,"Adj.Close":90.07,"Volume":18310000}
{"Date":"1975-05-21","Open":90.07,"High":90.25,"Low":88.47,"Close":89.06,"Adj.Close":89.06,"Volume":17640000}
{"Date":"1975-05-22","Open":89.06,"High":90.3,"Low":88.35,"Close":89.39,"Adj.Close":89.39,"Volume":17610000}
{"Date":"1975-05-23","Open":89.39,"High":91.02,"Low":89.3,"Close":90.58,"Adj.Close":90.58,"Volume":17870000}
{"Date":"1975-05-27","Open":90.58,"High":91.29,"Low":89.6,"Close":90.34,"Adj.Close":90.34,"Volume":17050000}
{"Date":"1975-05-28","Open":90.34,"High":91.14,"Low":89.07,"Close":89.71,"Adj.Close":89.71,"Volume":21850000}
{"Date":"1975-05-29","Open":89.71,"High":90.59,"Low":88.83,"Close":89.68,"Adj.Close":89.68,"Volume":18570000}
{"Date":"1975-05-30","Open":89.87,"High":91.62,"Low":89.87,"Close":91.15,"Adj.Close":91.15,"Volume":22670000}
{"Date":"1975-06-02","Open":91.32,"High":93.41,"Low":91.32,"Close":92.58,"Adj.Close":92.58,"Volume":28240000}
{"Date":"1975-06-03","Open":92.58,"High":93.76,"Low":91.88,"Close":92.89,"Adj.Close":92.89,"Volume":26560000}
{"Date":"1975-06-04","Open":92.89,"High":93.61,"Low":91.82,"Close":92.6,"Adj.Close":92.6,"Volume":24900000}
{"Date":"1975-06-05","Open":92.6,"High":93.16,"Low":91.41,"Close":92.69,"Adj.Close":92.69,"Volume":21610000}
{"Date":"1975-06-06","Open":92.69,"High":93.6,"Low":91.75,"Close":92.48,"Adj.Close":92.48,"Volume":22230000}
{"Date":"1975-06-09","Open":92.48,"High":92.87,"Low":90.91,"Close":91.21,"Adj.Close":91.21,"Volume":20670000}
{"Date":"1975-06-10","Open":91.21,"High":91.21,"Low":89.46,"Close":90.44,"Adj.Close":90.44,"Volume":21130000}
{"Date":"1975-06-11","Open":90.44,"High":91.67,"Low":90,"Close":90.55,"Adj.Close":90.55,"Volume":18230000}
{"Date":"1975-06-12","Open":90.55,"High":91.36,"Low":89.64,"Close":90.08,"Adj.Close":90.08,"Volume":15970000}
{"Date":"1975-06-13","Open":90.08,"High":91.06,"Low":89.3,"Close":90.52,"Adj.Close":90.52,"Volume":16300000}
{"Date":"1975-06-16","Open":90.52,"High":91.85,"Low":90.12,"Close":91.46,"Adj.Close":91.46,"Volume":16660000}
{"Date":"1975-06-17","Open":91.46,"High":92.22,"Low":90.17,"Close":90.58,"Adj.Close":90.58,"Volume":19440000}
{"Date":"1975-06-18","Open":90.58,"High":91.07,"Low":89.6,"Close":90.39,"Adj.Close":90.39,"Volume":15590000}
{"Date":"1975-06-19","Open":90.39,"High":92.37,"Low":90.12,"Close":92.02,"Adj.Close":92.02,"Volume":21450000}
{"Date":"1975-06-20","Open":92.02,"High":93.75,"Low":91.83,"Close":92.61,"Adj.Close":92.61,"Volume":26260000}
{"Date":"1975-06-23","Open":92.61,"High":93.98,"Low":91.81,"Close":93.62,"Adj.Close":93.62,"Volume":20720000}
{"Date":"1975-06-24","Open":93.62,"High":95.23,"Low":93.31,"Close":94.19,"Adj.Close":94.19,"Volume":26620000}
{"Date":"1975-06-25","Open":94.19,"High":95.29,"Low":93.53,"Close":94.62,"Adj.Close":94.62,"Volume":21610000}
{"Date":"1975-06-26","Open":94.62,"High":95.72,"Low":93.88,"Close":94.81,"Adj.Close":94.81,"Volume":24560000}
{"Date":"1975-06-27","Open":94.81,"High":95.66,"Low":94.1,"Close":94.81,"Adj.Close":94.81,"Volume":18820000}
{"Date":"1975-06-30","Open":94.81,"High":95.85,"Low":94.3,"Close":95.19,"Adj.Close":95.19,"Volume":19430000}
{"Date":"1975-07-01","Open":95.19,"High":95.73,"Low":94.13,"Close":94.85,"Adj.Close":94.85,"Volume":20390000}
{"Date":"1975-07-02","Open":94.85,"High":94.91,"Low":93.37,"Close":94.18,"Adj.Close":94.18,"Volume":18530000}
{"Date":"1975-07-03","Open":94.18,"High":95.04,"Low":93.49,"Close":94.36,"Adj.Close":94.36,"Volume":19000000}
{"Date":"1975-07-07","Open":94.36,"High":94.82,"Low":93.16,"Close":93.54,"Adj.Close":93.54,"Volume":15850000}
{"Date":"1975-07-08","Open":93.54,"High":94.03,"Low":92.51,"Close":93.39,"Adj.Close":93.39,"Volume":18990000}
{"Date":"1975-07-09","Open":93.39,"High":95.22,"Low":93.38,"Close":94.8,"Adj.Close":94.8,"Volume":26350000}
{"Date":"1975-07-10","Open":94.8,"High":96.19,"Low":94.25,"Close":94.81,"Adj.Close":94.81,"Volume":28880000}
{"Date":"1975-07-11","Open":94.81,"High":95.69,"Low":93.83,"Close":94.66,"Adj.Close":94.66,"Volume":22210000}
{"Date":"1975-07-14","Open":94.66,"High":95.76,"Low":94.04,"Close":95.19,"Adj.Close":95.19,"Volume":21900000}
{"Date":"1975-07-15","Open":95.19,"High":96.58,"Low":94.71,"Close":95.61,"Adj.Close":95.61,"Volume":28340000}
{"Date":"1975-07-16","Open":95.61,"High":96.37,"Low":94.2,"Close":94.61,"Adj.Close":94.61,"Volume":25250000}
{"Date":"1975-07-17","Open":94.61,"High":95.03,"Low":92.99,"Close":93.63,"Adj.Close":93.63,"Volume":21420000}
{"Date":"1975-07-18","Open":93.63,"High":93.96,"Low":92.39,"Close":93.2,"Adj.Close":93.2,"Volume":16870000}
{"Date":"1975-07-21","Open":93.2,"High":93.93,"Low":92.03,"Close":92.44,"Adj.Close":92.44,"Volume":16690000}
{"Date":"1975-07-22","Open":92.44,"High":92.49,"Low":90.63,"Close":91.45,"Adj.Close":91.45,"Volume":20660000}
{"Date":"1975-07-23","Open":91.45,"High":92.15,"Low":89.83,"Close":90.18,"Adj.Close":90.18,"Volume":20150000}
{"Date":"1975-07-24","Open":90.18,"High":90.95,"Low":88.9,"Close":90.07,"Adj.Close":90.07,"Volume":20550000}
{"Date":"1975-07-25","Open":90.07,"High":90.72,"Low":88.72,"Close":89.29,"Adj.Close":89.29,"Volume":15110000}
{"Date":"1975-07-28","Open":89.29,"High":89.68,"Low":88.02,"Close":88.69,"Adj.Close":88.69,"Volume":14850000}
{"Date":"1975-07-29","Open":88.69,"High":89.91,"Low":87.71,"Close":88.19,"Adj.Close":88.19,"Volume":19000000}
{"Date":"1975-07-30","Open":88.19,"High":89.49,"Low":87.68,"Close":88.83,"Adj.Close":88.83,"Volume":16150000}
{"Date":"1975-07-31","Open":88.83,"High":90.07,"Low":88.31,"Close":88.75,"Adj.Close":88.75,"Volume":14540000}
{"Date":"1975-08-01","Open":88.75,"High":89.04,"Low":87.46,"Close":87.99,"Adj.Close":87.99,"Volume":13320000}
{"Date":"1975-08-04","Open":87.99,"High":88.17,"Low":86.68,"Close":87.15,"Adj.Close":87.15,"Volume":12620000}
{"Date":"1975-08-05","Open":87.15,"High":87.81,"Low":85.89,"Close":86.23,"Adj.Close":86.23,"Volume":15470000}
{"Date":"1975-08-06","Open":86.23,"High":87.04,"Low":85.34,"Close":86.25,"Adj.Close":86.25,"Volume":16280000}
{"Date":"1975-08-07","Open":86.25,"High":87.24,"Low":85.69,"Close":86.3,"Adj.Close":86.3,"Volume":12390000}
{"Date":"1975-08-08","Open":86.3,"High":87,"Low":85.52,"Close":86.02,"Adj.Close":86.02,"Volume":11660000}
{"Date":"1975-08-11","Open":86.02,"High":86.89,"Low":85.34,"Close":86.55,"Adj.Close":86.55,"Volume":12350000}
{"Date":"1975-08-12","Open":86.55,"High":88.17,"Low":86.49,"Close":87.12,"Adj.Close":87.12,"Volume":14510000}
{"Date":"1975-08-13","Open":87.12,"High":87.41,"Low":85.61,"Close":85.97,"Adj.Close":85.97,"Volume":12000000}
{"Date":"1975-08-14","Open":85.97,"High":86.34,"Low":85.02,"Close":85.6,"Adj.Close":85.6,"Volume":12460000}
{"Date":"1975-08-15","Open":85.6,"High":86.76,"Low":85.33,"Close":86.36,"Adj.Close":86.36,"Volume":10610000}
{"Date":"1975-08-18","Open":86.36,"High":87.21,"Low":85.76,"Close":86.2,"Adj.Close":86.2,"Volume":10810000}
{"Date":"1975-08-19","Open":86.2,"High":86.47,"Low":84.66,"Close":84.95,"Adj.Close":84.95,"Volume":14990000}
{"Date":"1975-08-20","Open":84.78,"High":84.78,"Low":82.76,"Close":83.22,"Adj.Close":83.22,"Volume":18630000}
{"Date":"1975-08-21","Open":83.22,"High":84.15,"Low":82.21,"Close":83.07,"Adj.Close":83.07,"Volume":16610000}
{"Date":"1975-08-22","Open":83.07,"High":84.61,"Low":82.79,"Close":84.28,"Adj.Close":84.28,"Volume":13050000}
{"Date":"1975-08-25","Open":84.28,"High":85.58,"Low":84.06,"Close":85.06,"Adj.Close":85.06,"Volume":11250000}
{"Date":"1975-08-26","Open":85.06,"High":85.4,"Low":83.65,"Close":83.96,"Adj.Close":83.96,"Volume":11350000}
{"Date":"1975-08-27","Open":83.96,"High":84.79,"Low":83.35,"Close":84.43,"Adj.Close":84.43,"Volume":11100000}
{"Date":"1975-08-28","Open":84.68,"High":86.64,"Low":84.68,"Close":86.4,"Adj.Close":86.4,"Volume":14530000}
{"Date":"1975-08-29","Open":86.4,"High":87.73,"Low":86.1,"Close":86.88,"Adj.Close":86.88,"Volume":15480000}
{"Date":"1975-09-02","Open":86.88,"High":87.42,"Low":85.21,"Close":85.48,"Adj.Close":85.48,"Volume":11460000}
{"Date":"1975-09-03","Open":85.48,"High":86.38,"Low":84.62,"Close":86.03,"Adj.Close":86.03,"Volume":12260000}
{"Date":"1975-09-04","Open":86.03,"High":86.91,"Low":85.29,"Close":86.2,"Adj.Close":86.2,"Volume":12810000}
{"Date":"1975-09-05","Open":86.2,"High":86.49,"Low":85.19,"Close":85.62,"Adj.Close":85.62,"Volume":11680000}
{"Date":"1975-09-08","Open":85.62,"High":86.31,"Low":84.89,"Close":85.89,"Adj.Close":85.89,"Volume":11500000}
{"Date":"1975-09-09","Open":85.89,"High":86.73,"Low":84.37,"Close":84.6,"Adj.Close":84.6,"Volume":15790000}
{"Date":"1975-09-10","Open":84.59,"High":84.59,"Low":83,"Close":83.79,"Adj.Close":83.79,"Volume":14780000}
{"Date":"1975-09-11","Open":83.79,"High":84.3,"Low":82.88,"Close":83.45,"Adj.Close":83.45,"Volume":11100000}
{"Date":"1975-09-12","Open":83.45,"High":84.47,"Low":82.84,"Close":83.3,"Adj.Close":83.3,"Volume":12230000}
{"Date":"1975-09-15","Open":83.3,"High":83.49,"Low":82.29,"Close":82.88,"Adj.Close":82.88,"Volume":8670000}
{"Date":"1975-09-16","Open":82.88,"High":83.43,"Low":81.79,"Close":82.09,"Adj.Close":82.09,"Volume":13090000}
{"Date":"1975-09-17","Open":82.09,"High":82.93,"Low":81.57,"Close":82.37,"Adj.Close":82.37,"Volume":12190000}
{"Date":"1975-09-18","Open":82.37,"High":84.34,"Low":82.23,"Close":84.06,"Adj.Close":84.06,"Volume":14560000}
{"Date":"1975-09-19","Open":84.26,"High":86.39,"Low":84.26,"Close":85.88,"Adj.Close":85.88,"Volume":20830000}
{"Date":"1975-09-22","Open":85.88,"High":86.7,"Low":84.7,"Close":85.07,"Adj.Close":85.07,"Volume":14750000}
{"Date":"1975-09-23","Open":85.07,"High":85.51,"Low":83.8,"Close":84.94,"Adj.Close":84.94,"Volume":12800000}
{"Date":"1975-09-24","Open":85.03,"High":86.7,"Low":85.03,"Close":85.74,"Adj.Close":85.74,"Volume":16060000}
{"Date":"1975-09-25","Open":85.74,"High":86.41,"Low":84.79,"Close":85.64,"Adj.Close":85.64,"Volume":12890000}
{"Date":"1975-09-26","Open":85.64,"High":86.86,"Low":85.13,"Close":86.19,"Adj.Close":86.19,"Volume":12570000}
{"Date":"1975-09-29","Open":86.19,"High":86.38,"Low":84.74,"Close":85.03,"Adj.Close":85.03,"Volume":10580000}
{"Date":"1975-09-30","Open":85.01,"High":85.01,"Low":83.44,"Close":83.87,"Adj.Close":83.87,"Volume":12520000}
{"Date":"1975-10-01","Open":83.87,"High":85.45,"Low":82.57,"Close":82.93,"Adj.Close":82.93,"Volume":14070000}
{"Date":"1975-10-02","Open":82.93,"High":84.33,"Low":82.82,"Close":83.82,"Adj.Close":83.82,"Volume":14290000}
{"Date":"1975-10-03","Open":83.88,"High":86.21,"Low":83.88,"Close":85.95,"Adj.Close":85.95,"Volume":16360000}
{"Date":"1975-10-06","Open":85.98,"High":87.64,"Low":85.98,"Close":86.88,"Adj.Close":86.88,"Volume":15470000}
{"Date":"1975-10-07","Open":86.88,"High":87.32,"Low":85.56,"Close":86.77,"Adj.Close":86.77,"Volume":13530000}
{"Date":"1975-10-08","Open":86.77,"High":88.46,"Low":86.34,"Close":87.94,"Adj.Close":87.94,"Volume":17800000}
{"Date":"1975-10-09","Open":87.94,"High":89.42,"Low":87.6,"Close":88.37,"Adj.Close":88.37,"Volume":17770000}
{"Date":"1975-10-10","Open":88.37,"High":89.17,"Low":87.44,"Close":88.21,"Adj.Close":88.21,"Volume":14880000}
{"Date":"1975-10-13","Open":88.21,"High":89.67,"Low":87.73,"Close":89.46,"Adj.Close":89.46,"Volume":12020000}
{"Date":"1975-10-14","Open":89.46,"High":90.8,"Low":88.81,"Close":89.28,"Adj.Close":89.28,"Volume":19960000}
{"Date":"1975-10-15","Open":89.28,"High":90.07,"Low":88.5,"Close":89.23,"Adj.Close":89.23,"Volume":14440000}
{"Date":"1975-10-16","Open":89.23,"High":90.73,"Low":88.9,"Close":89.37,"Adj.Close":89.37,"Volume":18910000}
{"Date":"1975-10-17","Open":89.37,"High":89.87,"Low":88.08,"Close":88.86,"Adj.Close":88.86,"Volume":15650000}
{"Date":"1975-10-20","Open":88.86,"High":90.14,"Low":88.43,"Close":89.82,"Adj.Close":89.82,"Volume":13250000}
{"Date":"1975-10-21","Open":89.82,"High":91.43,"Low":89.79,"Close":90.56,"Adj.Close":90.56,"Volume":20800000}
{"Date":"1975-10-22","Open":90.56,"High":91.38,"Low":89.77,"Close":90.71,"Adj.Close":90.71,"Volume":16060000}
{"Date":"1975-10-23","Open":90.71,"High":91.75,"Low":90.09,"Close":91.24,"Adj.Close":91.24,"Volume":17900000}
{"Date":"1975-10-24","Open":91.24,"High":91.52,"Low":89.46,"Close":89.83,"Adj.Close":89.83,"Volume":18120000}
{"Date":"1975-10-27","Open":89.83,"High":90.4,"Low":88.85,"Close":89.73,"Adj.Close":89.73,"Volume":13100000}
{"Date":"1975-10-28","Open":89.73,"High":91.01,"Low":89.4,"Close":90.51,"Adj.Close":90.51,"Volume":17060000}
{"Date":"1975-10-29","Open":90.51,"High":90.61,"Low":88.89,"Close":89.39,"Adj.Close":89.39,"Volume":16110000}
{"Date":"1975-10-30","Open":89.39,"High":90.2,"Low":88.7,"Close":89.31,"Adj.Close":89.31,"Volume":15080000}
{"Date":"1975-10-31","Open":89.31,"High":89.8,"Low":88.35,"Close":89.04,"Adj.Close":89.04,"Volume":12910000}
{"Date":"1975-11-03","Open":89.04,"High":89.21,"Low":87.78,"Close":88.09,"Adj.Close":88.09,"Volume":11400000}
{"Date":"1975-11-04","Open":88.09,"High":89.03,"Low":87.63,"Close":88.51,"Adj.Close":88.51,"Volume":11570000}
{"Date":"1975-11-05","Open":88.51,"High":90.08,"Low":88.32,"Close":89.15,"Adj.Close":89.15,"Volume":17390000}
{"Date":"1975-11-06","Open":89.15,"High":90.15,"Low":88.16,"Close":89.55,"Adj.Close":89.55,"Volume":18600000}
{"Date":"1975-11-07","Open":89.55,"High":90.18,"Low":88.67,"Close":89.33,"Adj.Close":89.33,"Volume":15930000}
{"Date":"1975-11-10","Open":89.33,"High":89.98,"Low":88.35,"Close":89.34,"Adj.Close":89.34,"Volume":14910000}
{"Date":"1975-11-11","Open":89.34,"High":90.47,"Low":89.04,"Close":89.87,"Adj.Close":89.87,"Volume":14640000}
{"Date":"1975-11-12","Open":89.87,"High":91.63,"Low":89.8,"Close":91.19,"Adj.Close":91.19,"Volume":23960000}
{"Date":"1975-11-13","Open":91.19,"High":92.33,"Low":90.56,"Close":91.04,"Adj.Close":91.04,"Volume":25070000}
{"Date":"1975-11-14","Open":91.04,"High":91.59,"Low":90.19,"Close":90.97,"Adj.Close":90.97,"Volume":16460000}
{"Date":"1975-11-17","Open":90.97,"High":91.99,"Low":90.5,"Close":91.46,"Adj.Close":91.46,"Volume":17660000}
{"Date":"1975-11-18","Open":91.46,"High":92.3,"Low":90.6,"Close":91,"Adj.Close":91,"Volume":20760000}
{"Date":"1975-11-19","Open":91,"High":91.28,"Low":89.47,"Close":89.98,"Adj.Close":89.98,"Volume":16820000}
{"Date":"1975-11-20","Open":89.98,"High":90.68,"Low":89.09,"Close":89.64,"Adj.Close":89.64,"Volume":16460000}
{"Date":"1975-11-21","Open":89.64,"High":90.23,"Low":88.79,"Close":89.53,"Adj.Close":89.53,"Volume":14110000}
{"Date":"1975-11-24","Open":89.53,"High":90.17,"Low":88.65,"Close":89.7,"Adj.Close":89.7,"Volume":13930000}
{"Date":"1975-11-25","Open":89.7,"High":91.1,"Low":89.66,"Close":90.71,"Adj.Close":90.71,"Volume":17490000}
{"Date":"1975-11-26","Open":90.71,"High":91.58,"Low":90.17,"Close":90.94,"Adj.Close":90.94,"Volume":18780000}
{"Date":"1975-11-28","Open":90.94,"High":91.74,"Low":90.44,"Close":91.24,"Adj.Close":91.24,"Volume":12870000}
{"Date":"1975-12-01","Open":91.24,"High":91.9,"Low":90.33,"Close":90.67,"Adj.Close":90.67,"Volume":16050000}
{"Date":"1975-12-02","Open":90.67,"High":90.81,"Low":89.08,"Close":89.33,"Adj.Close":89.33,"Volume":17930000}
{"Date":"1975-12-03","Open":88.83,"High":88.83,"Low":87.08,"Close":87.6,"Adj.Close":87.6,"Volume":21320000}
{"Date":"1975-12-04","Open":87.6,"High":88.39,"Low":86.68,"Close":87.84,"Adj.Close":87.84,"Volume":16380000}
{"Date":"1975-12-05","Open":87.84,"High":88.38,"Low":86.54,"Close":86.82,"Adj.Close":86.82,"Volume":14050000}
{"Date":"1975-12-08","Open":86.82,"High":87.75,"Low":86.15,"Close":87.07,"Adj.Close":87.07,"Volume":14150000}
{"Date":"1975-12-09","Open":87.07,"High":87.8,"Low":86.16,"Close":87.3,"Adj.Close":87.3,"Volume":16040000}
{"Date":"1975-12-10","Open":87.3,"High":88.39,"Low":86.91,"Close":88.08,"Adj.Close":88.08,"Volume":15680000}
{"Date":"1975-12-11","Open":88.08,"High":88.79,"Low":87.41,"Close":87.8,"Adj.Close":87.8,"Volume":15300000}
{"Date":"1975-12-12","Open":87.8,"High":88.22,"Low":87.05,"Close":87.83,"Adj.Close":87.83,"Volume":13100000}
{"Date":"1975-12-15","Open":87.83,"High":88.64,"Low":87.32,"Close":88.09,"Adj.Close":88.09,"Volume":13960000}
{"Date":"1975-12-16","Open":88.09,"High":89.49,"Low":87.78,"Close":88.93,"Adj.Close":88.93,"Volume":18350000}
{"Date":"1975-12-17","Open":88.93,"High":89.8,"Low":88.46,"Close":89.15,"Adj.Close":89.15,"Volume":16560000}
{"Date":"1975-12-18","Open":89.15,"High":90.09,"Low":88.62,"Close":89.43,"Adj.Close":89.43,"Volume":18040000}
{"Date":"1975-12-19","Open":89.43,"High":89.81,"Low":88.39,"Close":88.8,"Adj.Close":88.8,"Volume":17720000}
{"Date":"1975-12-22","Open":88.8,"High":89.13,"Low":87.74,"Close":88.14,"Adj.Close":88.14,"Volume":15340000}
{"Date":"1975-12-23","Open":88.14,"High":89.23,"Low":87.64,"Close":88.73,"Adj.Close":88.73,"Volume":17750000}
{"Date":"1975-12-24","Open":88.73,"High":89.84,"Low":88.73,"Close":89.46,"Adj.Close":89.46,"Volume":11150000}
{"Date":"1975-12-26","Open":89.46,"High":90.45,"Low":89.25,"Close":90.25,"Adj.Close":90.25,"Volume":10020000}
{"Date":"1975-12-29","Open":90.25,"High":91.09,"Low":89.63,"Close":90.13,"Adj.Close":90.13,"Volume":17070000}
{"Date":"1975-12-30","Open":90.13,"High":90.55,"Low":89.2,"Close":89.77,"Adj.Close":89.77,"Volume":16040000}
{"Date":"1975-12-31","Open":89.77,"High":90.75,"Low":89.17,"Close":90.19,"Adj.Close":90.19,"Volume":16970000}
{"Date":"1976-01-02","Open":90.19,"High":91.18,"Low":89.81,"Close":90.9,"Adj.Close":90.9,"Volume":10300000}
{"Date":"1976-01-05","Open":90.9,"High":92.84,"Low":90.85,"Close":92.58,"Adj.Close":92.58,"Volume":21960000}
{"Date":"1976-01-06","Open":92.58,"High":94.18,"Low":92.37,"Close":93.53,"Adj.Close":93.53,"Volume":31270000}
{"Date":"1976-01-07","Open":93.53,"High":95.15,"Low":92.91,"Close":93.95,"Adj.Close":93.95,"Volume":33170000}
{"Date":"1976-01-08","Open":93.95,"High":95.47,"Low":93.41,"Close":94.58,"Adj.Close":94.58,"Volume":29030000}
{"Date":"1976-01-09","Open":94.58,"High":95.71,"Low":94.05,"Close":94.95,"Adj.Close":94.95,"Volume":26510000}
{"Date":"1976-01-12","Open":94.95,"High":96.76,"Low":94.38,"Close":96.33,"Adj.Close":96.33,"Volume":30440000}
{"Date":"1976-01-13","Open":96.33,"High":97.39,"Low":95.11,"Close":95.57,"Adj.Close":95.57,"Volume":34530000}
{"Date":"1976-01-14","Open":95.57,"High":97.47,"Low":94.91,"Close":97.13,"Adj.Close":97.13,"Volume":30340000}
{"Date":"1976-01-15","Open":97.13,"High":98.34,"Low":96.15,"Close":96.61,"Adj.Close":96.61,"Volume":38450000}
{"Date":"1976-01-16","Open":96.61,"High":97.73,"Low":95.84,"Close":97,"Adj.Close":97,"Volume":25940000}
{"Date":"1976-01-19","Open":97,"High":98.84,"Low":96.36,"Close":98.32,"Adj.Close":98.32,"Volume":29450000}
{"Date":"1976-01-20","Open":98.32,"High":99.44,"Low":97.43,"Close":98.86,"Adj.Close":98.86,"Volume":36690000}
{"Date":"1976-01-21","Open":98.86,"High":99.24,"Low":97.12,"Close":98.24,"Adj.Close":98.24,"Volume":34470000}
{"Date":"1976-01-22","Open":98.24,"High":98.79,"Low":97.07,"Close":98.04,"Adj.Close":98.04,"Volume":27420000}
{"Date":"1976-01-23","Open":98.04,"High":99.88,"Low":97.68,"Close":99.21,"Adj.Close":99.21,"Volume":33640000}
{"Date":"1976-01-26","Open":99.21,"High":100.75,"Low":98.92,"Close":99.68,"Adj.Close":99.68,"Volume":34470000}
{"Date":"1976-01-27","Open":99.68,"High":100.52,"Low":98.28,"Close":99.07,"Adj.Close":99.07,"Volume":32070000}
{"Date":"1976-01-28","Open":99.07,"High":99.64,"Low":97.66,"Close":98.53,"Adj.Close":98.53,"Volume":27370000}
{"Date":"1976-01-29","Open":98.53,"High":100.54,"Low":98.32,"Close":100.11,"Adj.Close":100.11,"Volume":29800000}
{"Date":"1976-01-30","Open":100.11,"High":101.99,"Low":99.94,"Close":100.86,"Adj.Close":100.86,"Volume":38510000}
{"Date":"1976-02-02","Open":100.86,"High":101.39,"Low":99.74,"Close":100.87,"Adj.Close":100.87,"Volume":24000000}
{"Date":"1976-02-03","Open":100.87,"High":101.97,"Low":99.58,"Close":101.18,"Adj.Close":101.18,"Volume":34080000}
{"Date":"1976-02-04","Open":101.18,"High":102.57,"Low":100.7,"Close":101.91,"Adj.Close":101.91,"Volume":38270000}
{"Date":"1976-02-05","Open":101.91,"High":102.3,"Low":100.06,"Close":100.39,"Adj.Close":100.39,"Volume":33780000}
{"Date":"1976-02-06","Open":100.39,"High":100.53,"Low":98.64,"Close":99.46,"Adj.Close":99.46,"Volume":27360000}
{"Date":"1976-02-09","Open":99.46,"High":100.66,"Low":98.77,"Close":99.62,"Adj.Close":99.62,"Volume":25340000}
{"Date":"1976-02-10","Open":99.62,"High":100.96,"Low":99.11,"Close":100.47,"Adj.Close":100.47,"Volume":27660000}
{"Date":"1976-02-11","Open":100.47,"High":101.8,"Low":100.1,"Close":100.77,"Adj.Close":100.77,"Volume":32300000}
{"Date":"1976-02-12","Open":100.77,"High":101.55,"Low":99.82,"Close":100.25,"Adj.Close":100.25,"Volume":28610000}
{"Date":"1976-02-13","Open":100.25,"High":100.66,"Low":99.01,"Close":99.67,"Adj.Close":99.67,"Volume":23870000}
{"Date":"1976-02-17","Open":99.67,"High":100.25,"Low":98.56,"Close":99.05,"Adj.Close":99.05,"Volume":25460000}
{"Date":"1976-02-18","Open":99.05,"High":100.43,"Low":98.5,"Close":99.85,"Adj.Close":99.85,"Volume":29900000}
{"Date":"1976-02-19","Open":99.94,"High":101.92,"Low":99.94,"Close":101.41,"Adj.Close":101.41,"Volume":39210000}
{"Date":"1976-02-20","Open":101.41,"High":103.07,"Low":101.18,"Close":102.1,"Adj.Close":102.1,"Volume":44510000}
{"Date":"1976-02-23","Open":102.1,"High":102.54,"Low":100.69,"Close":101.61,"Adj.Close":101.61,"Volume":31460000}
{"Date":"1976-02-24","Open":101.61,"High":102.92,"Low":101.03,"Close":102.03,"Adj.Close":102.03,"Volume":34380000}
{"Date":"1976-02-25","Open":102.03,"High":102.71,"Low":100.69,"Close":101.69,"Adj.Close":101.69,"Volume":34680000}
{"Date":"1976-02-26","Open":101.69,"High":102.36,"Low":99.74,"Close":100.11,"Adj.Close":100.11,"Volume":34320000}
{"Date":"1976-02-27","Open":100.11,"High":100.53,"Low":98.6,"Close":99.71,"Adj.Close":99.71,"Volume":26940000}
{"Date":"1976-03-01","Open":99.71,"High":100.64,"Low":98.67,"Close":100.02,"Adj.Close":100.02,"Volume":22070000}
{"Date":"1976-03-02","Open":100.02,"High":101.26,"Low":99.61,"Close":100.58,"Adj.Close":100.58,"Volume":25590000}
{"Date":"1976-03-03","Open":100.58,"High":100.97,"Low":99.23,"Close":99.98,"Adj.Close":99.98,"Volume":25450000}
{"Date":"1976-03-04","Open":99.98,"High":100.4,"Low":98.49,"Close":98.92,"Adj.Close":98.92,"Volume":24410000}
{"Date":"1976-03-05","Open":98.92,"High":99.88,"Low":98.23,"Close":99.11,"Adj.Close":99.11,"Volume":23030000}
{"Date":"1976-03-08","Open":99.11,"High":100.71,"Low":98.93,"Close":100.19,"Adj.Close":100.19,"Volume":25060000}
{"Date":"1976-03-09","Open":100.19,"High":101.9,"Low":99.95,"Close":100.58,"Adj.Close":100.58,"Volume":31770000}
{"Date":"1976-03-10","Open":100.58,"High":101.8,"Low":99.98,"Close":100.94,"Adj.Close":100.94,"Volume":24900000}
{"Date":"1976-03-11","Open":100.94,"High":102.41,"Low":100.62,"Close":101.89,"Adj.Close":101.89,"Volume":27300000}
{"Date":"1976-03-12","Open":101.89,"High":102.46,"Low":100.49,"Close":100.86,"Adj.Close":100.86,"Volume":26020000}
{"Date":"1976-03-15","Open":100.86,"High":100.9,"Low":99.24,"Close":99.8,"Adj.Close":99.8,"Volume":19570000}
{"Date":"1976-03-16","Open":99.8,"High":101.25,"Low":99.38,"Close":100.92,"Adj.Close":100.92,"Volume":22780000}
{"Date":"1976-03-17","Open":100.92,"High":102.01,"Low":100.28,"Close":100.86,"Adj.Close":100.86,"Volume":26190000}
{"Date":"1976-03-18","Open":100.86,"High":101.37,"Low":99.73,"Close":100.45,"Adj.Close":100.45,"Volume":20330000}
{"Date":"1976-03-19","Open":100.45,"High":101.23,"Low":99.7,"Close":100.58,"Adj.Close":100.58,"Volume":18090000}
{"Date":"1976-03-22","Open":100.58,"High":101.53,"Low":100.14,"Close":100.71,"Adj.Close":100.71,"Volume":19410000}
{"Date":"1976-03-23","Open":100.71,"High":102.54,"Low":100.32,"Close":102.24,"Adj.Close":102.24,"Volume":22450000}
{"Date":"1976-03-24","Open":102.51,"High":104.39,"Low":102.51,"Close":103.42,"Adj.Close":103.42,"Volume":32610000}
{"Date":"1976-03-25","Open":103.42,"High":104,"Low":102.19,"Close":102.85,"Adj.Close":102.85,"Volume":22510000}
{"Date":"1976-03-26","Open":102.85,"High":103.65,"Low":102.2,"Close":102.85,"Adj.Close":102.85,"Volume":18510000}
{"Date":"1976-03-29","Open":102.85,"High":103.36,"Low":101.99,"Close":102.41,"Adj.Close":102.41,"Volume":16100000}
{"Date":"1976-03-30","Open":102.41,"High":103.36,"Low":101.25,"Close":102.01,"Adj.Close":102.01,"Volume":17930000}
{"Date":"1976-03-31","Open":102.01,"High":103.08,"Low":101.6,"Close":102.77,"Adj.Close":102.77,"Volume":17520000}
{"Date":"1976-04-01","Open":102.77,"High":103.24,"Low":101.5,"Close":102.24,"Adj.Close":102.24,"Volume":17910000}
{"Date":"1976-04-02","Open":102.24,"High":102.76,"Low":101.23,"Close":102.25,"Adj.Close":102.25,"Volume":17420000}
{"Date":"1976-04-05","Open":102.32,"High":104.13,"Low":102.32,"Close":103.51,"Adj.Close":103.51,"Volume":21940000}
{"Date":"1976-04-06","Open":103.51,"High":104.63,"Low":102.93,"Close":103.36,"Adj.Close":103.36,"Volume":24170000}
{"Date":"1976-04-07","Open":103.36,"High":103.85,"Low":101.92,"Close":102.21,"Adj.Close":102.21,"Volume":20190000}
{"Date":"1976-04-08","Open":102.21,"High":102.38,"Low":100.53,"Close":101.28,"Adj.Close":101.28,"Volume":20860000}
{"Date":"1976-04-09","Open":101.28,"High":101.74,"Low":99.87,"Close":100.35,"Adj.Close":100.35,"Volume":19050000}
{"Date":"1976-04-12","Open":100.35,"High":101.3,"Low":99.57,"Close":100.2,"Adj.Close":100.2,"Volume":16030000}
{"Date":"1976-04-13","Open":100.2,"High":101.39,"Low":99.64,"Close":101.05,"Adj.Close":101.05,"Volume":15990000}
{"Date":"1976-04-14","Open":101.05,"High":101.77,"Low":99.98,"Close":100.31,"Adj.Close":100.31,"Volume":18440000}
{"Date":"1976-04-15","Open":100.31,"High":101.18,"Low":99.73,"Close":100.67,"Adj.Close":100.67,"Volume":15100000}
{"Date":"1976-04-19","Open":100.67,"High":101.83,"Low":100.32,"Close":101.44,"Adj.Close":101.44,"Volume":16500000}
{"Date":"1976-04-20","Open":101.44,"High":103.32,"Low":101.42,"Close":102.87,"Adj.Close":102.87,"Volume":23500000}
{"Date":"1976-04-21","Open":102.87,"High":104.03,"Low":102.3,"Close":103.32,"Adj.Close":103.32,"Volume":26600000}
{"Date":"1976-04-22","Open":103.32,"High":104.04,"Low":102.52,"Close":102.98,"Adj.Close":102.98,"Volume":20220000}
{"Date":"1976-04-23","Open":102.98,"High":103.21,"Low":101.7,"Close":102.29,"Adj.Close":102.29,"Volume":17000000}
{"Date":"1976-04-26","Open":102.29,"High":102.8,"Low":101.36,"Close":102.43,"Adj.Close":102.43,"Volume":15520000}
{"Date":"1976-04-27","Open":102.43,"High":103.18,"Low":101.51,"Close":101.86,"Adj.Close":101.86,"Volume":17760000}
{"Date":"1976-04-28","Open":101.86,"High":102.46,"Low":100.91,"Close":102.13,"Adj.Close":102.13,"Volume":15790000}
{"Date":"1976-04-29","Open":102.13,"High":102.97,"Low":101.45,"Close":102.13,"Adj.Close":102.13,"Volume":17740000}
{"Date":"1976-04-30","Open":102.13,"High":102.65,"Low":101.16,"Close":101.64,"Adj.Close":101.64,"Volume":14530000}
{"Date":"1976-05-03","Open":101.64,"High":101.73,"Low":100.14,"Close":100.92,"Adj.Close":100.92,"Volume":15180000}
{"Date":"1976-05-04","Open":100.92,"High":101.93,"Low":100.29,"Close":101.46,"Adj.Close":101.46,"Volume":17240000}
{"Date":"1976-05-05","Open":101.46,"High":101.92,"Low":100.45,"Close":100.88,"Adj.Close":100.88,"Volume":14970000}
{"Date":"1976-05-06","Open":100.88,"High":101.7,"Low":100.31,"Close":101.16,"Adj.Close":101.16,"Volume":16200000}
{"Date":"1976-05-07","Open":101.16,"High":102.27,"Low":100.77,"Close":101.88,"Adj.Close":101.88,"Volume":17810000}
{"Date":"1976-05-10","Open":101.88,"High":103.51,"Low":101.76,"Close":103.1,"Adj.Close":103.1,"Volume":22760000}
{"Date":"1976-05-11","Open":103.1,"High":103.99,"Low":102.39,"Close":102.95,"Adj.Close":102.95,"Volume":23590000}
{"Date":"1976-05-12","Open":102.95,"High":103.55,"Low":102.14,"Close":102.77,"Adj.Close":102.77,"Volume":18510000}
{"Date":"1976-05-13","Open":102.77,"High":103.03,"Low":101.73,"Close":102.16,"Adj.Close":102.16,"Volume":16730000}
{"Date":"1976-05-14","Open":102.16,"High":102.23,"Low":100.82,"Close":101.34,"Adj.Close":101.34,"Volume":16800000}
{"Date":"1976-05-17","Open":101.34,"High":101.71,"Low":100.41,"Close":101.09,"Adj.Close":101.09,"Volume":14720000}
{"Date":"1976-05-18","Open":101.09,"High":102,"Low":100.72,"Close":101.26,"Adj.Close":101.26,"Volume":17410000}
{"Date":"1976-05-19","Open":101.26,"High":102.01,"Low":100.55,"Close":101.18,"Adj.Close":101.18,"Volume":18450000}
{"Date":"1976-05-20","Open":101.18,"High":102.53,"Low":100.69,"Close":102,"Adj.Close":102,"Volume":22560000}
{"Date":"1976-05-21","Open":102,"High":102.34,"Low":100.81,"Close":101.26,"Adj.Close":101.26,"Volume":18730000}
{"Date":"1976-05-24","Open":101.07,"High":101.07,"Low":99.11,"Close":99.44,"Adj.Close":99.44,"Volume":16560000}
{"Date":"1976-05-25","Open":99.44,"High":100.02,"Low":98.48,"Close":99.49,"Adj.Close":99.49,"Volume":18770000}
{"Date":"1976-05-26","Open":99.49,"High":100.14,"Low":98.65,"Close":99.34,"Adj.Close":99.34,"Volume":16750000}
{"Date":"1976-05-27","Open":99.34,"High":99.77,"Low":98.26,"Close":99.38,"Adj.Close":99.38,"Volume":15310000}
{"Date":"1976-05-28","Open":99.38,"High":100.64,"Low":99,"Close":100.18,"Adj.Close":100.18,"Volume":16860000}
{"Date":"1976-06-01","Open":100.18,"High":100.74,"Low":99.36,"Close":99.85,"Adj.Close":99.85,"Volume":13880000}
{"Date":"1976-06-02","Open":99.85,"High":100.69,"Low":99.26,"Close":100.22,"Adj.Close":100.22,"Volume":16120000}
{"Date":"1976-06-03","Open":100.22,"High":101.1,"Low":99.68,"Close":100.13,"Adj.Close":100.13,"Volume":18900000}
{"Date":"1976-06-04","Open":100.13,"High":100.27,"Low":98.79,"Close":99.15,"Adj.Close":99.15,"Volume":15960000}
{"Date":"1976-06-07","Open":99.15,"High":99.39,"Low":97.97,"Close":98.63,"Adj.Close":98.63,"Volume":14510000}
{"Date":"1976-06-08","Open":98.63,"High":99.71,"Low":98.32,"Close":98.8,"Adj.Close":98.8,"Volume":16660000}
{"Date":"1976-06-09","Open":98.8,"High":99.49,"Low":98.23,"Close":98.74,"Adj.Close":98.74,"Volume":14560000}
{"Date":"1976-06-10","Open":98.74,"High":99.98,"Low":98.55,"Close":99.56,"Adj.Close":99.56,"Volume":16100000}
{"Date":"1976-06-11","Open":99.56,"High":101.22,"Low":99.38,"Close":100.92,"Adj.Close":100.92,"Volume":19470000}
{"Date":"1976-06-14","Open":101,"High":102.51,"Low":101,"Close":101.95,"Adj.Close":101.95,"Volume":21250000}
{"Date":"1976-06-15","Open":101.95,"High":102.39,"Low":100.84,"Close":101.46,"Adj.Close":101.46,"Volume":18440000}
{"Date":"1976-06-16","Open":101.46,"High":102.65,"Low":100.96,"Close":102.01,"Adj.Close":102.01,"Volume":21620000}
{"Date":"1976-06-17","Open":102.01,"High":104.12,"Low":101.97,"Close":103.61,"Adj.Close":103.61,"Volume":27810000}
{"Date":"1976-06-18","Open":103.61,"High":104.8,"Low":103.06,"Close":103.76,"Adj.Close":103.76,"Volume":25720000}
{"Date":"1976-06-21","Open":103.76,"High":104.73,"Low":103.18,"Close":104.28,"Adj.Close":104.28,"Volume":18930000}
{"Date":"1976-06-22","Open":104.28,"High":104.82,"Low":103.16,"Close":103.47,"Adj.Close":103.47,"Volume":21150000}
{"Date":"1976-06-23","Open":103.47,"High":103.9,"Low":102.4,"Close":103.25,"Adj.Close":103.25,"Volume":17530000}
{"Date":"1976-06-24","Open":103.25,"High":104.37,"Low":102.9,"Close":103.79,"Adj.Close":103.79,"Volume":19850000}
{"Date":"1976-06-25","Open":103.79,"High":104.54,"Low":103.17,"Close":103.72,"Adj.Close":103.72,"Volume":17830000}
{"Date":"1976-06-28","Open":103.72,"High":104.35,"Low":102.97,"Close":103.43,"Adj.Close":103.43,"Volume":17490000}
{"Date":"1976-06-29","Open":103.43,"High":104.33,"Low":102.95,"Close":103.86,"Adj.Close":103.86,"Volume":19620000}
{"Date":"1976-06-30","Open":103.86,"High":105.07,"Low":103.52,"Close":104.28,"Adj.Close":104.28,"Volume":23830000}
{"Date":"1976-07-01","Open":104.28,"High":104.98,"Low":103.14,"Close":103.59,"Adj.Close":103.59,"Volume":21130000}
{"Date":"1976-07-02","Open":103.59,"High":104.53,"Low":103.13,"Close":104.11,"Adj.Close":104.11,"Volume":16730000}
{"Date":"1976-07-06","Open":104.11,"High":104.67,"Low":103.19,"Close":103.54,"Adj.Close":103.54,"Volume":16130000}
{"Date":"1976-07-07","Open":103.54,"High":104.23,"Low":102.8,"Close":103.83,"Adj.Close":103.83,"Volume":18470000}
{"Date":"1976-07-08","Open":103.83,"High":104.75,"Low":103.44,"Close":103.98,"Adj.Close":103.98,"Volume":21710000}
{"Date":"1976-07-09","Open":103.98,"High":105.41,"Low":103.8,"Close":104.98,"Adj.Close":104.98,"Volume":23500000}
{"Date":"1976-07-12","Open":104.98,"High":106.3,"Low":104.74,"Close":105.9,"Adj.Close":105.9,"Volume":23750000}
{"Date":"1976-07-13","Open":105.9,"High":106.78,"Low":105.15,"Close":105.67,"Adj.Close":105.67,"Volume":27550000}
{"Date":"1976-07-14","Open":105.67,"High":106.61,"Low":105.05,"Close":105.95,"Adj.Close":105.95,"Volume":23840000}
{"Date":"1976-07-15","Open":105.95,"High":106.25,"Low":104.76,"Close":105.2,"Adj.Close":105.2,"Volume":20400000}
{"Date":"1976-07-16","Open":105.2,"High":105.27,"Low":103.87,"Close":104.68,"Adj.Close":104.68,"Volume":20450000}
{"Date":"1976-07-19","Open":104.68,"High":105.32,"Low":103.84,"Close":104.29,"Adj.Close":104.29,"Volume":18200000}
{"Date":"1976-07-20","Open":104.29,"High":104.57,"Low":103.05,"Close":103.72,"Adj.Close":103.72,"Volume":18810000}
{"Date":"1976-07-21","Open":103.72,"High":104.56,"Low":103.21,"Close":103.82,"Adj.Close":103.82,"Volume":18350000}
{"Date":"1976-07-22","Open":103.82,"High":104.42,"Low":103.15,"Close":103.93,"Adj.Close":103.93,"Volume":15600000}
{"Date":"1976-07-23","Open":103.93,"High":104.71,"Low":103.49,"Close":104.06,"Adj.Close":104.06,"Volume":15870000}
{"Date":"1976-07-26","Open":104.06,"High":104.69,"Low":103.46,"Close":104.07,"Adj.Close":104.07,"Volume":13530000}
{"Date":"1976-07-27","Open":104.07,"High":104.51,"Low":103.13,"Close":103.48,"Adj.Close":103.48,"Volume":15580000}
{"Date":"1976-07-28","Open":103.48,"High":103.58,"Low":102.31,"Close":103.05,"Adj.Close":103.05,"Volume":16000000}
{"Date":"1976-07-29","Open":103.05,"High":103.59,"Low":102.36,"Close":102.93,"Adj.Close":102.93,"Volume":13330000}
{"Date":"1976-07-30","Open":102.93,"High":103.88,"Low":102.47,"Close":103.44,"Adj.Close":103.44,"Volume":14830000}
{"Date":"1976-08-02","Open":103.44,"High":103.98,"Low":102.64,"Close":103.19,"Adj.Close":103.19,"Volume":13870000}
{"Date":"1976-08-03","Open":103.19,"High":104.49,"Low":102.79,"Close":104.14,"Adj.Close":104.14,"Volume":18500000}
{"Date":"1976-08-04","Open":104.14,"High":105.18,"Low":103.72,"Close":104.43,"Adj.Close":104.43,"Volume":20650000}
{"Date":"1976-08-05","Open":104.43,"High":104.76,"Low":103.48,"Close":103.85,"Adj.Close":103.85,"Volume":15530000}
{"Date":"1976-08-06","Open":103.85,"High":104.25,"Low":103.1,"Close":103.79,"Adj.Close":103.79,"Volume":13930000}
{"Date":"1976-08-09","Open":103.79,"High":104.02,"Low":103.01,"Close":103.49,"Adj.Close":103.49,"Volume":11700000}
{"Date":"1976-08-10","Open":103.49,"High":104.71,"Low":103.21,"Close":104.41,"Adj.Close":104.41,"Volume":16690000}
{"Date":"1976-08-11","Open":104.41,"High":105.24,"Low":103.73,"Close":104.06,"Adj.Close":104.06,"Volume":18710000}
{"Date":"1976-08-12","Open":104.06,"High":104.64,"Low":103.38,"Close":104.22,"Adj.Close":104.22,"Volume":15560000}
{"Date":"1976-08-13","Open":104.22,"High":104.79,"Low":103.61,"Close":104.25,"Adj.Close":104.25,"Volume":13930000}
{"Date":"1976-08-16","Open":104.25,"High":104.99,"Low":103.74,"Close":104.43,"Adj.Close":104.43,"Volume":16210000}
{"Date":"1976-08-17","Open":104.43,"High":105.25,"Low":103.98,"Close":104.8,"Adj.Close":104.8,"Volume":18500000}
{"Date":"1976-08-18","Open":104.8,"High":105.41,"Low":104.12,"Close":104.56,"Adj.Close":104.56,"Volume":17150000}
{"Date":"1976-08-19","Open":104.56,"High":104.74,"Low":103.01,"Close":103.39,"Adj.Close":103.39,"Volume":17230000}
{"Date":"1976-08-20","Open":103.31,"High":103.31,"Low":101.96,"Close":102.37,"Adj.Close":102.37,"Volume":14920000}
{"Date":"1976-08-23","Open":102.37,"High":102.49,"Low":101.04,"Close":101.96,"Adj.Close":101.96,"Volume":15450000}
{"Date":"1976-08-24","Open":101.96,"High":102.65,"Low":100.98,"Close":101.27,"Adj.Close":101.27,"Volume":16740000}
{"Date":"1976-08-25","Open":101.27,"High":102.41,"Low":100.43,"Close":102.03,"Adj.Close":102.03,"Volume":17400000}
{"Date":"1976-08-26","Open":102.03,"High":102.59,"Low":101.01,"Close":101.32,"Adj.Close":101.32,"Volume":15270000}
{"Date":"1976-08-27","Open":101.32,"High":101.9,"Low":100.55,"Close":101.48,"Adj.Close":101.48,"Volume":12120000}
{"Date":"1976-08-30","Open":101.48,"High":102.51,"Low":101.22,"Close":102.07,"Adj.Close":102.07,"Volume":11140000}
{"Date":"1976-08-31","Open":102.07,"High":103.38,"Low":101.94,"Close":102.91,"Adj.Close":102.91,"Volume":15480000}
{"Date":"1976-09-01","Open":102.91,"High":104.3,"Low":102.6,"Close":104.06,"Adj.Close":104.06,"Volume":18640000}
{"Date":"1976-09-02","Open":104.06,"High":104.84,"Low":103.47,"Close":103.92,"Adj.Close":103.92,"Volume":18920000}
{"Date":"1976-09-03","Open":103.92,"High":104.63,"Low":103.36,"Close":104.3,"Adj.Close":104.3,"Volume":13280000}
{"Date":"1976-09-07","Open":104.3,"High":105.31,"Low":103.93,"Close":105.03,"Adj.Close":105.03,"Volume":16310000}
{"Date":"1976-09-08","Open":105.03,"High":105.73,"Low":104.34,"Close":104.94,"Adj.Close":104.94,"Volume":19750000}
{"Date":"1976-09-09","Open":104.94,"High":105.12,"Low":103.91,"Close":104.4,"Adj.Close":104.4,"Volume":16540000}
{"Date":"1976-09-10","Open":104.4,"High":105.03,"Low":103.79,"Close":104.65,"Adj.Close":104.65,"Volume":16930000}
{"Date":"1976-09-13","Open":104.65,"High":105.29,"Low":103.88,"Close":104.29,"Adj.Close":104.29,"Volume":16100000}
{"Date":"1976-09-14","Open":104.29,"High":104.5,"Low":103.31,"Close":103.94,"Adj.Close":103.94,"Volume":15550000}
{"Date":"1976-09-15","Open":103.94,"High":104.7,"Low":103.28,"Close":104.25,"Adj.Close":104.25,"Volume":17570000}
{"Date":"1976-09-16","Open":104.25,"High":105.59,"Low":103.84,"Close":105.34,"Adj.Close":105.34,"Volume":19620000}
{"Date":"1976-09-17","Open":105.34,"High":106.81,"Low":105.14,"Close":106.27,"Adj.Close":106.27,"Volume":28270000}
{"Date":"1976-09-20","Open":106.27,"High":107.2,"Low":105.74,"Close":106.32,"Adj.Close":106.32,"Volume":21730000}
{"Date":"1976-09-21","Open":106.32,"High":108.13,"Low":106.09,"Close":107.83,"Adj.Close":107.83,"Volume":30300000}
{"Date":"1976-09-22","Open":107.83,"High":108.72,"Low":106.92,"Close":107.46,"Adj.Close":107.46,"Volume":32970000}
{"Date":"1976-09-23","Open":107.46,"High":107.96,"Low":106.4,"Close":106.92,"Adj.Close":106.92,"Volume":24210000}
{"Date":"1976-09-24","Open":106.92,"High":107.36,"Low":106.03,"Close":106.8,"Adj.Close":106.8,"Volume":17400000}
{"Date":"1976-09-27","Open":106.8,"High":107.7,"Low":106.35,"Close":107.27,"Adj.Close":107.27,"Volume":17430000}
{"Date":"1976-09-28","Open":107.27,"High":107.54,"Low":105.61,"Close":105.92,"Adj.Close":105.92,"Volume":20440000}
{"Date":"1976-09-29","Open":105.92,"High":106.45,"Low":104.83,"Close":105.37,"Adj.Close":105.37,"Volume":18090000}
{"Date":"1976-09-30","Open":105.37,"High":105.84,"Low":104.57,"Close":105.24,"Adj.Close":105.24,"Volume":14700000}
{"Date":"1976-10-01","Open":105.24,"High":105.75,"Low":103.6,"Close":104.17,"Adj.Close":104.17,"Volume":20620000}
{"Date":"1976-10-04","Open":104.17,"High":104.62,"Low":103.42,"Close":104.03,"Adj.Close":104.03,"Volume":12630000}
{"Date":"1976-10-05","Open":104.03,"High":104.25,"Low":102.51,"Close":103.23,"Adj.Close":103.23,"Volume":19200000}
{"Date":"1976-10-06","Open":103.23,"High":103.72,"Low":102.05,"Close":102.97,"Adj.Close":102.97,"Volume":20870000}
{"Date":"1976-10-07","Open":102.97,"High":103.9,"Low":102.16,"Close":103.54,"Adj.Close":103.54,"Volume":19830000}
{"Date":"1976-10-08","Open":103.54,"High":104,"Low":102.24,"Close":102.56,"Adj.Close":102.56,"Volume":16740000}
{"Date":"1976-10-11","Open":102.48,"High":102.48,"Low":100.98,"Close":101.64,"Adj.Close":101.64,"Volume":14620000}
{"Date":"1976-10-12","Open":101.64,"High":102.19,"Low":100.38,"Close":100.81,"Adj.Close":100.81,"Volume":18210000}
{"Date":"1976-10-13","Open":100.81,"High":102.44,"Low":100.54,"Close":102.12,"Adj.Close":102.12,"Volume":21690000}
{"Date":"1976-10-14","Open":102.12,"High":102.14,"Low":100.28,"Close":100.85,"Adj.Close":100.85,"Volume":18610000}
{"Date":"1976-10-15","Open":100.85,"High":101.5,"Low":100.02,"Close":100.88,"Adj.Close":100.88,"Volume":16210000}
{"Date":"1976-10-18","Open":100.88,"High":101.99,"Low":100.62,"Close":101.47,"Adj.Close":101.47,"Volume":15710000}
{"Date":"1976-10-19","Open":101.47,"High":102.04,"Low":100.42,"Close":101.45,"Adj.Close":101.45,"Volume":16200000}
{"Date":"1976-10-20","Open":101.45,"High":102.23,"Low":100.81,"Close":101.74,"Adj.Close":101.74,"Volume":15860000}
{"Date":"1976-10-21","Open":101.74,"High":102.32,"Low":100.49,"Close":100.77,"Adj.Close":100.77,"Volume":17980000}
{"Date":"1976-10-22","Open":100.77,"High":100.93,"Low":99.24,"Close":99.96,"Adj.Close":99.96,"Volume":17870000}
{"Date":"1976-10-25","Open":99.96,"High":100.6,"Low":99.21,"Close":100.07,"Adj.Close":100.07,"Volume":13310000}
{"Date":"1976-10-26","Open":100.07,"High":101.5,"Low":99.91,"Close":101.06,"Adj.Close":101.06,"Volume":15490000}
{"Date":"1976-10-27","Open":101.06,"High":102.12,"Low":100.61,"Close":101.76,"Adj.Close":101.76,"Volume":15790000}
{"Date":"1976-10-28","Open":101.76,"High":102.5,"Low":101.12,"Close":101.61,"Adj.Close":101.61,"Volume":16920000}
{"Date":"1976-10-29","Open":101.61,"High":103.1,"Low":101.15,"Close":102.9,"Adj.Close":102.9,"Volume":17030000}
{"Date":"1976-11-01","Open":102.9,"High":103.78,"Low":102.19,"Close":103.1,"Adj.Close":103.1,"Volume":18390000}
{"Date":"1976-11-03","Open":102.49,"High":102.49,"Low":100.73,"Close":101.92,"Adj.Close":101.92,"Volume":19350000}
{"Date":"1976-11-04","Open":101.92,"High":103.16,"Low":101.4,"Close":102.41,"Adj.Close":102.41,"Volume":21700000}
{"Date":"1976-11-05","Open":102.41,"High":102.7,"Low":100.48,"Close":100.82,"Adj.Close":100.82,"Volume":20780000}
{"Date":"1976-11-08","Open":100.62,"High":100.62,"Low":99.1,"Close":99.6,"Adj.Close":99.6,"Volume":16520000}
{"Date":"1976-11-09","Open":99.6,"High":100.21,"Low":98.38,"Close":99.32,"Adj.Close":99.32,"Volume":19210000}
{"Date":"1976-11-10","Open":99.32,"High":99.98,"Low":98.18,"Close":98.81,"Adj.Close":98.81,"Volume":18890000}
{"Date":"1976-11-11","Open":98.81,"High":99.89,"Low":98.35,"Close":99.64,"Adj.Close":99.64,"Volume":13230000}
{"Date":"1976-11-12","Open":99.64,"High":99.95,"Low":98.51,"Close":99.24,"Adj.Close":99.24,"Volume":15550000}
{"Date":"1976-11-15","Open":99.24,"High":100.16,"Low":98.53,"Close":99.9,"Adj.Close":99.9,"Volume":16710000}
{"Date":"1976-11-16","Open":99.9,"High":101.12,"Low":99.44,"Close":100.04,"Adj.Close":100.04,"Volume":21020000}
{"Date":"1976-11-17","Open":100.04,"High":101.32,"Low":99.64,"Close":100.61,"Adj.Close":100.61,"Volume":19900000}
{"Date":"1976-11-18","Open":100.61,"High":102.22,"Low":100.49,"Close":101.89,"Adj.Close":101.89,"Volume":24000000}
{"Date":"1976-11-19","Open":101.89,"High":102.77,"Low":101.17,"Close":101.92,"Adj.Close":101.92,"Volume":24550000}
{"Date":"1976-11-22","Open":101.92,"High":103.15,"Low":101.63,"Close":102.59,"Adj.Close":102.59,"Volume":20930000}
{"Date":"1976-11-23","Open":102.59,"High":102.9,"Low":101.5,"Close":101.96,"Adj.Close":101.96,"Volume":19090000}
{"Date":"1976-11-24","Open":101.96,"High":102.85,"Low":101.41,"Close":102.41,"Adj.Close":102.41,"Volume":20420000}
{"Date":"1976-11-26","Open":102.41,"High":103.51,"Low":102.13,"Close":103.15,"Adj.Close":103.15,"Volume":15000000}
{"Date":"1976-11-29","Open":103.15,"High":103.46,"Low":102.07,"Close":102.44,"Adj.Close":102.44,"Volume":18750000}
{"Date":"1976-11-30","Open":102.44,"High":102.72,"Low":101.46,"Close":102.1,"Adj.Close":102.1,"Volume":17030000}
{"Date":"1976-12-01","Open":102.1,"High":103.03,"Low":101.62,"Close":102.49,"Adj.Close":102.49,"Volume":21960000}
{"Date":"1976-12-02","Open":102.49,"High":103.3,"Low":101.7,"Close":102.12,"Adj.Close":102.12,"Volume":23300000}
{"Date":"1976-12-03","Open":102.12,"High":103.31,"Low":101.75,"Close":102.76,"Adj.Close":102.76,"Volume":22640000}
{"Date":"1976-12-06","Open":102.76,"High":104.15,"Low":102.53,"Close":103.56,"Adj.Close":103.56,"Volume":24830000}
{"Date":"1976-12-07","Open":103.56,"High":104.4,"Low":102.96,"Close":103.49,"Adj.Close":103.49,"Volume":26140000}
{"Date":"1976-12-08","Open":103.49,"High":104.4,"Low":102.94,"Close":104.08,"Adj.Close":104.08,"Volume":24560000}
{"Date":"1976-12-09","Open":104.08,"High":105.27,"Low":103.71,"Close":104.51,"Adj.Close":104.51,"Volume":31800000}
{"Date":"1976-12-10","Open":104.51,"High":105.36,"Low":103.9,"Close":104.7,"Adj.Close":104.7,"Volume":25960000}
{"Date":"1976-12-13","Open":104.7,"High":105.33,"Low":103.94,"Close":104.63,"Adj.Close":104.63,"Volume":24830000}
{"Date":"1976-12-14","Open":104.63,"High":105.44,"Low":103.8,"Close":105.07,"Adj.Close":105.07,"Volume":25130000}
{"Date":"1976-12-15","Open":105.07,"High":105.89,"Low":104.33,"Close":105.14,"Adj.Close":105.14,"Volume":28300000}
{"Date":"1976-12-16","Open":105.14,"High":105.53,"Low":104.07,"Close":104.8,"Adj.Close":104.8,"Volume":23920000}
{"Date":"1976-12-17","Open":104.8,"High":105.6,"Low":103.89,"Close":104.26,"Adj.Close":104.26,"Volume":23870000}
{"Date":"1976-12-20","Open":104.26,"High":104.63,"Low":103.21,"Close":103.65,"Adj.Close":103.65,"Volume":20690000}
{"Date":"1976-12-21","Open":103.65,"High":104.66,"Low":102.99,"Close":104.22,"Adj.Close":104.22,"Volume":24390000}
{"Date":"1976-12-22","Open":104.22,"High":105.59,"Low":104.03,"Close":104.71,"Adj.Close":104.71,"Volume":26970000}
{"Date":"1976-12-23","Open":104.71,"High":105.49,"Low":104.09,"Close":104.84,"Adj.Close":104.84,"Volume":24560000}
{"Date":"1976-12-27","Open":104.84,"High":106.31,"Low":104.58,"Close":106.06,"Adj.Close":106.06,"Volume":20130000}
{"Date":"1976-12-28","Open":106.06,"High":107.36,"Low":105.9,"Close":106.77,"Adj.Close":106.77,"Volume":25790000}
{"Date":"1976-12-29","Open":106.77,"High":107.17,"Low":105.83,"Close":106.34,"Adj.Close":106.34,"Volume":21910000}
{"Date":"1976-12-30","Open":106.34,"High":107.41,"Low":105.97,"Close":106.88,"Adj.Close":106.88,"Volume":23700000}
{"Date":"1976-12-31","Open":106.88,"High":107.82,"Low":106.55,"Close":107.46,"Adj.Close":107.46,"Volume":19170000}
{"Date":"1977-01-03","Open":107.46,"High":107.97,"Low":106.42,"Close":107,"Adj.Close":107,"Volume":21280000}
{"Date":"1977-01-04","Open":107,"High":107.31,"Low":105.4,"Close":105.7,"Adj.Close":105.7,"Volume":22740000}
{"Date":"1977-01-05","Open":105.7,"High":106.07,"Low":104.33,"Close":104.76,"Adj.Close":104.76,"Volume":25010000}
{"Date":"1977-01-06","Open":104.76,"High":105.86,"Low":104.4,"Close":105.02,"Adj.Close":105.02,"Volume":23920000}
{"Date":"1977-01-07","Open":105.02,"High":105.59,"Low":104.3,"Close":105.01,"Adj.Close":105.01,"Volume":21720000}
{"Date":"1977-01-10","Open":105.01,"High":105.75,"Low":104.46,"Close":105.2,"Adj.Close":105.2,"Volume":20860000}
{"Date":"1977-01-11","Open":105.2,"High":105.6,"Low":103.76,"Close":104.12,"Adj.Close":104.12,"Volume":24100000}
{"Date":"1977-01-12","Open":104.12,"High":104.18,"Low":102.75,"Close":103.4,"Adj.Close":103.4,"Volume":22670000}
{"Date":"1977-01-13","Open":103.4,"High":104.6,"Low":103.21,"Close":104.2,"Adj.Close":104.2,"Volume":24780000}
{"Date":"1977-01-14","Open":104.2,"High":104.71,"Low":103.37,"Close":104.01,"Adj.Close":104.01,"Volume":24480000}
{"Date":"1977-01-17","Open":104.01,"High":104.37,"Low":103.04,"Close":103.73,"Adj.Close":103.73,"Volume":21060000}
{"Date":"1977-01-18","Open":103.73,"High":104.29,"Low":102.71,"Close":103.32,"Adj.Close":103.32,"Volume":24380000}
{"Date":"1977-01-19","Open":103.32,"High":104.38,"Low":102.83,"Close":103.85,"Adj.Close":103.85,"Volume":27120000}
{"Date":"1977-01-20","Open":103.85,"High":104.45,"Low":102.5,"Close":102.97,"Adj.Close":102.97,"Volume":26520000}
{"Date":"1977-01-21","Open":102.97,"High":103.91,"Low":102.35,"Close":103.32,"Adj.Close":103.32,"Volume":23930000}
{"Date":"1977-01-24","Open":103.32,"High":104.06,"Low":102.5,"Close":103.25,"Adj.Close":103.25,"Volume":22890000}
{"Date":"1977-01-25","Open":103.25,"High":104.08,"Low":102.42,"Close":103.13,"Adj.Close":103.13,"Volume":26340000}
{"Date":"1977-01-26","Open":103.13,"High":103.48,"Low":101.84,"Close":102.34,"Adj.Close":102.34,"Volume":27840000}
{"Date":"1977-01-27","Open":102.34,"High":102.81,"Low":101.27,"Close":101.79,"Adj.Close":101.79,"Volume":24360000}
{"Date":"1977-01-28","Open":101.79,"High":102.61,"Low":101.08,"Close":101.93,"Adj.Close":101.93,"Volume":22700000}
{"Date":"1977-01-31","Open":101.93,"High":102.44,"Low":100.91,"Close":102.03,"Adj.Close":102.03,"Volume":22920000}
{"Date":"1977-02-01","Open":102.03,"High":103.06,"Low":101.57,"Close":102.54,"Adj.Close":102.54,"Volume":23700000}
{"Date":"1977-02-02","Open":102.54,"High":103.32,"Low":101.89,"Close":102.36,"Adj.Close":102.36,"Volume":25700000}
{"Date":"1977-02-03","Open":102.36,"High":102.57,"Low":101.28,"Close":101.85,"Adj.Close":101.85,"Volume":23790000}
{"Date":"1977-02-04","Open":101.85,"High":102.71,"Low":101.3,"Close":101.88,"Adj.Close":101.88,"Volume":23130000}
{"Date":"1977-02-07","Open":101.88,"High":102.43,"Low":101.25,"Close":101.89,"Adj.Close":101.89,"Volume":20700000}
{"Date":"1977-02-08","Open":101.89,"High":102.65,"Low":101.16,"Close":101.6,"Adj.Close":101.6,"Volume":24040000}
{"Date":"1977-02-09","Open":101.6,"High":101.88,"Low":100.12,"Close":100.73,"Adj.Close":100.73,"Volume":23640000}
{"Date":"1977-02-10","Open":100.73,"High":101.51,"Low":100.16,"Close":100.82,"Adj.Close":100.82,"Volume":22340000}
{"Date":"1977-02-11","Open":100.82,"High":101.18,"Low":99.74,"Close":100.22,"Adj.Close":100.22,"Volume":20510000}
{"Date":"1977-02-14","Open":100.22,"High":101.06,"Low":99.51,"Close":100.74,"Adj.Close":100.74,"Volume":19230000}
{"Date":"1977-02-15","Open":100.74,"High":101.67,"Low":100.35,"Close":101.04,"Adj.Close":101.04,"Volume":21620000}
{"Date":"1977-02-16","Open":101.04,"High":102.22,"Low":100.68,"Close":101.5,"Adj.Close":101.5,"Volume":23430000}
{"Date":"1977-02-17","Open":101.5,"High":101.76,"Low":100.43,"Close":100.92,"Adj.Close":100.92,"Volume":19040000}
{"Date":"1977-02-18","Open":100.92,"High":101.13,"Low":99.95,"Close":100.49,"Adj.Close":100.49,"Volume":18040000}
{"Date":"1977-02-22","Open":100.49,"High":101.22,"Low":99.94,"Close":100.49,"Adj.Close":100.49,"Volume":17730000}
{"Date":"1977-02-23","Open":100.49,"High":100.95,"Low":99.78,"Close":100.19,"Adj.Close":100.19,"Volume":18240000}
{"Date":"1977-02-24","Open":100.19,"High":100.42,"Low":99.18,"Close":99.6,"Adj.Close":99.6,"Volume":19730000}
{"Date":"1977-02-25","Open":99.6,"High":100.02,"Low":98.82,"Close":99.48,"Adj.Close":99.48,"Volume":17610000}
{"Date":"1977-02-28","Open":99.48,"High":100.06,"Low":98.91,"Close":99.82,"Adj.Close":99.82,"Volume":16220000}
{"Date":"1977-03-01","Open":99.82,"High":101.03,"Low":99.65,"Close":100.66,"Adj.Close":100.66,"Volume":19480000}
{"Date":"1977-03-02","Open":100.66,"High":101.24,"Low":99.97,"Close":100.39,"Adj.Close":100.39,"Volume":18010000}
{"Date":"1977-03-03","Open":100.39,"High":101.28,"Low":100.01,"Close":100.88,"Adj.Close":100.88,"Volume":17560000}
{"Date":"1977-03-04","Open":100.88,"High":101.67,"Low":100.52,"Close":101.2,"Adj.Close":101.2,"Volume":18950000}
{"Date":"1977-03-07","Open":101.2,"High":101.77,"Low":100.64,"Close":101.25,"Adj.Close":101.25,"Volume":17410000}
{"Date":"1977-03-08","Open":101.25,"High":101.85,"Low":100.48,"Close":100.87,"Adj.Close":100.87,"Volume":19520000}
{"Date":"1977-03-09","Open":100.87,"High":100.89,"Low":99.63,"Close":100.1,"Adj.Close":100.1,"Volume":19680000}
{"Date":"1977-03-10","Open":100.1,"High":100.96,"Low":99.49,"Close":100.67,"Adj.Close":100.67,"Volume":18620000}
{"Date":"1977-03-11","Open":100.67,"High":101.37,"Low":100.14,"Close":100.65,"Adj.Close":100.65,"Volume":18230000}
{"Date":"1977-03-14","Open":100.65,"High":101.75,"Low":100.24,"Close":101.42,"Adj.Close":101.42,"Volume":19290000}
{"Date":"1977-03-15","Open":101.42,"High":102.61,"Low":101.34,"Close":101.98,"Adj.Close":101.98,"Volume":23940000}
{"Date":"1977-03-16","Open":101.98,"High":102.7,"Low":101.52,"Close":102.17,"Adj.Close":102.17,"Volume":22140000}
{"Date":"1977-03-17","Open":102.17,"High":102.58,"Low":101.28,"Close":102.08,"Adj.Close":102.08,"Volume":20700000}
{"Date":"1977-03-18","Open":102.08,"High":102.61,"Low":101.39,"Close":101.86,"Adj.Close":101.86,"Volume":19840000}
{"Date":"1977-03-21","Open":101.86,"High":102.13,"Low":100.92,"Close":101.31,"Adj.Close":101.31,"Volume":18040000}
{"Date":"1977-03-22","Open":101.31,"High":101.58,"Low":100.35,"Close":101,"Adj.Close":101,"Volume":18660000}
{"Date":"1977-03-23","Open":101,"High":101.42,"Low":99.88,"Close":100.2,"Adj.Close":100.2,"Volume":19360000}
{"Date":"1977-03-24","Open":100.2,"High":100.6,"Low":99.26,"Close":99.7,"Adj.Close":99.7,"Volume":19650000}
{"Date":"1977-03-25","Open":99.7,"High":100.05,"Low":98.71,"Close":99.06,"Adj.Close":99.06,"Volume":16550000}
{"Date":"1977-03-28","Open":99.06,"High":99.54,"Low":98.35,"Close":99,"Adj.Close":99,"Volume":16710000}
{"Date":"1977-03-29","Open":99,"High":100.12,"Low":98.95,"Close":99.69,"Adj.Close":99.69,"Volume":17030000}
{"Date":"1977-03-30","Open":99.69,"High":99.99,"Low":98.18,"Close":98.54,"Adj.Close":98.54,"Volume":18810000}
{"Date":"1977-03-31","Open":98.54,"High":99.14,"Low":97.8,"Close":98.42,"Adj.Close":98.42,"Volume":16510000}
{"Date":"1977-04-01","Open":98.42,"High":99.57,"Low":98.38,"Close":99.21,"Adj.Close":99.21,"Volume":17050000}
{"Date":"1977-04-04","Open":99.21,"High":99.5,"Low":97.98,"Close":98.23,"Adj.Close":98.23,"Volume":16250000}
{"Date":"1977-04-05","Open":98.23,"High":98.6,"Low":97.43,"Close":98.01,"Adj.Close":98.01,"Volume":18330000}
{"Date":"1977-04-06","Open":98.01,"High":98.61,"Low":97.45,"Close":97.91,"Adj.Close":97.91,"Volume":16600000}
{"Date":"1977-04-07","Open":97.91,"High":98.65,"Low":97.48,"Close":98.35,"Adj.Close":98.35,"Volume":17260000}
{"Date":"1977-04-11","Open":98.35,"High":99.37,"Low":98.08,"Close":98.88,"Adj.Close":98.88,"Volume":17650000}
{"Date":"1977-04-12","Open":98.97,"High":100.58,"Low":98.97,"Close":100.15,"Adj.Close":100.15,"Volume":23760000}
{"Date":"1977-04-13","Open":100.15,"High":100.72,"Low":99.02,"Close":100.16,"Adj.Close":100.16,"Volume":21800000}
{"Date":"1977-04-14","Open":100.42,"High":102.07,"Low":100.42,"Close":101,"Adj.Close":101,"Volume":30490000}
{"Date":"1977-04-15","Open":101,"High":101.63,"Low":100.35,"Close":101.04,"Adj.Close":101.04,"Volume":20230000}
{"Date":"1977-04-18","Open":101.04,"High":101.36,"Low":100.09,"Close":100.54,"Adj.Close":100.54,"Volume":17830000}
{"Date":"1977-04-19","Open":100.54,"High":100.81,"Low":99.58,"Close":100.07,"Adj.Close":100.07,"Volume":19510000}
{"Date":"1977-04-20","Open":100.07,"High":100.98,"Low":99.49,"Close":100.4,"Adj.Close":100.4,"Volume":25090000}
{"Date":"1977-04-21","Open":100.4,"High":101.2,"Low":99.35,"Close":99.75,"Adj.Close":99.75,"Volume":22740000}
{"Date":"1977-04-22","Open":99.67,"High":99.67,"Low":98.08,"Close":98.44,"Adj.Close":98.44,"Volume":20700000}
{"Date":"1977-04-25","Open":98.32,"High":98.32,"Low":96.54,"Close":97.15,"Adj.Close":97.15,"Volume":20440000}
{"Date":"1977-04-26","Open":97.15,"High":97.94,"Low":96.53,"Close":97.11,"Adj.Close":97.11,"Volume":20040000}
{"Date":"1977-04-27","Open":97.11,"High":98.47,"Low":96.9,"Close":97.96,"Adj.Close":97.96,"Volume":20590000}
{"Date":"1977-04-28","Open":97.96,"High":98.77,"Low":97.47,"Close":98.2,"Adj.Close":98.2,"Volume":18370000}
{"Date":"1977-04-29","Open":98.2,"High":98.87,"Low":97.58,"Close":98.44,"Adj.Close":98.44,"Volume":18330000}
{"Date":"1977-05-02","Open":98.44,"High":99.26,"Low":97.97,"Close":98.93,"Adj.Close":98.93,"Volume":17970000}
{"Date":"1977-05-03","Open":98.93,"High":99.96,"Low":98.72,"Close":99.43,"Adj.Close":99.43,"Volume":21950000}
{"Date":"1977-05-04","Open":99.43,"High":100.56,"Low":98.9,"Close":99.96,"Adj.Close":99.96,"Volume":23330000}
{"Date":"1977-05-05","Open":99.96,"High":100.79,"Low":99.28,"Close":100.11,"Adj.Close":100.11,"Volume":23450000}
{"Date":"1977-05-06","Open":100.11,"High":100.2,"Low":98.95,"Close":99.49,"Adj.Close":99.49,"Volume":19370000}
{"Date":"1977-05-09","Open":99.49,"High":99.78,"Low":98.66,"Close":99.18,"Adj.Close":99.18,"Volume":15230000}
{"Date":"1977-05-10","Open":99.18,"High":100.09,"Low":98.82,"Close":99.47,"Adj.Close":99.47,"Volume":21090000}
{"Date":"1977-05-11","Open":99.47,"High":99.77,"Low":98.4,"Close":98.78,"Adj.Close":98.78,"Volume":18980000}
{"Date":"1977-05-12","Open":98.78,"High":99.25,"Low":97.91,"Close":98.73,"Adj.Close":98.73,"Volume":21980000}
{"Date":"1977-05-13","Open":98.73,"High":99.52,"Low":98.37,"Close":99.03,"Adj.Close":99.03,"Volume":19780000}
{"Date":"1977-05-16","Open":99.03,"High":99.98,"Low":98.79,"Close":99.47,"Adj.Close":99.47,"Volume":21170000}
{"Date":"1977-05-17","Open":99.47,"High":100.11,"Low":98.76,"Close":99.77,"Adj.Close":99.77,"Volume":22290000}
{"Date":"1977-05-18","Open":99.77,"High":100.93,"Low":99.58,"Close":100.3,"Adj.Close":100.3,"Volume":27800000}
{"Date":"1977-05-19","Open":100.3,"High":100.74,"Low":99.49,"Close":99.88,"Adj.Close":99.88,"Volume":21280000}
{"Date":"1977-05-20","Open":99.88,"High":100.12,"Low":98.91,"Close":99.45,"Adj.Close":99.45,"Volume":18950000}
{"Date":"1977-05-23","Open":99.35,"High":99.35,"Low":97.88,"Close":98.15,"Adj.Close":98.15,"Volume":18290000}
{"Date":"1977-05-24","Open":98.15,"High":98.25,"Low":97,"Close":97.67,"Adj.Close":97.67,"Volume":20050000}
{"Date":"1977-05-25","Open":97.67,"High":98.14,"Low":96.5,"Close":96.77,"Adj.Close":96.77,"Volume":20710000}
{"Date":"1977-05-26","Open":96.77,"High":97.47,"Low":96.2,"Close":97.01,"Adj.Close":97.01,"Volume":18620000}
{"Date":"1977-05-27","Open":97.01,"High":97.26,"Low":95.92,"Close":96.27,"Adj.Close":96.27,"Volume":15730000}
{"Date":"1977-05-31","Open":96.27,"High":96.75,"Low":95.52,"Close":96.12,"Adj.Close":96.12,"Volume":17800000}
{"Date":"1977-06-01","Open":96.12,"High":97.27,"Low":95.89,"Close":96.93,"Adj.Close":96.93,"Volume":18320000}
{"Date":"1977-06-02","Open":96.93,"High":97.53,"Low":96.23,"Close":96.74,"Adj.Close":96.74,"Volume":18620000}
{"Date":"1977-06-03","Open":96.74,"High":98.12,"Low":96.55,"Close":97.69,"Adj.Close":97.69,"Volume":20330000}
{"Date":"1977-06-06","Open":97.69,"High":98.26,"Low":96.89,"Close":97.23,"Adj.Close":97.23,"Volume":18930000}
{"Date":"1977-06-07","Open":97.23,"High":98.01,"Low":96.6,"Close":97.73,"Adj.Close":97.73,"Volume":21110000}
{"Date":"1977-06-08","Open":97.73,"High":98.75,"Low":97.49,"Close":98.2,"Adj.Close":98.2,"Volume":22200000}
{"Date":"1977-06-09","Open":98.2,"High":98.62,"Low":97.51,"Close":98.14,"Adj.Close":98.14,"Volume":19940000}
{"Date":"1977-06-10","Open":98.14,"High":98.86,"Low":97.68,"Close":98.46,"Adj.Close":98.46,"Volume":20630000}
{"Date":"1977-06-13","Open":98.46,"High":99.21,"Low":98.06,"Close":98.74,"Adj.Close":98.74,"Volume":20250000}
{"Date":"1977-06-14","Open":98.76,"High":100.12,"Low":98.76,"Close":99.86,"Adj.Close":99.86,"Volume":25390000}
{"Date":"1977-06-15","Open":99.86,"High":100.31,"Low":99.12,"Close":99.61,"Adj.Close":99.61,"Volume":22640000}
{"Date":"1977-06-16","Open":99.61,"High":100.33,"Low":98.91,"Close":99.85,"Adj.Close":99.85,"Volume":24310000}
{"Date":"1977-06-17","Open":99.85,"High":100.47,"Low":99.34,"Close":99.97,"Adj.Close":99.97,"Volume":21960000}
{"Date":"1977-06-20","Open":99.97,"High":100.76,"Low":99.56,"Close":100.42,"Adj.Close":100.42,"Volume":22950000}
{"Date":"1977-06-21","Open":100.42,"High":101.41,"Low":100.16,"Close":100.74,"Adj.Close":100.74,"Volume":29730000}
{"Date":"1977-06-22","Open":100.74,"High":101.07,"Low":99.9,"Close":100.46,"Adj.Close":100.46,"Volume":25070000}
{"Date":"1977-06-23","Open":100.46,"High":101.1,"Low":99.88,"Close":100.62,"Adj.Close":100.62,"Volume":24330000}
{"Date":"1977-06-24","Open":100.62,"High":101.65,"Low":100.41,"Close":101.19,"Adj.Close":101.19,"Volume":27490000}
{"Date":"1977-06-27","Open":101.19,"High":101.63,"Low":100.47,"Close":100.98,"Adj.Close":100.98,"Volume":19870000}
{"Date":"1977-06-28","Open":100.98,"High":101.36,"Low":99.87,"Close":100.14,"Adj.Close":100.14,"Volume":22670000}
{"Date":"1977-06-29","Open":100.14,"High":100.49,"Low":99.3,"Close":100.11,"Adj.Close":100.11,"Volume":19000000}
{"Date":"1977-06-30","Open":100.11,"High":100.88,"Low":99.68,"Close":100.48,"Adj.Close":100.48,"Volume":19410000}
{"Date":"1977-07-01","Open":100.48,"High":100.76,"Low":99.63,"Close":100.1,"Adj.Close":100.1,"Volume":18160000}
{"Date":"1977-07-05","Open":100.1,"High":100.72,"Low":99.62,"Close":100.09,"Adj.Close":100.09,"Volume":16850000}
{"Date":"1977-07-06","Open":100.09,"High":100.41,"Low":99.2,"Close":99.58,"Adj.Close":99.58,"Volume":21230000}
{"Date":"1977-07-07","Open":99.58,"High":100.3,"Low":99.12,"Close":99.93,"Adj.Close":99.93,"Volume":21740000}
{"Date":"1977-07-08","Open":99.93,"High":100.62,"Low":99.37,"Close":99.79,"Adj.Close":99.79,"Volume":23820000}
{"Date":"1977-07-11","Open":99.79,"High":100.16,"Low":98.9,"Close":99.55,"Adj.Close":99.55,"Volume":19790000}
{"Date":"1977-07-12","Open":99.55,"High":100.01,"Low":98.81,"Close":99.45,"Adj.Close":99.45,"Volume":22470000}
{"Date":"1977-07-13","Open":99.45,"High":99.99,"Low":98.83,"Close":99.59,"Adj.Close":99.59,"Volume":23160000}
{"Date":"1977-07-15","Open":99.59,"High":100.68,"Low":99.28,"Close":100.18,"Adj.Close":100.18,"Volume":29120000}
{"Date":"1977-07-18","Open":100.18,"High":101.4,"Low":99.94,"Close":100.95,"Adj.Close":100.95,"Volume":29890000}
{"Date":"1977-07-19","Open":100.95,"High":102.17,"Low":100.68,"Close":101.79,"Adj.Close":101.79,"Volume":31930000}
{"Date":"1977-07-20","Open":101.79,"High":102.57,"Low":101.14,"Close":101.73,"Adj.Close":101.73,"Volume":29380000}
{"Date":"1977-07-21","Open":101.73,"High":102.19,"Low":100.85,"Close":101.59,"Adj.Close":101.59,"Volume":26880000}
{"Date":"1977-07-22","Open":101.59,"High":102.28,"Low":101.02,"Close":101.67,"Adj.Close":101.67,"Volume":23110000}
{"Date":"1977-07-25","Open":101.67,"High":101.85,"Low":100.46,"Close":100.85,"Adj.Close":100.85,"Volume":20430000}
{"Date":"1977-07-26","Open":100.85,"High":100.92,"Low":99.72,"Close":100.27,"Adj.Close":100.27,"Volume":21390000}
{"Date":"1977-07-27","Open":100.27,"High":100.29,"Low":98.31,"Close":98.64,"Adj.Close":98.64,"Volume":26440000}
{"Date":"1977-07-28","Open":98.64,"High":99.36,"Low":97.78,"Close":98.79,"Adj.Close":98.79,"Volume":26340000}
{"Date":"1977-07-29","Open":98.79,"High":99.21,"Low":97.71,"Close":98.85,"Adj.Close":98.85,"Volume":20350000}
{"Date":"1977-08-01","Open":98.85,"High":99.84,"Low":98.46,"Close":99.12,"Adj.Close":99.12,"Volume":17920000}
{"Date":"1977-08-02","Open":99.12,"High":99.27,"Low":98.14,"Close":98.5,"Adj.Close":98.5,"Volume":17910000}
{"Date":"1977-08-03","Open":98.5,"High":98.86,"Low":97.53,"Close":98.37,"Adj.Close":98.37,"Volume":21710000}
{"Date":"1977-08-04","Open":98.37,"High":99.19,"Low":97.79,"Close":98.74,"Adj.Close":98.74,"Volume":18870000}
{"Date":"1977-08-05","Open":98.74,"High":99.44,"Low":98.31,"Close":98.76,"Adj.Close":98.76,"Volume":19940000}
{"Date":"1977-08-08","Open":98.76,"High":98.86,"Low":97.68,"Close":97.99,"Adj.Close":97.99,"Volume":15870000}
{"Date":"1977-08-09","Open":97.99,"High":98.63,"Low":97.48,"Close":98.05,"Adj.Close":98.05,"Volume":19900000}
{"Date":"1977-08-10","Open":98.05,"High":99.06,"Low":97.67,"Close":98.92,"Adj.Close":98.92,"Volume":18280000}
{"Date":"1977-08-11","Open":98.92,"High":99.45,"Low":97.9,"Close":98.16,"Adj.Close":98.16,"Volume":21740000}
{"Date":"1977-08-12","Open":98.16,"High":98.51,"Low":97.31,"Close":97.88,"Adj.Close":97.88,"Volume":16870000}
{"Date":"1977-08-15","Open":97.88,"High":98.56,"Low":97.14,"Close":98.18,"Adj.Close":98.18,"Volume":15750000}
{"Date":"1977-08-16","Open":98.18,"High":98.6,"Low":97.35,"Close":97.73,"Adj.Close":97.73,"Volume":19340000}
{"Date":"1977-08-17","Open":97.73,"High":98.4,"Low":97.12,"Close":97.74,"Adj.Close":97.74,"Volume":20920000}
{"Date":"1977-08-18","Open":97.74,"High":98.69,"Low":97.21,"Close":97.68,"Adj.Close":97.68,"Volume":21040000}
{"Date":"1977-08-19","Open":97.68,"High":98.29,"Low":96.78,"Close":97.51,"Adj.Close":97.51,"Volume":20800000}
{"Date":"1977-08-22","Open":97.51,"High":98.29,"Low":96.84,"Close":97.79,"Adj.Close":97.79,"Volume":17870000}
{"Date":"1977-08-23","Open":97.79,"High":98.52,"Low":97.18,"Close":97.62,"Adj.Close":97.62,"Volume":20290000}
{"Date":"1977-08-24","Open":97.62,"High":97.99,"Low":96.77,"Close":97.23,"Adj.Close":97.23,"Volume":18170000}
{"Date":"1977-08-25","Open":97.18,"High":97.18,"Low":95.81,"Close":96.15,"Adj.Close":96.15,"Volume":19400000}
{"Date":"1977-08-26","Open":96.15,"High":96.42,"Low":95.04,"Close":96.06,"Adj.Close":96.06,"Volume":18480000}
{"Date":"1977-08-29","Open":96.06,"High":97.25,"Low":95.93,"Close":96.92,"Adj.Close":96.92,"Volume":15280000}
{"Date":"1977-08-30","Open":96.92,"High":97.55,"Low":96.04,"Close":96.38,"Adj.Close":96.38,"Volume":18220000}
{"Date":"1977-08-31","Open":96.38,"High":97,"Low":95.59,"Close":96.77,"Adj.Close":96.77,"Volume":19080000}
{"Date":"1977-09-01","Open":96.77,"High":97.54,"Low":96.35,"Close":96.83,"Adj.Close":96.83,"Volume":18820000}
{"Date":"1977-09-02","Open":96.83,"High":97.76,"Low":96.51,"Close":97.45,"Adj.Close":97.45,"Volume":15620000}
{"Date":"1977-09-06","Open":97.45,"High":98.13,"Low":96.93,"Close":97.71,"Adj.Close":97.71,"Volume":16130000}
{"Date":"1977-09-07","Open":97.71,"High":98.38,"Low":97.33,"Close":98.01,"Adj.Close":98.01,"Volume":18070000}
{"Date":"1977-09-08","Open":98.01,"High":98.43,"Low":97.01,"Close":97.28,"Adj.Close":97.28,"Volume":18290000}
{"Date":"1977-09-09","Open":97.1,"High":97.1,"Low":95.97,"Close":96.37,"Adj.Close":96.37,"Volume":18100000}
{"Date":"1977-09-12","Open":96.37,"High":96.64,"Low":95.37,"Close":96.03,"Adj.Close":96.03,"Volume":18700000}
{"Date":"1977-09-13","Open":96.03,"High":96.56,"Low":95.48,"Close":96.09,"Adj.Close":96.09,"Volume":14900000}
{"Date":"1977-09-14","Open":96.09,"High":96.88,"Low":95.66,"Close":96.55,"Adj.Close":96.55,"Volume":17330000}
{"Date":"1977-09-15","Open":96.55,"High":97.31,"Low":96.15,"Close":96.8,"Adj.Close":96.8,"Volume":18230000}
{"Date":"1977-09-16","Open":96.8,"High":97.3,"Low":96.05,"Close":96.48,"Adj.Close":96.48,"Volume":18340000}
{"Date":"1977-09-19","Open":96.48,"High":96.59,"Low":95.46,"Close":95.85,"Adj.Close":95.85,"Volume":16890000}
{"Date":"1977-09-20","Open":95.85,"High":96.29,"Low":95.23,"Close":95.89,"Adj.Close":95.89,"Volume":19030000}
{"Date":"1977-09-21","Open":95.89,"High":96.52,"Low":94.83,"Close":95.1,"Adj.Close":95.1,"Volume":22200000}
{"Date":"1977-09-22","Open":95.1,"High":95.61,"Low":94.51,"Close":95.09,"Adj.Close":95.09,"Volume":16660000}
{"Date":"1977-09-23","Open":95.09,"High":95.69,"Low":94.6,"Close":95.04,"Adj.Close":95.04,"Volume":18760000}
{"Date":"1977-09-26","Open":95.04,"High":95.68,"Low":94.44,"Close":95.38,"Adj.Close":95.38,"Volume":18230000}
{"Date":"1977-09-27","Open":95.38,"High":96.01,"Low":94.76,"Close":95.24,"Adj.Close":95.24,"Volume":19080000}
{"Date":"1977-09-28","Open":95.24,"High":95.91,"Low":94.73,"Close":95.31,"Adj.Close":95.31,"Volume":17960000}
{"Date":"1977-09-29","Open":95.31,"High":96.28,"Low":95.09,"Close":95.85,"Adj.Close":95.85,"Volume":21160000}
{"Date":"1977-09-30","Open":95.85,"High":96.85,"Low":95.66,"Close":96.53,"Adj.Close":96.53,"Volume":21170000}
{"Date":"1977-10-03","Open":96.53,"High":97.11,"Low":95.86,"Close":96.74,"Adj.Close":96.74,"Volume":19460000}
{"Date":"1977-10-04","Open":96.74,"High":97.27,"Low":95.73,"Close":96.03,"Adj.Close":96.03,"Volume":20850000}
{"Date":"1977-10-05","Open":96.03,"High":96.36,"Low":95.2,"Close":95.68,"Adj.Close":95.68,"Volume":18300000}
{"Date":"1977-10-06","Open":95.68,"High":96.45,"Low":95.3,"Close":96.05,"Adj.Close":96.05,"Volume":18490000}
{"Date":"1977-10-07","Open":96.05,"High":96.51,"Low":95.48,"Close":95.97,"Adj.Close":95.97,"Volume":16250000}
{"Date":"1977-10-10","Open":95.97,"High":96.15,"Low":95.32,"Close":95.75,"Adj.Close":95.75,"Volume":10580000}
{"Date":"1977-10-11","Open":95.75,"High":95.97,"Low":94.73,"Close":94.93,"Adj.Close":94.93,"Volume":17870000}
{"Date":"1977-10-12","Open":94.82,"High":94.82,"Low":93.4,"Close":94.04,"Adj.Close":94.04,"Volume":22440000}
{"Date":"1977-10-13","Open":94.04,"High":94.32,"Low":92.89,"Close":93.46,"Adj.Close":93.46,"Volume":23870000}
{"Date":"1977-10-14","Open":93.46,"High":94.19,"Low":92.88,"Close":93.56,"Adj.Close":93.56,"Volume":20410000}
{"Date":"1977-10-17","Open":93.56,"High":94.03,"Low":92.87,"Close":93.47,"Adj.Close":93.47,"Volume":17340000}
{"Date":"1977-10-18","Open":93.47,"High":94.19,"Low":93.01,"Close":93.46,"Adj.Close":93.46,"Volume":20130000}
{"Date":"1977-10-19","Open":93.46,"High":93.71,"Low":92.07,"Close":92.38,"Adj.Close":92.38,"Volume":22030000}
{"Date":"1977-10-20","Open":92.38,"High":93.12,"Low":91.6,"Close":92.67,"Adj.Close":92.67,"Volume":20520000}
{"Date":"1977-10-21","Open":92.67,"High":92.99,"Low":91.8,"Close":92.32,"Adj.Close":92.32,"Volume":20230000}
{"Date":"1977-10-24","Open":92.32,"High":92.62,"Low":91.36,"Close":91.63,"Adj.Close":91.63,"Volume":19210000}
{"Date":"1977-10-25","Open":91.63,"High":91.71,"Low":90.2,"Close":91,"Adj.Close":91,"Volume":23590000}
{"Date":"1977-10-26","Open":91,"High":92.46,"Low":90.44,"Close":92.1,"Adj.Close":92.1,"Volume":24860000}
{"Date":"1977-10-27","Open":92.1,"High":93.15,"Low":91.54,"Close":92.34,"Adj.Close":92.34,"Volume":21920000}
{"Date":"1977-10-28","Open":92.34,"High":93.13,"Low":91.88,"Close":92.61,"Adj.Close":92.61,"Volume":18050000}
{"Date":"1977-10-31","Open":92.61,"High":93.03,"Low":91.85,"Close":92.34,"Adj.Close":92.34,"Volume":17070000}
{"Date":"1977-11-01","Open":92.19,"High":92.19,"Low":91,"Close":91.35,"Adj.Close":91.35,"Volume":17170000}
{"Date":"1977-11-02","Open":91.35,"High":91.59,"Low":90.29,"Close":90.71,"Adj.Close":90.71,"Volume":20760000}
{"Date":"1977-11-03","Open":90.71,"High":91.18,"Low":90.01,"Close":90.76,"Adj.Close":90.76,"Volume":18090000}
{"Date":"1977-11-04","Open":90.76,"High":91.97,"Low":90.72,"Close":91.58,"Adj.Close":91.58,"Volume":21700000}
{"Date":"1977-11-07","Open":91.58,"High":92.7,"Low":91.32,"Close":92.29,"Adj.Close":92.29,"Volume":21270000}
{"Date":"1977-11-08","Open":92.29,"High":92.97,"Low":91.82,"Close":92.46,"Adj.Close":92.46,"Volume":19210000}
{"Date":"1977-11-09","Open":92.46,"High":93.27,"Low":92.01,"Close":92.98,"Adj.Close":92.98,"Volume":21330000}
{"Date":"1977-11-10","Open":92.98,"High":95.1,"Low":92.69,"Close":94.71,"Adj.Close":94.71,"Volume":31980000}
{"Date":"1977-11-11","Open":95.1,"High":96.49,"Low":95.1,"Close":95.98,"Adj.Close":95.98,"Volume":35260000}
{"Date":"1977-11-14","Open":95.98,"High":96.38,"Low":94.91,"Close":95.32,"Adj.Close":95.32,"Volume":23220000}
{"Date":"1977-11-15","Open":95.32,"High":96.47,"Low":94.73,"Close":95.93,"Adj.Close":95.93,"Volume":27740000}
{"Date":"1977-11-16","Open":95.93,"High":96.47,"Low":95.06,"Close":95.45,"Adj.Close":95.45,"Volume":24950000}
{"Date":"1977-11-17","Open":95.45,"High":95.88,"Low":94.59,"Close":95.16,"Adj.Close":95.16,"Volume":25110000}
{"Date":"1977-11-18","Open":95.16,"High":95.88,"Low":94.7,"Close":95.33,"Adj.Close":95.33,"Volume":23930000}
{"Date":"1977-11-21","Open":95.33,"High":95.77,"Low":94.59,"Close":95.25,"Adj.Close":95.25,"Volume":20110000}
{"Date":"1977-11-22","Open":95.25,"High":96.52,"Low":95.05,"Close":96.09,"Adj.Close":96.09,"Volume":28600000}
{"Date":"1977-11-23","Open":96.09,"High":96.94,"Low":95.6,"Close":96.49,"Adj.Close":96.49,"Volume":29150000}
{"Date":"1977-11-25","Open":96.49,"High":97.11,"Low":95.86,"Close":96.69,"Adj.Close":96.69,"Volume":17910000}
{"Date":"1977-11-28","Open":96.69,"High":96.98,"Low":95.67,"Close":96.04,"Adj.Close":96.04,"Volume":21570000}
{"Date":"1977-11-29","Open":96.04,"High":96.09,"Low":94.28,"Close":94.55,"Adj.Close":94.55,"Volume":22950000}
{"Date":"1977-11-30","Open":94.55,"High":95.17,"Low":93.78,"Close":94.83,"Adj.Close":94.83,"Volume":22670000}
{"Date":"1977-12-01","Open":94.83,"High":95.45,"Low":94.23,"Close":94.69,"Adj.Close":94.69,"Volume":24220000}
{"Date":"1977-12-02","Open":94.69,"High":95.25,"Low":94.08,"Close":94.67,"Adj.Close":94.67,"Volume":21160000}
{"Date":"1977-12-05","Open":94.67,"High":95.01,"Low":93.91,"Close":94.27,"Adj.Close":94.27,"Volume":19160000}
{"Date":"1977-12-06","Open":94.09,"High":94.09,"Low":92.44,"Close":92.83,"Adj.Close":92.83,"Volume":23770000}
{"Date":"1977-12-07","Open":92.83,"High":93.39,"Low":92.15,"Close":92.78,"Adj.Close":92.78,"Volume":21050000}
{"Date":"1977-12-08","Open":92.78,"High":93.76,"Low":92.51,"Close":92.96,"Adj.Close":92.96,"Volume":20400000}
{"Date":"1977-12-09","Open":92.96,"High":94.11,"Low":92.77,"Close":93.65,"Adj.Close":93.65,"Volume":19210000}
{"Date":"1977-12-12","Open":93.65,"High":94.29,"Low":93.18,"Close":93.63,"Adj.Close":93.63,"Volume":18180000}
{"Date":"1977-12-13","Open":93.63,"High":94.04,"Low":92.9,"Close":93.56,"Adj.Close":93.56,"Volume":19190000}
{"Date":"1977-12-14","Open":93.56,"High":94.26,"Low":92.94,"Close":94.03,"Adj.Close":94.03,"Volume":22110000}
{"Date":"1977-12-15","Open":94.03,"High":94.42,"Low":93.23,"Close":93.55,"Adj.Close":93.55,"Volume":21610000}
{"Date":"1977-12-16","Open":93.55,"High":94.04,"Low":92.93,"Close":93.4,"Adj.Close":93.4,"Volume":20270000}
{"Date":"1977-12-19","Open":93.4,"High":93.71,"Low":92.42,"Close":92.69,"Adj.Close":92.69,"Volume":21150000}
{"Date":"1977-12-20","Open":92.69,"High":93,"Low":91.76,"Close":92.5,"Adj.Close":92.5,"Volume":23250000}
{"Date":"1977-12-21","Open":92.5,"High":93.58,"Low":92.2,"Close":93.05,"Adj.Close":93.05,"Volume":24510000}
{"Date":"1977-12-22","Open":93.05,"High":94.37,"Low":93.05,"Close":93.8,"Adj.Close":93.8,"Volume":28100000}
{"Date":"1977-12-23","Open":93.8,"High":94.99,"Low":93.75,"Close":94.69,"Adj.Close":94.69,"Volume":20080000}
{"Date":"1977-12-27","Open":94.69,"High":95.21,"Low":94.09,"Close":94.69,"Adj.Close":94.69,"Volume":16750000}
{"Date":"1977-12-28","Open":94.69,"High":95.2,"Low":93.99,"Close":94.75,"Adj.Close":94.75,"Volume":19630000}
{"Date":"1977-12-29","Open":94.75,"High":95.43,"Low":94.1,"Close":94.94,"Adj.Close":94.94,"Volume":23610000}
{"Date":"1977-12-30","Open":94.94,"High":95.67,"Low":94.44,"Close":95.1,"Adj.Close":95.1,"Volume":23560000}
{"Date":"1978-01-03","Open":95.1,"High":95.15,"Low":93.49,"Close":93.82,"Adj.Close":93.82,"Volume":17720000}
{"Date":"1978-01-04","Open":93.82,"High":94.1,"Low":92.57,"Close":93.52,"Adj.Close":93.52,"Volume":24090000}
{"Date":"1978-01-05","Open":93.52,"High":94.53,"Low":92.51,"Close":92.74,"Adj.Close":92.74,"Volume":23570000}
{"Date":"1978-01-06","Open":92.66,"High":92.66,"Low":91.05,"Close":91.62,"Adj.Close":91.62,"Volume":26150000}
{"Date":"1978-01-09","Open":91.48,"High":91.48,"Low":89.97,"Close":90.64,"Adj.Close":90.64,"Volume":27990000}
{"Date":"1978-01-10","Open":90.64,"High":91.29,"Low":89.72,"Close":90.17,"Adj.Close":90.17,"Volume":25180000}
{"Date":"1978-01-11","Open":90.17,"High":90.7,"Low":89.23,"Close":89.74,"Adj.Close":89.74,"Volume":22880000}
{"Date":"1978-01-12","Open":89.74,"High":90.6,"Low":89.25,"Close":89.82,"Adj.Close":89.82,"Volume":22730000}
{"Date":"1978-01-13","Open":89.82,"High":90.47,"Low":89.26,"Close":89.69,"Adj.Close":89.69,"Volume":18010000}
{"Date":"1978-01-16","Open":89.69,"High":90.11,"Low":88.88,"Close":89.43,"Adj.Close":89.43,"Volume":18760000}
{"Date":"1978-01-17","Open":89.43,"High":90.31,"Low":89.05,"Close":89.88,"Adj.Close":89.88,"Volume":19360000}
{"Date":"1978-01-18","Open":89.88,"High":90.86,"Low":89.59,"Close":90.56,"Adj.Close":90.56,"Volume":21390000}
{"Date":"1978-01-19","Open":90.56,"High":91.04,"Low":89.74,"Close":90.09,"Adj.Close":90.09,"Volume":21500000}
{"Date":"1978-01-20","Open":90.09,"High":90.27,"Low":89.41,"Close":89.89,"Adj.Close":89.89,"Volume":7580000}
{"Date":"1978-01-23","Open":89.89,"High":90.08,"Low":88.81,"Close":89.24,"Adj.Close":89.24,"Volume":19380000}
{"Date":"1978-01-24","Open":89.24,"High":89.8,"Low":88.67,"Close":89.25,"Adj.Close":89.25,"Volume":18690000}
{"Date":"1978-01-25","Open":89.25,"High":89.94,"Low":88.83,"Close":89.39,"Adj.Close":89.39,"Volume":18690000}
{"Date":"1978-01-26","Open":89.39,"High":89.79,"Low":88.31,"Close":88.58,"Adj.Close":88.58,"Volume":19600000}
{"Date":"1978-01-27","Open":88.58,"High":89.1,"Low":88.02,"Close":88.58,"Adj.Close":88.58,"Volume":17600000}
{"Date":"1978-01-30","Open":88.58,"High":89.67,"Low":88.26,"Close":89.34,"Adj.Close":89.34,"Volume":17400000}
{"Date":"1978-01-31","Open":89.34,"High":89.92,"Low":88.61,"Close":89.25,"Adj.Close":89.25,"Volume":19870000}
{"Date":"1978-02-01","Open":89.25,"High":90.24,"Low":88.82,"Close":89.93,"Adj.Close":89.93,"Volume":22240000}
{"Date":"1978-02-02","Open":89.93,"High":90.91,"Low":89.54,"Close":90.13,"Adj.Close":90.13,"Volume":23050000}
{"Date":"1978-02-03","Open":90.13,"High":90.32,"Low":89.19,"Close":89.62,"Adj.Close":89.62,"Volume":19400000}
{"Date":"1978-02-06","Open":89.62,"High":89.85,"Low":88.95,"Close":89.5,"Adj.Close":89.5,"Volume":11630000}
{"Date":"1978-02-07","Open":89.5,"High":90.53,"Low":89.38,"Close":90.33,"Adj.Close":90.33,"Volume":14730000}
{"Date":"1978-02-08","Open":90.33,"High":91.32,"Low":90.09,"Close":90.83,"Adj.Close":90.83,"Volume":21300000}
{"Date":"1978-02-09","Open":90.83,"High":90.96,"Low":89.84,"Close":90.3,"Adj.Close":90.3,"Volume":17940000}
{"Date":"1978-02-10","Open":90.3,"High":90.69,"Low":89.56,"Close":90.08,"Adj.Close":90.08,"Volume":19480000}
{"Date":"1978-02-13","Open":90.08,"High":90.3,"Low":89.38,"Close":89.86,"Adj.Close":89.86,"Volume":16810000}
{"Date":"1978-02-14","Open":89.86,"High":89.89,"Low":88.7,"Close":89.04,"Adj.Close":89.04,"Volume":20470000}
{"Date":"1978-02-15","Open":89.04,"High":89.4,"Low":88.3,"Close":88.83,"Adj.Close":88.83,"Volume":20170000}
{"Date":"1978-02-16","Open":88.77,"High":88.77,"Low":87.64,"Close":88.08,"Adj.Close":88.08,"Volume":21570000}
{"Date":"1978-02-17","Open":88.08,"High":88.7,"Low":87.55,"Close":87.96,"Adj.Close":87.96,"Volume":18500000}
{"Date":"1978-02-21","Open":87.96,"High":88.19,"Low":87.09,"Close":87.59,"Adj.Close":87.59,"Volume":21890000}
{"Date":"1978-02-22","Open":87.59,"High":88.15,"Low":87.19,"Close":87.56,"Adj.Close":87.56,"Volume":18450000}
{"Date":"1978-02-23","Open":87.56,"High":87.92,"Low":86.83,"Close":87.64,"Adj.Close":87.64,"Volume":18720000}
{"Date":"1978-02-24","Open":87.66,"High":88.87,"Low":87.66,"Close":88.49,"Adj.Close":88.49,"Volume":22510000}
{"Date":"1978-02-27","Open":88.49,"High":88.97,"Low":87.49,"Close":87.72,"Adj.Close":87.72,"Volume":19990000}
{"Date":"1978-02-28","Open":87.72,"High":87.76,"Low":86.58,"Close":87.04,"Adj.Close":87.04,"Volume":19750000}
{"Date":"1978-03-01","Open":87.04,"High":87.63,"Low":86.45,"Close":87.19,"Adj.Close":87.19,"Volume":21010000}
{"Date":"1978-03-02","Open":87.19,"High":87.81,"Low":86.69,"Close":87.32,"Adj.Close":87.32,"Volume":20280000}
{"Date":"1978-03-03","Open":87.32,"High":87.98,"Low":86.83,"Close":87.45,"Adj.Close":87.45,"Volume":20120000}
{"Date":"1978-03-06","Open":87.45,"High":87.52,"Low":86.48,"Close":86.9,"Adj.Close":86.9,"Volume":17230000}
{"Date":"1978-03-07","Open":86.9,"High":87.63,"Low":86.55,"Close":87.36,"Adj.Close":87.36,"Volume":19900000}
{"Date":"1978-03-08","Open":87.36,"High":88.08,"Low":86.97,"Close":87.84,"Adj.Close":87.84,"Volume":22030000}
{"Date":"1978-03-09","Open":87.84,"High":88.49,"Low":87.34,"Close":87.89,"Adj.Close":87.89,"Volume":21820000}
{"Date":"1978-03-10","Open":87.89,"High":89.25,"Low":87.82,"Close":88.88,"Adj.Close":88.88,"Volume":27090000}
{"Date":"1978-03-13","Open":88.88,"High":89.77,"Low":88.48,"Close":88.95,"Adj.Close":88.95,"Volume":24070000}
{"Date":"1978-03-14","Open":88.95,"High":89.62,"Low":88.21,"Close":89.35,"Adj.Close":89.35,"Volume":24300000}
{"Date":"1978-03-15","Open":89.35,"High":89.73,"Low":88.52,"Close":89.12,"Adj.Close":89.12,"Volume":23340000}
{"Date":"1978-03-16","Open":89.12,"High":89.77,"Low":88.58,"Close":89.51,"Adj.Close":89.51,"Volume":25400000}
{"Date":"1978-03-17","Open":89.51,"High":90.52,"Low":89.17,"Close":90.2,"Adj.Close":90.2,"Volume":28470000}
{"Date":"1978-03-20","Open":90.2,"High":91.35,"Low":90.1,"Close":90.82,"Adj.Close":90.82,"Volume":28360000}
{"Date":"1978-03-21","Open":90.82,"High":91.06,"Low":89.5,"Close":89.79,"Adj.Close":89.79,"Volume":24410000}
{"Date":"1978-03-22","Open":89.79,"High":90.07,"Low":88.99,"Close":89.47,"Adj.Close":89.47,"Volume":21950000}
{"Date":"1978-03-23","Open":89.47,"High":89.9,"Low":88.83,"Close":89.36,"Adj.Close":89.36,"Volume":21290000}
{"Date":"1978-03-27","Open":89.36,"High":89.5,"Low":88.51,"Close":88.87,"Adj.Close":88.87,"Volume":18870000}
{"Date":"1978-03-28","Open":88.87,"High":89.76,"Low":88.47,"Close":89.5,"Adj.Close":89.5,"Volume":21600000}
{"Date":"1978-03-29","Open":89.5,"High":90.17,"Low":89.14,"Close":89.64,"Adj.Close":89.64,"Volume":25450000}
{"Date":"1978-03-30","Open":89.64,"High":89.89,"Low":88.97,"Close":89.41,"Adj.Close":89.41,"Volume":20460000}
{"Date":"1978-03-31","Open":89.41,"High":89.64,"Low":88.68,"Close":89.21,"Adj.Close":89.21,"Volume":20130000}
{"Date":"1978-04-03","Open":89.2,"High":89.2,"Low":88.07,"Close":88.46,"Adj.Close":88.46,"Volume":20230000}
{"Date":"1978-04-04","Open":88.46,"High":89.18,"Low":88.16,"Close":88.86,"Adj.Close":88.86,"Volume":20130000}
{"Date":"1978-04-05","Open":88.86,"High":89.91,"Low":88.62,"Close":89.64,"Adj.Close":89.64,"Volume":27260000}
{"Date":"1978-04-06","Open":89.64,"High":90.46,"Low":89.31,"Close":89.79,"Adj.Close":89.79,"Volume":27360000}
{"Date":"1978-04-07","Open":89.79,"High":90.59,"Low":89.39,"Close":90.17,"Adj.Close":90.17,"Volume":25160000}
{"Date":"1978-04-10","Open":90.17,"High":90.88,"Low":89.73,"Close":90.49,"Adj.Close":90.49,"Volume":25740000}
{"Date":"1978-04-11","Open":90.49,"High":90.79,"Low":89.77,"Close":90.25,"Adj.Close":90.25,"Volume":24300000}
{"Date":"1978-04-12","Open":90.25,"High":90.78,"Low":89.65,"Close":90.11,"Adj.Close":90.11,"Volume":26210000}
{"Date":"1978-04-13","Open":90.11,"High":91.27,"Low":89.82,"Close":90.98,"Adj.Close":90.98,"Volume":31580000}
{"Date":"1978-04-14","Open":91.4,"High":93.31,"Low":91.4,"Close":92.92,"Adj.Close":92.92,"Volume":52280000}
{"Date":"1978-04-17","Open":93.6,"High":95.89,"Low":93.6,"Close":94.45,"Adj.Close":94.45,"Volume":63510000}
{"Date":"1978-04-18","Open":94.45,"High":94.72,"Low":92.87,"Close":93.43,"Adj.Close":93.43,"Volume":38950000}
{"Date":"1978-04-19","Open":93.43,"High":94.48,"Low":92.75,"Close":93.86,"Adj.Close":93.86,"Volume":35060000}
{"Date":"1978-04-20","Open":93.97,"High":95.71,"Low":93.97,"Close":94.54,"Adj.Close":94.54,"Volume":43230000}
{"Date":"1978-04-21","Open":94.54,"High":95.09,"Low":93.71,"Close":94.34,"Adj.Close":94.34,"Volume":31540000}
{"Date":"1978-04-24","Open":94.34,"High":96,"Low":94.08,"Close":95.77,"Adj.Close":95.77,"Volume":34510000}
{"Date":"1978-04-25","Open":96.05,"High":97.91,"Low":96.05,"Close":96.64,"Adj.Close":96.64,"Volume":55800000}
{"Date":"1978-04-26","Open":96.64,"High":97.75,"Low":95.96,"Close":96.82,"Adj.Close":96.82,"Volume":44430000}
{"Date":"1978-04-27","Open":96.82,"High":96.93,"Low":95.3,"Close":95.86,"Adj.Close":95.86,"Volume":35470000}
{"Date":"1978-04-28","Open":95.86,"High":97.1,"Low":95.24,"Close":96.83,"Adj.Close":96.83,"Volume":32850000}
{"Date":"1978-05-01","Open":96.83,"High":98.3,"Low":96.41,"Close":97.67,"Adj.Close":97.67,"Volume":37020000}
{"Date":"1978-05-02","Open":97.67,"High":98.11,"Low":96.44,"Close":97.25,"Adj.Close":97.25,"Volume":41400000}
{"Date":"1978-05-03","Open":97.25,"High":97.61,"Low":95.84,"Close":96.26,"Adj.Close":96.26,"Volume":37560000}
{"Date":"1978-05-04","Open":96.26,"High":96.43,"Low":94.57,"Close":95.93,"Adj.Close":95.93,"Volume":37520000}
{"Date":"1978-05-05","Open":95.93,"High":97.44,"Low":95.56,"Close":96.53,"Adj.Close":96.53,"Volume":42680000}
{"Date":"1978-05-08","Open":96.53,"High":97.5,"Low":95.82,"Close":96.19,"Adj.Close":96.19,"Volume":34680000}
{"Date":"1978-05-09","Open":96.19,"High":96.68,"Low":95.33,"Close":95.9,"Adj.Close":95.9,"Volume":30860000}
{"Date":"1978-05-10","Open":95.9,"High":96.69,"Low":95.35,"Close":95.92,"Adj.Close":95.92,"Volume":33330000}
{"Date":"1978-05-11","Open":95.92,"High":97.47,"Low":95.6,"Close":97.2,"Adj.Close":97.2,"Volume":36630000}
{"Date":"1978-05-12","Open":97.2,"High":98.89,"Low":97.14,"Close":98.07,"Adj.Close":98.07,"Volume":46600000}
{"Date":"1978-05-15","Open":98.07,"High":99.11,"Low":97.4,"Close":98.76,"Adj.Close":98.76,"Volume":33890000}
{"Date":"1978-05-16","Open":98.76,"High":100.16,"Low":98.61,"Close":99.35,"Adj.Close":99.35,"Volume":48170000}
{"Date":"1978-05-17","Open":99.35,"High":100.32,"Low":98.63,"Close":99.6,"Adj.Close":99.6,"Volume":45490000}
{"Date":"1978-05-18","Open":99.6,"High":100.04,"Low":98.19,"Close":98.62,"Adj.Close":98.62,"Volume":42270000}
{"Date":"1978-05-19","Open":98.62,"High":99.06,"Low":97.42,"Close":98.12,"Adj.Close":98.12,"Volume":34360000}
{"Date":"1978-05-22","Open":98.12,"High":99.43,"Low":97.65,"Close":99.09,"Adj.Close":99.09,"Volume":28680000}
{"Date":"1978-05-23","Open":99.09,"High":99.17,"Low":97.53,"Close":98.05,"Adj.Close":98.05,"Volume":33230000}
{"Date":"1978-05-24","Open":97.74,"High":97.74,"Low":96.27,"Close":97.08,"Adj.Close":97.08,"Volume":31450000}
{"Date":"1978-05-25","Open":97.08,"High":97.8,"Low":96.3,"Close":96.8,"Adj.Close":96.8,"Volume":28410000}
{"Date":"1978-05-26","Open":96.8,"High":97.14,"Low":96.01,"Close":96.58,"Adj.Close":96.58,"Volume":21410000}
{"Date":"1978-05-30","Open":96.58,"High":97.23,"Low":95.95,"Close":96.86,"Adj.Close":96.86,"Volume":21040000}
{"Date":"1978-05-31","Open":96.86,"High":97.97,"Low":96.5,"Close":97.24,"Adj.Close":97.24,"Volume":29070000}
{"Date":"1978-06-01","Open":97.24,"High":97.95,"Low":96.63,"Close":97.35,"Adj.Close":97.35,"Volume":28750000}
{"Date":"1978-06-02","Open":97.35,"High":98.52,"Low":97.01,"Close":98.14,"Adj.Close":98.14,"Volume":31860000}
{"Date":"1978-06-05","Open":98.14,"High":100.27,"Low":97.97,"Close":99.95,"Adj.Close":99.95,"Volume":39580000}
{"Date":"1978-06-06","Open":99.95,"High":101.84,"Low":99.9,"Close":100.32,"Adj.Close":100.32,"Volume":51970000}
{"Date":"1978-06-07","Open":100.32,"High":100.81,"Low":99.36,"Close":100.12,"Adj.Close":100.12,"Volume":33060000}
{"Date":"1978-06-08","Open":100.12,"High":101.21,"Low":99.55,"Close":100.21,"Adj.Close":100.21,"Volume":39380000}
{"Date":"1978-06-09","Open":100.21,"High":100.71,"Low":99.3,"Close":99.93,"Adj.Close":99.93,"Volume":32470000}
{"Date":"1978-06-12","Open":99.93,"High":100.6,"Low":99.16,"Close":99.55,"Adj.Close":99.55,"Volume":24440000}
{"Date":"1978-06-13","Open":99.55,"High":99.98,"Low":98.43,"Close":99.57,"Adj.Close":99.57,"Volume":30760000}
{"Date":"1978-06-14","Open":99.57,"High":100.68,"Low":98.89,"Close":99.48,"Adj.Close":99.48,"Volume":37290000}
{"Date":"1978-06-15","Open":99.48,"High":99.54,"Low":97.97,"Close":98.34,"Adj.Close":98.34,"Volume":29280000}
{"Date":"1978-06-16","Open":98.34,"High":98.59,"Low":97.1,"Close":97.42,"Adj.Close":97.42,"Volume":27690000}
{"Date":"1978-06-19","Open":97.42,"High":97.94,"Low":96.53,"Close":97.49,"Adj.Close":97.49,"Volume":25500000}
{"Date":"1978-06-20","Open":97.49,"High":97.78,"Low":96.15,"Close":96.51,"Adj.Close":96.51,"Volume":27920000}
{"Date":"1978-06-21","Open":96.51,"High":96.74,"Low":95.42,"Close":96.01,"Adj.Close":96.01,"Volume":29100000}
{"Date":"1978-06-22","Open":96.01,"High":96.76,"Low":95.52,"Close":96.24,"Adj.Close":96.24,"Volume":27160000}
{"Date":"1978-06-23","Open":96.24,"High":96.98,"Low":95.49,"Close":95.85,"Adj.Close":95.85,"Volume":28530000}
{"Date":"1978-06-26","Open":95.85,"High":96.06,"Low":94.31,"Close":94.6,"Adj.Close":94.6,"Volume":29250000}
{"Date":"1978-06-27","Open":94.6,"High":95.48,"Low":93.99,"Close":94.98,"Adj.Close":94.98,"Volume":29280000}
{"Date":"1978-06-28","Open":94.98,"High":95.79,"Low":94.44,"Close":95.4,"Adj.Close":95.4,"Volume":23260000}
{"Date":"1978-06-29","Open":95.4,"High":96.26,"Low":95,"Close":95.57,"Adj.Close":95.57,"Volume":21660000}
{"Date":"1978-06-30","Open":95.57,"High":95.96,"Low":94.87,"Close":95.53,"Adj.Close":95.53,"Volume":18100000}
{"Date":"1978-07-03","Open":95.53,"High":95.65,"Low":94.62,"Close":95.09,"Adj.Close":95.09,"Volume":11560000}
{"Date":"1978-07-05","Open":95.09,"High":95.2,"Low":93.78,"Close":94.27,"Adj.Close":94.27,"Volume":23730000}
{"Date":"1978-07-06","Open":94.27,"High":94.83,"Low":93.59,"Close":94.32,"Adj.Close":94.32,"Volume":24990000}
{"Date":"1978-07-07","Open":94.32,"High":95.32,"Low":94.02,"Close":94.89,"Adj.Close":94.89,"Volume":23480000}
{"Date":"1978-07-10","Open":94.89,"High":95.67,"Low":94.28,"Close":95.27,"Adj.Close":95.27,"Volume":22470000}
{"Date":"1978-07-11","Open":95.27,"High":96.49,"Low":94.92,"Close":95.93,"Adj.Close":95.93,"Volume":27470000}
{"Date":"1978-07-12","Open":95.93,"High":96.83,"Low":95.5,"Close":96.24,"Adj.Close":96.24,"Volume":26640000}
{"Date":"1978-07-13","Open":96.24,"High":96.66,"Low":95.42,"Close":96.25,"Adj.Close":96.25,"Volume":23620000}
{"Date":"1978-07-14","Open":96.25,"High":97.88,"Low":95.89,"Close":97.58,"Adj.Close":97.58,"Volume":28370000}
{"Date":"1978-07-17","Open":97.58,"High":98.84,"Low":97.24,"Close":97.78,"Adj.Close":97.78,"Volume":29180000}
{"Date":"1978-07-18","Open":97.78,"High":97.98,"Low":96.52,"Close":96.87,"Adj.Close":96.87,"Volume":22860000}
{"Date":"1978-07-19","Open":96.87,"High":98.41,"Low":96.71,"Close":98.12,"Adj.Close":98.12,"Volume":30850000}
{"Date":"1978-07-20","Open":98.12,"High":99.18,"Low":97.49,"Close":98.03,"Adj.Close":98.03,"Volume":33350000}
{"Date":"1978-07-21","Open":98.03,"High":98.57,"Low":97.02,"Close":97.75,"Adj.Close":97.75,"Volume":26060000}
{"Date":"1978-07-24","Open":97.75,"High":98.13,"Low":96.72,"Close":97.72,"Adj.Close":97.72,"Volume":23280000}
{"Date":"1978-07-25","Open":97.72,"High":98.73,"Low":97.2,"Close":98.44,"Adj.Close":98.44,"Volume":25400000}
{"Date":"1978-07-26","Open":99.08,"High":99.08,"Low":99.08,"Close":99.08,"Adj.Close":99.08,"Volume":36830000}
{"Date":"1978-07-27","Open":99.08,"High":100.17,"Low":98.6,"Close":99.54,"Adj.Close":99.54,"Volume":33970000}
{"Date":"1978-07-28","Open":99.54,"High":100.51,"Low":98.9,"Close":100,"Adj.Close":100,"Volume":33390000}
{"Date":"1978-07-31","Open":100,"High":101.18,"Low":99.37,"Close":100.68,"Adj.Close":100.68,"Volume":33990000}
{"Date":"1978-08-01","Open":100.68,"High":101.46,"Low":99.95,"Close":100.66,"Adj.Close":100.66,"Volume":34810000}
{"Date":"1978-08-02","Open":100.66,"High":103.21,"Low":100.18,"Close":102.92,"Adj.Close":102.92,"Volume":47470000}
{"Date":"1978-08-03","Open":102.92,"High":105.41,"Low":102.82,"Close":103.51,"Adj.Close":103.51,"Volume":66370000}
{"Date":"1978-08-04","Open":103.51,"High":104.67,"Low":102.75,"Close":103.92,"Adj.Close":103.92,"Volume":37910000}
{"Date":"1978-08-07","Open":103.92,"High":104.84,"Low":103.03,"Close":103.55,"Adj.Close":103.55,"Volume":33350000}
{"Date":"1978-08-08","Open":103.55,"High":104.35,"Low":102.6,"Close":104.01,"Adj.Close":104.01,"Volume":34290000}
{"Date":"1978-08-09","Open":104.01,"High":105.72,"Low":103.7,"Close":104.5,"Adj.Close":104.5,"Volume":48800000}
{"Date":"1978-08-10","Open":104.5,"High":105.11,"Low":103.1,"Close":103.66,"Adj.Close":103.66,"Volume":39760000}
{"Date":"1978-08-11","Open":103.66,"High":104.67,"Low":102.85,"Close":103.96,"Adj.Close":103.96,"Volume":33550000}
{"Date":"1978-08-14","Open":103.96,"High":104.98,"Low":103.4,"Close":103.97,"Adj.Close":103.97,"Volume":32320000}
{"Date":"1978-08-15","Open":103.97,"High":104.38,"Low":102.86,"Close":103.85,"Adj.Close":103.85,"Volume":29760000}
{"Date":"1978-08-16","Open":103.85,"High":105.15,"Low":103.41,"Close":104.65,"Adj.Close":104.65,"Volume":36120000}
{"Date":"1978-08-17","Open":104.65,"High":106.27,"Low":104.34,"Close":105.08,"Adj.Close":105.08,"Volume":45270000}
{"Date":"1978-08-18","Open":105.08,"High":105.98,"Low":104.23,"Close":104.73,"Adj.Close":104.73,"Volume":34650000}
{"Date":"1978-08-21","Open":104.73,"High":105.2,"Low":103.44,"Close":103.89,"Adj.Close":103.89,"Volume":29440000}
{"Date":"1978-08-22","Open":103.89,"High":104.79,"Low":103.14,"Close":104.31,"Adj.Close":104.31,"Volume":29620000}
{"Date":"1978-08-23","Open":104.31,"High":105.68,"Low":104.12,"Close":104.91,"Adj.Close":104.91,"Volume":39630000}
{"Date":"1978-08-24","Open":104.91,"High":105.86,"Low":104.29,"Close":105.08,"Adj.Close":105.08,"Volume":38500000}
{"Date":"1978-08-25","Open":105.08,"High":105.68,"Low":104.24,"Close":104.9,"Adj.Close":104.9,"Volume":36190000}
{"Date":"1978-08-28","Open":104.9,"High":105.14,"Low":103.61,"Close":103.96,"Adj.Close":103.96,"Volume":31760000}
{"Date":"1978-08-29","Open":103.96,"High":104.34,"Low":102.92,"Close":103.39,"Adj.Close":103.39,"Volume":33780000}
{"Date":"1978-08-30","Open":103.39,"High":104.26,"Low":102.7,"Close":103.5,"Adj.Close":103.5,"Volume":37750000}
{"Date":"1978-08-31","Open":103.5,"High":104.05,"Low":102.63,"Close":103.29,"Adj.Close":103.29,"Volume":33850000}
{"Date":"1978-09-01","Open":103.29,"High":104.27,"Low":102.73,"Close":103.68,"Adj.Close":103.68,"Volume":35070000}
{"Date":"1978-09-05","Open":103.68,"High":104.83,"Low":103.31,"Close":104.49,"Adj.Close":104.49,"Volume":32170000}
{"Date":"1978-09-06","Open":104.51,"High":106.19,"Low":104.51,"Close":105.38,"Adj.Close":105.38,"Volume":42600000}
{"Date":"1978-09-07","Open":105.38,"High":106.49,"Low":104.76,"Close":105.42,"Adj.Close":105.42,"Volume":40310000}
{"Date":"1978-09-08","Open":105.5,"High":107.19,"Low":105.5,"Close":106.79,"Adj.Close":106.79,"Volume":42170000}
{"Date":"1978-09-11","Open":106.79,"High":108.05,"Low":106.42,"Close":106.98,"Adj.Close":106.98,"Volume":39670000}
{"Date":"1978-09-12","Open":106.98,"High":107.48,"Low":106.02,"Close":106.99,"Adj.Close":106.99,"Volume":34400000}
{"Date":"1978-09-13","Open":106.99,"High":107.85,"Low":105.87,"Close":106.34,"Adj.Close":106.34,"Volume":43340000}
{"Date":"1978-09-14","Open":106.34,"High":106.62,"Low":104.77,"Close":105.1,"Adj.Close":105.1,"Volume":37400000}
{"Date":"1978-09-15","Open":105.1,"High":105.12,"Low":103.56,"Close":104.12,"Adj.Close":104.12,"Volume":37290000}
{"Date":"1978-09-18","Open":104.12,"High":105.03,"Low":102.75,"Close":103.21,"Adj.Close":103.21,"Volume":35860000}
{"Date":"1978-09-19","Open":103.21,"High":103.82,"Low":102.12,"Close":102.53,"Adj.Close":102.53,"Volume":31660000}
{"Date":"1978-09-20","Open":102.53,"High":103.29,"Low":101.28,"Close":101.73,"Adj.Close":101.73,"Volume":35080000}
{"Date":"1978-09-21","Open":101.73,"High":102.54,"Low":100.66,"Close":101.9,"Adj.Close":101.9,"Volume":33640000}
{"Date":"1978-09-22","Open":101.9,"High":102.69,"Low":101.13,"Close":101.84,"Adj.Close":101.84,"Volume":27960000}
{"Date":"1978-09-25","Open":101.84,"High":102.36,"Low":101.05,"Close":101.86,"Adj.Close":101.86,"Volume":20970000}
{"Date":"1978-09-26","Open":101.86,"High":103.15,"Low":101.58,"Close":102.62,"Adj.Close":102.62,"Volume":26330000}
{"Date":"1978-09-27","Open":102.62,"High":103.44,"Low":101.33,"Close":101.66,"Adj.Close":101.66,"Volume":28370000}
{"Date":"1978-09-28","Open":101.66,"High":102.38,"Low":100.94,"Close":101.96,"Adj.Close":101.96,"Volume":24390000}
{"Date":"1978-09-29","Open":101.96,"High":103.08,"Low":101.65,"Close":102.54,"Adj.Close":102.54,"Volume":23610000}
{"Date":"1978-10-02","Open":102.54,"High":103.42,"Low":102.13,"Close":102.96,"Adj.Close":102.96,"Volume":18700000}
{"Date":"1978-10-03","Open":102.96,"High":103.56,"Low":102.18,"Close":102.6,"Adj.Close":102.6,"Volume":22540000}
{"Date":"1978-10-04","Open":102.6,"High":103.36,"Low":101.76,"Close":103.06,"Adj.Close":103.06,"Volume":25090000}
{"Date":"1978-10-05","Open":103.06,"High":104.1,"Low":102.54,"Close":103.27,"Adj.Close":103.27,"Volume":27820000}
{"Date":"1978-10-06","Open":103.27,"High":104.23,"Low":102.82,"Close":103.52,"Adj.Close":103.52,"Volume":27380000}
{"Date":"1978-10-09","Open":103.52,"High":104.89,"Low":103.31,"Close":104.59,"Adj.Close":104.59,"Volume":19720000}
{"Date":"1978-10-10","Open":104.59,"High":105.36,"Low":103.9,"Close":104.46,"Adj.Close":104.46,"Volume":25470000}
{"Date":"1978-10-11","Open":104.46,"High":105.64,"Low":103.8,"Close":105.39,"Adj.Close":105.39,"Volume":21740000}
{"Date":"1978-10-12","Open":105.39,"High":106.23,"Low":104.42,"Close":104.88,"Adj.Close":104.88,"Volume":30170000}
{"Date":"1978-10-13","Open":104.88,"High":105.34,"Low":104.07,"Close":104.66,"Adj.Close":104.66,"Volume":21920000}
{"Date":"1978-10-16","Open":104.63,"High":104.63,"Low":102.43,"Close":102.61,"Adj.Close":102.61,"Volume":24600000}
{"Date":"1978-10-17","Open":102.35,"High":102.35,"Low":100.47,"Close":101.26,"Adj.Close":101.26,"Volume":37870000}
{"Date":"1978-10-18","Open":101.26,"High":101.76,"Low":99.89,"Close":100.49,"Adj.Close":100.49,"Volume":32940000}
{"Date":"1978-10-19","Open":100.49,"High":101.03,"Low":99.04,"Close":99.33,"Adj.Close":99.33,"Volume":31810000}
{"Date":"1978-10-20","Open":99.26,"High":99.26,"Low":97.12,"Close":97.95,"Adj.Close":97.95,"Volume":43670000}
{"Date":"1978-10-23","Open":97.95,"High":98.84,"Low":96.63,"Close":98.18,"Adj.Close":98.18,"Volume":36090000}
{"Date":"1978-10-24","Open":98.18,"High":98.95,"Low":97.13,"Close":97.49,"Adj.Close":97.49,"Volume":28880000}
{"Date":"1978-10-25","Open":97.49,"High":98.56,"Low":96.33,"Close":97.31,"Adj.Close":97.31,"Volume":31380000}
{"Date":"1978-10-26","Open":97.31,"High":97.71,"Low":95.59,"Close":96.03,"Adj.Close":96.03,"Volume":31990000}
{"Date":"1978-10-27","Open":96.03,"High":96.62,"Low":94.3,"Close":94.59,"Adj.Close":94.59,"Volume":40360000}
{"Date":"1978-10-30","Open":94.59,"High":95.49,"Low":91.65,"Close":95.06,"Adj.Close":95.06,"Volume":59480000}
{"Date":"1978-10-31","Open":95.06,"High":95.8,"Low":92.72,"Close":93.15,"Adj.Close":93.15,"Volume":42720000}
{"Date":"1978-11-01","Open":94.13,"High":97.41,"Low":94.13,"Close":96.85,"Adj.Close":96.85,"Volume":50450000}
{"Date":"1978-11-02","Open":96.85,"High":97.31,"Low":94.84,"Close":95.61,"Adj.Close":95.61,"Volume":41030000}
{"Date":"1978-11-03","Open":95.61,"High":96.98,"Low":94.78,"Close":96.18,"Adj.Close":96.18,"Volume":25990000}
{"Date":"1978-11-06","Open":96.18,"High":96.49,"Low":94.84,"Close":95.19,"Adj.Close":95.19,"Volume":20450000}
{"Date":"1978-11-07","Open":94.75,"High":94.75,"Low":93.14,"Close":93.85,"Adj.Close":93.85,"Volume":25320000}
{"Date":"1978-11-08","Open":93.85,"High":94.74,"Low":92.89,"Close":94.45,"Adj.Close":94.45,"Volume":23560000}
{"Date":"1978-11-09","Open":94.45,"High":95.5,"Low":93.81,"Close":94.42,"Adj.Close":94.42,"Volume":23320000}
{"Date":"1978-11-10","Open":94.42,"High":95.39,"Low":93.94,"Close":94.77,"Adj.Close":94.77,"Volume":16750000}
{"Date":"1978-11-13","Open":94.77,"High":94.9,"Low":92.96,"Close":93.13,"Adj.Close":93.13,"Volume":20960000}
{"Date":"1978-11-14","Open":93.13,"High":93.53,"Low":91.77,"Close":92.49,"Adj.Close":92.49,"Volume":30610000}
{"Date":"1978-11-15","Open":92.49,"High":94,"Low":92.29,"Close":92.71,"Adj.Close":92.71,"Volume":26280000}
{"Date":"1978-11-16","Open":92.71,"High":94.08,"Low":92.59,"Close":93.71,"Adj.Close":93.71,"Volume":21340000}
{"Date":"1978-11-17","Open":93.71,"High":95.03,"Low":93.59,"Close":94.42,"Adj.Close":94.42,"Volume":25170000}
{"Date":"1978-11-20","Open":94.42,"High":95.86,"Low":94.29,"Close":95.25,"Adj.Close":95.25,"Volume":24440000}
{"Date":"1978-11-21","Open":95.25,"High":95.83,"Low":94.49,"Close":95.01,"Adj.Close":95.01,"Volume":20750000}
{"Date":"1978-11-22","Open":95.01,"High":95.91,"Low":94.54,"Close":95.48,"Adj.Close":95.48,"Volume":20010000}
{"Date":"1978-11-24","Open":95.48,"High":96.17,"Low":94.98,"Close":95.79,"Adj.Close":95.79,"Volume":14590000}
{"Date":"1978-11-27","Open":95.79,"High":96.52,"Low":95.17,"Close":95.99,"Adj.Close":95.99,"Volume":19790000}
{"Date":"1978-11-28","Open":95.99,"High":96.51,"Low":94.88,"Close":95.15,"Adj.Close":95.15,"Volume":22740000}
{"Date":"1978-11-29","Open":94.92,"High":94.92,"Low":93.48,"Close":93.75,"Adj.Close":93.75,"Volume":21160000}
{"Date":"1978-11-30","Open":93.75,"High":94.94,"Low":93.29,"Close":94.7,"Adj.Close":94.7,"Volume":19900000}
{"Date":"1978-12-01","Open":95.01,"High":96.69,"Low":95.01,"Close":96.28,"Adj.Close":96.28,"Volume":26830000}
{"Date":"1978-12-04","Open":96.28,"High":96.96,"Low":95.37,"Close":96.15,"Adj.Close":96.15,"Volume":22020000}
{"Date":"1978-12-05","Open":96.15,"High":97.7,"Low":95.88,"Close":97.44,"Adj.Close":97.44,"Volume":25670000}
{"Date":"1978-12-06","Open":97.44,"High":98.58,"Low":96.83,"Close":97.49,"Adj.Close":97.49,"Volume":29680000}
{"Date":"1978-12-07","Open":97.49,"High":98.1,"Low":96.58,"Close":97.08,"Adj.Close":97.08,"Volume":21170000}
{"Date":"1978-12-08","Open":97.08,"High":97.48,"Low":96.14,"Close":96.63,"Adj.Close":96.63,"Volume":18560000}
{"Date":"1978-12-11","Open":96.63,"High":97.56,"Low":96.07,"Close":97.11,"Adj.Close":97.11,"Volume":21000000}
{"Date":"1978-12-12","Open":97.11,"High":97.58,"Low":96.27,"Close":96.59,"Adj.Close":96.59,"Volume":22210000}
{"Date":"1978-12-13","Open":96.59,"High":97.07,"Low":95.59,"Close":96.06,"Adj.Close":96.06,"Volume":22480000}
{"Date":"1978-12-14","Open":96.06,"High":96.44,"Low":95.2,"Close":96.04,"Adj.Close":96.04,"Volume":20840000}
{"Date":"1978-12-15","Open":96.04,"High":96.28,"Low":94.88,"Close":95.33,"Adj.Close":95.33,"Volume":23620000}
{"Date":"1978-12-18","Open":94.33,"High":94.33,"Low":92.64,"Close":93.44,"Adj.Close":93.44,"Volume":32900000}
{"Date":"1978-12-19","Open":93.44,"High":94.85,"Low":93.05,"Close":94.24,"Adj.Close":94.24,"Volume":25960000}
{"Date":"1978-12-20","Open":94.24,"High":95.2,"Low":93.7,"Close":94.68,"Adj.Close":94.68,"Volume":26520000}
{"Date":"1978-12-21","Open":94.68,"High":95.66,"Low":94.11,"Close":94.71,"Adj.Close":94.71,"Volume":28670000}
{"Date":"1978-12-22","Open":94.77,"High":96.62,"Low":94.77,"Close":96.31,"Adj.Close":96.31,"Volume":23790000}
{"Date":"1978-12-26","Open":96.31,"High":97.89,"Low":95.99,"Close":97.52,"Adj.Close":97.52,"Volume":21470000}
{"Date":"1978-12-27","Open":97.51,"High":97.51,"Low":96.15,"Close":96.66,"Adj.Close":96.66,"Volume":23580000}
{"Date":"1978-12-28","Open":96.66,"High":97.19,"Low":95.82,"Close":96.28,"Adj.Close":96.28,"Volume":25440000}
{"Date":"1978-12-29","Open":96.28,"High":97.03,"Low":95.48,"Close":96.11,"Adj.Close":96.11,"Volume":30030000}
{"Date":"1979-01-02","Open":96.11,"High":96.96,"Low":95.22,"Close":96.73,"Adj.Close":96.73,"Volume":18340000}
{"Date":"1979-01-03","Open":96.81,"High":98.54,"Low":96.81,"Close":97.8,"Adj.Close":97.8,"Volume":29180000}
{"Date":"1979-01-04","Open":97.8,"High":99.42,"Low":97.52,"Close":98.58,"Adj.Close":98.58,"Volume":33290000}
{"Date":"1979-01-05","Open":98.58,"High":99.79,"Low":98.25,"Close":99.13,"Adj.Close":99.13,"Volume":28890000}
{"Date":"1979-01-08","Open":99.13,"High":99.3,"Low":97.83,"Close":98.8,"Adj.Close":98.8,"Volume":21440000}
{"Date":"1979-01-09","Open":98.8,"High":99.96,"Low":98.62,"Close":99.33,"Adj.Close":99.33,"Volume":27340000}
{"Date":"1979-01-10","Open":99.33,"High":99.75,"Low":98.28,"Close":98.77,"Adj.Close":98.77,"Volume":24990000}
{"Date":"1979-01-11","Open":98.77,"High":99.41,"Low":97.95,"Close":99.1,"Adj.Close":99.1,"Volume":24580000}
{"Date":"1979-01-12","Open":99.32,"High":100.91,"Low":99.32,"Close":99.93,"Adj.Close":99.93,"Volume":37120000}
{"Date":"1979-01-15","Open":99.93,"High":101.13,"Low":99.58,"Close":100.69,"Adj.Close":100.69,"Volume":27520000}
{"Date":"1979-01-16","Open":100.69,"High":100.88,"Low":99.11,"Close":99.46,"Adj.Close":99.46,"Volume":30340000}
{"Date":"1979-01-17","Open":99.46,"High":100,"Low":98.33,"Close":99.48,"Adj.Close":99.48,"Volume":25310000}
{"Date":"1979-01-18","Open":99.48,"High":100.35,"Low":98.91,"Close":99.72,"Adj.Close":99.72,"Volume":27260000}
{"Date":"1979-01-19","Open":99.72,"High":100.57,"Low":99.22,"Close":99.75,"Adj.Close":99.75,"Volume":26800000}
{"Date":"1979-01-22","Open":99.75,"High":100.35,"Low":98.9,"Close":99.9,"Adj.Close":99.9,"Volume":24390000}
{"Date":"1979-01-23","Open":99.9,"High":101.05,"Low":99.35,"Close":100.6,"Adj.Close":100.6,"Volume":30130000}
{"Date":"1979-01-24","Open":100.6,"High":101.31,"Low":99.67,"Close":100.16,"Adj.Close":100.16,"Volume":31730000}
{"Date":"1979-01-25","Open":100.16,"High":101.66,"Low":99.99,"Close":101.19,"Adj.Close":101.19,"Volume":31440000}
{"Date":"1979-01-26","Open":101.19,"High":102.59,"Low":101.03,"Close":101.86,"Adj.Close":101.86,"Volume":34230000}
{"Date":"1979-01-29","Open":101.86,"High":102.33,"Low":100.99,"Close":101.55,"Adj.Close":101.55,"Volume":24170000}
{"Date":"1979-01-30","Open":101.55,"High":102.07,"Low":100.68,"Close":101.05,"Adj.Close":101.05,"Volume":26910000}
{"Date":"1979-01-31","Open":101.05,"High":101.41,"Low":99.47,"Close":99.93,"Adj.Close":99.93,"Volume":30330000}
{"Date":"1979-02-01","Open":99.93,"High":100.38,"Low":99.01,"Close":99.96,"Adj.Close":99.96,"Volume":27930000}
{"Date":"1979-02-02","Open":99.96,"High":100.52,"Low":99.1,"Close":99.5,"Adj.Close":99.5,"Volume":25350000}
{"Date":"1979-02-05","Open":99.07,"High":99.07,"Low":97.57,"Close":98.09,"Adj.Close":98.09,"Volume":26490000}
{"Date":"1979-02-06","Open":98.09,"High":98.74,"Low":97.48,"Close":98.05,"Adj.Close":98.05,"Volume":23570000}
{"Date":"1979-02-07","Open":98.05,"High":98.07,"Low":96.51,"Close":97.16,"Adj.Close":97.16,"Volume":28450000}
{"Date":"1979-02-08","Open":97.16,"High":98.11,"Low":96.82,"Close":97.65,"Adj.Close":97.65,"Volume":23360000}
{"Date":"1979-02-09","Open":97.65,"High":98.5,"Low":97.28,"Close":97.87,"Adj.Close":97.87,"Volume":24320000}
{"Date":"1979-02-12","Open":97.87,"High":98.55,"Low":97.05,"Close":98.2,"Adj.Close":98.2,"Volume":20610000}
{"Date":"1979-02-13","Open":98.25,"High":99.58,"Low":98.25,"Close":98.93,"Adj.Close":98.93,"Volume":28470000}
{"Date":"1979-02-14","Open":98.93,"High":99.64,"Low":98.21,"Close":98.87,"Adj.Close":98.87,"Volume":27220000}
{"Date":"1979-02-15","Open":98.87,"High":99.13,"Low":97.96,"Close":98.73,"Adj.Close":98.73,"Volume":22550000}
{"Date":"1979-02-16","Open":98.73,"High":99.23,"Low":98.11,"Close":98.67,"Adj.Close":98.67,"Volume":21110000}
{"Date":"1979-02-20","Open":98.67,"High":99.67,"Low":98.26,"Close":99.42,"Adj.Close":99.42,"Volume":22010000}
{"Date":"1979-02-21","Open":99.42,"High":100.07,"Low":98.69,"Close":99.07,"Adj.Close":99.07,"Volume":26050000}
{"Date":"1979-02-22","Open":99.07,"High":99.21,"Low":97.88,"Close":98.33,"Adj.Close":98.33,"Volume":26290000}
{"Date":"1979-02-23","Open":98.33,"High":98.5,"Low":97.29,"Close":97.78,"Adj.Close":97.78,"Volume":22750000}
{"Date":"1979-02-26","Open":97.78,"High":98.28,"Low":97.2,"Close":97.67,"Adj.Close":97.67,"Volume":22620000}
{"Date":"1979-02-27","Open":97.65,"High":97.65,"Low":95.69,"Close":96.13,"Adj.Close":96.13,"Volume":31470000}
{"Date":"1979-02-28","Open":96.13,"High":96.69,"Low":95.38,"Close":96.28,"Adj.Close":96.28,"Volume":25090000}
{"Date":"1979-03-01","Open":96.28,"High":97.28,"Low":95.98,"Close":96.9,"Adj.Close":96.9,"Volume":23830000}
{"Date":"1979-03-02","Open":96.9,"High":97.55,"Low":96.44,"Close":96.97,"Adj.Close":96.97,"Volume":23130000}
{"Date":"1979-03-05","Open":97.03,"High":98.64,"Low":97.03,"Close":98.06,"Adj.Close":98.06,"Volume":25690000}
{"Date":"1979-03-06","Open":98.06,"High":98.53,"Low":97.36,"Close":97.87,"Adj.Close":97.87,"Volume":24490000}
{"Date":"1979-03-07","Open":97.87,"High":99.23,"Low":97.67,"Close":98.44,"Adj.Close":98.44,"Volume":28930000}
{"Date":"1979-03-08","Open":98.44,"High":99.82,"Low":98.1,"Close":99.58,"Adj.Close":99.58,"Volume":32000000}
{"Date":"1979-03-09","Open":99.58,"High":100.58,"Low":99.12,"Close":99.54,"Adj.Close":99.54,"Volume":33410000}
{"Date":"1979-03-12","Open":99.54,"High":100.04,"Low":98.56,"Close":99.67,"Adj.Close":99.67,"Volume":25740000}
{"Date":"1979-03-13","Open":99.67,"High":100.66,"Low":99.13,"Close":99.84,"Adj.Close":99.84,"Volume":31170000}
{"Date":"1979-03-14","Open":99.84,"High":100.43,"Low":99.23,"Close":99.71,"Adj.Close":99.71,"Volume":24630000}
{"Date":"1979-03-15","Open":99.71,"High":100.57,"Low":99.11,"Close":99.86,"Adj.Close":99.86,"Volume":29370000}
{"Date":"1979-03-16","Open":99.86,"High":101.16,"Low":99.53,"Close":100.69,"Adj.Close":100.69,"Volume":31770000}
{"Date":"1979-03-19","Open":100.69,"High":101.94,"Low":100.35,"Close":101.06,"Adj.Close":101.06,"Volume":34620000}
{"Date":"1979-03-20","Open":101.06,"High":101.34,"Low":100.01,"Close":100.5,"Adj.Close":100.5,"Volume":27180000}
{"Date":"1979-03-21","Open":100.5,"High":101.48,"Low":99.87,"Close":101.25,"Adj.Close":101.25,"Volume":31120000}
{"Date":"1979-03-22","Open":101.25,"High":102.41,"Low":101.04,"Close":101.67,"Adj.Close":101.67,"Volume":34380000}
{"Date":"1979-03-23","Open":101.67,"High":102.37,"Low":101.02,"Close":101.6,"Adj.Close":101.6,"Volume":33570000}
{"Date":"1979-03-26","Open":101.6,"High":101.77,"Low":100.6,"Close":101.04,"Adj.Close":101.04,"Volume":23430000}
{"Date":"1979-03-27","Open":101.04,"High":102.71,"Low":100.81,"Close":102.48,"Adj.Close":102.48,"Volume":32940000}
{"Date":"1979-03-28","Open":102.48,"High":103.31,"Low":101.74,"Close":102.12,"Adj.Close":102.12,"Volume":39920000}
{"Date":"1979-03-29","Open":102.12,"High":102.78,"Low":101.43,"Close":102.03,"Adj.Close":102.03,"Volume":28510000}
{"Date":"1979-03-30","Open":102.03,"High":102.51,"Low":101.03,"Close":101.59,"Adj.Close":101.59,"Volume":29970000}
{"Date":"1979-04-02","Open":101.56,"High":101.56,"Low":100.14,"Close":100.9,"Adj.Close":100.9,"Volume":28990000}
{"Date":"1979-04-03","Open":100.9,"High":102.67,"Low":100.81,"Close":102.4,"Adj.Close":102.4,"Volume":33530000}
{"Date":"1979-04-04","Open":102.4,"High":103.73,"Low":102.16,"Close":102.65,"Adj.Close":102.65,"Volume":41940000}
{"Date":"1979-04-05","Open":102.65,"High":103.6,"Low":102.16,"Close":103.26,"Adj.Close":103.26,"Volume":34520000}
{"Date":"1979-04-06","Open":103.26,"High":103.95,"Low":102.58,"Close":103.18,"Adj.Close":103.18,"Volume":34710000}
{"Date":"1979-04-09","Open":103.18,"High":103.56,"Low":102.28,"Close":102.87,"Adj.Close":102.87,"Volume":27230000}
{"Date":"1979-04-10","Open":102.87,"High":103.83,"Low":102.42,"Close":103.34,"Adj.Close":103.34,"Volume":31900000}
{"Date":"1979-04-11","Open":103.34,"High":103.77,"Low":101.92,"Close":102.31,"Adj.Close":102.31,"Volume":32900000}
{"Date":"1979-04-12","Open":102.31,"High":102.77,"Low":101.51,"Close":102,"Adj.Close":102,"Volume":26780000}
{"Date":"1979-04-16","Open":102,"High":102.02,"Low":100.67,"Close":101.12,"Adj.Close":101.12,"Volume":28050000}
{"Date":"1979-04-17","Open":101.12,"High":101.94,"Low":100.65,"Close":101.24,"Adj.Close":101.24,"Volume":29260000}
{"Date":"1979-04-18","Open":101.24,"High":102.23,"Low":100.96,"Close":101.7,"Adj.Close":101.7,"Volume":29510000}
{"Date":"1979-04-19","Open":101.7,"High":102.4,"Low":100.88,"Close":101.28,"Adj.Close":101.28,"Volume":31150000}
{"Date":"1979-04-20","Open":101.28,"High":101.81,"Low":100.46,"Close":101.23,"Adj.Close":101.23,"Volume":28830000}
{"Date":"1979-04-23","Open":101.23,"High":102,"Low":100.68,"Close":101.57,"Adj.Close":101.57,"Volume":25610000}
{"Date":"1979-04-24","Open":101.57,"High":103.02,"Low":101.39,"Close":102.2,"Adj.Close":102.2,"Volume":35540000}
{"Date":"1979-04-25","Open":102.2,"High":103.07,"Low":101.79,"Close":102.5,"Adj.Close":102.5,"Volume":31750000}
{"Date":"1979-04-26","Open":102.5,"High":102.91,"Low":101.58,"Close":102.01,"Adj.Close":102.01,"Volume":32400000}
{"Date":"1979-04-27","Open":102.01,"High":102.32,"Low":101.04,"Close":101.8,"Adj.Close":101.8,"Volume":29610000}
{"Date":"1979-04-30","Open":101.8,"High":102.24,"Low":100.91,"Close":101.76,"Adj.Close":101.76,"Volume":26440000}
{"Date":"1979-05-01","Open":101.76,"High":102.5,"Low":101.22,"Close":101.68,"Adj.Close":101.68,"Volume":31040000}
{"Date":"1979-05-02","Open":101.68,"High":102.28,"Low":101,"Close":101.72,"Adj.Close":101.72,"Volume":30510000}
{"Date":"1979-05-03","Open":101.72,"High":102.57,"Low":101.25,"Close":101.81,"Adj.Close":101.81,"Volume":30870000}
{"Date":"1979-05-04","Open":101.81,"High":102.08,"Low":100.42,"Close":100.69,"Adj.Close":100.69,"Volume":30630000}
{"Date":"1979-05-07","Open":100.37,"High":100.37,"Low":98.78,"Close":99.02,"Adj.Close":99.02,"Volume":30480000}
{"Date":"1979-05-08","Open":99.02,"High":99.56,"Low":97.98,"Close":99.17,"Adj.Close":99.17,"Volume":32720000}
{"Date":"1979-05-09","Open":99.17,"High":100.01,"Low":98.5,"Close":99.46,"Adj.Close":99.46,"Volume":27670000}
{"Date":"1979-05-10","Open":99.46,"High":99.63,"Low":98.22,"Close":98.52,"Adj.Close":98.52,"Volume":25230000}
{"Date":"1979-05-11","Open":98.52,"High":99.03,"Low":97.92,"Close":98.52,"Adj.Close":98.52,"Volume":24010000}
{"Date":"1979-05-14","Open":98.52,"High":98.95,"Low":97.71,"Close":98.06,"Adj.Close":98.06,"Volume":22450000}
{"Date":"1979-05-15","Open":98.06,"High":98.9,"Low":97.6,"Close":98.14,"Adj.Close":98.14,"Volume":26190000}
{"Date":"1979-05-16","Open":98.14,"High":98.8,"Low":97.49,"Close":98.42,"Adj.Close":98.42,"Volume":28350000}
{"Date":"1979-05-17","Open":98.42,"High":100.22,"Low":98.29,"Close":99.94,"Adj.Close":99.94,"Volume":30550000}
{"Date":"1979-05-18","Open":99.94,"High":100.73,"Low":99.33,"Close":99.93,"Adj.Close":99.93,"Volume":26590000}
{"Date":"1979-05-21","Open":99.93,"High":100.75,"Low":99.37,"Close":100.14,"Adj.Close":100.14,"Volume":25550000}
{"Date":"1979-05-22","Open":100.14,"High":100.93,"Low":99.45,"Close":100.51,"Adj.Close":100.51,"Volume":30400000}
{"Date":"1979-05-23","Open":100.51,"High":101.31,"Low":99.63,"Close":99.89,"Adj.Close":99.89,"Volume":30390000}
{"Date":"1979-05-24","Open":99.89,"High":100.44,"Low":99.14,"Close":99.93,"Adj.Close":99.93,"Volume":25710000}
{"Date":"1979-05-25","Open":99.93,"High":100.68,"Low":99.52,"Close":100.22,"Adj.Close":100.22,"Volume":27810000}
{"Date":"1979-05-29","Open":100.22,"High":100.76,"Low":99.56,"Close":100.05,"Adj.Close":100.05,"Volume":27040000}
{"Date":"1979-05-30","Open":100.05,"High":100.25,"Low":98.79,"Close":99.11,"Adj.Close":99.11,"Volume":29250000}
{"Date":"1979-05-31","Open":99.11,"High":99.61,"Low":98.29,"Close":99.08,"Adj.Close":99.08,"Volume":30300000}
{"Date":"1979-06-01","Open":99.08,"High":99.7,"Low":98.57,"Close":99.17,"Adj.Close":99.17,"Volume":24560000}
{"Date":"1979-06-04","Open":99.17,"High":99.76,"Low":98.61,"Close":99.32,"Adj.Close":99.32,"Volume":24040000}
{"Date":"1979-06-05","Open":99.32,"High":101.07,"Low":99.17,"Close":100.62,"Adj.Close":100.62,"Volume":35050000}
{"Date":"1979-06-06","Open":100.62,"High":101.96,"Low":100.38,"Close":101.3,"Adj.Close":101.3,"Volume":39830000}
{"Date":"1979-06-07","Open":101.3,"High":102.54,"Low":101.15,"Close":101.79,"Adj.Close":101.79,"Volume":43380000}
{"Date":"1979-06-08","Open":101.79,"High":102.23,"Low":100.91,"Close":101.49,"Adj.Close":101.49,"Volume":31470000}
{"Date":"1979-06-11","Open":101.49,"High":102.24,"Low":100.91,"Close":101.91,"Adj.Close":101.91,"Volume":28270000}
{"Date":"1979-06-12","Open":101.91,"High":103.64,"Low":101.81,"Close":102.85,"Adj.Close":102.85,"Volume":45450000}
{"Date":"1979-06-13","Open":102.85,"High":103.58,"Low":101.83,"Close":102.31,"Adj.Close":102.31,"Volume":40740000}
{"Date":"1979-06-14","Open":102.31,"High":102.63,"Low":101.04,"Close":102.2,"Adj.Close":102.2,"Volume":37850000}
{"Date":"1979-06-15","Open":102.2,"High":102.78,"Low":101.38,"Close":102.09,"Adj.Close":102.09,"Volume":40740000}
{"Date":"1979-06-18","Open":102.09,"High":102.48,"Low":101.05,"Close":101.56,"Adj.Close":101.56,"Volume":30970000}
{"Date":"1979-06-19","Open":101.56,"High":102.28,"Low":100.91,"Close":101.58,"Adj.Close":101.58,"Volume":30780000}
{"Date":"1979-06-20","Open":101.58,"High":102.19,"Low":100.93,"Close":101.63,"Adj.Close":101.63,"Volume":33790000}
{"Date":"1979-06-21","Open":101.63,"High":102.74,"Low":101.2,"Close":102.09,"Adj.Close":102.09,"Volume":36490000}
{"Date":"1979-06-22","Open":102.09,"High":103.16,"Low":101.91,"Close":102.64,"Adj.Close":102.64,"Volume":36410000}
{"Date":"1979-06-25","Open":102.64,"High":102.91,"Low":101.45,"Close":102.09,"Adj.Close":102.09,"Volume":31330000}
{"Date":"1979-06-26","Open":102.09,"High":102.09,"Low":101.22,"Close":101.66,"Adj.Close":101.66,"Volume":34680000}
{"Date":"1979-06-27","Open":101.66,"High":102.95,"Low":101.29,"Close":102.27,"Adj.Close":102.27,"Volume":36720000}
{"Date":"1979-06-28","Open":102.27,"High":103.46,"Low":101.91,"Close":102.8,"Adj.Close":102.8,"Volume":38470000}
{"Date":"1979-06-29","Open":102.8,"High":103.67,"Low":102.04,"Close":102.91,"Adj.Close":102.91,"Volume":34690000}
{"Date":"1979-07-02","Open":102.91,"High":103,"Low":101.45,"Close":101.99,"Adj.Close":101.99,"Volume":32060000}
{"Date":"1979-07-03","Open":101.99,"High":102.57,"Low":101.31,"Close":102.09,"Adj.Close":102.09,"Volume":31670000}
{"Date":"1979-07-05","Open":102.09,"High":102.88,"Low":101.59,"Close":102.43,"Adj.Close":102.43,"Volume":30290000}
{"Date":"1979-07-06","Open":102.43,"High":103.91,"Low":102.12,"Close":103.62,"Adj.Close":103.62,"Volume":38570000}
{"Date":"1979-07-09","Open":103.62,"High":105.07,"Low":103.36,"Close":104.47,"Adj.Close":104.47,"Volume":42460000}
{"Date":"1979-07-10","Open":104.47,"High":105.17,"Low":103.52,"Close":104.2,"Adj.Close":104.2,"Volume":39730000}
{"Date":"1979-07-11","Open":104.2,"High":104.34,"Low":102.87,"Close":103.64,"Adj.Close":103.64,"Volume":36650000}
{"Date":"1979-07-12","Open":103.64,"High":103.72,"Low":102.22,"Close":102.69,"Adj.Close":102.69,"Volume":31780000}
{"Date":"1979-07-13","Open":102.69,"High":102.99,"Low":101.49,"Close":102.32,"Adj.Close":102.32,"Volume":33080000}
{"Date":"1979-07-16","Open":102.32,"High":103.2,"Low":101.81,"Close":102.74,"Adj.Close":102.74,"Volume":26620000}
{"Date":"1979-07-17","Open":102.74,"High":103.06,"Low":101.27,"Close":101.83,"Adj.Close":101.83,"Volume":34270000}
{"Date":"1979-07-18","Open":101.83,"High":102.06,"Low":100.35,"Close":101.69,"Adj.Close":101.69,"Volume":35950000}
{"Date":"1979-07-19","Open":101.69,"High":102.42,"Low":101.04,"Close":101.61,"Adj.Close":101.61,"Volume":26780000}
{"Date":"1979-07-20","Open":101.61,"High":102.32,"Low":101.06,"Close":101.82,"Adj.Close":101.82,"Volume":26360000}
{"Date":"1979-07-23","Open":101.82,"High":102.13,"Low":100.84,"Close":101.59,"Adj.Close":101.59,"Volume":26860000}
{"Date":"1979-07-24","Open":101.59,"High":102.5,"Low":101.14,"Close":101.97,"Adj.Close":101.97,"Volume":29690000}
{"Date":"1979-07-25","Open":101.97,"High":103.44,"Low":101.85,"Close":103.08,"Adj.Close":103.08,"Volume":34890000}
{"Date":"1979-07-26","Open":103.08,"High":103.63,"Low":102.34,"Close":103.1,"Adj.Close":103.1,"Volume":32270000}
{"Date":"1979-07-27","Open":103.1,"High":103.5,"Low":102.29,"Close":103.1,"Adj.Close":103.1,"Volume":27760000}
{"Date":"1979-07-30","Open":103.1,"High":103.63,"Low":102.42,"Close":103.15,"Adj.Close":103.15,"Volume":28640000}
{"Date":"1979-07-31","Open":103.15,"High":104.26,"Low":102.89,"Close":103.81,"Adj.Close":103.81,"Volume":34360000}
{"Date":"1979-08-01","Open":103.81,"High":104.57,"Low":103.14,"Close":104.17,"Adj.Close":104.17,"Volume":36570000}
{"Date":"1979-08-02","Open":104.17,"High":105.02,"Low":103.59,"Close":104.1,"Adj.Close":104.1,"Volume":37720000}
{"Date":"1979-08-03","Open":104.1,"High":104.56,"Low":103.36,"Close":104.04,"Adj.Close":104.04,"Volume":28160000}
{"Date":"1979-08-06","Open":104.04,"High":104.66,"Low":103.27,"Close":104.3,"Adj.Close":104.3,"Volume":27190000}
{"Date":"1979-08-07","Open":104.3,"High":106.23,"Low":104.12,"Close":105.65,"Adj.Close":105.65,"Volume":45410000}
{"Date":"1979-08-08","Open":105.65,"High":106.84,"Low":105.2,"Close":105.98,"Adj.Close":105.98,"Volume":44970000}
{"Date":"1979-08-09","Open":105.98,"High":106.25,"Low":104.89,"Close":105.49,"Adj.Close":105.49,"Volume":34630000}
{"Date":"1979-08-10","Open":105.49,"High":106.79,"Low":104.81,"Close":106.4,"Adj.Close":106.4,"Volume":36740000}
{"Date":"1979-08-13","Open":106.4,"High":107.9,"Low":106.28,"Close":107.42,"Adj.Close":107.42,"Volume":41980000}
{"Date":"1979-08-14","Open":107.42,"High":108.03,"Low":106.6,"Close":107.52,"Adj.Close":107.52,"Volume":40910000}
{"Date":"1979-08-15","Open":107.52,"High":108.64,"Low":106.75,"Close":108.25,"Adj.Close":108.25,"Volume":46130000}
{"Date":"1979-08-16","Open":108.25,"High":109.18,"Low":107.38,"Close":108.09,"Adj.Close":108.09,"Volume":47000000}
{"Date":"1979-08-17","Open":108.09,"High":108.94,"Low":107.25,"Close":108.3,"Adj.Close":108.3,"Volume":31630000}
{"Date":"1979-08-20","Open":108.3,"High":109.32,"Low":107.69,"Close":108.83,"Adj.Close":108.83,"Volume":32300000}
{"Date":"1979-08-21","Open":108.83,"High":109.68,"Low":108.17,"Close":108.91,"Adj.Close":108.91,"Volume":38860000}
{"Date":"1979-08-22","Open":108.91,"High":109.56,"Low":108.09,"Close":108.99,"Adj.Close":108.99,"Volume":38450000}
{"Date":"1979-08-23","Open":108.99,"High":109.59,"Low":108.12,"Close":108.63,"Adj.Close":108.63,"Volume":35710000}
{"Date":"1979-08-24","Open":108.63,"High":109.11,"Low":107.65,"Close":108.6,"Adj.Close":108.6,"Volume":32730000}
{"Date":"1979-08-27","Open":108.6,"High":109.84,"Low":108.12,"Close":109.14,"Adj.Close":109.14,"Volume":32050000}
{"Date":"1979-08-28","Open":109.14,"High":109.65,"Low":108.47,"Close":109.02,"Adj.Close":109.02,"Volume":29430000}
{"Date":"1979-08-29","Open":109.02,"High":109.59,"Low":108.36,"Close":109.02,"Adj.Close":109.02,"Volume":30810000}
{"Date":"1979-08-30","Open":109.02,"High":109.59,"Low":108.4,"Close":109.02,"Adj.Close":109.02,"Volume":29300000}
{"Date":"1979-08-31","Open":109.02,"High":109.8,"Low":108.58,"Close":109.32,"Adj.Close":109.32,"Volume":26370000}
{"Date":"1979-09-04","Open":109.32,"High":109.41,"Low":107.22,"Close":107.44,"Adj.Close":107.44,"Volume":33350000}
{"Date":"1979-09-05","Open":107.19,"High":107.19,"Low":105.38,"Close":106.4,"Adj.Close":106.4,"Volume":41650000}
{"Date":"1979-09-06","Open":106.4,"High":107.61,"Low":105.97,"Close":106.85,"Adj.Close":106.85,"Volume":30330000}
{"Date":"1979-09-07","Open":106.85,"High":108.09,"Low":106.3,"Close":107.66,"Adj.Close":107.66,"Volume":34360000}
{"Date":"1979-09-10","Open":107.66,"High":108.71,"Low":107.21,"Close":108.17,"Adj.Close":108.17,"Volume":32980000}
{"Date":"1979-09-11","Open":108.17,"High":108.83,"Low":106.8,"Close":107.51,"Adj.Close":107.51,"Volume":42530000}
{"Date":"1979-09-12","Open":107.51,"High":108.41,"Low":106.72,"Close":107.82,"Adj.Close":107.82,"Volume":39350000}
{"Date":"1979-09-13","Open":107.82,"High":108.53,"Low":107.06,"Close":107.85,"Adj.Close":107.85,"Volume":35240000}
{"Date":"1979-09-14","Open":107.85,"High":109.48,"Low":107.42,"Close":108.76,"Adj.Close":108.76,"Volume":41980000}
{"Date":"1979-09-17","Open":108.76,"High":110.06,"Low":108.4,"Close":108.84,"Adj.Close":108.84,"Volume":37610000}
{"Date":"1979-09-18","Open":108.84,"High":109,"Low":107.32,"Close":108,"Adj.Close":108,"Volume":38750000}
{"Date":"1979-09-19","Open":108,"High":109.02,"Low":107.52,"Close":108.28,"Adj.Close":108.28,"Volume":35370000}
{"Date":"1979-09-20","Open":108.28,"High":110.69,"Low":107.59,"Close":110.51,"Adj.Close":110.51,"Volume":45100000}
{"Date":"1979-09-21","Open":110.51,"High":111.58,"Low":109.46,"Close":110.47,"Adj.Close":110.47,"Volume":52380000}
{"Date":"1979-09-24","Open":110.47,"High":110.9,"Low":109.16,"Close":109.61,"Adj.Close":109.61,"Volume":33790000}
{"Date":"1979-09-25","Open":109.61,"High":110.19,"Low":108.27,"Close":109.68,"Adj.Close":109.68,"Volume":32410000}
{"Date":"1979-09-26","Open":109.68,"High":111.25,"Low":109.37,"Close":109.96,"Adj.Close":109.96,"Volume":37700000}
{"Date":"1979-09-27","Open":109.96,"High":110.75,"Low":109.19,"Close":110.21,"Adj.Close":110.21,"Volume":33110000}
{"Date":"1979-09-28","Open":110.21,"High":110.67,"Low":108.7,"Close":109.32,"Adj.Close":109.32,"Volume":35950000}
{"Date":"1979-10-01","Open":109.19,"High":109.19,"Low":107.7,"Close":108.56,"Adj.Close":108.56,"Volume":24980000}
{"Date":"1979-10-02","Open":108.56,"High":110.08,"Low":108.03,"Close":109.59,"Adj.Close":109.59,"Volume":38310000}
{"Date":"1979-10-03","Open":109.59,"High":110.43,"Low":108.88,"Close":109.59,"Adj.Close":109.59,"Volume":36470000}
{"Date":"1979-10-04","Open":109.59,"High":110.81,"Low":109.14,"Close":110.17,"Adj.Close":110.17,"Volume":38800000}
{"Date":"1979-10-05","Open":110.17,"High":112.16,"Low":110.16,"Close":111.27,"Adj.Close":111.27,"Volume":48250000}
{"Date":"1979-10-08","Open":111.27,"High":111.83,"Low":109.65,"Close":109.88,"Adj.Close":109.88,"Volume":32610000}
{"Date":"1979-10-09","Open":109.43,"High":109.43,"Low":106.04,"Close":106.63,"Adj.Close":106.63,"Volume":55560000}
{"Date":"1979-10-10","Open":106.23,"High":106.23,"Low":102.31,"Close":105.3,"Adj.Close":105.3,"Volume":81620000}
{"Date":"1979-10-11","Open":105.3,"High":106.33,"Low":103.7,"Close":105.05,"Adj.Close":105.05,"Volume":47530000}
{"Date":"1979-10-12","Open":105.05,"High":106.2,"Low":104.01,"Close":104.49,"Adj.Close":104.49,"Volume":36390000}
{"Date":"1979-10-15","Open":104.49,"High":104.74,"Low":102.69,"Close":103.36,"Adj.Close":103.36,"Volume":34850000}
{"Date":"1979-10-16","Open":103.36,"High":104.37,"Low":102.52,"Close":103.19,"Adj.Close":103.19,"Volume":33770000}
{"Date":"1979-10-17","Open":103.19,"High":104.54,"Low":102.74,"Close":103.39,"Adj.Close":103.39,"Volume":29650000}
{"Date":"1979-10-18","Open":103.39,"High":104.62,"Low":102.92,"Close":103.61,"Adj.Close":103.61,"Volume":29590000}
{"Date":"1979-10-19","Open":103.58,"High":103.58,"Low":101.24,"Close":101.6,"Adj.Close":101.6,"Volume":42430000}
{"Date":"1979-10-22","Open":101.38,"High":101.38,"Low":99.06,"Close":100.71,"Adj.Close":100.71,"Volume":45240000}
{"Date":"1979-10-23","Open":100.71,"High":101.44,"Low":99.61,"Close":100.28,"Adj.Close":100.28,"Volume":32910000}
{"Date":"1979-10-24","Open":100.28,"High":101.45,"Low":99.66,"Close":100.44,"Adj.Close":100.44,"Volume":31480000}
{"Date":"1979-10-25","Open":100.44,"High":101.39,"Low":99.56,"Close":100,"Adj.Close":100,"Volume":28440000}
{"Date":"1979-10-26","Open":100,"High":101.31,"Low":99.59,"Close":100.57,"Adj.Close":100.57,"Volume":29660000}
{"Date":"1979-10-29","Open":100.57,"High":101.56,"Low":100.13,"Close":100.71,"Adj.Close":100.71,"Volume":22720000}
{"Date":"1979-10-30","Open":100.71,"High":102.83,"Low":100.41,"Close":102.67,"Adj.Close":102.67,"Volume":28890000}
{"Date":"1979-10-31","Open":102.67,"High":103.16,"Low":101.38,"Close":101.82,"Adj.Close":101.82,"Volume":27780000}
{"Date":"1979-11-01","Open":101.82,"High":103.07,"Low":101.1,"Close":102.57,"Adj.Close":102.57,"Volume":25880000}
{"Date":"1979-11-02","Open":102.57,"High":103.21,"Low":101.92,"Close":102.51,"Adj.Close":102.51,"Volume":23670000}
{"Date":"1979-11-05","Open":102.51,"High":102.66,"Low":101.24,"Close":101.82,"Adj.Close":101.82,"Volume":20470000}
{"Date":"1979-11-06","Open":101.82,"High":102.01,"Low":100.77,"Close":101.2,"Adj.Close":101.2,"Volume":21960000}
{"Date":"1979-11-07","Open":100.97,"High":100.97,"Low":99.42,"Close":99.87,"Adj.Close":99.87,"Volume":30830000}
{"Date":"1979-11-08","Open":99.87,"High":101,"Low":99.49,"Close":100.3,"Adj.Close":100.3,"Volume":26270000}
{"Date":"1979-11-09","Open":100.58,"High":102.18,"Low":100.58,"Close":101.51,"Adj.Close":101.51,"Volume":30060000}
{"Date":"1979-11-12","Open":101.51,"High":103.72,"Low":101.27,"Close":103.51,"Adj.Close":103.51,"Volume":26640000}
{"Date":"1979-11-13","Open":103.51,"High":104.21,"Low":102.42,"Close":102.94,"Adj.Close":102.94,"Volume":29240000}
{"Date":"1979-11-14","Open":102.94,"High":104.13,"Low":101.91,"Close":103.39,"Adj.Close":103.39,"Volume":30970000}
{"Date":"1979-11-15","Open":103.39,"High":104.94,"Low":103.1,"Close":104.13,"Adj.Close":104.13,"Volume":32380000}
{"Date":"1979-11-16","Open":104.13,"High":104.72,"Low":103.07,"Close":103.79,"Adj.Close":103.79,"Volume":30060000}
{"Date":"1979-11-19","Open":103.79,"High":105.08,"Low":103.17,"Close":104.23,"Adj.Close":104.23,"Volume":33090000}
{"Date":"1979-11-20","Open":104.23,"High":105.11,"Low":103.14,"Close":103.69,"Adj.Close":103.69,"Volume":35010000}
{"Date":"1979-11-21","Open":103.69,"High":104.23,"Low":102.04,"Close":103.89,"Adj.Close":103.89,"Volume":37020000}
{"Date":"1979-11-23","Open":103.89,"High":105.13,"Low":103.56,"Close":104.67,"Adj.Close":104.67,"Volume":23300000}
{"Date":"1979-11-26","Open":104.83,"High":107.44,"Low":104.83,"Close":106.8,"Adj.Close":106.8,"Volume":47940000}
{"Date":"1979-11-27","Open":106.8,"High":107.89,"Low":105.64,"Close":106.38,"Adj.Close":106.38,"Volume":45140000}
{"Date":"1979-11-28","Open":106.38,"High":107.55,"Low":105.29,"Close":106.77,"Adj.Close":106.77,"Volume":39690000}
{"Date":"1979-11-29","Open":106.77,"High":107.84,"Low":106.17,"Close":106.81,"Adj.Close":106.81,"Volume":33550000}
{"Date":"1979-11-30","Open":106.81,"High":107.16,"Low":105.56,"Close":106.16,"Adj.Close":106.16,"Volume":30480000}
{"Date":"1979-12-03","Open":106.16,"High":106.65,"Low":105.07,"Close":105.83,"Adj.Close":105.83,"Volume":29030000}
{"Date":"1979-12-04","Open":105.83,"High":107.25,"Low":105.66,"Close":106.79,"Adj.Close":106.79,"Volume":33510000}
{"Date":"1979-12-05","Open":106.79,"High":108.36,"Low":106.6,"Close":107.25,"Adj.Close":107.25,"Volume":39300000}
{"Date":"1979-12-06","Open":107.25,"High":108.47,"Low":106.71,"Close":108,"Adj.Close":108,"Volume":37510000}
{"Date":"1979-12-07","Open":108,"High":109.24,"Low":106.55,"Close":107.52,"Adj.Close":107.52,"Volume":42370000}
{"Date":"1979-12-10","Open":107.52,"High":108.27,"Low":106.65,"Close":107.67,"Adj.Close":107.67,"Volume":32270000}
{"Date":"1979-12-11","Open":107.67,"High":108.58,"Low":106.79,"Close":107.49,"Adj.Close":107.49,"Volume":36160000}
{"Date":"1979-12-12","Open":107.49,"High":108.32,"Low":106.78,"Close":107.52,"Adj.Close":107.52,"Volume":34630000}
{"Date":"1979-12-13","Open":107.52,"High":108.29,"Low":106.68,"Close":107.67,"Adj.Close":107.67,"Volume":36690000}
{"Date":"1979-12-14","Open":107.67,"High":109.49,"Low":107.37,"Close":108.92,"Adj.Close":108.92,"Volume":41800000}
{"Date":"1979-12-17","Open":108.92,"High":110.33,"Low":108.36,"Close":109.33,"Adj.Close":109.33,"Volume":43830000}
{"Date":"1979-12-18","Open":109.33,"High":109.83,"Low":107.83,"Close":108.3,"Adj.Close":108.3,"Volume":43310000}
{"Date":"1979-12-19","Open":108.3,"High":108.79,"Low":107.02,"Close":108.2,"Adj.Close":108.2,"Volume":41780000}
{"Date":"1979-12-20","Open":108.2,"High":109.24,"Low":107.4,"Close":108.26,"Adj.Close":108.26,"Volume":40380000}
{"Date":"1979-12-21","Open":108.26,"High":108.76,"Low":106.99,"Close":107.59,"Adj.Close":107.59,"Volume":36160000}
{"Date":"1979-12-24","Open":107.59,"High":108.08,"Low":106.8,"Close":107.66,"Adj.Close":107.66,"Volume":19150000}
{"Date":"1979-12-26","Open":107.66,"High":108.37,"Low":107.06,"Close":107.78,"Adj.Close":107.78,"Volume":24960000}
{"Date":"1979-12-27","Open":107.78,"High":108.5,"Low":107.14,"Close":107.96,"Adj.Close":107.96,"Volume":31410000}
{"Date":"1979-12-28","Open":107.96,"High":108.61,"Low":107.16,"Close":107.84,"Adj.Close":107.84,"Volume":34430000}
{"Date":"1979-12-31","Open":107.84,"High":108.53,"Low":107.26,"Close":107.94,"Adj.Close":107.94,"Volume":31530000}
{"Date":"1980-01-02","Open":107.94,"High":108.43,"Low":105.29,"Close":105.76,"Adj.Close":105.76,"Volume":40610000}
{"Date":"1980-01-03","Open":105.76,"High":106.08,"Low":103.26,"Close":105.22,"Adj.Close":105.22,"Volume":50480000}
{"Date":"1980-01-04","Open":105.22,"High":107.08,"Low":105.09,"Close":106.52,"Adj.Close":106.52,"Volume":39130000}
{"Date":"1980-01-07","Open":106.52,"High":107.8,"Low":105.8,"Close":106.81,"Adj.Close":106.81,"Volume":44500000}
{"Date":"1980-01-08","Open":106.81,"High":109.29,"Low":106.29,"Close":108.95,"Adj.Close":108.95,"Volume":53390000}
{"Date":"1980-01-09","Open":108.95,"High":111.09,"Low":108.41,"Close":109.05,"Adj.Close":109.05,"Volume":65260000}
{"Date":"1980-01-10","Open":109.05,"High":110.86,"Low":108.47,"Close":109.89,"Adj.Close":109.89,"Volume":55980000}
{"Date":"1980-01-11","Open":109.89,"High":111.16,"Low":108.89,"Close":109.92,"Adj.Close":109.92,"Volume":52890000}
{"Date":"1980-01-14","Open":109.92,"High":111.44,"Low":109.34,"Close":110.38,"Adj.Close":110.38,"Volume":52930000}
{"Date":"1980-01-15","Open":110.38,"High":111.93,"Low":109.45,"Close":111.14,"Adj.Close":111.14,"Volume":52320000}
{"Date":"1980-01-16","Open":111.14,"High":112.9,"Low":110.38,"Close":111.05,"Adj.Close":111.05,"Volume":67700000}
{"Date":"1980-01-17","Open":111.05,"High":112.01,"Low":109.81,"Close":110.7,"Adj.Close":110.7,"Volume":54170000}
{"Date":"1980-01-18","Open":110.7,"High":111.74,"Low":109.88,"Close":111.07,"Adj.Close":111.07,"Volume":47150000}
{"Date":"1980-01-21","Open":111.07,"High":112.9,"Low":110.66,"Close":112.1,"Adj.Close":112.1,"Volume":48040000}
{"Date":"1980-01-22","Open":112.1,"High":113.1,"Low":110.92,"Close":111.51,"Adj.Close":111.51,"Volume":50620000}
{"Date":"1980-01-23","Open":111.51,"High":113.93,"Low":110.93,"Close":113.44,"Adj.Close":113.44,"Volume":50730000}
{"Date":"1980-01-24","Open":113.44,"High":115.27,"Low":112.95,"Close":113.7,"Adj.Close":113.7,"Volume":59070000}
{"Date":"1980-01-25","Open":113.7,"High":114.45,"Low":112.36,"Close":113.61,"Adj.Close":113.61,"Volume":47100000}
{"Date":"1980-01-28","Open":113.61,"High":115.65,"Low":112.93,"Close":114.85,"Adj.Close":114.85,"Volume":53620000}
{"Date":"1980-01-29","Open":114.85,"High":115.77,"Low":113.03,"Close":114.07,"Adj.Close":114.07,"Volume":55480000}
{"Date":"1980-01-30","Open":114.07,"High":115.85,"Low":113.37,"Close":115.2,"Adj.Close":115.2,"Volume":51170000}
{"Date":"1980-01-31","Open":115.2,"High":117.17,"Low":113.78,"Close":114.16,"Adj.Close":114.16,"Volume":65900000}
{"Date":"1980-02-01","Open":114.16,"High":115.54,"Low":113.13,"Close":115.12,"Adj.Close":115.12,"Volume":46610000}
{"Date":"1980-02-04","Open":115.12,"High":116.01,"Low":113.83,"Close":114.37,"Adj.Close":114.37,"Volume":43070000}
{"Date":"1980-02-05","Open":114.37,"High":115.25,"Low":112.15,"Close":114.66,"Adj.Close":114.66,"Volume":41880000}
{"Date":"1980-02-06","Open":114.66,"High":116.57,"Low":113.65,"Close":115.72,"Adj.Close":115.72,"Volume":51950000}
{"Date":"1980-02-07","Open":115.72,"High":117.87,"Low":115.22,"Close":116.28,"Adj.Close":116.28,"Volume":57690000}
{"Date":"1980-02-08","Open":116.28,"High":118.66,"Low":115.72,"Close":117.95,"Adj.Close":117.95,"Volume":57860000}
{"Date":"1980-02-11","Open":117.95,"High":119.05,"Low":116.31,"Close":117.12,"Adj.Close":117.12,"Volume":58660000}
{"Date":"1980-02-12","Open":117.12,"High":118.41,"Low":115.75,"Close":117.9,"Adj.Close":117.9,"Volume":48090000}
{"Date":"1980-02-13","Open":117.9,"High":120.22,"Low":117.57,"Close":118.44,"Adj.Close":118.44,"Volume":65230000}
{"Date":"1980-02-14","Open":118.44,"High":119.3,"Low":116.04,"Close":116.72,"Adj.Close":116.72,"Volume":50540000}
{"Date":"1980-02-15","Open":116.7,"High":116.7,"Low":114.12,"Close":115.41,"Adj.Close":115.41,"Volume":46680000}
{"Date":"1980-02-19","Open":115.41,"High":115.67,"Low":113.35,"Close":114.6,"Adj.Close":114.6,"Volume":39480000}
{"Date":"1980-02-20","Open":114.6,"High":117.18,"Low":114.06,"Close":116.47,"Adj.Close":116.47,"Volume":44340000}
{"Date":"1980-02-21","Open":116.47,"High":117.9,"Low":114.44,"Close":115.28,"Adj.Close":115.28,"Volume":51530000}
{"Date":"1980-02-22","Open":115.28,"High":116.46,"Low":113.43,"Close":115.04,"Adj.Close":115.04,"Volume":48210000}
{"Date":"1980-02-25","Open":114.93,"High":114.93,"Low":112.62,"Close":113.33,"Adj.Close":113.33,"Volume":39140000}
{"Date":"1980-02-26","Open":113.33,"High":114.76,"Low":112.3,"Close":113.98,"Adj.Close":113.98,"Volume":40000000}
{"Date":"1980-02-27","Open":113.98,"High":115.12,"Low":111.91,"Close":112.38,"Adj.Close":112.38,"Volume":46430000}
{"Date":"1980-02-28","Open":112.38,"High":113.7,"Low":111.33,"Close":112.35,"Adj.Close":112.35,"Volume":40330000}
{"Date":"1980-02-29","Open":112.35,"High":114.12,"Low":111.77,"Close":113.66,"Adj.Close":113.66,"Volume":38810000}
{"Date":"1980-03-03","Open":113.66,"High":114.34,"Low":112.01,"Close":112.5,"Adj.Close":112.5,"Volume":38690000}
{"Date":"1980-03-04","Open":112.5,"High":113.41,"Low":110.83,"Close":112.78,"Adj.Close":112.78,"Volume":44310000}
{"Date":"1980-03-05","Open":112.78,"High":113.94,"Low":110.58,"Close":111.13,"Adj.Close":111.13,"Volume":49240000}
{"Date":"1980-03-06","Open":111.13,"High":111.29,"Low":107.85,"Close":108.65,"Adj.Close":108.65,"Volume":49610000}
{"Date":"1980-03-07","Open":108.65,"High":108.96,"Low":105.99,"Close":106.9,"Adj.Close":106.9,"Volume":50950000}
{"Date":"1980-03-10","Open":106.9,"High":107.86,"Low":104.92,"Close":106.51,"Adj.Close":106.51,"Volume":43750000}
{"Date":"1980-03-11","Open":106.51,"High":108.54,"Low":106.18,"Close":107.78,"Adj.Close":107.78,"Volume":41350000}
{"Date":"1980-03-12","Open":107.78,"High":108.4,"Low":105.42,"Close":106.87,"Adj.Close":106.87,"Volume":37990000}
{"Date":"1980-03-13","Open":106.87,"High":107.55,"Low":105.1,"Close":105.62,"Adj.Close":105.62,"Volume":33070000}
{"Date":"1980-03-14","Open":105.62,"High":106.49,"Low":104.01,"Close":105.43,"Adj.Close":105.43,"Volume":35180000}
{"Date":"1980-03-17","Open":105.23,"High":105.23,"Low":101.82,"Close":102.26,"Adj.Close":102.26,"Volume":37020000}
{"Date":"1980-03-18","Open":102.26,"High":104.71,"Low":101.14,"Close":104.1,"Adj.Close":104.1,"Volume":47340000}
{"Date":"1980-03-19","Open":104.1,"High":105.72,"Low":103.35,"Close":104.31,"Adj.Close":104.31,"Volume":36520000}
{"Date":"1980-03-20","Open":104.31,"High":105.17,"Low":102.52,"Close":103.12,"Adj.Close":103.12,"Volume":32580000}
{"Date":"1980-03-21","Open":103.12,"High":103.73,"Low":101.55,"Close":102.31,"Adj.Close":102.31,"Volume":32220000}
{"Date":"1980-03-24","Open":102.18,"High":102.18,"Low":98.88,"Close":99.28,"Adj.Close":99.28,"Volume":39230000}
{"Date":"1980-03-25","Open":99.28,"High":100.58,"Low":97.89,"Close":99.19,"Adj.Close":99.19,"Volume":43790000}
{"Date":"1980-03-26","Open":99.19,"High":101.22,"Low":98.1,"Close":98.68,"Adj.Close":98.68,"Volume":37370000}
{"Date":"1980-03-27","Open":98.68,"High":99.58,"Low":94.23,"Close":98.22,"Adj.Close":98.22,"Volume":63680000}
{"Date":"1980-03-28","Open":98.22,"High":101.43,"Low":97.72,"Close":100.68,"Adj.Close":100.68,"Volume":46720000}
{"Date":"1980-03-31","Open":100.68,"High":102.65,"Low":100.02,"Close":102.09,"Adj.Close":102.09,"Volume":35840000}
{"Date":"1980-04-01","Open":102.09,"High":103.28,"Low":100.85,"Close":102.18,"Adj.Close":102.18,"Volume":32230000}
{"Date":"1980-04-02","Open":102.18,"High":103.87,"Low":101.45,"Close":102.68,"Adj.Close":102.68,"Volume":35210000}
{"Date":"1980-04-03","Open":102.68,"High":103.34,"Low":101.31,"Close":102.15,"Adj.Close":102.15,"Volume":27970000}
{"Date":"1980-04-07","Open":102.15,"High":102.27,"Low":99.73,"Close":100.19,"Adj.Close":100.19,"Volume":29130000}
{"Date":"1980-04-08","Open":100.19,"High":101.88,"Low":99.23,"Close":101.2,"Adj.Close":101.2,"Volume":31700000}
{"Date":"1980-04-09","Open":101.2,"High":103.6,"Low":101.01,"Close":103.11,"Adj.Close":103.11,"Volume":33020000}
{"Date":"1980-04-10","Open":103.11,"High":105,"Low":102.81,"Close":104.08,"Adj.Close":104.08,"Volume":33940000}
{"Date":"1980-04-11","Open":104.08,"High":105.15,"Low":103.2,"Close":103.79,"Adj.Close":103.79,"Volume":29960000}
{"Date":"1980-04-14","Open":103.79,"High":103.92,"Low":102.08,"Close":102.84,"Adj.Close":102.84,"Volume":23060000}
{"Date":"1980-04-15","Open":102.84,"High":103.94,"Low":101.85,"Close":102.63,"Adj.Close":102.63,"Volume":26670000}
{"Date":"1980-04-16","Open":102.63,"High":104.42,"Low":101.13,"Close":101.54,"Adj.Close":101.54,"Volume":39730000}
{"Date":"1980-04-17","Open":101.54,"High":102.21,"Low":100.12,"Close":101.05,"Adj.Close":101.05,"Volume":32770000}
{"Date":"1980-04-18","Open":101.05,"High":102.07,"Low":99.97,"Close":100.55,"Adj.Close":100.55,"Volume":26880000}
{"Date":"1980-04-21","Open":100.55,"High":101.26,"Low":98.95,"Close":99.8,"Adj.Close":99.8,"Volume":27560000}
{"Date":"1980-04-22","Open":100.81,"High":104.02,"Low":100.81,"Close":103.43,"Adj.Close":103.43,"Volume":47920000}
{"Date":"1980-04-23","Open":103.43,"High":105.11,"Low":102.81,"Close":103.73,"Adj.Close":103.73,"Volume":42620000}
{"Date":"1980-04-24","Open":103.73,"High":105.43,"Low":102.93,"Close":104.4,"Adj.Close":104.4,"Volume":35790000}
{"Date":"1980-04-25","Open":104.4,"High":105.57,"Low":103.02,"Close":105.16,"Adj.Close":105.16,"Volume":28590000}
{"Date":"1980-04-28","Open":105.16,"High":106.79,"Low":104.64,"Close":105.64,"Adj.Close":105.64,"Volume":30600000}
{"Date":"1980-04-29","Open":105.64,"High":106.7,"Low":104.86,"Close":105.86,"Adj.Close":105.86,"Volume":27940000}
{"Date":"1980-04-30","Open":105.86,"High":106.72,"Low":104.5,"Close":106.29,"Adj.Close":106.29,"Volume":30850000}
{"Date":"1980-05-01","Open":106.29,"High":106.86,"Low":104.72,"Close":105.46,"Adj.Close":105.46,"Volume":32480000}
{"Date":"1980-05-02","Open":105.46,"High":106.25,"Low":104.61,"Close":105.58,"Adj.Close":105.58,"Volume":28040000}
{"Date":"1980-05-05","Open":105.58,"High":106.83,"Low":104.64,"Close":106.38,"Adj.Close":106.38,"Volume":34090000}
{"Date":"1980-05-06","Open":106.38,"High":107.83,"Low":105.36,"Close":106.25,"Adj.Close":106.25,"Volume":40160000}
{"Date":"1980-05-07","Open":106.25,"High":108.12,"Low":105.83,"Close":107.18,"Adj.Close":107.18,"Volume":42600000}
{"Date":"1980-05-08","Open":107.18,"High":108.02,"Low":105.5,"Close":106.13,"Adj.Close":106.13,"Volume":39280000}
{"Date":"1980-05-09","Open":106.13,"High":106.2,"Low":104.18,"Close":104.72,"Adj.Close":104.72,"Volume":30280000}
{"Date":"1980-05-12","Open":104.72,"High":105.48,"Low":103.5,"Close":104.78,"Adj.Close":104.78,"Volume":28220000}
{"Date":"1980-05-13","Open":104.78,"High":106.76,"Low":104.44,"Close":106.3,"Adj.Close":106.3,"Volume":35460000}
{"Date":"1980-05-14","Open":106.3,"High":107.89,"Low":106,"Close":106.85,"Adj.Close":106.85,"Volume":40840000}
{"Date":"1980-05-15","Open":106.85,"High":107.99,"Low":106.07,"Close":106.99,"Adj.Close":106.99,"Volume":41120000}
{"Date":"1980-05-16","Open":106.99,"High":107.89,"Low":106.25,"Close":107.35,"Adj.Close":107.35,"Volume":31710000}
{"Date":"1980-05-19","Open":107.35,"High":108.43,"Low":106.51,"Close":107.67,"Adj.Close":107.67,"Volume":30970000}
{"Date":"1980-05-20","Open":107.67,"High":108.39,"Low":106.75,"Close":107.62,"Adj.Close":107.62,"Volume":31800000}
{"Date":"1980-05-21","Open":107.62,"High":108.31,"Low":106.54,"Close":107.72,"Adj.Close":107.72,"Volume":34830000}
{"Date":"1980-05-22","Open":107.72,"High":109.73,"Low":107.34,"Close":109.01,"Adj.Close":109.01,"Volume":41040000}
{"Date":"1980-05-23","Open":109.01,"High":111.37,"Low":109.01,"Close":110.62,"Adj.Close":110.62,"Volume":45790000}
{"Date":"1980-05-27","Open":110.62,"High":112.3,"Low":110.35,"Close":111.4,"Adj.Close":111.4,"Volume":40810000}
{"Date":"1980-05-28","Open":111.4,"High":112.72,"Low":110.42,"Close":112.06,"Adj.Close":112.06,"Volume":38580000}
{"Date":"1980-05-29","Open":112.06,"High":112.64,"Low":109.86,"Close":110.27,"Adj.Close":110.27,"Volume":42000000}
{"Date":"1980-05-30","Open":110.27,"High":111.55,"Low":108.87,"Close":111.24,"Adj.Close":111.24,"Volume":34820000}
{"Date":"1980-06-02","Open":111.24,"High":112.15,"Low":110.06,"Close":110.76,"Adj.Close":110.76,"Volume":32710000}
{"Date":"1980-06-03","Open":110.76,"High":111.63,"Low":109.77,"Close":110.51,"Adj.Close":110.51,"Volume":33150000}
{"Date":"1980-06-04","Open":110.51,"High":113.45,"Low":110.22,"Close":112.61,"Adj.Close":112.61,"Volume":44180000}
{"Date":"1980-06-05","Open":112.61,"High":114.38,"Low":111.89,"Close":112.78,"Adj.Close":112.78,"Volume":49070000}
{"Date":"1980-06-06","Open":112.78,"High":114.01,"Low":112.11,"Close":113.2,"Adj.Close":113.2,"Volume":37230000}
{"Date":"1980-06-09","Open":113.2,"High":114.51,"Low":112.68,"Close":113.71,"Adj.Close":113.71,"Volume":36820000}
{"Date":"1980-06-10","Open":113.71,"High":115.5,"Low":113.17,"Close":114.66,"Adj.Close":114.66,"Volume":42030000}
{"Date":"1980-06-11","Open":114.66,"High":116.64,"Low":114.22,"Close":116.02,"Adj.Close":116.02,"Volume":43800000}
{"Date":"1980-06-12","Open":116.02,"High":117.01,"Low":114.28,"Close":115.52,"Adj.Close":115.52,"Volume":47300000}
{"Date":"1980-06-13","Open":115.52,"High":116.94,"Low":114.67,"Close":115.81,"Adj.Close":115.81,"Volume":41880000}
{"Date":"1980-06-16","Open":115.81,"High":116.8,"Low":114.78,"Close":116.09,"Adj.Close":116.09,"Volume":36190000}
{"Date":"1980-06-17","Open":116.09,"High":117.16,"Low":115.13,"Close":116.03,"Adj.Close":116.03,"Volume":41990000}
{"Date":"1980-06-18","Open":116.03,"High":116.84,"Low":114.77,"Close":116.26,"Adj.Close":116.26,"Volume":41960000}
{"Date":"1980-06-19","Open":116.26,"High":116.81,"Low":114.36,"Close":114.66,"Adj.Close":114.66,"Volume":38280000}
{"Date":"1980-06-20","Open":114.66,"High":114.9,"Low":113.12,"Close":114.06,"Adj.Close":114.06,"Volume":36530000}
{"Date":"1980-06-23","Open":114.06,"High":115.28,"Low":113.35,"Close":114.51,"Adj.Close":114.51,"Volume":34180000}
{"Date":"1980-06-24","Open":114.51,"High":115.75,"Low":113.76,"Close":115.14,"Adj.Close":115.14,"Volume":37730000}
{"Date":"1980-06-25","Open":115.14,"High":117.37,"Low":115.07,"Close":116.72,"Adj.Close":116.72,"Volume":46500000}
{"Date":"1980-06-26","Open":116.72,"High":117.98,"Low":115.58,"Close":116.19,"Adj.Close":116.19,"Volume":45110000}
{"Date":"1980-06-27","Open":116.19,"High":116.93,"Low":115.06,"Close":116,"Adj.Close":116,"Volume":33110000}
{"Date":"1980-06-30","Open":116,"High":116.04,"Low":113.55,"Close":114.24,"Adj.Close":114.24,"Volume":29910000}
{"Date":"1980-07-01","Open":114.24,"High":115.45,"Low":113.54,"Close":114.93,"Adj.Close":114.93,"Volume":34340000}
{"Date":"1980-07-02","Open":114.93,"High":116.44,"Low":114.36,"Close":115.68,"Adj.Close":115.68,"Volume":42950000}
{"Date":"1980-07-03","Open":115.68,"High":117.8,"Low":115.49,"Close":117.46,"Adj.Close":117.46,"Volume":47230000}
{"Date":"1980-07-07","Open":117.46,"High":118.85,"Low":116.96,"Close":118.29,"Adj.Close":118.29,"Volume":42540000}
{"Date":"1980-07-08","Open":118.29,"High":119.11,"Low":117.07,"Close":117.84,"Adj.Close":117.84,"Volume":45830000}
{"Date":"1980-07-09","Open":117.84,"High":119.52,"Low":117.1,"Close":117.98,"Adj.Close":117.98,"Volume":52010000}
{"Date":"1980-07-10","Open":117.98,"High":118.57,"Low":116.38,"Close":116.95,"Adj.Close":116.95,"Volume":43730000}
{"Date":"1980-07-11","Open":116.95,"High":118.38,"Low":116.29,"Close":117.84,"Adj.Close":117.84,"Volume":38310000}
{"Date":"1980-07-14","Open":117.84,"High":120.37,"Low":117.45,"Close":120.01,"Adj.Close":120.01,"Volume":45500000}
{"Date":"1980-07-15","Open":120.01,"High":121.56,"Low":118.85,"Close":119.3,"Adj.Close":119.3,"Volume":60920000}
{"Date":"1980-07-16","Open":119.3,"High":120.87,"Low":118.54,"Close":119.63,"Adj.Close":119.63,"Volume":49140000}
{"Date":"1980-07-17","Open":119.63,"High":121.84,"Low":119.43,"Close":121.44,"Adj.Close":121.44,"Volume":48850000}
{"Date":"1980-07-18","Open":121.44,"High":123.19,"Low":120.88,"Close":122.04,"Adj.Close":122.04,"Volume":58040000}
{"Date":"1980-07-21","Open":122.04,"High":123.15,"Low":120.85,"Close":122.51,"Adj.Close":122.51,"Volume":42750000}
{"Date":"1980-07-22","Open":122.51,"High":123.9,"Low":121.38,"Close":122.19,"Adj.Close":122.19,"Volume":52230000}
{"Date":"1980-07-23","Open":122.19,"High":123.26,"Low":120.93,"Close":121.93,"Adj.Close":121.93,"Volume":45890000}
{"Date":"1980-07-24","Open":121.93,"High":122.98,"Low":120.83,"Close":121.79,"Adj.Close":121.79,"Volume":42420000}
{"Date":"1980-07-25","Open":121.79,"High":121.96,"Low":119.94,"Close":120.78,"Adj.Close":120.78,"Volume":36250000}
{"Date":"1980-07-28","Open":120.78,"High":122.02,"Low":119.78,"Close":121.43,"Adj.Close":121.43,"Volume":35330000}
{"Date":"1980-07-29","Open":121.43,"High":122.99,"Low":120.76,"Close":122.4,"Adj.Close":122.4,"Volume":44840000}
{"Date":"1980-07-30","Open":122.4,"High":123.93,"Low":121.16,"Close":122.23,"Adj.Close":122.23,"Volume":58060000}
{"Date":"1980-07-31","Open":122.23,"High":122.34,"Low":119.4,"Close":121.67,"Adj.Close":121.67,"Volume":54610000}
{"Date":"1980-08-01","Open":121.67,"High":122.38,"Low":120.08,"Close":121.21,"Adj.Close":121.21,"Volume":46440000}
{"Date":"1980-08-04","Open":121.21,"High":121.63,"Low":119.42,"Close":120.98,"Adj.Close":120.98,"Volume":41550000}
{"Date":"1980-08-05","Open":120.98,"High":122.09,"Low":119.96,"Close":120.74,"Adj.Close":120.74,"Volume":45510000}
{"Date":"1980-08-06","Open":120.74,"High":122.01,"Low":119.94,"Close":121.55,"Adj.Close":121.55,"Volume":45050000}
{"Date":"1980-08-07","Open":121.66,"High":123.84,"Low":121.66,"Close":123.3,"Adj.Close":123.3,"Volume":61820000}
{"Date":"1980-08-08","Open":123.3,"High":125.23,"Low":122.82,"Close":123.61,"Adj.Close":123.61,"Volume":58860000}
{"Date":"1980-08-11","Open":123.61,"High":125.31,"Low":122.85,"Close":124.78,"Adj.Close":124.78,"Volume":44690000}
{"Date":"1980-08-12","Open":124.78,"High":125.78,"Low":123.29,"Close":123.79,"Adj.Close":123.79,"Volume":52050000}
{"Date":"1980-08-13","Open":123.79,"High":124.67,"Low":122.49,"Close":123.28,"Adj.Close":123.28,"Volume":44350000}
{"Date":"1980-08-14","Open":123.28,"High":125.62,"Low":122.68,"Close":125.25,"Adj.Close":125.25,"Volume":47700000}
{"Date":"1980-08-15","Open":125.25,"High":126.61,"Low":124.57,"Close":125.72,"Adj.Close":125.72,"Volume":47780000}
{"Date":"1980-08-18","Open":125.28,"High":125.28,"Low":122.82,"Close":123.39,"Adj.Close":123.39,"Volume":41890000}
{"Date":"1980-08-19","Open":123.39,"High":124,"Low":121.97,"Close":122.6,"Adj.Close":122.6,"Volume":41930000}
{"Date":"1980-08-20","Open":122.6,"High":124.27,"Low":121.91,"Close":123.77,"Adj.Close":123.77,"Volume":42560000}
{"Date":"1980-08-21","Open":123.77,"High":125.99,"Low":123.61,"Close":125.46,"Adj.Close":125.46,"Volume":50770000}
{"Date":"1980-08-22","Open":125.46,"High":127.78,"Low":125.18,"Close":126.02,"Adj.Close":126.02,"Volume":58210000}
{"Date":"1980-08-25","Open":126.02,"High":126.28,"Low":124.65,"Close":125.16,"Adj.Close":125.16,"Volume":35400000}
{"Date":"1980-08-26","Open":125.16,"High":126.29,"Low":124.01,"Close":124.84,"Adj.Close":124.84,"Volume":41700000}
{"Date":"1980-08-27","Open":124.84,"High":124.98,"Low":122.93,"Close":123.52,"Adj.Close":123.52,"Volume":44000000}
{"Date":"1980-08-28","Open":123.52,"High":123.91,"Low":121.61,"Close":122.08,"Adj.Close":122.08,"Volume":39890000}
{"Date":"1980-08-29","Open":122.08,"High":123.01,"Low":121.06,"Close":122.38,"Adj.Close":122.38,"Volume":33510000}
{"Date":"1980-09-02","Open":122.38,"High":124.36,"Low":121.79,"Close":123.74,"Adj.Close":123.74,"Volume":35290000}
{"Date":"1980-09-03","Open":123.87,"High":126.43,"Low":123.87,"Close":126.12,"Adj.Close":126.12,"Volume":52370000}
{"Date":"1980-09-04","Open":126.12,"High":127.7,"Low":124.42,"Close":125.42,"Adj.Close":125.42,"Volume":59030000}
{"Date":"1980-09-05","Open":125.42,"High":126.12,"Low":124.08,"Close":124.88,"Adj.Close":124.88,"Volume":37990000}
{"Date":"1980-09-08","Open":124.88,"High":125.67,"Low":122.78,"Close":123.31,"Adj.Close":123.31,"Volume":42050000}
{"Date":"1980-09-09","Open":123.31,"High":124.52,"Low":121.94,"Close":124.07,"Adj.Close":124.07,"Volume":44460000}
{"Date":"1980-09-10","Open":124.07,"High":125.95,"Low":123.6,"Close":124.81,"Adj.Close":124.81,"Volume":51430000}
{"Date":"1980-09-11","Open":124.81,"High":126.48,"Low":124.19,"Close":125.66,"Adj.Close":125.66,"Volume":44770000}
{"Date":"1980-09-12","Open":125.66,"High":126.75,"Low":124.72,"Close":125.54,"Adj.Close":125.54,"Volume":47180000}
{"Date":"1980-09-15","Open":125.54,"High":126.35,"Low":124.09,"Close":125.67,"Adj.Close":125.67,"Volume":44630000}
{"Date":"1980-09-16","Open":125.67,"High":127.78,"Low":125.15,"Close":126.74,"Adj.Close":126.74,"Volume":57290000}
{"Date":"1980-09-17","Open":126.74,"High":129.67999,"Low":126.37,"Close":128.86999,"Adj.Close":128.86999,"Volume":63990000}
{"Date":"1980-09-18","Open":128.86999,"High":130.38001,"Low":127.63,"Close":128.39999,"Adj.Close":128.39999,"Volume":63390000}
{"Date":"1980-09-19","Open":128.39999,"High":130.33,"Low":127.57,"Close":129.25,"Adj.Close":129.25,"Volume":53780000}
{"Date":"1980-09-22","Open":129.25,"High":130.99,"Low":127.89,"Close":130.39999,"Adj.Close":130.39999,"Volume":53140000}
{"Date":"1980-09-23","Open":130.39999,"High":132.17,"Low":128.55,"Close":129.42999,"Adj.Close":129.42999,"Volume":64390000}
{"Date":"1980-09-24","Open":129.42999,"High":131.34,"Low":128.45,"Close":130.36999,"Adj.Close":130.36999,"Volume":56860000}
{"Date":"1980-09-25","Open":130.36999,"High":131.53,"Low":128.13001,"Close":128.72,"Adj.Close":128.72,"Volume":49510000}
{"Date":"1980-09-26","Open":128.17,"High":128.17,"Low":125.29,"Close":126.35,"Adj.Close":126.35,"Volume":49460000}
{"Date":"1980-09-29","Open":125.41,"High":125.41,"Low":122.87,"Close":123.54,"Adj.Close":123.54,"Volume":46410000}
{"Date":"1980-09-30","Open":123.54,"High":126.09,"Low":123.54,"Close":125.46,"Adj.Close":125.46,"Volume":40290000}
{"Date":"1980-10-01","Open":125.46,"High":127.88,"Low":124.66,"Close":127.13,"Adj.Close":127.13,"Volume":48720000}
{"Date":"1980-10-02","Open":127.13,"High":128.82001,"Low":126.04,"Close":128.09,"Adj.Close":128.09,"Volume":46160000}
{"Date":"1980-10-03","Open":128.09,"High":130.44,"Low":127.65,"Close":129.33,"Adj.Close":129.33,"Volume":47510000}
{"Date":"1980-10-06","Open":129.35001,"High":132.38001,"Low":129.35001,"Close":131.73,"Adj.Close":131.73,"Volume":50130000}
{"Date":"1980-10-07","Open":131.73,"High":132.88001,"Low":130.10001,"Close":131,"Adj.Close":131,"Volume":50310000}
{"Date":"1980-10-08","Open":131,"High":132.78,"Low":130.28,"Close":131.64999,"Adj.Close":131.64999,"Volume":46580000}
{"Date":"1980-10-09","Open":131.64999,"High":132.64999,"Low":130.25,"Close":131.03999,"Adj.Close":131.03999,"Volume":43980000}
{"Date":"1980-10-10","Open":131.03999,"High":132.14999,"Low":129.58,"Close":130.28999,"Adj.Close":130.28999,"Volume":44040000}
{"Date":"1980-10-13","Open":130.28999,"High":132.46001,"Low":129.36999,"Close":132.03,"Adj.Close":132.03,"Volume":31360000}
{"Date":"1980-10-14","Open":132.03,"High":133.57001,"Low":131.16,"Close":132.02,"Adj.Close":132.02,"Volume":48830000}
{"Date":"1980-10-15","Open":132.02,"High":134.35001,"Low":131.59,"Close":133.7,"Adj.Close":133.7,"Volume":48260000}
{"Date":"1980-10-16","Open":133.7,"High":135.88001,"Low":131.64,"Close":132.22,"Adj.Close":132.22,"Volume":65450000}
{"Date":"1980-10-17","Open":132.22,"High":133.07001,"Low":130.22,"Close":131.52,"Adj.Close":131.52,"Volume":43920000}
{"Date":"1980-10-20","Open":131.52,"High":133.21001,"Low":130.03999,"Close":132.61,"Adj.Close":132.61,"Volume":40910000}
{"Date":"1980-10-21","Open":132.61,"High":134.01,"Low":130.78,"Close":131.84,"Adj.Close":131.84,"Volume":51220000}
{"Date":"1980-10-22","Open":131.84,"High":132.97,"Low":130.61999,"Close":131.92,"Adj.Close":131.92,"Volume":43060000}
{"Date":"1980-10-23","Open":131.92,"High":132.53999,"Low":128.86999,"Close":129.53,"Adj.Close":129.53,"Volume":49200000}
{"Date":"1980-10-24","Open":129.53,"High":130.55,"Low":128.03999,"Close":129.85001,"Adj.Close":129.85001,"Volume":41050000}
{"Date":"1980-10-27","Open":129.85001,"High":129.94,"Low":127.34,"Close":127.88,"Adj.Close":127.88,"Volume":34430000}
{"Date":"1980-10-28","Open":127.88,"High":128.86,"Low":126.36,"Close":128.05,"Adj.Close":128.05,"Volume":40300000}
{"Date":"1980-10-29","Open":128.05,"High":129.91,"Low":127.07,"Close":127.91,"Adj.Close":127.91,"Volume":37200000}
{"Date":"1980-10-30","Open":127.91,"High":128.71001,"Low":125.78,"Close":126.29,"Adj.Close":126.29,"Volume":39060000}
{"Date":"1980-10-31","Open":126.29,"High":128.24,"Low":125.29,"Close":127.47,"Adj.Close":127.47,"Volume":40110000}
{"Date":"1980-11-03","Open":127.47,"High":129.85001,"Low":127.23,"Close":129.03999,"Adj.Close":129.03999,"Volume":35820000}
{"Date":"1980-11-05","Open":130.77,"High":135.64999,"Low":130.77,"Close":131.33,"Adj.Close":131.33,"Volume":84080000}
{"Date":"1980-11-06","Open":131.3,"High":131.3,"Low":128.23,"Close":128.91,"Adj.Close":128.91,"Volume":48890000}
{"Date":"1980-11-07","Open":128.91,"High":130.08,"Low":127.74,"Close":129.17999,"Adj.Close":129.17999,"Volume":40070000}
{"Date":"1980-11-10","Open":129.17999,"High":130.51,"Low":128.19,"Close":129.48,"Adj.Close":129.48,"Volume":35720000}
{"Date":"1980-11-11","Open":129.48,"High":132.3,"Low":129.48,"Close":131.26,"Adj.Close":131.26,"Volume":41520000}
{"Date":"1980-11-12","Open":131.33,"High":135.11999,"Low":131.33,"Close":134.59,"Adj.Close":134.59,"Volume":58500000}
{"Date":"1980-11-13","Open":134.59,"High":137.21001,"Low":134.11999,"Close":136.49,"Adj.Close":136.49,"Volume":69340000}
{"Date":"1980-11-14","Open":136.49,"High":138.96001,"Low":135.11999,"Close":137.14999,"Adj.Close":137.14999,"Volume":71630000}
{"Date":"1980-11-17","Open":137.14999,"High":138.46001,"Low":134.89999,"Close":137.75,"Adj.Close":137.75,"Volume":50260000}
{"Date":"1980-11-18","Open":137.91,"High":140.92,"Low":137.91,"Close":139.7,"Adj.Close":139.7,"Volume":70380000}
{"Date":"1980-11-19","Open":139.7,"High":141.76,"Low":138.06,"Close":139.06,"Adj.Close":139.06,"Volume":69230000}
{"Date":"1980-11-20","Open":139.06,"High":141.24,"Low":137.78999,"Close":140.39999,"Adj.Close":140.39999,"Volume":60180000}
{"Date":"1980-11-21","Open":140.39999,"High":141.24,"Low":138.10001,"Close":139.11,"Adj.Close":139.11,"Volume":55950000}
{"Date":"1980-11-24","Open":139.11,"High":139.36,"Low":136.36,"Close":138.31,"Adj.Close":138.31,"Volume":51120000}
{"Date":"1980-11-25","Open":138.31,"High":140.83,"Low":137.42,"Close":139.33,"Adj.Close":139.33,"Volume":55840000}
{"Date":"1980-11-26","Open":139.33,"High":141.96001,"Low":138.60001,"Close":140.17,"Adj.Close":140.17,"Volume":55340000}
{"Date":"1980-11-28","Open":140.17,"High":141.53999,"Low":139,"Close":140.52,"Adj.Close":140.52,"Volume":34240000}
{"Date":"1980-12-01","Open":140.52,"High":140.66,"Low":136.75,"Close":137.21001,"Adj.Close":137.21001,"Volume":48180000}
{"Date":"1980-12-02","Open":137.21001,"High":138.11,"Low":134.36999,"Close":136.97,"Adj.Close":136.97,"Volume":52340000}
{"Date":"1980-12-03","Open":136.97,"High":138.09,"Low":135.42999,"Close":136.71001,"Adj.Close":136.71001,"Volume":43430000}
{"Date":"1980-12-04","Open":136.71001,"High":138.39999,"Low":135.09,"Close":136.48,"Adj.Close":136.48,"Volume":51170000}
{"Date":"1980-12-05","Open":136.36999,"High":136.36999,"Low":132.91,"Close":134.03,"Adj.Close":134.03,"Volume":51990000}
{"Date":"1980-12-08","Open":133.19,"High":133.19,"Low":129.71001,"Close":130.61,"Adj.Close":130.61,"Volume":53390000}
{"Date":"1980-12-09","Open":130.61,"High":131.92,"Low":128.77,"Close":130.48,"Adj.Close":130.48,"Volume":53220000}
{"Date":"1980-12-10","Open":130.48,"High":131.99,"Low":127.94,"Close":128.26,"Adj.Close":128.26,"Volume":49860000}
{"Date":"1980-12-11","Open":128.26,"High":128.73,"Low":125.32,"Close":127.36,"Adj.Close":127.36,"Volume":60220000}
{"Date":"1980-12-12","Open":127.36,"High":129.98,"Low":127.15,"Close":129.23,"Adj.Close":129.23,"Volume":39530000}
{"Date":"1980-12-15","Open":129.23,"High":131.33,"Low":128.64,"Close":129.45,"Adj.Close":129.45,"Volume":39700000}
{"Date":"1980-12-16","Open":129.45,"High":131.22,"Low":128.33,"Close":130.60001,"Adj.Close":130.60001,"Volume":41630000}
{"Date":"1980-12-17","Open":130.60001,"High":133.59,"Low":130.22,"Close":132.89,"Adj.Close":132.89,"Volume":50800000}
{"Date":"1980-12-18","Open":132.89,"High":135.89999,"Low":131.89,"Close":133,"Adj.Close":133,"Volume":69570000}
{"Date":"1980-12-19","Open":133,"High":134,"Low":131.8,"Close":133.7,"Adj.Close":133.7,"Volume":50770000}
{"Date":"1980-12-22","Open":133.7,"High":136.67999,"Low":132.88001,"Close":135.78,"Adj.Close":135.78,"Volume":51950000}
{"Date":"1980-12-23","Open":135.78,"High":137.48,"Low":134.01,"Close":135.3,"Adj.Close":135.3,"Volume":55260000}
{"Date":"1980-12-24","Open":135.3,"High":136.55,"Low":134.14999,"Close":135.88001,"Adj.Close":135.88001,"Volume":29490000}
{"Date":"1980-12-26","Open":135.88001,"High":137.02,"Low":135.2,"Close":136.57001,"Adj.Close":136.57001,"Volume":16130000}
{"Date":"1980-12-29","Open":136.57001,"High":137.51,"Low":134.36,"Close":135.03,"Adj.Close":135.03,"Volume":36060000}
{"Date":"1980-12-30","Open":135.03,"High":136.51,"Low":134.03999,"Close":135.33,"Adj.Close":135.33,"Volume":39750000}
{"Date":"1980-12-31","Open":135.33,"High":136.76,"Low":134.28999,"Close":135.76,"Adj.Close":135.76,"Volume":41210000}
{"Date":"1981-01-02","Open":135.76,"High":137.10001,"Low":134.61,"Close":136.34,"Adj.Close":136.34,"Volume":28870000}
{"Date":"1981-01-05","Open":136.34,"High":139.24,"Low":135.86,"Close":137.97,"Adj.Close":137.97,"Volume":58710000}
{"Date":"1981-01-06","Open":137.97,"High":140.32001,"Low":135.78,"Close":138.11999,"Adj.Close":138.11999,"Volume":67400000}
{"Date":"1981-01-07","Open":136.02,"High":136.02,"Low":132.3,"Close":135.08,"Adj.Close":135.08,"Volume":92890000}
{"Date":"1981-01-08","Open":135.08,"High":136.10001,"Low":131.96001,"Close":133.06,"Adj.Close":133.06,"Volume":55350000}
{"Date":"1981-01-09","Open":133.06,"High":134.76,"Low":131.71001,"Close":133.48,"Adj.Close":133.48,"Volume":50190000}
{"Date":"1981-01-12","Open":133.48,"High":135.88001,"Low":132.78999,"Close":133.52,"Adj.Close":133.52,"Volume":48760000}
{"Date":"1981-01-13","Open":133.52,"High":134.27,"Low":131.69,"Close":133.28999,"Adj.Close":133.28999,"Volume":40890000}
{"Date":"1981-01-14","Open":133.28999,"High":135.25,"Low":132.64999,"Close":133.47,"Adj.Close":133.47,"Volume":41390000}
{"Date":"1981-01-15","Open":133.47,"High":135.14999,"Low":132.44,"Close":134.22,"Adj.Close":134.22,"Volume":39640000}
{"Date":"1981-01-16","Open":134.22,"High":135.91,"Low":133.35001,"Close":134.77,"Adj.Close":134.77,"Volume":43260000}
{"Date":"1981-01-19","Open":134.77,"High":135.86,"Low":133.51,"Close":134.36999,"Adj.Close":134.36999,"Volume":36470000}
{"Date":"1981-01-20","Open":134.36999,"High":135.3,"Low":131.26,"Close":131.64999,"Adj.Close":131.64999,"Volume":41750000}
{"Date":"1981-01-21","Open":131.64999,"High":132.48,"Low":129.92999,"Close":131.36,"Adj.Close":131.36,"Volume":39190000}
{"Date":"1981-01-22","Open":131.36,"High":132.08,"Low":129.23,"Close":130.26,"Adj.Close":130.26,"Volume":39880000}
{"Date":"1981-01-23","Open":130.26,"High":131.34,"Low":129,"Close":130.23,"Adj.Close":130.23,"Volume":37220000}
{"Date":"1981-01-26","Open":130.23,"High":131.17999,"Low":128.57001,"Close":129.84,"Adj.Close":129.84,"Volume":35380000}
{"Date":"1981-01-27","Open":129.84,"High":131.95,"Low":129.32001,"Close":131.11999,"Adj.Close":131.11999,"Volume":42260000}
{"Date":"1981-01-28","Open":131.11999,"High":132.41,"Low":129.82001,"Close":130.34,"Adj.Close":130.34,"Volume":36690000}
{"Date":"1981-01-29","Open":130.34,"High":131.78,"Low":128.97,"Close":130.24,"Adj.Close":130.24,"Volume":38170000}
{"Date":"1981-01-30","Open":130.24,"High":131.64999,"Low":128.61,"Close":129.55,"Adj.Close":129.55,"Volume":41160000}
{"Date":"1981-02-02","Open":129.48,"High":129.48,"Low":125.82,"Close":126.91,"Adj.Close":126.91,"Volume":44070000}
{"Date":"1981-02-03","Open":126.91,"High":128.92,"Low":125.89,"Close":128.46001,"Adj.Close":128.46001,"Volume":45950000}
{"Date":"1981-02-04","Open":128.46001,"High":129.71001,"Low":127.29,"Close":128.59,"Adj.Close":128.59,"Volume":45520000}
{"Date":"1981-02-05","Open":128.59,"High":130.49,"Low":127.99,"Close":129.63001,"Adj.Close":129.63001,"Volume":45320000}
{"Date":"1981-02-06","Open":129.63001,"High":131.81,"Low":129.03,"Close":130.60001,"Adj.Close":130.60001,"Volume":45820000}
{"Date":"1981-02-09","Open":130.60001,"High":131.39,"Low":128.61,"Close":129.27,"Adj.Close":129.27,"Volume":38330000}
{"Date":"1981-02-10","Open":129.27,"High":130.19,"Low":128.05,"Close":129.24,"Adj.Close":129.24,"Volume":40820000}
{"Date":"1981-02-11","Open":129.24,"High":129.92,"Low":127.6,"Close":128.24,"Adj.Close":128.24,"Volume":37770000}
{"Date":"1981-02-12","Open":128.24,"High":128.95,"Low":126.78,"Close":127.48,"Adj.Close":127.48,"Volume":34700000}
{"Date":"1981-02-13","Open":127.48,"High":128.34,"Low":126.04,"Close":126.98,"Adj.Close":126.98,"Volume":33360000}
{"Date":"1981-02-17","Open":126.98,"High":128.75,"Low":126.43,"Close":127.81,"Adj.Close":127.81,"Volume":37940000}
{"Date":"1981-02-18","Open":127.81,"High":129.25,"Low":127.09,"Close":128.48,"Adj.Close":128.48,"Volume":40410000}
{"Date":"1981-02-19","Open":128.48,"High":129.07001,"Low":125.98,"Close":126.61,"Adj.Close":126.61,"Volume":41630000}
{"Date":"1981-02-20","Open":126.61,"High":127.65,"Low":124.66,"Close":126.58,"Adj.Close":126.58,"Volume":41900000}
{"Date":"1981-02-23","Open":126.58,"High":128.28,"Low":125.69,"Close":127.35,"Adj.Close":127.35,"Volume":39590000}
{"Date":"1981-02-24","Open":127.35,"High":128.76,"Low":126.49,"Close":127.39,"Adj.Close":127.39,"Volume":43960000}
{"Date":"1981-02-25","Open":127.39,"High":129.21001,"Low":125.77,"Close":128.52,"Adj.Close":128.52,"Volume":45710000}
{"Date":"1981-02-26","Open":128.52,"High":130.92999,"Low":128.02,"Close":130.10001,"Adj.Close":130.10001,"Volume":60300000}
{"Date":"1981-02-27","Open":130.10001,"High":132.02,"Low":129.35001,"Close":131.27,"Adj.Close":131.27,"Volume":53210000}
{"Date":"1981-03-02","Open":131.27,"High":132.96001,"Low":130.14999,"Close":132.01,"Adj.Close":132.01,"Volume":47710000}
{"Date":"1981-03-03","Open":132.01,"High":132.72,"Low":129.66,"Close":130.56,"Adj.Close":130.56,"Volume":48730000}
{"Date":"1981-03-04","Open":130.56,"High":132.07001,"Low":129.57001,"Close":130.86,"Adj.Close":130.86,"Volume":47260000}
{"Date":"1981-03-05","Open":130.86,"High":131.82001,"Low":129.25,"Close":129.92999,"Adj.Close":129.92999,"Volume":45380000}
{"Date":"1981-03-06","Open":129.92999,"High":131.17999,"Low":128.56,"Close":129.85001,"Adj.Close":129.85001,"Volume":43940000}
{"Date":"1981-03-09","Open":129.85001,"High":131.94,"Low":129.39,"Close":131.11999,"Adj.Close":131.11999,"Volume":46180000}
{"Date":"1981-03-10","Open":131.11999,"High":132.64,"Low":129.72,"Close":130.46001,"Adj.Close":130.46001,"Volume":56610000}
{"Date":"1981-03-11","Open":130.46001,"High":131.2,"Low":128.72,"Close":129.95,"Adj.Close":129.95,"Volume":47390000}
{"Date":"1981-03-12","Open":129.95,"High":133.56,"Low":129.76,"Close":133.19,"Adj.Close":133.19,"Volume":54640000}
{"Date":"1981-03-13","Open":133.19,"High":135.53,"Low":132.39,"Close":133.11,"Adj.Close":133.11,"Volume":68290000}
{"Date":"1981-03-16","Open":133.11,"High":135.35001,"Low":132.10001,"Close":134.67999,"Adj.Close":134.67999,"Volume":49940000}
{"Date":"1981-03-17","Open":134.67999,"High":136.09,"Low":132.8,"Close":133.92,"Adj.Close":133.92,"Volume":65920000}
{"Date":"1981-03-18","Open":133.92,"High":135.66,"Low":132.8,"Close":134.22,"Adj.Close":134.22,"Volume":55740000}
{"Date":"1981-03-19","Open":134.22,"High":135.36999,"Low":132.36999,"Close":133.46001,"Adj.Close":133.46001,"Volume":62440000}
{"Date":"1981-03-20","Open":133.46001,"High":135.28999,"Low":132.5,"Close":134.08,"Adj.Close":134.08,"Volume":61980000}
{"Date":"1981-03-23","Open":134.08,"High":136.5,"Low":133.41,"Close":135.69,"Adj.Close":135.69,"Volume":57880000}
{"Date":"1981-03-24","Open":135.69,"High":137.39999,"Low":134.10001,"Close":134.67,"Adj.Close":134.67,"Volume":66400000}
{"Date":"1981-03-25","Open":134.67,"High":137.32001,"Low":133.92,"Close":137.11,"Adj.Close":137.11,"Volume":56320000}
{"Date":"1981-03-26","Open":137.11,"High":138.38001,"Low":135.28999,"Close":136.27,"Adj.Close":136.27,"Volume":60370000}
{"Date":"1981-03-27","Open":136.27,"High":136.89,"Low":133.91,"Close":134.64999,"Adj.Close":134.64999,"Volume":46930000}
{"Date":"1981-03-30","Open":134.64999,"High":135.86999,"Low":133.51,"Close":134.28,"Adj.Close":134.28,"Volume":33500000}
{"Date":"1981-03-31","Open":134.67999,"High":137.14999,"Low":134.67999,"Close":136,"Adj.Close":136,"Volume":50980000}
{"Date":"1981-04-01","Open":136,"High":137.56,"Low":135.03999,"Close":136.57001,"Adj.Close":136.57001,"Volume":54880000}
{"Date":"1981-04-02","Open":136.57001,"High":137.72,"Low":135.16,"Close":136.32001,"Adj.Close":136.32001,"Volume":52570000}
{"Date":"1981-04-03","Open":136.32001,"High":137.03999,"Low":134.67,"Close":135.49,"Adj.Close":135.49,"Volume":48680000}
{"Date":"1981-04-06","Open":135.49,"High":135.61,"Low":132.91,"Close":133.92999,"Adj.Close":133.92999,"Volume":43190000}
{"Date":"1981-04-07","Open":133.92999,"High":135.27,"Low":132.96001,"Close":133.91,"Adj.Close":133.91,"Volume":44540000}
{"Date":"1981-04-08","Open":133.91,"High":135.34,"Low":133.26,"Close":134.31,"Adj.Close":134.31,"Volume":48000000}
{"Date":"1981-04-09","Open":134.31,"High":135.8,"Low":132.59,"Close":134.67,"Adj.Close":134.67,"Volume":59520000}
{"Date":"1981-04-10","Open":134.67,"High":136.23,"Low":133.17999,"Close":134.51,"Adj.Close":134.51,"Volume":58130000}
{"Date":"1981-04-13","Open":134.51,"High":134.91,"Low":132.24,"Close":133.14999,"Adj.Close":133.14999,"Volume":49860000}
{"Date":"1981-04-14","Open":133.14999,"High":134.03,"Low":131.58,"Close":132.67999,"Adj.Close":132.67999,"Volume":48350000}
{"Date":"1981-04-15","Open":132.67999,"High":134.78999,"Low":132.2,"Close":134.17,"Adj.Close":134.17,"Volume":56040000}
{"Date":"1981-04-16","Open":134.17,"High":135.82001,"Low":133.42999,"Close":134.7,"Adj.Close":134.7,"Volume":52950000}
{"Date":"1981-04-20","Open":134.7,"High":136.25,"Low":133.19,"Close":135.45,"Adj.Close":135.45,"Volume":51020000}
{"Date":"1981-04-21","Open":135.45,"High":136.38001,"Low":133.49,"Close":134.23,"Adj.Close":134.23,"Volume":60280000}
{"Date":"1981-04-22","Open":134.23,"High":135.53999,"Low":132.72,"Close":134.14,"Adj.Close":134.14,"Volume":60660000}
{"Date":"1981-04-23","Open":134.14,"High":135.89999,"Low":132.89999,"Close":133.94,"Adj.Close":133.94,"Volume":64200000}
{"Date":"1981-04-24","Open":133.94,"High":136,"Low":132.88001,"Close":135.14,"Adj.Close":135.14,"Volume":60000000}
{"Date":"1981-04-27","Open":135.14,"High":136.56,"Low":134.13001,"Close":135.48,"Adj.Close":135.48,"Volume":51080000}
{"Date":"1981-04-28","Open":135.48,"High":136.09,"Low":133.10001,"Close":134.33,"Adj.Close":134.33,"Volume":58210000}
{"Date":"1981-04-29","Open":134.33,"High":134.69,"Low":131.82001,"Close":133.05,"Adj.Close":133.05,"Volume":53340000}
{"Date":"1981-04-30","Open":133.05,"High":134.44,"Low":131.85001,"Close":132.81,"Adj.Close":132.81,"Volume":47970000}
{"Date":"1981-05-01","Open":132.81,"High":134.17,"Low":131.42999,"Close":132.72,"Adj.Close":132.72,"Volume":48360000}
{"Date":"1981-05-04","Open":131.78,"High":131.78,"Low":129.61,"Close":130.67,"Adj.Close":130.67,"Volume":40430000}
{"Date":"1981-05-05","Open":130.67,"High":131.33,"Low":128.92999,"Close":130.32001,"Adj.Close":130.32001,"Volume":49000000}
{"Date":"1981-05-06","Open":130.32001,"High":132.38001,"Low":130.09,"Close":130.78,"Adj.Close":130.78,"Volume":47100000}
{"Date":"1981-05-07","Open":130.78,"High":132.41,"Low":130.21001,"Close":131.67,"Adj.Close":131.67,"Volume":42590000}
{"Date":"1981-05-08","Open":131.67,"High":132.69,"Low":130.84,"Close":131.66,"Adj.Close":131.66,"Volume":41860000}
{"Date":"1981-05-11","Open":131.66,"High":132.23,"Low":129.11,"Close":129.71001,"Adj.Close":129.71001,"Volume":37640000}
{"Date":"1981-05-12","Open":129.71001,"High":131.17,"Low":128.78,"Close":130.72,"Adj.Close":130.72,"Volume":40440000}
{"Date":"1981-05-13","Open":130.72,"High":131.96001,"Low":129.53,"Close":130.55,"Adj.Close":130.55,"Volume":42600000}
{"Date":"1981-05-14","Open":130.55,"High":132.14999,"Low":129.91,"Close":131.28,"Adj.Close":131.28,"Volume":42750000}
{"Date":"1981-05-15","Open":131.28,"High":133.21001,"Low":130.75,"Close":132.17,"Adj.Close":132.17,"Volume":45460000}
{"Date":"1981-05-18","Open":132.17,"High":133.64999,"Low":131.49,"Close":132.53999,"Adj.Close":132.53999,"Volume":42510000}
{"Date":"1981-05-19","Open":132.53999,"High":133.22,"Low":130.78,"Close":132.09,"Adj.Close":132.09,"Volume":42220000}
{"Date":"1981-05-20","Open":132.09,"High":133.03,"Low":130.59,"Close":132,"Adj.Close":132,"Volume":42370000}
{"Date":"1981-05-21","Open":132,"High":133.03,"Low":130.7,"Close":131.75,"Adj.Close":131.75,"Volume":46820000}
{"Date":"1981-05-22","Open":131.75,"High":132.64999,"Low":130.42,"Close":131.33,"Adj.Close":131.33,"Volume":40710000}
{"Date":"1981-05-26","Open":131.33,"High":133.3,"Low":130.64,"Close":132.77,"Adj.Close":132.77,"Volume":42760000}
{"Date":"1981-05-27","Open":132.77,"High":134.64999,"Low":131.85001,"Close":133.77,"Adj.Close":133.77,"Volume":58730000}
{"Date":"1981-05-28","Open":133.77,"High":134.92,"Low":132,"Close":133.45,"Adj.Close":133.45,"Volume":59500000}
{"Date":"1981-05-29","Open":133.45,"High":134.36,"Low":131.52,"Close":132.59,"Adj.Close":132.59,"Volume":51580000}
{"Date":"1981-06-01","Open":132.59,"High":134.61999,"Low":131.49,"Close":132.41,"Adj.Close":132.41,"Volume":62170000}
{"Date":"1981-06-02","Open":132.41,"High":132.96001,"Low":129.84,"Close":130.61999,"Adj.Close":130.61999,"Volume":53930000}
{"Date":"1981-06-03","Open":130.61999,"High":131.36999,"Low":128.77,"Close":130.71001,"Adj.Close":130.71001,"Volume":54700000}
{"Date":"1981-06-04","Open":130.71001,"High":132.21001,"Low":129.72,"Close":130.96001,"Adj.Close":130.96001,"Volume":48940000}
{"Date":"1981-06-05","Open":130.96001,"High":132.98,"Low":130.17,"Close":132.22,"Adj.Close":132.22,"Volume":47180000}
{"Date":"1981-06-08","Open":132.22,"High":133.67999,"Low":131.28999,"Close":132.24,"Adj.Close":132.24,"Volume":41580000}
{"Date":"1981-06-09","Open":132.24,"High":133.3,"Low":130.94,"Close":131.97,"Adj.Close":131.97,"Volume":44600000}
{"Date":"1981-06-10","Open":131.97,"High":133.49,"Low":131.03999,"Close":132.32001,"Adj.Close":132.32001,"Volume":53200000}
{"Date":"1981-06-11","Open":132.32001,"High":134.31,"Low":131.58,"Close":133.75,"Adj.Close":133.75,"Volume":59530000}
{"Date":"1981-06-12","Open":133.75,"High":135.09,"Low":132.39999,"Close":133.49,"Adj.Close":133.49,"Volume":60790000}
{"Date":"1981-06-15","Open":133.49,"High":135.67,"Low":132.78,"Close":133.61,"Adj.Close":133.61,"Volume":63350000}
{"Date":"1981-06-16","Open":133.61,"High":134,"Low":131.28999,"Close":132.14999,"Adj.Close":132.14999,"Volume":57780000}
{"Date":"1981-06-17","Open":132.14999,"High":133.98,"Low":130.81,"Close":133.32001,"Adj.Close":133.32001,"Volume":55470000}
{"Date":"1981-06-18","Open":133.32001,"High":133.98,"Low":130.94,"Close":131.64,"Adj.Close":131.64,"Volume":48400000}
{"Date":"1981-06-19","Open":131.64,"High":133.27,"Low":130.49,"Close":132.27,"Adj.Close":132.27,"Volume":46430000}
{"Date":"1981-06-22","Open":132.27,"High":133.53999,"Low":131.10001,"Close":131.95,"Adj.Close":131.95,"Volume":41790000}
{"Date":"1981-06-23","Open":131.95,"High":133.98,"Low":131.16,"Close":133.35001,"Adj.Close":133.35001,"Volume":51840000}
{"Date":"1981-06-24","Open":133.35001,"High":133.89999,"Low":131.64999,"Close":132.66,"Adj.Close":132.66,"Volume":46650000}
{"Date":"1981-06-25","Open":132.66,"High":134.3,"Low":131.78,"Close":132.81,"Adj.Close":132.81,"Volume":43920000}
{"Date":"1981-06-26","Open":132.81,"High":133.75,"Low":131.71001,"Close":132.56,"Adj.Close":132.56,"Volume":39240000}
{"Date":"1981-06-29","Open":132.56,"High":133.5,"Low":131.2,"Close":131.89,"Adj.Close":131.89,"Volume":37930000}
{"Date":"1981-06-30","Open":131.89,"High":132.67,"Low":130.31,"Close":131.21001,"Adj.Close":131.21001,"Volume":41550000}
{"Date":"1981-07-01","Open":131.21001,"High":131.69,"Low":129.03999,"Close":129.77,"Adj.Close":129.77,"Volume":49080000}
{"Date":"1981-07-02","Open":129.77,"High":130.48,"Low":127.84,"Close":128.64,"Adj.Close":128.64,"Volume":45100000}
{"Date":"1981-07-06","Open":128.64,"High":128.99,"Low":126.44,"Close":127.37,"Adj.Close":127.37,"Volume":44590000}
{"Date":"1981-07-07","Open":127.37,"High":129.60001,"Low":126.39,"Close":128.24,"Adj.Close":128.24,"Volume":53560000}
{"Date":"1981-07-08","Open":128.24,"High":129.57001,"Low":126.95,"Close":128.32001,"Adj.Close":128.32001,"Volume":46000000}
{"Date":"1981-07-09","Open":128.32001,"High":130.08,"Low":127.57,"Close":129.3,"Adj.Close":129.3,"Volume":45510000}
{"Date":"1981-07-10","Open":129.3,"High":130.42999,"Low":128.38001,"Close":129.36999,"Adj.Close":129.36999,"Volume":39950000}
{"Date":"1981-07-13","Open":129.36999,"High":130.82001,"Low":128.78999,"Close":129.64,"Adj.Close":129.64,"Volume":38100000}
{"Date":"1981-07-14","Open":129.64,"High":130.78,"Low":128.14,"Close":129.64999,"Adj.Close":129.64999,"Volume":45230000}
{"Date":"1981-07-15","Open":129.64999,"High":131.59,"Low":128.89,"Close":130.23,"Adj.Close":130.23,"Volume":48950000}
{"Date":"1981-07-16","Open":130.23,"High":131.41,"Low":129.3,"Close":130.34,"Adj.Close":130.34,"Volume":39010000}
{"Date":"1981-07-17","Open":130.34,"High":131.60001,"Low":129.49,"Close":130.76,"Adj.Close":130.76,"Volume":42780000}
{"Date":"1981-07-20","Open":130.60001,"High":130.60001,"Low":127.98,"Close":128.72,"Adj.Close":128.72,"Volume":40240000}
{"Date":"1981-07-21","Open":128.72,"High":129.60001,"Low":127.08,"Close":128.34,"Adj.Close":128.34,"Volume":47280000}
{"Date":"1981-07-22","Open":128.34,"High":129.72,"Low":126.7,"Close":127.13,"Adj.Close":127.13,"Volume":47500000}
{"Date":"1981-07-23","Open":127.13,"High":128.26,"Low":125.96,"Close":127.4,"Adj.Close":127.4,"Volume":41790000}
{"Date":"1981-07-24","Open":127.4,"High":129.31,"Low":127.11,"Close":128.46001,"Adj.Close":128.46001,"Volume":38880000}
{"Date":"1981-07-27","Open":128.46001,"High":130.61,"Low":128.42999,"Close":129.89999,"Adj.Close":129.89999,"Volume":39610000}
{"Date":"1981-07-28","Open":129.89999,"High":130.44,"Low":128.28,"Close":129.14,"Adj.Close":129.14,"Volume":38160000}
{"Date":"1981-07-29","Open":129.14,"High":130.09,"Low":128.36999,"Close":129.16,"Adj.Close":129.16,"Volume":37610000}
{"Date":"1981-07-30","Open":129.16,"High":130.67999,"Low":128.56,"Close":130.01,"Adj.Close":130.01,"Volume":41560000}
{"Date":"1981-07-31","Open":130.01,"High":131.78,"Low":129.60001,"Close":130.92,"Adj.Close":130.92,"Volume":43480000}
{"Date":"1981-08-03","Open":130.92,"High":131.74,"Low":129.42,"Close":130.48,"Adj.Close":130.48,"Volume":39650000}
{"Date":"1981-08-04","Open":130.48,"High":131.66,"Low":129.42999,"Close":131.17999,"Adj.Close":131.17999,"Volume":39460000}
{"Date":"1981-08-05","Open":131.17999,"High":133.39,"Low":130.76,"Close":132.67,"Adj.Close":132.67,"Volume":54290000}
{"Date":"1981-08-06","Open":132.67,"High":134.03999,"Low":131.74,"Close":132.64,"Adj.Close":132.64,"Volume":52070000}
{"Date":"1981-08-07","Open":132.64,"High":133.03999,"Low":130.96001,"Close":131.75,"Adj.Close":131.75,"Volume":38370000}
{"Date":"1981-08-10","Open":131.75,"High":133.32001,"Low":130.83,"Close":132.53999,"Adj.Close":132.53999,"Volume":38370000}
{"Date":"1981-08-11","Open":132.53999,"High":134.63001,"Low":132.09,"Close":133.85001,"Adj.Close":133.85001,"Volume":52600000}
{"Date":"1981-08-12","Open":133.85001,"High":135.17999,"Low":132.73,"Close":133.39999,"Adj.Close":133.39999,"Volume":53650000}
{"Date":"1981-08-13","Open":133.39999,"High":134.58,"Low":132.53,"Close":133.51,"Adj.Close":133.51,"Volume":42460000}
{"Date":"1981-08-14","Open":133.51,"High":134.33,"Low":131.91,"Close":132.49,"Adj.Close":132.49,"Volume":42580000}
{"Date":"1981-08-17","Open":132.49,"High":133.02,"Low":130.75,"Close":131.22,"Adj.Close":131.22,"Volume":40840000}
{"Date":"1981-08-18","Open":131.22,"High":131.73,"Low":129.10001,"Close":130.11,"Adj.Close":130.11,"Volume":47270000}
{"Date":"1981-08-19","Open":130.11,"High":131.2,"Low":128.99,"Close":130.49,"Adj.Close":130.49,"Volume":39390000}
{"Date":"1981-08-20","Open":130.49,"High":131.74,"Low":129.84,"Close":130.69,"Adj.Close":130.69,"Volume":38270000}
{"Date":"1981-08-21","Open":130.69,"High":131.06,"Low":128.7,"Close":129.23,"Adj.Close":129.23,"Volume":37670000}
{"Date":"1981-08-24","Open":128.59,"High":128.59,"Low":125.02,"Close":125.5,"Adj.Close":125.5,"Volume":46750000}
{"Date":"1981-08-25","Open":125.5,"High":125.77,"Low":123,"Close":125.13,"Adj.Close":125.13,"Volume":54600000}
{"Date":"1981-08-26","Open":125.13,"High":126.17,"Low":123.99,"Close":124.96,"Adj.Close":124.96,"Volume":39980000}
{"Date":"1981-08-27","Open":124.96,"High":125.31,"Low":122.9,"Close":123.51,"Adj.Close":123.51,"Volume":43900000}
{"Date":"1981-08-28","Open":123.51,"High":125.09,"Low":122.85,"Close":124.08,"Adj.Close":124.08,"Volume":38020000}
{"Date":"1981-08-31","Open":124.08,"High":125.58,"Low":122.29,"Close":122.79,"Adj.Close":122.79,"Volume":40360000}
{"Date":"1981-09-01","Open":122.79,"High":123.92,"Low":121.59,"Close":123.02,"Adj.Close":123.02,"Volume":45110000}
{"Date":"1981-09-02","Open":123.02,"High":124.58,"Low":122.54,"Close":123.49,"Adj.Close":123.49,"Volume":37570000}
{"Date":"1981-09-03","Open":123.49,"High":124.16,"Low":120.82,"Close":121.24,"Adj.Close":121.24,"Volume":41730000}
{"Date":"1981-09-04","Open":121.24,"High":121.54,"Low":119.24,"Close":120.07,"Adj.Close":120.07,"Volume":42760000}
{"Date":"1981-09-08","Open":120.07,"High":120.12,"Low":116.85,"Close":117.98,"Adj.Close":117.98,"Volume":47340000}
{"Date":"1981-09-09","Open":117.98,"High":119.49,"Low":116.87,"Close":118.4,"Adj.Close":118.4,"Volume":43910000}
{"Date":"1981-09-10","Open":118.4,"High":122.18,"Low":118.33,"Close":120.14,"Adj.Close":120.14,"Volume":47430000}
{"Date":"1981-09-11","Open":120.14,"High":122.13,"Low":119.29,"Close":121.61,"Adj.Close":121.61,"Volume":42170000}
{"Date":"1981-09-14","Open":121.61,"High":122,"Low":119.67,"Close":120.66,"Adj.Close":120.66,"Volume":34040000}
{"Date":"1981-09-15","Open":120.66,"High":121.77,"Low":119.27,"Close":119.77,"Adj.Close":119.77,"Volume":38580000}
{"Date":"1981-09-16","Open":119.77,"High":120,"Low":117.89,"Close":118.87,"Adj.Close":118.87,"Volume":43660000}
{"Date":"1981-09-17","Open":118.87,"High":119.87,"Low":116.63,"Close":117.15,"Adj.Close":117.15,"Volume":48300000}
{"Date":"1981-09-18","Open":117.15,"High":117.69,"Low":115.18,"Close":116.26,"Adj.Close":116.26,"Volume":47350000}
{"Date":"1981-09-21","Open":116.26,"High":118.07,"Low":115.04,"Close":117.24,"Adj.Close":117.24,"Volume":44570000}
{"Date":"1981-09-22","Open":117.24,"High":118.19,"Low":115.93,"Close":116.68,"Adj.Close":116.68,"Volume":46830000}
{"Date":"1981-09-23","Open":116.68,"High":116.68,"Low":113.6,"Close":115.65,"Adj.Close":115.65,"Volume":52700000}
{"Date":"1981-09-24","Open":115.65,"High":117.47,"Low":114.32,"Close":115.01,"Adj.Close":115.01,"Volume":48880000}
{"Date":"1981-09-25","Open":114.69,"High":114.69,"Low":111.64,"Close":112.77,"Adj.Close":112.77,"Volume":54390000}
{"Date":"1981-09-28","Open":112.77,"High":115.83,"Low":110.19,"Close":115.53,"Adj.Close":115.53,"Volume":61320000}
{"Date":"1981-09-29","Open":115.53,"High":117.75,"Low":114.75,"Close":115.94,"Adj.Close":115.94,"Volume":49800000}
{"Date":"1981-09-30","Open":115.94,"High":117.05,"Low":114.6,"Close":116.18,"Adj.Close":116.18,"Volume":40700000}
{"Date":"1981-10-01","Open":116.18,"High":117.66,"Low":115,"Close":117.08,"Adj.Close":117.08,"Volume":41600000}
{"Date":"1981-10-02","Open":117.08,"High":120.16,"Low":117.07,"Close":119.36,"Adj.Close":119.36,"Volume":54540000}
{"Date":"1981-10-05","Open":119.36,"High":121.54,"Low":118.61,"Close":119.51,"Adj.Close":119.51,"Volume":51290000}
{"Date":"1981-10-06","Open":119.51,"High":121.39,"Low":118.08,"Close":119.39,"Adj.Close":119.39,"Volume":45460000}
{"Date":"1981-10-07","Open":119.39,"High":121.87,"Low":119.09,"Close":121.31,"Adj.Close":121.31,"Volume":50030000}
{"Date":"1981-10-08","Open":121.31,"High":123.08,"Low":120.23,"Close":122.31,"Adj.Close":122.31,"Volume":47090000}
{"Date":"1981-10-09","Open":122.31,"High":123.28,"Low":120.63,"Close":121.45,"Adj.Close":121.45,"Volume":50060000}
{"Date":"1981-10-12","Open":121.45,"High":122.37,"Low":120.17,"Close":121.21,"Adj.Close":121.21,"Volume":30030000}
{"Date":"1981-10-13","Open":121.21,"High":122.37,"Low":119.96,"Close":120.78,"Adj.Close":120.78,"Volume":43360000}
{"Date":"1981-10-14","Open":120.78,"High":120.97,"Low":118.38,"Close":118.8,"Adj.Close":118.8,"Volume":40260000}
{"Date":"1981-10-15","Open":118.8,"High":120.58,"Low":118.01,"Close":119.71,"Adj.Close":119.71,"Volume":42830000}
{"Date":"1981-10-16","Open":119.71,"High":120.46,"Low":118.38,"Close":119.19,"Adj.Close":119.19,"Volume":37800000}
{"Date":"1981-10-19","Open":119.19,"High":119.85,"Low":117.58,"Close":118.98,"Adj.Close":118.98,"Volume":41590000}
{"Date":"1981-10-20","Open":118.98,"High":121.29,"Low":118.78,"Close":120.28,"Adj.Close":120.28,"Volume":51530000}
{"Date":"1981-10-21","Open":120.28,"High":121.94,"Low":119.35,"Close":120.1,"Adj.Close":120.1,"Volume":48490000}
{"Date":"1981-10-22","Open":120.1,"High":120.78,"Low":118.48,"Close":119.64,"Adj.Close":119.64,"Volume":40630000}
{"Date":"1981-10-23","Open":119.64,"High":119.92,"Low":117.78,"Close":118.6,"Adj.Close":118.6,"Volume":41990000}
{"Date":"1981-10-26","Open":118.6,"High":119,"Low":116.81,"Close":118.16,"Adj.Close":118.16,"Volume":38210000}
{"Date":"1981-10-27","Open":118.16,"High":120.43,"Low":117.8,"Close":119.29,"Adj.Close":119.29,"Volume":53030000}
{"Date":"1981-10-28","Open":119.29,"High":120.96,"Low":118.39,"Close":119.45,"Adj.Close":119.45,"Volume":48100000}
{"Date":"1981-10-29","Open":119.45,"High":120.37,"Low":118.14,"Close":119.06,"Adj.Close":119.06,"Volume":40070000}
{"Date":"1981-10-30","Open":119.06,"High":122.53,"Low":118.43,"Close":121.89,"Adj.Close":121.89,"Volume":59570000}
{"Date":"1981-11-02","Open":122.35,"High":125.14,"Low":122.35,"Close":124.2,"Adj.Close":124.2,"Volume":65100000}
{"Date":"1981-11-03","Open":124.2,"High":125.52,"Low":123.14,"Close":124.8,"Adj.Close":124.8,"Volume":54620000}
{"Date":"1981-11-04","Open":124.8,"High":126,"Low":123.64,"Close":124.74,"Adj.Close":124.74,"Volume":53450000}
{"Date":"1981-11-05","Open":124.74,"High":125.8,"Low":122.98,"Close":123.54,"Adj.Close":123.54,"Volume":50860000}
{"Date":"1981-11-06","Open":123.54,"High":124.03,"Low":121.85,"Close":122.67,"Adj.Close":122.67,"Volume":43270000}
{"Date":"1981-11-09","Open":122.67,"High":124.13,"Low":121.59,"Close":123.29,"Adj.Close":123.29,"Volume":48310000}
{"Date":"1981-11-10","Open":123.29,"High":124.69,"Low":122.01,"Close":122.7,"Adj.Close":122.7,"Volume":53940000}
{"Date":"1981-11-11","Open":122.7,"High":123.82,"Low":121.51,"Close":122.92,"Adj.Close":122.92,"Volume":41920000}
{"Date":"1981-11-12","Open":122.92,"High":124.71,"Low":122.19,"Close":123.19,"Adj.Close":123.19,"Volume":55720000}
{"Date":"1981-11-13","Open":123.19,"High":123.61,"Low":121.06,"Close":121.67,"Adj.Close":121.67,"Volume":45550000}
{"Date":"1981-11-16","Open":121.64,"High":121.64,"Low":119.13,"Close":120.24,"Adj.Close":120.24,"Volume":43740000}
{"Date":"1981-11-17","Open":120.24,"High":121.78,"Low":119.5,"Close":121.15,"Adj.Close":121.15,"Volume":43190000}
{"Date":"1981-11-18","Open":121.15,"High":121.66,"Low":119.61,"Close":120.26,"Adj.Close":120.26,"Volume":49980000}
{"Date":"1981-11-19","Open":120.26,"High":121.67,"Low":119.42,"Close":120.71,"Adj.Close":120.71,"Volume":48890000}
{"Date":"1981-11-20","Open":120.71,"High":122.59,"Low":120.13,"Close":121.71,"Adj.Close":121.71,"Volume":52010000}
{"Date":"1981-11-23","Open":121.71,"High":123.09,"Low":120.76,"Close":121.6,"Adj.Close":121.6,"Volume":45250000}
{"Date":"1981-11-24","Open":121.6,"High":124.04,"Low":121.22,"Close":123.51,"Adj.Close":123.51,"Volume":53200000}
{"Date":"1981-11-25","Open":123.51,"High":125.29,"Low":123.07,"Close":124.05,"Adj.Close":124.05,"Volume":58570000}
{"Date":"1981-11-27","Open":124.05,"High":125.71,"Low":123.63,"Close":125.09,"Adj.Close":125.09,"Volume":32770000}
{"Date":"1981-11-30","Open":125.09,"High":126.97,"Low":124.18,"Close":126.35,"Adj.Close":126.35,"Volume":47580000}
{"Date":"1981-12-01","Open":126.35,"High":127.3,"Low":124.84,"Close":126.1,"Adj.Close":126.1,"Volume":53980000}
{"Date":"1981-12-02","Open":126.1,"High":126.45,"Low":124.18,"Close":124.69,"Adj.Close":124.69,"Volume":44510000}
{"Date":"1981-12-03","Open":124.69,"High":125.84,"Low":123.63,"Close":125.12,"Adj.Close":125.12,"Volume":43770000}
{"Date":"1981-12-04","Open":125.12,"High":127.32,"Low":125.12,"Close":126.26,"Adj.Close":126.26,"Volume":55040000}
{"Date":"1981-12-07","Open":126.26,"High":126.91,"Low":124.67,"Close":125.19,"Adj.Close":125.19,"Volume":45720000}
{"Date":"1981-12-08","Open":125.19,"High":125.75,"Low":123.52,"Close":124.82,"Adj.Close":124.82,"Volume":45140000}
{"Date":"1981-12-09","Open":124.82,"High":126.08,"Low":124.09,"Close":125.48,"Adj.Close":125.48,"Volume":44810000}
{"Date":"1981-12-10","Open":125.48,"High":126.54,"Low":124.6,"Close":125.71,"Adj.Close":125.71,"Volume":47020000}
{"Date":"1981-12-11","Open":125.71,"High":126.26,"Low":124.32,"Close":124.93,"Adj.Close":124.93,"Volume":45850000}
{"Date":"1981-12-14","Open":124.37,"High":124.37,"Low":122.17,"Close":122.78,"Adj.Close":122.78,"Volume":44740000}
{"Date":"1981-12-15","Open":122.78,"High":123.78,"Low":121.83,"Close":122.99,"Adj.Close":122.99,"Volume":44130000}
{"Date":"1981-12-16","Open":122.99,"High":123.66,"Low":121.73,"Close":122.42,"Adj.Close":122.42,"Volume":42770000}
{"Date":"1981-12-17","Open":122.42,"High":123.79,"Low":121.82,"Close":123.12,"Adj.Close":123.12,"Volume":47230000}
{"Date":"1981-12-18","Open":123.12,"High":124.87,"Low":122.56,"Close":124,"Adj.Close":124,"Volume":50940000}
{"Date":"1981-12-21","Open":124,"High":124.71,"Low":122.67,"Close":123.34,"Adj.Close":123.34,"Volume":41290000}
{"Date":"1981-12-22","Open":123.34,"High":124.17,"Low":122.19,"Close":122.88,"Adj.Close":122.88,"Volume":48320000}
{"Date":"1981-12-23","Open":122.88,"High":123.59,"Low":121.58,"Close":122.31,"Adj.Close":122.31,"Volume":42910000}
{"Date":"1981-12-24","Open":122.31,"High":123.06,"Low":121.57,"Close":122.54,"Adj.Close":122.54,"Volume":23940000}
{"Date":"1981-12-28","Open":122.54,"High":123.36,"Low":121.73,"Close":122.27,"Adj.Close":122.27,"Volume":28320000}
{"Date":"1981-12-29","Open":122.27,"High":122.9,"Low":121.12,"Close":121.67,"Adj.Close":121.67,"Volume":35300000}
{"Date":"1981-12-30","Open":121.67,"High":123.11,"Low":121.04,"Close":122.3,"Adj.Close":122.3,"Volume":42960000}
{"Date":"1981-12-31","Open":122.3,"High":123.42,"Low":121.57,"Close":122.55,"Adj.Close":122.55,"Volume":40780000}
{"Date":"1982-01-04","Open":122.55,"High":123.72,"Low":121.48,"Close":122.74,"Adj.Close":122.74,"Volume":36760000}
{"Date":"1982-01-05","Open":122.61,"High":122.61,"Low":119.57,"Close":120.05,"Adj.Close":120.05,"Volume":47510000}
{"Date":"1982-01-06","Open":120.05,"High":120.45,"Low":117.99,"Close":119.18,"Adj.Close":119.18,"Volume":51510000}
{"Date":"1982-01-07","Open":119.18,"High":119.88,"Low":117.7,"Close":118.93,"Adj.Close":118.93,"Volume":43410000}
{"Date":"1982-01-08","Open":118.93,"High":120.59,"Low":118.55,"Close":119.55,"Adj.Close":119.55,"Volume":42050000}
{"Date":"1982-01-11","Open":119.55,"High":120.34,"Low":116.47,"Close":116.78,"Adj.Close":116.78,"Volume":51900000}
{"Date":"1982-01-12","Open":116.78,"High":117.49,"Low":115.18,"Close":116.3,"Adj.Close":116.3,"Volume":49800000}
{"Date":"1982-01-13","Open":116.3,"High":117.46,"Low":114.24,"Close":114.88,"Adj.Close":114.88,"Volume":49130000}
{"Date":"1982-01-14","Open":114.88,"High":116.3,"Low":114.07,"Close":115.54,"Adj.Close":115.54,"Volume":42940000}
{"Date":"1982-01-15","Open":115.54,"High":117.14,"Low":115.1,"Close":116.33,"Adj.Close":116.33,"Volume":43310000}
{"Date":"1982-01-18","Open":116.33,"High":117.69,"Low":114.85,"Close":117.22,"Adj.Close":117.22,"Volume":44920000}
{"Date":"1982-01-19","Open":117.22,"High":118.15,"Low":115.52,"Close":115.97,"Adj.Close":115.97,"Volume":45070000}
{"Date":"1982-01-20","Open":115.97,"High":116.64,"Low":114.29,"Close":115.27,"Adj.Close":115.27,"Volume":48860000}
{"Date":"1982-01-21","Open":115.27,"High":116.92,"Low":114.6,"Close":115.75,"Adj.Close":115.75,"Volume":48610000}
{"Date":"1982-01-22","Open":115.75,"High":116.53,"Low":114.58,"Close":115.38,"Adj.Close":115.38,"Volume":44370000}
{"Date":"1982-01-25","Open":115.38,"High":115.93,"Low":113.63,"Close":115.41,"Adj.Close":115.41,"Volume":43170000}
{"Date":"1982-01-26","Open":115.41,"High":116.6,"Low":114.49,"Close":115.19,"Adj.Close":115.19,"Volume":44870000}
{"Date":"1982-01-27","Open":115.19,"High":116.6,"Low":114.38,"Close":115.74,"Adj.Close":115.74,"Volume":50060000}
{"Date":"1982-01-28","Open":116.1,"High":119.35,"Low":116.1,"Close":118.92,"Adj.Close":118.92,"Volume":66690000}
{"Date":"1982-01-29","Open":118.92,"High":121.38,"Low":118.64,"Close":120.4,"Adj.Close":120.4,"Volume":73400000}
{"Date":"1982-02-01","Open":119.81,"High":119.81,"Low":117.14,"Close":117.78,"Adj.Close":117.78,"Volume":47720000}
{"Date":"1982-02-02","Open":117.78,"High":119.15,"Low":116.91,"Close":118.01,"Adj.Close":118.01,"Volume":45020000}
{"Date":"1982-02-03","Open":118.01,"High":118.67,"Low":116.04,"Close":116.48,"Adj.Close":116.48,"Volume":49560000}
{"Date":"1982-02-04","Open":116.48,"High":117.49,"Low":114.88,"Close":116.42,"Adj.Close":116.42,"Volume":53300000}
{"Date":"1982-02-05","Open":116.42,"High":118.26,"Low":115.74,"Close":117.26,"Adj.Close":117.26,"Volume":53350000}
{"Date":"1982-02-08","Open":117.04,"High":117.04,"Low":114.2,"Close":114.63,"Adj.Close":114.63,"Volume":48500000}
{"Date":"1982-02-09","Open":114.63,"High":115.15,"Low":112.82,"Close":113.68,"Adj.Close":113.68,"Volume":54420000}
{"Date":"1982-02-10","Open":113.68,"High":115.62,"Low":113.45,"Close":114.66,"Adj.Close":114.66,"Volume":46620000}
{"Date":"1982-02-11","Open":114.66,"High":115.59,"Low":113.41,"Close":114.43,"Adj.Close":114.43,"Volume":46730000}
{"Date":"1982-02-12","Open":114.43,"High":115.39,"Low":113.7,"Close":114.38,"Adj.Close":114.38,"Volume":37070000}
{"Date":"1982-02-16","Open":114.38,"High":114.63,"Low":112.06,"Close":114.06,"Adj.Close":114.06,"Volume":48880000}
{"Date":"1982-02-17","Open":114.06,"High":115.09,"Low":112.97,"Close":113.69,"Adj.Close":113.69,"Volume":47660000}
{"Date":"1982-02-18","Open":113.69,"High":115.04,"Low":112.97,"Close":113.82,"Adj.Close":113.82,"Volume":60810000}
{"Date":"1982-02-19","Open":113.82,"High":114.58,"Low":112.33,"Close":113.22,"Adj.Close":113.22,"Volume":51340000}
{"Date":"1982-02-22","Open":113.22,"High":114.9,"Low":111.2,"Close":111.59,"Adj.Close":111.59,"Volume":58310000}
{"Date":"1982-02-23","Open":111.59,"High":112.46,"Low":110.03,"Close":111.51,"Adj.Close":111.51,"Volume":60100000}
{"Date":"1982-02-24","Open":111.51,"High":113.88,"Low":110.71,"Close":113.47,"Adj.Close":113.47,"Volume":64800000}
{"Date":"1982-02-25","Open":113.47,"High":114.86,"Low":112.44,"Close":113.21,"Adj.Close":113.21,"Volume":54160000}
{"Date":"1982-02-26","Open":113.21,"High":114.01,"Low":112.04,"Close":113.11,"Adj.Close":113.11,"Volume":43840000}
{"Date":"1982-03-01","Open":113.11,"High":114.32,"Low":111.86,"Close":113.31,"Adj.Close":113.31,"Volume":53010000}
{"Date":"1982-03-02","Open":113.31,"High":114.8,"Low":112.03,"Close":112.68,"Adj.Close":112.68,"Volume":63800000}
{"Date":"1982-03-03","Open":112.51,"High":112.51,"Low":109.98,"Close":110.92,"Adj.Close":110.92,"Volume":70230000}
{"Date":"1982-03-04","Open":110.92,"High":111.78,"Low":108.77,"Close":109.88,"Adj.Close":109.88,"Volume":74340000}
{"Date":"1982-03-05","Open":109.88,"High":110.9,"Low":108.31,"Close":109.34,"Adj.Close":109.34,"Volume":67440000}
{"Date":"1982-03-08","Open":109.34,"High":111.06,"Low":107.03,"Close":107.34,"Adj.Close":107.34,"Volume":67330000}
{"Date":"1982-03-09","Open":107.34,"High":109.88,"Low":106.17,"Close":108.83,"Adj.Close":108.83,"Volume":76060000}
{"Date":"1982-03-10","Open":108.83,"High":110.98,"Low":108.09,"Close":109.41,"Adj.Close":109.41,"Volume":59440000}
{"Date":"1982-03-11","Open":109.41,"High":110.87,"Low":108.38,"Close":109.36,"Adj.Close":109.36,"Volume":52960000}
{"Date":"1982-03-12","Open":109.36,"High":109.72,"Low":104.46,"Close":108.61,"Adj.Close":108.61,"Volume":49600000}
{"Date":"1982-03-15","Open":108.61,"High":109.99,"Low":107.47,"Close":109.45,"Adj.Close":109.45,"Volume":43370000}
{"Date":"1982-03-16","Open":109.45,"High":110.92,"Low":108.57,"Close":109.28,"Adj.Close":109.28,"Volume":48900000}
{"Date":"1982-03-17","Open":109.28,"High":110.1,"Low":108.11,"Close":109.08,"Adj.Close":109.08,"Volume":48900000}
{"Date":"1982-03-18","Open":109.08,"High":111.02,"Low":108.85,"Close":110.3,"Adj.Close":110.3,"Volume":54270000}
{"Date":"1982-03-19","Open":110.3,"High":111.59,"Low":109.64,"Close":110.61,"Adj.Close":110.61,"Volume":46250000}
{"Date":"1982-03-22","Open":110.71,"High":113.35,"Low":110.71,"Close":112.77,"Adj.Close":112.77,"Volume":57610000}
{"Date":"1982-03-23","Open":112.77,"High":114.51,"Low":112.29,"Close":113.55,"Adj.Close":113.55,"Volume":67130000}
{"Date":"1982-03-24","Open":113.55,"High":114.31,"Low":112.23,"Close":112.97,"Adj.Close":112.97,"Volume":49380000}
{"Date":"1982-03-25","Open":112.97,"High":114.26,"Low":112.02,"Close":113.21,"Adj.Close":113.21,"Volume":51970000}
{"Date":"1982-03-26","Open":113.21,"High":113.43,"Low":111.26,"Close":111.94,"Adj.Close":111.94,"Volume":42400000}
{"Date":"1982-03-29","Open":111.94,"High":112.82,"Low":110.9,"Close":112.3,"Adj.Close":112.3,"Volume":37100000}
{"Date":"1982-03-30","Open":112.3,"High":113.09,"Low":111.3,"Close":112.27,"Adj.Close":112.27,"Volume":43900000}
{"Date":"1982-03-31","Open":112.27,"High":113.17,"Low":111.32,"Close":111.96,"Adj.Close":111.96,"Volume":43300000}
{"Date":"1982-04-01","Open":111.96,"High":114.22,"Low":111.48,"Close":113.79,"Adj.Close":113.79,"Volume":57100000}
{"Date":"1982-04-02","Open":113.79,"High":115.79,"Low":113.65,"Close":115.12,"Adj.Close":115.12,"Volume":59800000}
{"Date":"1982-04-05","Open":115.12,"High":115.9,"Low":113.94,"Close":114.73,"Adj.Close":114.73,"Volume":46900000}
{"Date":"1982-04-06","Open":114.73,"High":115.92,"Low":113.7,"Close":115.36,"Adj.Close":115.36,"Volume":43200000}
{"Date":"1982-04-07","Open":115.36,"High":116.45,"Low":114.58,"Close":115.46,"Adj.Close":115.46,"Volume":53130000}
{"Date":"1982-04-08","Open":115.46,"High":116.94,"Low":114.94,"Close":116.22,"Adj.Close":116.22,"Volume":60190000}
{"Date":"1982-04-12","Open":116.22,"High":117.02,"Low":115.16,"Close":116,"Adj.Close":116,"Volume":46520000}
{"Date":"1982-04-13","Open":116,"High":117.12,"Low":115.16,"Close":115.99,"Adj.Close":115.99,"Volume":48660000}
{"Date":"1982-04-14","Open":115.99,"High":116.69,"Low":114.8,"Close":115.83,"Adj.Close":115.83,"Volume":45150000}
{"Date":"1982-04-15","Open":115.83,"High":116.86,"Low":115.02,"Close":116.35,"Adj.Close":116.35,"Volume":45700000}
{"Date":"1982-04-16","Open":116.35,"High":117.7,"Low":115.68,"Close":116.81,"Adj.Close":116.81,"Volume":55890000}
{"Date":"1982-04-19","Open":116.81,"High":118.16,"Low":115.83,"Close":116.7,"Adj.Close":116.7,"Volume":58470000}
{"Date":"1982-04-20","Open":115.8,"High":117.14,"Low":114.83,"Close":115.44,"Adj.Close":115.44,"Volume":54610000}
{"Date":"1982-04-21","Open":115.48,"High":115.87,"Low":115.3,"Close":115.72,"Adj.Close":115.72,"Volume":57820000}
{"Date":"1982-04-22","Open":115.72,"High":117.25,"Low":115.72,"Close":117.19,"Adj.Close":117.19,"Volume":64470000}
{"Date":"1982-04-23","Open":118.02,"High":118.64,"Low":117.19,"Close":118.64,"Adj.Close":118.64,"Volume":71840000}
{"Date":"1982-04-26","Open":118.94,"High":119.33,"Low":118.25,"Close":119.26,"Adj.Close":119.26,"Volume":60500000}
{"Date":"1982-04-27","Open":119.07,"High":119.26,"Low":117.73,"Close":118,"Adj.Close":118,"Volume":56480000}
{"Date":"1982-04-28","Open":117.83,"High":118.05,"Low":116.94,"Close":117.26,"Adj.Close":117.26,"Volume":50530000}
{"Date":"1982-04-29","Open":116.4,"High":117.24,"Low":116.11,"Close":116.14,"Adj.Close":116.14,"Volume":51330000}
{"Date":"1982-04-30","Open":116.21,"High":116.78,"Low":116.07,"Close":116.44,"Adj.Close":116.44,"Volume":48200000}
{"Date":"1982-05-03","Open":115.96,"High":116.82,"Low":115.91,"Close":116.82,"Adj.Close":116.82,"Volume":46490000}
{"Date":"1982-05-04","Open":117.41,"High":117.64,"Low":116.85,"Close":117.46,"Adj.Close":117.46,"Volume":58720000}
{"Date":"1982-05-05","Open":117.85,"High":118.05,"Low":117.31,"Close":117.67,"Adj.Close":117.67,"Volume":58860000}
{"Date":"1982-05-06","Open":118.82,"High":118.83,"Low":117.68,"Close":118.68,"Adj.Close":118.68,"Volume":67540000}
{"Date":"1982-05-07","Open":119.08,"High":119.89,"Low":118.71,"Close":119.47,"Adj.Close":119.47,"Volume":67130000}
{"Date":"1982-05-10","Open":119.08,"High":119.49,"Low":118.37,"Close":118.38,"Adj.Close":118.38,"Volume":46300000}
{"Date":"1982-05-11","Open":118.54,"High":119.59,"Low":118.32,"Close":119.42,"Adj.Close":119.42,"Volume":54680000}
{"Date":"1982-05-12","Open":119.89,"High":119.92,"Low":118.76,"Close":119.17,"Adj.Close":119.17,"Volume":59210000}
{"Date":"1982-05-13","Open":119.08,"High":119.2,"Low":118.13,"Close":118.22,"Adj.Close":118.22,"Volume":58230000}
{"Date":"1982-05-14","Open":118.2,"High":118.4,"Low":118.01,"Close":118.01,"Adj.Close":118.01,"Volume":49900000}
{"Date":"1982-05-17","Open":117.62,"High":118.02,"Low":116.66,"Close":116.71,"Adj.Close":116.71,"Volume":45600000}
{"Date":"1982-05-18","Open":116.35,"High":116.7,"Low":115.71,"Close":115.84,"Adj.Close":115.84,"Volume":48970000}
{"Date":"1982-05-19","Open":115.61,"High":115.96,"Low":114.82,"Close":114.89,"Adj.Close":114.89,"Volume":48840000}
{"Date":"1982-05-20","Open":114.85,"High":115.07,"Low":114.37,"Close":114.59,"Adj.Close":114.59,"Volume":48330000}
{"Date":"1982-05-21","Open":115.03,"High":115.13,"Low":114.6,"Close":114.89,"Adj.Close":114.89,"Volume":45260000}
{"Date":"1982-05-24","Open":114.46,"High":114.86,"Low":114.24,"Close":114.79,"Adj.Close":114.79,"Volume":38510000}
{"Date":"1982-05-25","Open":115.5,"High":115.51,"Low":114.4,"Close":114.4,"Adj.Close":114.4,"Volume":44010000}
{"Date":"1982-05-26","Open":113.68,"High":114.4,"Low":112.88,"Close":113.11,"Adj.Close":113.11,"Volume":51250000}
{"Date":"1982-05-27","Open":113.11,"High":113.12,"Low":112.58,"Close":112.66,"Adj.Close":112.66,"Volume":44730000}
{"Date":"1982-05-28","Open":112.79,"High":112.8,"Low":111.66,"Close":111.88,"Adj.Close":111.88,"Volume":43900000}
{"Date":"1982-06-01","Open":111.97,"High":112.07,"Low":111.66,"Close":111.68,"Adj.Close":111.68,"Volume":41650000}
{"Date":"1982-06-02","Open":111.74,"High":112.19,"Low":111.55,"Close":112.04,"Adj.Close":112.04,"Volume":49220000}
{"Date":"1982-06-03","Open":112.04,"High":112.48,"Low":111.45,"Close":111.86,"Adj.Close":111.86,"Volume":48450000}
{"Date":"1982-06-04","Open":111.66,"High":111.85,"Low":110.02,"Close":110.09,"Adj.Close":110.09,"Volume":44110000}
{"Date":"1982-06-07","Open":109.59,"High":110.59,"Low":109.42,"Close":110.12,"Adj.Close":110.12,"Volume":44630000}
{"Date":"1982-06-08","Open":110.33,"High":110.33,"Low":109.6,"Close":109.63,"Adj.Close":109.63,"Volume":46820000}
{"Date":"1982-06-09","Open":109.46,"High":109.63,"Low":108.53,"Close":108.99,"Adj.Close":108.99,"Volume":55770000}
{"Date":"1982-06-10","Open":109.35,"High":109.7,"Low":108.96,"Close":109.61,"Adj.Close":109.61,"Volume":50950000}
{"Date":"1982-06-11","Open":111.11,"High":111.48,"Low":109.65,"Close":111.24,"Adj.Close":111.24,"Volume":68610000}
{"Date":"1982-06-14","Open":110.5,"High":111.22,"Low":109.9,"Close":109.96,"Adj.Close":109.96,"Volume":40100000}
{"Date":"1982-06-15","Open":109.63,"High":109.96,"Low":108.98,"Close":109.69,"Adj.Close":109.69,"Volume":44970000}
{"Date":"1982-06-16","Open":110.1,"High":110.13,"Low":108.82,"Close":108.87,"Adj.Close":108.87,"Volume":56280000}
{"Date":"1982-06-17","Open":108.01,"High":108.85,"Low":107.48,"Close":107.6,"Adj.Close":107.6,"Volume":49230000}
{"Date":"1982-06-18","Open":107.6,"High":107.6,"Low":107.07,"Close":107.28,"Adj.Close":107.28,"Volume":53800000}
{"Date":"1982-06-21","Open":107.28,"High":107.88,"Low":107.01,"Close":107.2,"Adj.Close":107.2,"Volume":50370000}
{"Date":"1982-06-22","Open":107.25,"High":108.3,"Low":107.17,"Close":108.3,"Adj.Close":108.3,"Volume":55290000}
{"Date":"1982-06-23","Open":108.59,"High":110.14,"Low":108.09,"Close":110.14,"Adj.Close":110.14,"Volume":62710000}
{"Date":"1982-06-24","Open":110.25,"High":110.92,"Low":109.79,"Close":109.83,"Adj.Close":109.83,"Volume":55860000}
{"Date":"1982-06-25","Open":109.56,"High":109.83,"Low":109.09,"Close":109.14,"Adj.Close":109.14,"Volume":38740000}
{"Date":"1982-06-28","Open":109.3,"High":110.45,"Low":109.17,"Close":110.26,"Adj.Close":110.26,"Volume":40700000}
{"Date":"1982-06-29","Open":110.26,"High":110.57,"Low":109.68,"Close":110.21,"Adj.Close":110.21,"Volume":46990000}
{"Date":"1982-06-30","Open":110.95,"High":111,"Low":109.5,"Close":109.61,"Adj.Close":109.61,"Volume":65280000}
{"Date":"1982-07-01","Open":109.52,"High":109.63,"Low":108.62,"Close":108.71,"Adj.Close":108.71,"Volume":47900000}
{"Date":"1982-07-02","Open":108.1,"High":108.71,"Low":107.6,"Close":107.65,"Adj.Close":107.65,"Volume":43760000}
{"Date":"1982-07-06","Open":107.27,"High":107.67,"Low":106.74,"Close":107.29,"Adj.Close":107.29,"Volume":44350000}
{"Date":"1982-07-07","Open":107.08,"High":107.61,"Low":106.99,"Close":107.22,"Adj.Close":107.22,"Volume":46920000}
{"Date":"1982-07-08","Open":106.85,"High":107.53,"Low":105.57,"Close":107.53,"Adj.Close":107.53,"Volume":63270000}
{"Date":"1982-07-09","Open":108.23,"High":108.97,"Low":107.56,"Close":108.83,"Adj.Close":108.83,"Volume":65870000}
{"Date":"1982-07-12","Open":109.48,"High":109.62,"Low":108.89,"Close":109.57,"Adj.Close":109.57,"Volume":74690000}
{"Date":"1982-07-13","Open":109.19,"High":110.07,"Low":109.19,"Close":109.45,"Adj.Close":109.45,"Volume":66170000}
{"Date":"1982-07-14","Open":109.68,"High":110.44,"Low":109.08,"Close":110.44,"Adj.Close":110.44,"Volume":58160000}
{"Date":"1982-07-15","Open":110.83,"High":110.95,"Low":110.27,"Close":110.47,"Adj.Close":110.47,"Volume":61090000}
{"Date":"1982-07-16","Open":110.16,"High":111.48,"Low":110.16,"Close":111.07,"Adj.Close":111.07,"Volume":58740000}
{"Date":"1982-07-19","Open":111.75,"High":111.78,"Low":110.66,"Close":110.73,"Adj.Close":110.73,"Volume":53030000}
{"Date":"1982-07-20","Open":111.11,"High":111.56,"Low":110.35,"Close":111.54,"Adj.Close":111.54,"Volume":61060000}
{"Date":"1982-07-21","Open":112.15,"High":112.39,"Low":111.38,"Close":111.42,"Adj.Close":111.42,"Volume":66770000}
{"Date":"1982-07-22","Open":110.95,"High":112.02,"Low":110.94,"Close":111.48,"Adj.Close":111.48,"Volume":53870000}
{"Date":"1982-07-23","Open":111.46,"High":111.58,"Low":111.05,"Close":111.17,"Adj.Close":111.17,"Volume":47280000}
{"Date":"1982-07-26","Open":110.66,"High":111.16,"Low":110.29,"Close":110.36,"Adj.Close":110.36,"Volume":37740000}
{"Date":"1982-07-27","Open":110.26,"High":110.35,"Low":109.36,"Close":109.43,"Adj.Close":109.43,"Volume":45740000}
{"Date":"1982-07-28","Open":109.42,"High":109.42,"Low":107.53,"Close":107.74,"Adj.Close":107.74,"Volume":53830000}
{"Date":"1982-07-29","Open":107.42,"High":107.92,"Low":106.62,"Close":107.72,"Adj.Close":107.72,"Volume":55680000}
{"Date":"1982-07-30","Open":107.35,"High":107.95,"Low":107.01,"Close":107.09,"Adj.Close":107.09,"Volume":39270000}
{"Date":"1982-08-02","Open":107.71,"High":109.09,"Low":107.11,"Close":108.98,"Adj.Close":108.98,"Volume":53460000}
{"Date":"1982-08-03","Open":108.98,"High":109.43,"Low":107.81,"Close":107.83,"Adj.Close":107.83,"Volume":60480000}
{"Date":"1982-08-04","Open":107.83,"High":107.83,"Low":106.11,"Close":106.14,"Adj.Close":106.14,"Volume":53440000}
{"Date":"1982-08-05","Open":106.1,"High":106.1,"Low":104.76,"Close":105.16,"Adj.Close":105.16,"Volume":54700000}
{"Date":"1982-08-06","Open":105.16,"High":105.16,"Low":103.67,"Close":103.71,"Adj.Close":103.71,"Volume":48660000}
{"Date":"1982-08-09","Open":103.69,"High":103.69,"Low":102.2,"Close":103.08,"Adj.Close":103.08,"Volume":54560000}
{"Date":"1982-08-10","Open":103.11,"High":103.84,"Low":102.82,"Close":102.84,"Adj.Close":102.84,"Volume":52680000}
{"Date":"1982-08-11","Open":102.83,"High":103.01,"Low":102.48,"Close":102.6,"Adj.Close":102.6,"Volume":49040000}
{"Date":"1982-08-12","Open":102.6,"High":103.22,"Low":102.39,"Close":102.42,"Adj.Close":102.42,"Volume":50080000}
{"Date":"1982-08-13","Open":102.42,"High":103.85,"Low":102.4,"Close":103.85,"Adj.Close":103.85,"Volume":44720000}
{"Date":"1982-08-16","Open":103.86,"High":105.52,"Low":103.86,"Close":104.09,"Adj.Close":104.09,"Volume":55420000}
{"Date":"1982-08-17","Open":105.4,"High":109.04,"Low":104.09,"Close":109.04,"Adj.Close":109.04,"Volume":92860000}
{"Date":"1982-08-18","Open":109.04,"High":111.58,"Low":108.46,"Close":108.54,"Adj.Close":108.54,"Volume":132690000}
{"Date":"1982-08-19","Open":108.53,"High":109.86,"Low":108.34,"Close":109.16,"Adj.Close":109.16,"Volume":78270000}
{"Date":"1982-08-20","Open":109.19,"High":113.02,"Low":109.19,"Close":113.02,"Adj.Close":113.02,"Volume":95890000}
{"Date":"1982-08-23","Open":113.02,"High":116.11,"Low":112.65,"Close":116.11,"Adj.Close":116.11,"Volume":110310000}
{"Date":"1982-08-24","Open":116.11,"High":116.39,"Low":115.08,"Close":115.35,"Adj.Close":115.35,"Volume":121650000}
{"Date":"1982-08-25","Open":115.35,"High":118.12,"Low":115.11,"Close":117.58,"Adj.Close":117.58,"Volume":106200000}
{"Date":"1982-08-26","Open":117.57,"High":120.26,"Low":117.57,"Close":118.55,"Adj.Close":118.55,"Volume":137330000}
{"Date":"1982-08-27","Open":117.38,"High":118.56,"Low":116.63,"Close":117.11,"Adj.Close":117.11,"Volume":74410000}
{"Date":"1982-08-30","Open":117.05,"High":117.66,"Low":115.79,"Close":117.66,"Adj.Close":117.66,"Volume":59560000}
{"Date":"1982-08-31","Open":117.65,"High":119.6,"Low":117.65,"Close":119.51,"Adj.Close":119.51,"Volume":86360000}
{"Date":"1982-09-01","Open":119.52,"High":120.05,"Low":117.98,"Close":118.25,"Adj.Close":118.25,"Volume":82830000}
{"Date":"1982-09-02","Open":118.24,"High":120.32,"Low":117.84,"Close":120.29,"Adj.Close":120.29,"Volume":74740000}
{"Date":"1982-09-03","Open":120.31,"High":123.64,"Low":120.31,"Close":122.68,"Adj.Close":122.68,"Volume":130910000}
{"Date":"1982-09-07","Open":122.68,"High":122.68,"Low":121.19,"Close":121.37,"Adj.Close":121.37,"Volume":68960000}
{"Date":"1982-09-08","Open":121.33,"High":123.11,"Low":121.19,"Close":122.2,"Adj.Close":122.2,"Volume":77960000}
{"Date":"1982-09-09","Open":122.19,"High":123.22,"Low":121.9,"Close":121.97,"Adj.Close":121.97,"Volume":73090000}
{"Date":"1982-09-10","Open":121.97,"High":121.98,"Low":120.27,"Close":120.97,"Adj.Close":120.97,"Volume":71080000}
{"Date":"1982-09-13","Open":120.94,"High":122.24,"Low":120.25,"Close":122.24,"Adj.Close":122.24,"Volume":59520000}
{"Date":"1982-09-14","Open":122.27,"High":123.69,"Low":122.27,"Close":123.1,"Adj.Close":123.1,"Volume":83070000}
{"Date":"1982-09-15","Open":123.09,"High":124.81,"Low":122.72,"Close":124.29,"Adj.Close":124.29,"Volume":69680000}
{"Date":"1982-09-16","Open":124.28,"High":124.88,"Low":123.65,"Close":123.77,"Adj.Close":123.77,"Volume":78900000}
{"Date":"1982-09-17","Open":123.76,"High":123.76,"Low":122.34,"Close":122.55,"Adj.Close":122.55,"Volume":63950000}
{"Date":"1982-09-20","Open":122.54,"High":122.54,"Low":121.48,"Close":122.51,"Adj.Close":122.51,"Volume":58520000}
{"Date":"1982-09-21","Open":122.51,"High":124.91,"Low":122.51,"Close":124.88,"Adj.Close":124.88,"Volume":82920000}
{"Date":"1982-09-22","Open":124.9,"High":126.43,"Low":123.99,"Close":123.99,"Adj.Close":123.99,"Volume":113150000}
{"Date":"1982-09-23","Open":123.99,"High":124.19,"Low":122.96,"Close":123.81,"Adj.Close":123.81,"Volume":68260000}
{"Date":"1982-09-24","Open":123.79,"High":123.8,"Low":123.11,"Close":123.32,"Adj.Close":123.32,"Volume":54600000}
{"Date":"1982-09-27","Open":123.32,"High":123.62,"Low":122.75,"Close":123.62,"Adj.Close":123.62,"Volume":44840000}
{"Date":"1982-09-28","Open":123.62,"High":124.16,"Low":123.21,"Close":123.24,"Adj.Close":123.24,"Volume":65900000}
{"Date":"1982-09-29","Open":123.24,"High":123.24,"Low":121.28,"Close":121.63,"Adj.Close":121.63,"Volume":62550000}
{"Date":"1982-09-30","Open":121.62,"High":121.62,"Low":120.14,"Close":120.42,"Adj.Close":120.42,"Volume":62610000}
{"Date":"1982-10-01","Open":120.4,"High":121.97,"Low":120.15,"Close":121.97,"Adj.Close":121.97,"Volume":65000000}
{"Date":"1982-10-04","Open":121.97,"High":121.97,"Low":120.56,"Close":121.51,"Adj.Close":121.51,"Volume":55650000}
{"Date":"1982-10-05","Open":121.6,"High":122.73,"Low":121.6,"Close":121.98,"Adj.Close":121.98,"Volume":69770000}
{"Date":"1982-10-06","Open":122,"High":125.97,"Low":122,"Close":125.97,"Adj.Close":125.97,"Volume":93570000}
{"Date":"1982-10-07","Open":125.99,"High":128.96001,"Low":125.99,"Close":128.8,"Adj.Close":128.8,"Volume":147070000}
{"Date":"1982-10-08","Open":128.78999,"High":131.11,"Low":128.78999,"Close":131.05,"Adj.Close":131.05,"Volume":122250000}
{"Date":"1982-10-11","Open":131.06,"High":135.53,"Low":131.06,"Close":134.47,"Adj.Close":134.47,"Volume":138530000}
{"Date":"1982-10-12","Open":134.48,"High":135.85001,"Low":133.59,"Close":134.44,"Adj.Close":134.44,"Volume":126310000}
{"Date":"1982-10-13","Open":134.42,"High":137.97,"Low":134.14,"Close":136.71001,"Adj.Close":136.71001,"Volume":139800000}
{"Date":"1982-10-14","Open":136.71001,"High":136.89,"Low":134.55,"Close":134.57001,"Adj.Close":134.57001,"Volume":107530000}
{"Date":"1982-10-15","Open":134.55,"High":134.61,"Low":133.28,"Close":133.57001,"Adj.Close":133.57001,"Volume":80290000}
{"Date":"1982-10-18","Open":133.59,"High":136.73,"Low":133.59,"Close":136.73,"Adj.Close":136.73,"Volume":83790000}
{"Date":"1982-10-19","Open":136.73,"High":137.96001,"Low":135.72,"Close":136.58,"Adj.Close":136.58,"Volume":100850000}
{"Date":"1982-10-20","Open":136.58,"High":139.23,"Low":136.36999,"Close":139.23,"Adj.Close":139.23,"Volume":98680000}
{"Date":"1982-10-21","Open":139.23,"High":140.27,"Low":137.63001,"Close":139.06,"Adj.Close":139.06,"Volume":122460000}
{"Date":"1982-10-22","Open":139.06,"High":140.39999,"Low":138.75,"Close":138.83,"Adj.Close":138.83,"Volume":101120000}
{"Date":"1982-10-25","Open":138.81,"High":138.81,"Low":133.32001,"Close":133.32001,"Adj.Close":133.32001,"Volume":83720000}
{"Date":"1982-10-26","Open":133.28999,"High":134.48,"Low":131.5,"Close":134.48,"Adj.Close":134.48,"Volume":102080000}
{"Date":"1982-10-27","Open":134.48,"High":135.92,"Low":134.48,"Close":135.28999,"Adj.Close":135.28999,"Volume":81670000}
{"Date":"1982-10-28","Open":135.28,"High":135.42,"Low":133.59,"Close":133.59,"Adj.Close":133.59,"Volume":73590000}
{"Date":"1982-10-29","Open":133.53999,"High":134.02,"Low":132.64,"Close":133.72,"Adj.Close":133.72,"Volume":74830000}
{"Date":"1982-11-01","Open":133.72,"High":136.03,"Low":133.22,"Close":135.47,"Adj.Close":135.47,"Volume":73530000}
{"Date":"1982-11-02","Open":135.48,"High":138.51,"Low":135.48,"Close":137.49,"Adj.Close":137.49,"Volume":104770000}
{"Date":"1982-11-03","Open":137.53,"High":142.88001,"Low":137.53,"Close":142.86999,"Adj.Close":142.86999,"Volume":137010000}
{"Date":"1982-11-04","Open":142.85001,"High":143.99,"Low":141.64999,"Close":141.85001,"Adj.Close":141.85001,"Volume":149350000}
{"Date":"1982-11-05","Open":141.85001,"High":142.42999,"Low":141.32001,"Close":142.16,"Adj.Close":142.16,"Volume":96550000}
{"Date":"1982-11-08","Open":142.11999,"High":142.11999,"Low":139.98,"Close":140.44,"Adj.Close":140.44,"Volume":75240000}
{"Date":"1982-11-09","Open":140.48,"High":143.16,"Low":140.46001,"Close":143.02,"Adj.Close":143.02,"Volume":111220000}
{"Date":"1982-11-10","Open":143.03999,"High":144.36,"Low":140.8,"Close":141.16,"Adj.Close":141.16,"Volume":113240000}
{"Date":"1982-11-11","Open":141.14999,"High":141.75,"Low":139.88001,"Close":141.75,"Adj.Close":141.75,"Volume":78410000}
{"Date":"1982-11-12","Open":141.75,"High":141.85001,"Low":139.53,"Close":139.53,"Adj.Close":139.53,"Volume":95080000}
{"Date":"1982-11-15","Open":139.53999,"High":139.53999,"Low":137,"Close":137.03,"Adj.Close":137.03,"Volume":78900000}
{"Date":"1982-11-16","Open":136.97,"High":136.97,"Low":134.05,"Close":135.42,"Adj.Close":135.42,"Volume":102910000}
{"Date":"1982-11-17","Open":135.47,"High":137.92999,"Low":135.47,"Close":137.92999,"Adj.Close":137.92999,"Volume":84440000}
{"Date":"1982-11-18","Open":137.92999,"High":138.78,"Low":137.47,"Close":138.34,"Adj.Close":138.34,"Volume":77620000}
{"Date":"1982-11-19","Open":138.35001,"High":138.92999,"Low":137,"Close":137.02,"Adj.Close":137.02,"Volume":70310000}
{"Date":"1982-11-22","Open":137.03,"High":137.10001,"Low":134.21001,"Close":134.22,"Adj.Close":134.22,"Volume":74960000}
{"Date":"1982-11-23","Open":134.21001,"High":134.28,"Low":132.89,"Close":132.92999,"Adj.Close":132.92999,"Volume":72920000}
{"Date":"1982-11-24","Open":132.92,"High":133.88001,"Low":132.92,"Close":133.88001,"Adj.Close":133.88001,"Volume":67220000}
{"Date":"1982-11-26","Open":133.89,"High":134.88001,"Low":133.89,"Close":134.88001,"Adj.Close":134.88001,"Volume":38810000}
{"Date":"1982-11-29","Open":134.89,"High":135.28999,"Low":133.69,"Close":134.2,"Adj.Close":134.2,"Volume":61080000}
{"Date":"1982-11-30","Open":134.2,"High":138.53,"Low":134.19,"Close":138.53,"Adj.Close":138.53,"Volume":93470000}
{"Date":"1982-12-01","Open":138.56,"High":140.36999,"Low":138.35001,"Close":138.72,"Adj.Close":138.72,"Volume":107850000}
{"Date":"1982-12-02","Open":138.72,"High":139.63001,"Low":138.66,"Close":138.82001,"Adj.Close":138.82001,"Volume":77600000}
{"Date":"1982-12-03","Open":138.86999,"High":139.59,"Low":138.59,"Close":138.69,"Adj.Close":138.69,"Volume":71540000}
{"Date":"1982-12-06","Open":138.7,"High":141.77,"Low":138.01,"Close":141.77,"Adj.Close":141.77,"Volume":83880000}
{"Date":"1982-12-07","Open":141.78999,"High":143.67999,"Low":141.78999,"Close":142.72,"Adj.Close":142.72,"Volume":111620000}
{"Date":"1982-12-08","Open":142.71001,"High":143.58,"Low":141.82001,"Close":141.82001,"Adj.Close":141.82001,"Volume":97430000}
{"Date":"1982-12-09","Open":141.8,"High":141.8,"Low":139.92,"Close":140,"Adj.Close":140,"Volume":90320000}
{"Date":"1982-12-10","Open":139.99,"High":141.14999,"Low":139.35001,"Close":139.57001,"Adj.Close":139.57001,"Volume":86430000}
{"Date":"1982-12-13","Open":139.57001,"High":140.11999,"Low":139.5,"Close":139.95,"Adj.Close":139.95,"Volume":63140000}
{"Date":"1982-12-14","Open":139.99,"High":142.5,"Low":137.34,"Close":137.39999,"Adj.Close":137.39999,"Volume":98380000}
{"Date":"1982-12-15","Open":137.39999,"High":137.39999,"Low":135.11999,"Close":135.24,"Adj.Close":135.24,"Volume":81030000}
{"Date":"1982-12-16","Open":135.22,"High":135.78,"Low":134.78999,"Close":135.3,"Adj.Close":135.3,"Volume":73680000}
{"Date":"1982-12-17","Open":135.35001,"High":137.71001,"Low":135.35001,"Close":137.49,"Adj.Close":137.49,"Volume":76010000}
{"Date":"1982-12-20","Open":137.49,"High":137.84,"Low":136.19,"Close":136.25,"Adj.Close":136.25,"Volume":62210000}
{"Date":"1982-12-21","Open":136.24,"High":139.27,"Low":136.07001,"Close":138.61,"Adj.Close":138.61,"Volume":78010000}
{"Date":"1982-12-22","Open":138.63001,"High":139.69,"Low":138.60001,"Close":138.83,"Adj.Close":138.83,"Volume":83470000}
{"Date":"1982-12-23","Open":138.84,"High":139.94,"Low":138.84,"Close":139.72,"Adj.Close":139.72,"Volume":62880000}
{"Date":"1982-12-27","Open":139.73,"High":142.32001,"Low":139.72,"Close":142.17,"Adj.Close":142.17,"Volume":64690000}
{"Date":"1982-12-28","Open":142.17999,"High":142.34,"Low":140.75,"Close":140.77,"Adj.Close":140.77,"Volume":58610000}
{"Date":"1982-12-29","Open":140.77,"High":141.73,"Low":140.67999,"Close":141.24,"Adj.Close":141.24,"Volume":54810000}
{"Date":"1982-12-30","Open":141.24,"High":141.67999,"Low":140.22,"Close":140.33,"Adj.Close":140.33,"Volume":56380000}
{"Date":"1982-12-31","Open":140.34,"High":140.78,"Low":140.27,"Close":140.64,"Adj.Close":140.64,"Volume":42110000}
{"Date":"1983-01-03","Open":140.64999,"High":141.33,"Low":138.2,"Close":138.34,"Adj.Close":138.34,"Volume":59080000}
{"Date":"1983-01-04","Open":138.33,"High":141.36,"Low":138.08,"Close":141.36,"Adj.Close":141.36,"Volume":75530000}
{"Date":"1983-01-05","Open":141.35001,"High":142.60001,"Low":141.14999,"Close":141.96001,"Adj.Close":141.96001,"Volume":95390000}
{"Date":"1983-01-06","Open":142.01,"High":145.77,"Low":142.01,"Close":145.27,"Adj.Close":145.27,"Volume":129410000}
{"Date":"1983-01-07","Open":145.27,"High":146.46001,"Low":145.14999,"Close":145.17999,"Adj.Close":145.17999,"Volume":127290000}
{"Date":"1983-01-10","Open":145.19,"High":147.25,"Low":144.58,"Close":146.78,"Adj.Close":146.78,"Volume":101890000}
{"Date":"1983-01-11","Open":146.78999,"High":146.83,"Low":145.38001,"Close":145.78,"Adj.Close":145.78,"Volume":98250000}
{"Date":"1983-01-12","Open":145.76,"High":148.36,"Low":145.76,"Close":146.69,"Adj.Close":146.69,"Volume":109850000}
{"Date":"1983-01-13","Open":146.67,"High":146.94,"Low":145.67,"Close":145.73,"Adj.Close":145.73,"Volume":77030000}
{"Date":"1983-01-14","Open":145.72,"High":147.11999,"Low":145.72,"Close":146.64999,"Adj.Close":146.64999,"Volume":86480000}
{"Date":"1983-01-17","Open":146.64999,"High":147.89999,"Low":146.64,"Close":146.72,"Adj.Close":146.72,"Volume":89210000}
{"Date":"1983-01-18","Open":146.71001,"High":146.74,"Low":145.52,"Close":146.39999,"Adj.Close":146.39999,"Volume":78380000}
{"Date":"1983-01-19","Open":146.39999,"High":146.45,"Low":144.51,"Close":145.27,"Adj.Close":145.27,"Volume":80900000}
{"Date":"1983-01-20","Open":145.28999,"High":146.61999,"Low":145.28999,"Close":146.28999,"Adj.Close":146.28999,"Volume":82790000}
{"Date":"1983-01-21","Open":146.3,"High":146.3,"Low":143.25,"Close":143.85001,"Adj.Close":143.85001,"Volume":77110000}
{"Date":"1983-01-24","Open":143.84,"High":143.84,"Low":139.10001,"Close":139.97,"Adj.Close":139.97,"Volume":90800000}
{"Date":"1983-01-25","Open":139.98,"High":141.75,"Low":139.98,"Close":141.75,"Adj.Close":141.75,"Volume":79740000}
{"Date":"1983-01-26","Open":141.77,"High":142.16,"Low":141.16,"Close":141.53999,"Adj.Close":141.53999,"Volume":73720000}
{"Date":"1983-01-27","Open":141.53999,"High":144.3,"Low":141.53999,"Close":144.27,"Adj.Close":144.27,"Volume":88120000}
{"Date":"1983-01-28","Open":144.31,"High":145.47,"Low":144.25,"Close":144.51,"Adj.Close":144.51,"Volume":89490000}
{"Date":"1983-01-31","Open":144.51,"High":145.3,"Low":143.92999,"Close":145.3,"Adj.Close":145.3,"Volume":67140000}
{"Date":"1983-02-01","Open":145.28999,"High":145.28999,"Low":142.96001,"Close":142.96001,"Adj.Close":142.96001,"Volume":82750000}
{"Date":"1983-02-02","Open":142.95,"High":143.52,"Low":141.89999,"Close":143.23,"Adj.Close":143.23,"Volume":77220000}
{"Date":"1983-02-03","Open":143.25,"High":144.42999,"Low":143.25,"Close":144.26,"Adj.Close":144.26,"Volume":78890000}
{"Date":"1983-02-04","Open":144.26,"High":146.14,"Low":144.14,"Close":146.14,"Adj.Close":146.14,"Volume":87000000}
{"Date":"1983-02-07","Open":146.14,"High":147.42,"Low":146.14,"Close":146.92999,"Adj.Close":146.92999,"Volume":86030000}
{"Date":"1983-02-08","Open":146.92999,"High":147.21001,"Low":145.52,"Close":145.7,"Adj.Close":145.7,"Volume":76580000}
{"Date":"1983-02-09","Open":145.7,"High":145.83,"Low":144.09,"Close":145,"Adj.Close":145,"Volume":84520000}
{"Date":"1983-02-10","Open":145.03999,"High":147.75,"Low":145.03999,"Close":147.5,"Adj.Close":147.5,"Volume":93510000}
{"Date":"1983-02-11","Open":147.51,"High":148.81,"Low":147.17999,"Close":147.64999,"Adj.Close":147.64999,"Volume":86700000}
{"Date":"1983-02-14","Open":147.71001,"High":149.14,"Low":147.39999,"Close":148.92999,"Adj.Close":148.92999,"Volume":72640000}
{"Date":"1983-02-15","Open":148.94,"High":149.41,"Low":148.13001,"Close":148.3,"Adj.Close":148.3,"Volume":89040000}
{"Date":"1983-02-16","Open":148.31,"High":148.66,"Low":147.41,"Close":147.42999,"Adj.Close":147.42999,"Volume":82100000}
{"Date":"1983-02-17","Open":147.42999,"High":147.57001,"Low":143.84,"Close":147.44,"Adj.Close":147.44,"Volume":74930000}
{"Date":"1983-02-18","Open":147.44,"High":148.28999,"Low":147.21001,"Close":148,"Adj.Close":148,"Volume":77420000}
{"Date":"1983-02-22","Open":148.01,"High":148.11,"Low":145.42,"Close":145.48,"Adj.Close":145.48,"Volume":84080000}
{"Date":"1983-02-23","Open":145.47,"High":146.78999,"Low":145.39999,"Close":146.78999,"Adj.Close":146.78999,"Volume":84100000}
{"Date":"1983-02-24","Open":146.8,"High":149.67,"Low":146.8,"Close":149.60001,"Adj.Close":149.60001,"Volume":113220000}
{"Date":"1983-02-25","Open":149.60001,"High":150.88001,"Low":149.60001,"Close":149.74,"Adj.Close":149.74,"Volume":100970000}
{"Date":"1983-02-28","Open":149.74,"High":149.74,"Low":147.81,"Close":148.06,"Adj.Close":148.06,"Volume":83750000}
{"Date":"1983-03-01","Open":148.07001,"High":150.88001,"Low":148.07001,"Close":150.88001,"Adj.Close":150.88001,"Volume":103750000}
{"Date":"1983-03-02","Open":150.91,"High":152.63001,"Low":150.91,"Close":152.3,"Adj.Close":152.3,"Volume":112600000}
{"Date":"1983-03-03","Open":152.31,"High":154.16,"Low":152.31,"Close":153.48,"Adj.Close":153.48,"Volume":114440000}
{"Date":"1983-03-04","Open":153.47,"High":153.67,"Low":152.53,"Close":153.67,"Adj.Close":153.67,"Volume":90930000}
{"Date":"1983-03-07","Open":153.67,"High":154,"Low":152.64999,"Close":153.67,"Adj.Close":153.67,"Volume":84020000}
{"Date":"1983-03-08","Open":153.63001,"High":153.63001,"Low":151.26,"Close":151.26,"Adj.Close":151.26,"Volume":79410000}
{"Date":"1983-03-09","Open":151.25,"High":152.86999,"Low":150.84,"Close":152.86999,"Adj.Close":152.86999,"Volume":84250000}
{"Date":"1983-03-10","Open":152.86999,"High":154.01,"Low":151.75,"Close":151.8,"Adj.Close":151.8,"Volume":95410000}
{"Date":"1983-03-11","Open":151.75,"High":151.75,"Low":150.64999,"Close":151.24,"Adj.Close":151.24,"Volume":67240000}
{"Date":"1983-03-14","Open":151.28,"High":151.3,"Low":150.24,"Close":150.83,"Adj.Close":150.83,"Volume":61890000}
{"Date":"1983-03-15","Open":150.83,"High":151.36999,"Low":150.39999,"Close":151.36999,"Adj.Close":151.36999,"Volume":62410000}
{"Date":"1983-03-16","Open":151.36,"High":151.61999,"Low":149.78,"Close":149.81,"Adj.Close":149.81,"Volume":83570000}
{"Date":"1983-03-17","Open":149.8,"High":149.8,"Low":149.11999,"Close":149.59,"Adj.Close":149.59,"Volume":70290000}
{"Date":"1983-03-18","Open":149.59,"High":150.28999,"Low":149.56,"Close":149.89999,"Adj.Close":149.89999,"Volume":75110000}
{"Date":"1983-03-21","Open":149.82001,"High":151.2,"Low":149.32001,"Close":151.19,"Adj.Close":151.19,"Volume":72160000}
{"Date":"1983-03-22","Open":151.21001,"High":151.59,"Low":150.60001,"Close":150.66,"Adj.Close":150.66,"Volume":79610000}
{"Date":"1983-03-23","Open":150.64999,"High":152.98,"Low":150.64999,"Close":152.81,"Adj.Close":152.81,"Volume":94980000}
{"Date":"1983-03-24","Open":152.82001,"High":153.78,"Low":152.82001,"Close":153.36999,"Adj.Close":153.36999,"Volume":92340000}
{"Date":"1983-03-25","Open":153.36999,"High":153.71001,"Low":152.3,"Close":152.67,"Adj.Close":152.67,"Volume":77330000}
{"Date":"1983-03-28","Open":152.67,"High":152.67,"Low":151.56,"Close":151.85001,"Adj.Close":151.85001,"Volume":58510000}
{"Date":"1983-03-29","Open":151.85001,"High":152.46001,"Low":151.42,"Close":151.59,"Adj.Close":151.59,"Volume":65300000}
{"Date":"1983-03-30","Open":151.60001,"High":153.39,"Low":151.60001,"Close":153.39,"Adj.Close":153.39,"Volume":75800000}
{"Date":"1983-03-31","Open":153.41,"High":155.02,"Low":152.86,"Close":152.96001,"Adj.Close":152.96001,"Volume":100570000}
{"Date":"1983-04-04","Open":152.92,"High":153.02,"Low":152.23,"Close":153.02,"Adj.Close":153.02,"Volume":66010000}
{"Date":"1983-04-05","Open":153.03999,"High":153.92,"Low":151.81,"Close":151.89999,"Adj.Close":151.89999,"Volume":76810000}
{"Date":"1983-04-06","Open":151.89999,"High":151.89999,"Low":150.17,"Close":151.03999,"Adj.Close":151.03999,"Volume":77140000}
{"Date":"1983-04-07","Open":151.03999,"High":151.76,"Low":150.81,"Close":151.76,"Adj.Close":151.76,"Volume":69480000}
{"Date":"1983-04-08","Open":151.77,"High":152.85001,"Low":151.39,"Close":152.85001,"Adj.Close":152.85001,"Volume":67710000}
{"Date":"1983-04-11","Open":152.86999,"High":155.14,"Low":152.86999,"Close":155.14,"Adj.Close":155.14,"Volume":81440000}
{"Date":"1983-04-12","Open":155.14999,"High":155.82001,"Low":154.78,"Close":155.82001,"Adj.Close":155.82001,"Volume":79900000}
{"Date":"1983-04-13","Open":155.82001,"High":157.22,"Low":155.82001,"Close":156.77,"Adj.Close":156.77,"Volume":100520000}
{"Date":"1983-04-14","Open":156.8,"High":158.11999,"Low":156.55,"Close":158.11999,"Adj.Close":158.11999,"Volume":90160000}
{"Date":"1983-04-15","Open":158.11,"High":158.75,"Low":158.11,"Close":158.75,"Adj.Close":158.75,"Volume":89590000}
{"Date":"1983-04-18","Open":158.75,"High":159.75,"Low":158.41,"Close":159.74,"Adj.Close":159.74,"Volume":88560000}
{"Date":"1983-04-19","Open":159.74,"High":159.74,"Low":158.53999,"Close":158.71001,"Adj.Close":158.71001,"Volume":91210000}
{"Date":"1983-04-20","Open":158.71001,"High":160.83,"Low":158.71001,"Close":160.71001,"Adj.Close":160.71001,"Volume":110240000}
{"Date":"1983-04-21","Open":160.73,"High":161.08,"Low":159.96001,"Close":160.05,"Adj.Close":160.05,"Volume":106170000}
{"Date":"1983-04-22","Open":160.03999,"High":160.76,"Low":160.02,"Close":160.42,"Adj.Close":160.42,"Volume":92270000}
{"Date":"1983-04-25","Open":160.42999,"High":160.83,"Low":158.72,"Close":158.81,"Adj.Close":158.81,"Volume":90150000}
{"Date":"1983-04-26","Open":158.81,"High":161.81,"Low":158.07001,"Close":161.81,"Adj.Close":161.81,"Volume":91210000}
{"Date":"1983-04-27","Open":161.85001,"High":162.77,"Low":160.76,"Close":161.44,"Adj.Close":161.44,"Volume":118140000}
{"Date":"1983-04-28","Open":161.44,"High":162.96001,"Low":161.44,"Close":162.95,"Adj.Close":162.95,"Volume":94410000}
{"Date":"1983-04-29","Open":162.97,"High":164.42999,"Low":162.72,"Close":164.42999,"Adj.Close":164.42999,"Volume":105750000}
{"Date":"1983-05-02","Open":164.41,"High":164.42,"Low":161.99,"Close":162.11,"Adj.Close":162.11,"Volume":88170000}
{"Date":"1983-05-03","Open":162.10001,"High":162.35001,"Low":160.8,"Close":162.34,"Adj.Close":162.34,"Volume":89550000}
{"Date":"1983-05-04","Open":162.38001,"High":163.64,"Low":162.38001,"Close":163.31,"Adj.Close":163.31,"Volume":101690000}
{"Date":"1983-05-05","Open":163.35001,"High":164.3,"Low":163.35001,"Close":164.28,"Adj.Close":164.28,"Volume":107860000}
{"Date":"1983-05-06","Open":164.3,"High":166.99,"Low":164.3,"Close":166.10001,"Adj.Close":166.10001,"Volume":128200000}
{"Date":"1983-05-09","Open":166.10001,"High":166.46001,"Low":164.89999,"Close":165.81,"Adj.Close":165.81,"Volume":93670000}
{"Date":"1983-05-10","Open":165.82001,"High":166.39999,"Low":165.74,"Close":165.95,"Adj.Close":165.95,"Volume":104010000}
{"Date":"1983-05-11","Open":165.95,"High":166.3,"Low":164.53,"Close":164.96001,"Adj.Close":164.96001,"Volume":99820000}
{"Date":"1983-05-12","Open":164.98,"High":165.35001,"Low":163.82001,"Close":164.25,"Adj.Close":164.25,"Volume":84060000}
{"Date":"1983-05-13","Open":164.26,"High":165.23,"Low":164.26,"Close":164.91,"Adj.Close":164.91,"Volume":83110000}
{"Date":"1983-05-16","Open":164.89999,"High":164.89999,"Low":162.33,"Close":163.39999,"Adj.Close":163.39999,"Volume":76250000}
{"Date":"1983-05-17","Open":163.39999,"High":163.71001,"Low":162.55,"Close":163.71001,"Adj.Close":163.71001,"Volume":79510000}
{"Date":"1983-05-18","Open":163.73,"High":165.17999,"Low":163.16,"Close":163.27,"Adj.Close":163.27,"Volume":99780000}
{"Date":"1983-05-19","Open":163.27,"High":163.61,"Low":161.98,"Close":161.99,"Adj.Close":161.99,"Volume":83260000}
{"Date":"1983-05-20","Open":161.97,"High":162.14,"Low":161.25,"Close":162.14,"Adj.Close":162.14,"Volume":73150000}
{"Date":"1983-05-23","Open":162.06,"High":163.5,"Low":160.28999,"Close":163.42999,"Adj.Close":163.42999,"Volume":84960000}
{"Date":"1983-05-24","Open":163.45,"High":165.59,"Low":163.45,"Close":165.53999,"Adj.Close":165.53999,"Volume":109850000}
{"Date":"1983-05-25","Open":165.53999,"High":166.21001,"Low":164.78999,"Close":166.21001,"Adj.Close":166.21001,"Volume":121050000}
{"Date":"1983-05-26","Open":166.22,"High":166.39,"Low":165.27,"Close":165.48,"Adj.Close":165.48,"Volume":94980000}
{"Date":"1983-05-27","Open":165.49,"High":165.49,"Low":164.33,"Close":164.46001,"Adj.Close":164.46001,"Volume":76290000}
{"Date":"1983-05-31","Open":164.44,"High":164.44,"Low":162.11999,"Close":162.39,"Adj.Close":162.39,"Volume":73910000}
{"Date":"1983-06-01","Open":162.38001,"High":162.64,"Low":161.33,"Close":162.55,"Adj.Close":162.55,"Volume":84460000}
{"Date":"1983-06-02","Open":162.56,"High":164,"Low":162.56,"Close":163.98,"Adj.Close":163.98,"Volume":89750000}
{"Date":"1983-06-03","Open":163.96001,"High":164.78999,"Low":163.96001,"Close":164.42,"Adj.Close":164.42,"Volume":83110000}
{"Date":"1983-06-06","Open":164.42999,"High":165.09,"Low":163.75,"Close":164.83,"Adj.Close":164.83,"Volume":87670000}
{"Date":"1983-06-07","Open":164.84,"High":164.92999,"Low":162.77,"Close":162.77,"Adj.Close":162.77,"Volume":88550000}
{"Date":"1983-06-08","Open":162.78,"High":162.78,"Low":161.35001,"Close":161.36,"Adj.Close":161.36,"Volume":96600000}
{"Date":"1983-06-09","Open":161.36999,"High":161.92,"Low":160.8,"Close":161.83,"Adj.Close":161.83,"Volume":87440000}
{"Date":"1983-06-10","Open":161.86,"High":162.76,"Low":161.86,"Close":162.67999,"Adj.Close":162.67999,"Volume":78470000}
{"Date":"1983-06-13","Open":162.7,"High":164.84,"Low":162.7,"Close":164.84,"Adj.Close":164.84,"Volume":90700000}
{"Date":"1983-06-14","Open":164.86999,"High":165.92999,"Low":164.86999,"Close":165.53,"Adj.Close":165.53,"Volume":97710000}
{"Date":"1983-06-15","Open":165.52,"High":167.11999,"Low":165.07001,"Close":167.11999,"Adj.Close":167.11999,"Volume":93410000}
{"Date":"1983-06-16","Open":167.11,"High":169.38001,"Low":167.11,"Close":169.14,"Adj.Close":169.14,"Volume":124560000}
{"Date":"1983-06-17","Open":169.11,"High":169.64,"Low":168.60001,"Close":169.13001,"Adj.Close":169.13001,"Volume":93630000}
{"Date":"1983-06-20","Open":169.13001,"High":170.10001,"Low":168.59,"Close":169.02,"Adj.Close":169.02,"Volume":84270000}
{"Date":"1983-06-21","Open":169.03,"High":170.60001,"Low":168.25,"Close":170.53,"Adj.Close":170.53,"Volume":102880000}
{"Date":"1983-06-22","Open":170.53,"High":171.60001,"Low":170.42,"Close":170.99,"Adj.Close":170.99,"Volume":110270000}
{"Date":"1983-06-23","Open":170.99,"High":171,"Low":170.13001,"Close":170.57001,"Adj.Close":170.57001,"Volume":89590000}
{"Date":"1983-06-24","Open":170.57001,"High":170.69,"Low":170.03,"Close":170.41,"Adj.Close":170.41,"Volume":80810000}
{"Date":"1983-06-27","Open":170.39999,"High":170.46001,"Low":168.32001,"Close":168.46001,"Adj.Close":168.46001,"Volume":69360000}
{"Date":"1983-06-28","Open":168.45,"High":168.81,"Low":165.67,"Close":165.67999,"Adj.Close":165.67999,"Volume":82730000}
{"Date":"1983-06-29","Open":165.78,"High":166.64,"Low":165.42999,"Close":166.64,"Adj.Close":166.64,"Volume":81580000}
{"Date":"1983-06-30","Open":167.64,"High":167.64,"Low":167.64,"Close":167.64,"Adj.Close":167.64,"Volume":76310000}
{"Date":"1983-07-01","Open":168.11,"High":168.64,"Low":167.77,"Close":168.64,"Adj.Close":168.64,"Volume":65110000}
{"Date":"1983-07-05","Open":166.55,"High":168.8,"Low":165.8,"Close":166.60001,"Adj.Close":166.60001,"Volume":67320000}
{"Date":"1983-07-06","Open":166.71001,"High":168.88001,"Low":166.49,"Close":168.48,"Adj.Close":168.48,"Volume":85670000}
{"Date":"1983-07-07","Open":168.48,"High":169.14999,"Low":167.08,"Close":167.56,"Adj.Close":167.56,"Volume":97130000}
{"Date":"1983-07-08","Open":167.56,"High":167.98,"Low":166.95,"Close":167.08,"Adj.Close":167.08,"Volume":66520000}
{"Date":"1983-07-11","Open":167.09,"High":168.11,"Low":167.09,"Close":168.11,"Adj.Close":168.11,"Volume":61610000}
{"Date":"1983-07-12","Open":168.05,"High":168.05,"Low":165.51,"Close":165.53,"Adj.Close":165.53,"Volume":70220000}
{"Date":"1983-07-13","Open":165,"High":165.67999,"Low":164.77,"Close":165.46001,"Adj.Close":165.46001,"Volume":68900000}
{"Date":"1983-07-14","Open":165.61,"High":166.96001,"Low":165.61,"Close":166.01,"Adj.Close":166.01,"Volume":83500000}
{"Date":"1983-07-15","Open":166.01,"High":166.03999,"Low":164.03,"Close":164.28999,"Adj.Close":164.28999,"Volume":63160000}
{"Date":"1983-07-18","Open":164.28,"High":164.28999,"Low":163.3,"Close":163.95,"Adj.Close":163.95,"Volume":69110000}
{"Date":"1983-07-19","Open":163.95,"High":165.17999,"Low":163.95,"Close":164.82001,"Adj.Close":164.82001,"Volume":74030000}
{"Date":"1983-07-20","Open":164.89,"High":169.28999,"Low":164.89,"Close":169.28999,"Adj.Close":169.28999,"Volume":109310000}
{"Date":"1983-07-21","Open":169.28999,"High":169.8,"Low":168.33,"Close":169.06,"Adj.Close":169.06,"Volume":101830000}
{"Date":"1983-07-22","Open":168.51,"High":169.08,"Low":168.39999,"Close":168.89,"Adj.Close":168.89,"Volume":68850000}
{"Date":"1983-07-25","Open":167.67,"High":169.74,"Low":167.63001,"Close":169.53,"Adj.Close":169.53,"Volume":73680000}
{"Date":"1983-07-26","Open":169.61999,"High":170.63001,"Low":169.26,"Close":170.53,"Adj.Close":170.53,"Volume":91280000}
{"Date":"1983-07-27","Open":170.67999,"High":170.72,"Low":167.49,"Close":167.59,"Adj.Close":167.59,"Volume":99290000}
{"Date":"1983-07-28","Open":167.32001,"High":167.78999,"Low":164.99,"Close":165.03999,"Adj.Close":165.03999,"Volume":78410000}
{"Date":"1983-07-29","Open":165.03,"High":165.03,"Low":161.5,"Close":162.56,"Adj.Close":162.56,"Volume":95240000}
{"Date":"1983-08-01","Open":162.34,"High":162.78,"Low":161.55,"Close":162.03999,"Adj.Close":162.03999,"Volume":77210000}
{"Date":"1983-08-02","Open":162.06,"High":163.03999,"Low":161.97,"Close":162.01,"Adj.Close":162.01,"Volume":74460000}
{"Date":"1983-08-03","Open":162.01,"High":163.44,"Low":161.52,"Close":163.44,"Adj.Close":163.44,"Volume":80370000}
{"Date":"1983-08-04","Open":163.28,"High":163.42,"Low":159.63001,"Close":161.33,"Adj.Close":161.33,"Volume":100870000}
{"Date":"1983-08-05","Open":161.33,"High":161.88001,"Low":160.89,"Close":161.74,"Adj.Close":161.74,"Volume":67850000}
{"Date":"1983-08-08","Open":161.73,"High":161.73,"Low":159.17999,"Close":159.17999,"Adj.Close":159.17999,"Volume":71460000}
{"Date":"1983-08-09","Open":159.2,"High":160.14,"Low":158.5,"Close":160.13001,"Adj.Close":160.13001,"Volume":81420000}
{"Date":"1983-08-10","Open":160.11,"High":161.77,"Low":159.47,"Close":161.53999,"Adj.Close":161.53999,"Volume":82900000}
{"Date":"1983-08-11","Open":161.55,"High":162.14,"Low":161.41,"Close":161.53999,"Adj.Close":161.53999,"Volume":70630000}
{"Date":"1983-08-12","Open":161.55,"High":162.60001,"Low":161.55,"Close":162.16,"Adj.Close":162.16,"Volume":71840000}
{"Date":"1983-08-15","Open":162.22,"High":164.76,"Low":162.22,"Close":163.7,"Adj.Close":163.7,"Volume":83200000}
{"Date":"1983-08-16","Open":163.74,"High":163.84,"Low":162.72,"Close":163.41,"Adj.Close":163.41,"Volume":71780000}
{"Date":"1983-08-17","Open":163.58,"High":165.39999,"Low":163.42999,"Close":165.28999,"Adj.Close":165.28999,"Volume":87800000}
{"Date":"1983-08-18","Open":165.28999,"High":165.91,"Low":163.55,"Close":163.55,"Adj.Close":163.55,"Volume":82280000}
{"Date":"1983-08-19","Open":163.58,"High":164.27,"Low":163.22,"Close":163.98,"Adj.Close":163.98,"Volume":58950000}
{"Date":"1983-08-22","Open":164.17999,"High":165.64,"Low":163.77,"Close":164.34,"Adj.Close":164.34,"Volume":76420000}
{"Date":"1983-08-23","Open":164.33,"High":164.33,"Low":162.53999,"Close":162.77,"Adj.Close":162.77,"Volume":66800000}
{"Date":"1983-08-24","Open":162.77,"High":162.77,"Low":161.2,"Close":161.25,"Adj.Close":161.25,"Volume":72200000}
{"Date":"1983-08-25","Open":161.27,"High":161.28,"Low":159.96001,"Close":160.84,"Adj.Close":160.84,"Volume":70140000}
{"Date":"1983-08-26","Open":160.85001,"High":162.16,"Low":160.25,"Close":162.14,"Adj.Close":162.14,"Volume":61650000}
{"Date":"1983-08-29","Open":162.14,"High":162.32001,"Low":160.97,"Close":162.25,"Adj.Close":162.25,"Volume":53030000}
{"Date":"1983-08-30","Open":162.25,"High":163.13001,"Low":162.11,"Close":162.58,"Adj.Close":162.58,"Volume":62370000}
{"Date":"1983-08-31","Open":162.55,"High":164.39999,"Low":162.32001,"Close":164.39999,"Adj.Close":164.39999,"Volume":80800000}
{"Date":"1983-09-01","Open":164.39999,"High":164.66,"Low":163.95,"Close":164.23,"Adj.Close":164.23,"Volume":76120000}
{"Date":"1983-09-02","Open":164.25,"High":165.07001,"Low":164.21001,"Close":165,"Adj.Close":165,"Volume":59300000}
{"Date":"1983-09-06","Open":165.2,"High":167.89999,"Low":165.03,"Close":167.89,"Adj.Close":167.89,"Volume":87500000}
{"Date":"1983-09-07","Open":167.89999,"High":168.48,"Low":167.46001,"Close":167.96001,"Adj.Close":167.96001,"Volume":94240000}
{"Date":"1983-09-08","Open":167.96001,"High":168.14,"Low":167.11999,"Close":167.77,"Adj.Close":167.77,"Volume":79250000}
{"Date":"1983-09-09","Open":167.77,"High":167.77,"Low":166.91,"Close":166.92,"Adj.Close":166.92,"Volume":77990000}
{"Date":"1983-09-12","Open":166.95,"High":169.2,"Low":165.27,"Close":165.48,"Adj.Close":165.48,"Volume":114020000}
{"Date":"1983-09-13","Open":165.48,"High":165.48,"Low":164.17,"Close":164.8,"Adj.Close":164.8,"Volume":73970000}
{"Date":"1983-09-14","Open":164.8,"High":165.42,"Low":164.63001,"Close":165.35001,"Adj.Close":165.35001,"Volume":73370000}
{"Date":"1983-09-15","Open":165.39,"High":165.58,"Low":164.38001,"Close":164.38001,"Adj.Close":164.38001,"Volume":70420000}
{"Date":"1983-09-16","Open":164.42,"High":166.57001,"Low":164.39,"Close":166.25,"Adj.Close":166.25,"Volume":75530000}
{"Date":"1983-09-19","Open":166.27,"High":168.09,"Low":166.26,"Close":167.61999,"Adj.Close":167.61999,"Volume":85630000}
{"Date":"1983-09-20","Open":167.64,"High":169.38001,"Low":167.64,"Close":169.24,"Adj.Close":169.24,"Volume":103050000}
{"Date":"1983-09-21","Open":169.27,"High":169.3,"Low":168.21001,"Close":168.41,"Adj.Close":168.41,"Volume":91280000}
{"Date":"1983-09-22","Open":168.39999,"High":169.78,"Low":168.22,"Close":169.76,"Adj.Close":169.76,"Volume":97050000}
{"Date":"1983-09-23","Open":169.76,"High":170.17,"Low":168.88001,"Close":169.51,"Adj.Close":169.51,"Volume":93180000}
{"Date":"1983-09-26","Open":169.53,"High":170.41,"Low":169.16,"Close":170.07001,"Adj.Close":170.07001,"Volume":86400000}
{"Date":"1983-09-27","Open":170.02,"High":170.02,"Low":167.95,"Close":168.42999,"Adj.Close":168.42999,"Volume":81100000}
{"Date":"1983-09-28","Open":168.42,"High":168.53,"Low":167.52,"Close":168,"Adj.Close":168,"Volume":75820000}
{"Date":"1983-09-29","Open":168.02,"High":168.35001,"Low":167.23,"Close":167.23,"Adj.Close":167.23,"Volume":73730000}
{"Date":"1983-09-30","Open":167.23,"High":167.23,"Low":165.63001,"Close":166.07001,"Adj.Close":166.07001,"Volume":70860000}
{"Date":"1983-10-03","Open":165.99,"High":166.07001,"Low":164.92999,"Close":165.81,"Adj.Close":165.81,"Volume":77230000}
{"Date":"1983-10-04","Open":165.81,"High":166.8,"Low":165.81,"Close":166.27,"Adj.Close":166.27,"Volume":90270000}
{"Date":"1983-10-05","Open":166.28999,"High":167.74,"Low":165.92,"Close":167.74,"Adj.Close":167.74,"Volume":101710000}
{"Date":"1983-10-06","Open":167.76,"High":170.28,"Low":167.76,"Close":170.28,"Adj.Close":170.28,"Volume":118270000}
{"Date":"1983-10-07","Open":170.32001,"High":171.10001,"Low":170.31,"Close":170.8,"Adj.Close":170.8,"Volume":103630000}
{"Date":"1983-10-10","Open":170.77,"High":172.64999,"Low":170.05,"Close":172.64999,"Adj.Close":172.64999,"Volume":67050000}
{"Date":"1983-10-11","Open":172.59,"High":172.59,"Low":170.34,"Close":170.34,"Adj.Close":170.34,"Volume":79510000}
{"Date":"1983-10-12","Open":170.34,"High":170.84,"Low":169.34,"Close":169.61999,"Adj.Close":169.61999,"Volume":75630000}
{"Date":"1983-10-13","Open":169.63001,"High":170.11999,"Low":169.13001,"Close":169.86999,"Adj.Close":169.86999,"Volume":67750000}
{"Date":"1983-10-14","Open":169.88001,"High":169.99,"Low":169.17999,"Close":169.86,"Adj.Close":169.86,"Volume":71600000}
{"Date":"1983-10-17","Open":169.85001,"High":171.17999,"Low":169.63001,"Close":170.42999,"Adj.Close":170.42999,"Volume":77730000}
{"Date":"1983-10-18","Open":170.41,"High":170.41,"Low":167.67,"Close":167.81,"Adj.Close":167.81,"Volume":91080000}
{"Date":"1983-10-19","Open":167.81,"High":167.81,"Low":165.67,"Close":166.73,"Adj.Close":166.73,"Volume":107790000}
{"Date":"1983-10-20","Open":166.77,"High":167.35001,"Low":166.44,"Close":166.98,"Adj.Close":166.98,"Volume":86000000}
{"Date":"1983-10-21","Open":166.97,"High":167.23,"Low":164.98,"Close":165.95,"Adj.Close":165.95,"Volume":91640000}
{"Date":"1983-10-24","Open":165.85001,"High":165.99,"Low":163.85001,"Close":165.99,"Adj.Close":165.99,"Volume":85420000}
{"Date":"1983-10-25","Open":166,"High":167.14999,"Low":166,"Close":166.47,"Adj.Close":166.47,"Volume":82530000}
{"Date":"1983-10-26","Open":166.49,"High":166.64999,"Low":165.36,"Close":165.38001,"Adj.Close":165.38001,"Volume":79570000}
{"Date":"1983-10-27","Open":165.31,"High":165.38001,"Low":164.41,"Close":164.84,"Adj.Close":164.84,"Volume":79570000}
{"Date":"1983-10-28","Open":164.89,"High":165.19,"Low":163.23,"Close":163.36999,"Adj.Close":163.36999,"Volume":81180000}
{"Date":"1983-10-31","Open":163.36999,"High":164.58,"Low":162.86,"Close":163.55,"Adj.Close":163.55,"Volume":79460000}
{"Date":"1983-11-01","Open":163.55,"High":163.66,"Low":162.36999,"Close":163.66,"Adj.Close":163.66,"Volume":84460000}
{"Date":"1983-11-02","Open":165.21001,"High":165.21001,"Low":163.55,"Close":164.84,"Adj.Close":164.84,"Volume":95210000}
{"Date":"1983-11-03","Open":164.84,"High":164.85001,"Low":163.42,"Close":163.45,"Adj.Close":163.45,"Volume":85350000}
{"Date":"1983-11-04","Open":162.67999,"High":163.45,"Low":162.22,"Close":162.44,"Adj.Close":162.44,"Volume":72080000}
{"Date":"1983-11-07","Open":162.42,"High":162.56,"Low":161.84,"Close":161.91,"Adj.Close":161.91,"Volume":69400000}
{"Date":"1983-11-08","Open":161.91,"High":162.14999,"Low":161.63001,"Close":161.76,"Adj.Close":161.76,"Volume":64900000}
{"Date":"1983-11-09","Open":161.74,"High":163.97,"Low":161.74,"Close":163.97,"Adj.Close":163.97,"Volume":83100000}
{"Date":"1983-11-10","Open":163.99,"High":164.71001,"Low":163.97,"Close":164.41,"Adj.Close":164.41,"Volume":88730000}
{"Date":"1983-11-11","Open":164.41,"High":166.3,"Low":164.34,"Close":166.28999,"Adj.Close":166.28999,"Volume":74270000}
{"Date":"1983-11-14","Open":166.28999,"High":167.58,"Low":166.27,"Close":166.58,"Adj.Close":166.58,"Volume":86880000}
{"Date":"1983-11-15","Open":166.58,"High":166.59,"Low":165.28,"Close":165.36,"Adj.Close":165.36,"Volume":77840000}
{"Date":"1983-11-16","Open":165.36,"High":166.41,"Low":165.34,"Close":166.08,"Adj.Close":166.08,"Volume":83380000}
{"Date":"1983-11-17","Open":166.08,"High":166.49,"Low":165.51,"Close":166.13001,"Adj.Close":166.13001,"Volume":80740000}
{"Date":"1983-11-18","Open":166.08,"High":166.13001,"Low":164.5,"Close":165.09,"Adj.Close":165.09,"Volume":88280000}
{"Date":"1983-11-21","Open":165.03999,"High":166.05,"Low":165,"Close":166.05,"Adj.Close":166.05,"Volume":97740000}
{"Date":"1983-11-22","Open":166.05,"High":167.26,"Low":166.05,"Close":166.84,"Adj.Close":166.84,"Volume":117550000}
{"Date":"1983-11-23","Open":166.88001,"High":167.21001,"Low":166.26,"Close":166.96001,"Adj.Close":166.96001,"Volume":108080000}
{"Date":"1983-11-25","Open":167.02,"High":167.2,"Low":166.73,"Close":167.17999,"Adj.Close":167.17999,"Volume":57820000}
{"Date":"1983-11-28","Open":167.2,"High":167.22,"Low":166.21001,"Close":166.53999,"Adj.Close":166.53999,"Volume":78210000}
{"Date":"1983-11-29","Open":166.53999,"High":167.92,"Low":166.17,"Close":167.91,"Adj.Close":167.91,"Volume":100460000}
{"Date":"1983-11-30","Open":167.91,"High":168.07001,"Low":166.33,"Close":166.39999,"Adj.Close":166.39999,"Volume":120130000}
{"Date":"1983-12-01","Open":166.36999,"High":166.77,"Low":166.08,"Close":166.49,"Adj.Close":166.49,"Volume":106970000}
{"Date":"1983-12-02","Open":166.49,"High":166.7,"Low":165.25,"Close":165.44,"Adj.Close":165.44,"Volume":93960000}
{"Date":"1983-12-05","Open":165.44,"High":165.78999,"Low":164.71001,"Close":165.76,"Adj.Close":165.76,"Volume":88330000}
{"Date":"1983-12-06","Open":165.77,"High":165.92999,"Low":165.34,"Close":165.47,"Adj.Close":165.47,"Volume":89690000}
{"Date":"1983-12-07","Open":165.47,"High":166.34,"Low":165.35001,"Close":165.91,"Adj.Close":165.91,"Volume":105670000}
{"Date":"1983-12-08","Open":165.91,"High":166.01,"Low":164.86,"Close":165.2,"Adj.Close":165.2,"Volume":96530000}
{"Date":"1983-12-09","Open":165.2,"High":165.28999,"Low":164.5,"Close":165.08,"Adj.Close":165.08,"Volume":98280000}
{"Date":"1983-12-12","Open":165.13001,"High":165.61999,"Low":164.99,"Close":165.61999,"Adj.Close":165.61999,"Volume":77340000}
{"Date":"1983-12-13","Open":165.61999,"High":165.63001,"Low":164.85001,"Close":164.92999,"Adj.Close":164.92999,"Volume":93500000}
{"Date":"1983-12-14","Open":164.92999,"High":164.92999,"Low":163.25,"Close":163.33,"Adj.Close":163.33,"Volume":85430000}
{"Date":"1983-12-15","Open":163.33,"High":163.33,"Low":161.66,"Close":161.66,"Adj.Close":161.66,"Volume":88300000}
{"Date":"1983-12-16","Open":161.69,"High":162.39,"Low":161.58,"Close":162.39,"Adj.Close":162.39,"Volume":81030000}
{"Date":"1983-12-19","Open":162.34,"High":162.88001,"Low":162.27,"Close":162.32001,"Adj.Close":162.32001,"Volume":75180000}
{"Date":"1983-12-20","Open":162.33,"High":162.8,"Low":161.64,"Close":162,"Adj.Close":162,"Volume":83740000}
{"Date":"1983-12-21","Open":162,"High":163.57001,"Low":161.99,"Close":163.56,"Adj.Close":163.56,"Volume":108080000}
{"Date":"1983-12-22","Open":163.56,"High":164.17999,"Low":163.17,"Close":163.53,"Adj.Close":163.53,"Volume":106260000}
{"Date":"1983-12-23","Open":163.27,"High":163.31,"Low":162.89999,"Close":163.22,"Adj.Close":163.22,"Volume":62710000}
{"Date":"1983-12-27","Open":163.22,"High":164.76,"Low":163.22,"Close":164.76,"Adj.Close":164.76,"Volume":63800000}
{"Date":"1983-12-28","Open":164.69,"High":165.34,"Low":164.3,"Close":165.34,"Adj.Close":165.34,"Volume":85660000}
{"Date":"1983-12-29","Open":165.33,"High":165.84,"Low":164.83,"Close":164.86,"Adj.Close":164.86,"Volume":86560000}
{"Date":"1983-12-30","Open":164.86,"High":165.05,"Low":164.58,"Close":164.92999,"Adj.Close":164.92999,"Volume":71840000}
{"Date":"1984-01-03","Open":164.92999,"High":164.92999,"Low":163.98,"Close":164.03999,"Adj.Close":164.03999,"Volume":71340000}
{"Date":"1984-01-04","Open":164.09,"High":166.78,"Low":164.03999,"Close":166.78,"Adj.Close":166.78,"Volume":112980000}
{"Date":"1984-01-05","Open":166.78,"High":169.10001,"Low":166.78,"Close":168.81,"Adj.Close":168.81,"Volume":159990000}
{"Date":"1984-01-06","Open":168.81,"High":169.31,"Low":168.49,"Close":169.28,"Adj.Close":169.28,"Volume":137590000}
{"Date":"1984-01-09","Open":169.17999,"High":169.46001,"Low":168.48,"Close":168.89999,"Adj.Close":168.89999,"Volume":107100000}
{"Date":"1984-01-10","Open":168.89999,"High":169.53999,"Low":167.86999,"Close":167.95,"Adj.Close":167.95,"Volume":109570000}
{"Date":"1984-01-11","Open":167.95,"High":168.07001,"Low":167.27,"Close":167.8,"Adj.Close":167.8,"Volume":98660000}
{"Date":"1984-01-12","Open":167.78999,"High":168.39999,"Low":167.67999,"Close":167.75,"Adj.Close":167.75,"Volume":99410000}
{"Date":"1984-01-13","Open":167.75,"High":168.59,"Low":166.64,"Close":167.02,"Adj.Close":167.02,"Volume":101790000}
{"Date":"1984-01-16","Open":167.02,"High":167.55,"Low":166.77,"Close":167.17999,"Adj.Close":167.17999,"Volume":93790000}
{"Date":"1984-01-17","Open":167.17999,"High":167.84,"Low":167.01,"Close":167.83,"Adj.Close":167.83,"Volume":92750000}
{"Date":"1984-01-18","Open":167.83,"High":168.34,"Low":167.02,"Close":167.55,"Adj.Close":167.55,"Volume":109010000}
{"Date":"1984-01-19","Open":167.55,"High":167.64999,"Low":166.67,"Close":167.03999,"Adj.Close":167.03999,"Volume":98340000}
{"Date":"1984-01-20","Open":167.03999,"High":167.06,"Low":165.86999,"Close":166.21001,"Adj.Close":166.21001,"Volume":93360000}
{"Date":"1984-01-23","Open":166.21001,"High":166.21001,"Low":164.83,"Close":164.86999,"Adj.Close":164.86999,"Volume":82010000}
{"Date":"1984-01-24","Open":164.86999,"High":166.35001,"Low":164.84,"Close":165.94,"Adj.Close":165.94,"Volume":103050000}
{"Date":"1984-01-25","Open":165.94,"High":167.11999,"Low":164.74,"Close":164.84,"Adj.Close":164.84,"Volume":113470000}
{"Date":"1984-01-26","Open":164.84,"High":165.55,"Low":164.11999,"Close":164.24,"Adj.Close":164.24,"Volume":111100000}
{"Date":"1984-01-27","Open":164.24,"High":164.33,"Low":163.07001,"Close":163.94,"Adj.Close":163.94,"Volume":103720000}
{"Date":"1984-01-30","Open":164.39999,"High":164.67,"Low":162.39999,"Close":162.86999,"Adj.Close":162.86999,"Volume":103120000}
{"Date":"1984-01-31","Open":162.86999,"High":163.60001,"Low":162.03,"Close":163.41,"Adj.Close":163.41,"Volume":113510000}
{"Date":"1984-02-01","Open":163.41,"High":164,"Low":162.27,"Close":162.74,"Adj.Close":162.74,"Volume":107100000}
{"Date":"1984-02-02","Open":162.74,"High":163.36,"Low":162.24,"Close":163.36,"Adj.Close":163.36,"Volume":111330000}
{"Date":"1984-02-03","Open":163.44,"High":163.98,"Low":160.82001,"Close":160.91,"Adj.Close":160.91,"Volume":109100000}
{"Date":"1984-02-06","Open":160.91,"High":160.91,"Low":158.02,"Close":158.08,"Adj.Close":158.08,"Volume":109090000}
{"Date":"1984-02-07","Open":157.91,"High":158.81,"Low":157.01,"Close":158.74,"Adj.Close":158.74,"Volume":107640000}
{"Date":"1984-02-08","Open":158.74,"High":159.07001,"Low":155.67,"Close":155.85001,"Adj.Close":155.85001,"Volume":96890000}
{"Date":"1984-02-09","Open":155.85001,"High":156.17,"Low":154.3,"Close":155.42,"Adj.Close":155.42,"Volume":128190000}
{"Date":"1984-02-10","Open":155.42,"High":156.52,"Low":155.42,"Close":156.3,"Adj.Close":156.3,"Volume":92220000}
{"Date":"1984-02-13","Open":156.3,"High":156.32001,"Low":154.13001,"Close":154.95,"Adj.Close":154.95,"Volume":78460000}
{"Date":"1984-02-14","Open":154.95,"High":156.61,"Low":154.95,"Close":156.61,"Adj.Close":156.61,"Volume":91800000}
{"Date":"1984-02-15","Open":156.61,"High":157.48,"Low":156.10001,"Close":156.25,"Adj.Close":156.25,"Volume":94870000}
{"Date":"1984-02-16","Open":155.94,"High":156.44,"Low":155.44,"Close":156.13001,"Adj.Close":156.13001,"Volume":81750000}
{"Date":"1984-02-17","Open":156.13001,"High":156.8,"Low":155.51,"Close":155.74,"Adj.Close":155.74,"Volume":76600000}
{"Date":"1984-02-21","Open":155.71001,"High":155.74,"Low":154.47,"Close":154.64,"Adj.Close":154.64,"Volume":71890000}
{"Date":"1984-02-22","Open":154.52,"High":155.10001,"Low":153.94,"Close":154.31,"Adj.Close":154.31,"Volume":90080000}
{"Date":"1984-02-23","Open":154.02,"High":154.45,"Low":152.13001,"Close":154.28999,"Adj.Close":154.28999,"Volume":100220000}
{"Date":"1984-02-24","Open":154.31,"High":157.51,"Low":154.28999,"Close":157.51,"Adj.Close":157.51,"Volume":102620000}
{"Date":"1984-02-27","Open":157.51,"High":159.58,"Low":157.08,"Close":159.3,"Adj.Close":159.3,"Volume":99140000}
{"Date":"1984-02-28","Open":159.3,"High":159.3,"Low":156.59,"Close":156.82001,"Adj.Close":156.82001,"Volume":91010000}
{"Date":"1984-02-29","Open":156.82001,"High":158.27,"Low":156.41,"Close":157.06,"Adj.Close":157.06,"Volume":92810000}
{"Date":"1984-03-01","Open":157.06,"High":158.19,"Low":156.77,"Close":158.19,"Adj.Close":158.19,"Volume":82010000}
{"Date":"1984-03-02","Open":158.19,"High":159.89999,"Low":158.19,"Close":159.24,"Adj.Close":159.24,"Volume":108270000}
{"Date":"1984-03-05","Open":159.24,"High":159.24,"Low":157.59,"Close":157.89,"Adj.Close":157.89,"Volume":69870000}
{"Date":"1984-03-06","Open":157.89,"High":158.36999,"Low":156.21001,"Close":156.25,"Adj.Close":156.25,"Volume":83590000}
{"Date":"1984-03-07","Open":156.25,"High":156.25,"Low":153.81,"Close":154.57001,"Adj.Close":154.57001,"Volume":90080000}
{"Date":"1984-03-08","Open":154.57001,"High":155.8,"Low":154.35001,"Close":155.19,"Adj.Close":155.19,"Volume":80630000}
{"Date":"1984-03-09","Open":155.11999,"High":155.19,"Low":153.77,"Close":154.35001,"Adj.Close":154.35001,"Volume":73170000}
{"Date":"1984-03-12","Open":154.35001,"High":156.35001,"Low":154.35001,"Close":156.34,"Adj.Close":156.34,"Volume":84470000}
{"Date":"1984-03-13","Open":156.34,"High":157.92999,"Low":156.34,"Close":156.78,"Adj.Close":156.78,"Volume":102600000}
{"Date":"1984-03-14","Open":156.78,"High":157.17,"Low":156.22,"Close":156.77,"Adj.Close":156.77,"Volume":77250000}
{"Date":"1984-03-15","Open":156.78,"High":158.05,"Low":156.73,"Close":157.41,"Adj.Close":157.41,"Volume":79520000}
{"Date":"1984-03-16","Open":157.41,"High":160.45,"Low":157.41,"Close":159.27,"Adj.Close":159.27,"Volume":118000000}
{"Date":"1984-03-19","Open":159.27,"High":159.27,"Low":157.28,"Close":157.78,"Adj.Close":157.78,"Volume":64060000}
{"Date":"1984-03-20","Open":157.78,"High":159.17,"Low":157.78,"Close":158.86,"Adj.Close":158.86,"Volume":86460000}
{"Date":"1984-03-21","Open":158.86,"High":159.26,"Low":158.59,"Close":158.66,"Adj.Close":158.66,"Volume":87170000}
{"Date":"1984-03-22","Open":158.66,"High":158.67,"Low":156.61,"Close":156.69,"Adj.Close":156.69,"Volume":87340000}
{"Date":"1984-03-23","Open":156.69,"High":156.92,"Low":156.02,"Close":156.86,"Adj.Close":156.86,"Volume":79760000}
{"Date":"1984-03-26","Open":156.86,"High":157.17999,"Low":156.31,"Close":156.67,"Adj.Close":156.67,"Volume":69070000}
{"Date":"1984-03-27","Open":156.67,"High":157.3,"Low":156.61,"Close":157.3,"Adj.Close":157.3,"Volume":73670000}
{"Date":"1984-03-28","Open":157.3,"High":159.89999,"Low":157.3,"Close":159.88001,"Adj.Close":159.88001,"Volume":104870000}
{"Date":"1984-03-29","Open":159.88001,"High":160.46001,"Low":159.52,"Close":159.52,"Adj.Close":159.52,"Volume":81470000}
{"Date":"1984-03-30","Open":159.52,"High":159.52,"Low":158.92,"Close":159.17999,"Adj.Close":159.17999,"Volume":71590000}
{"Date":"1984-04-02","Open":159.17999,"High":159.86999,"Low":157.63001,"Close":157.98,"Adj.Close":157.98,"Volume":85680000}
{"Date":"1984-04-03","Open":157.99,"High":158.27,"Low":157.17,"Close":157.66,"Adj.Close":157.66,"Volume":87980000}
{"Date":"1984-04-04","Open":157.66,"High":158.11,"Low":157.28999,"Close":157.53999,"Adj.Close":157.53999,"Volume":92860000}
{"Date":"1984-04-05","Open":157.53999,"High":158.10001,"Low":154.96001,"Close":155.03999,"Adj.Close":155.03999,"Volume":101750000}
{"Date":"1984-04-06","Open":155.03999,"High":155.48,"Low":154.11999,"Close":155.48,"Adj.Close":155.48,"Volume":86620000}
{"Date":"1984-04-09","Open":155.48,"High":155.86,"Low":154.71001,"Close":155.45,"Adj.Close":155.45,"Volume":71570000}
{"Date":"1984-04-10","Open":155.45,"High":156.57001,"Low":155.45,"Close":155.86999,"Adj.Close":155.86999,"Volume":78990000}
{"Date":"1984-04-11","Open":155.92999,"High":156.31,"Low":154.89999,"Close":155,"Adj.Close":155,"Volume":80280000}
{"Date":"1984-04-12","Open":155,"High":157.74,"Low":154.17,"Close":157.73,"Adj.Close":157.73,"Volume":96330000}
{"Date":"1984-04-13","Open":157.73,"High":158.86999,"Low":157.13001,"Close":157.31,"Adj.Close":157.31,"Volume":99620000}
{"Date":"1984-04-16","Open":157.31,"High":158.35001,"Low":156.49,"Close":158.32001,"Adj.Close":158.32001,"Volume":73870000}
{"Date":"1984-04-17","Open":158.32001,"High":159.59,"Low":158.32001,"Close":158.97,"Adj.Close":158.97,"Volume":98150000}
{"Date":"1984-04-18","Open":158.97,"High":158.97,"Low":157.64,"Close":157.89999,"Adj.Close":157.89999,"Volume":85040000}
{"Date":"1984-04-19","Open":157.89999,"High":158.02,"Low":157.10001,"Close":158.02,"Adj.Close":158.02,"Volume":75860000}
{"Date":"1984-04-23","Open":158.02,"High":158.05,"Low":156.78999,"Close":156.8,"Adj.Close":156.8,"Volume":73080000}
{"Date":"1984-04-24","Open":156.8,"High":158.38001,"Low":156.61,"Close":158.07001,"Adj.Close":158.07001,"Volume":87060000}
{"Date":"1984-04-25","Open":158.07001,"High":158.77,"Low":157.8,"Close":158.64999,"Adj.Close":158.64999,"Volume":83520000}
{"Date":"1984-04-26","Open":158.64999,"High":160.5,"Low":158.64999,"Close":160.3,"Adj.Close":160.3,"Volume":98000000}
{"Date":"1984-04-27","Open":160.3,"High":160.69,"Low":159.77,"Close":159.89,"Adj.Close":159.89,"Volume":88530000}
{"Date":"1984-04-30","Open":159.89,"High":160.42999,"Low":159.3,"Close":160.05,"Adj.Close":160.05,"Volume":72740000}
{"Date":"1984-05-01","Open":160.05,"High":161.69,"Low":160.05,"Close":161.67999,"Adj.Close":161.67999,"Volume":110550000}
{"Date":"1984-05-02","Open":161.67999,"High":162.11,"Low":161.41,"Close":161.89999,"Adj.Close":161.89999,"Volume":107080000}
{"Date":"1984-05-03","Open":161.89999,"High":161.89999,"Low":160.95,"Close":161.2,"Adj.Close":161.2,"Volume":91910000}
{"Date":"1984-05-04","Open":161.2,"High":161.2,"Low":158.92999,"Close":159.11,"Adj.Close":159.11,"Volume":98580000}
{"Date":"1984-05-07","Open":159.11,"High":159.48,"Low":158.63001,"Close":159.47,"Adj.Close":159.47,"Volume":72760000}
{"Date":"1984-05-08","Open":159.47,"High":160.52,"Low":159.14,"Close":160.52,"Adj.Close":160.52,"Volume":81610000}
{"Date":"1984-05-09","Open":160.52,"High":161.31,"Low":159.39,"Close":160.11,"Adj.Close":160.11,"Volume":100590000}
{"Date":"1984-05-10","Open":160.11,"High":160.45,"Low":159.61,"Close":160,"Adj.Close":160,"Volume":101810000}
{"Date":"1984-05-11","Open":160,"High":160,"Low":157.42,"Close":158.49,"Adj.Close":158.49,"Volume":82780000}
{"Date":"1984-05-14","Open":158.49,"High":158.49,"Low":157.2,"Close":157.5,"Adj.Close":157.5,"Volume":64900000}
{"Date":"1984-05-15","Open":157.5,"High":158.27,"Low":157.28999,"Close":158,"Adj.Close":158,"Volume":88250000}
{"Date":"1984-05-16","Open":158,"High":158.41,"Low":157.83,"Close":157.99,"Adj.Close":157.99,"Volume":89210000}
{"Date":"1984-05-17","Open":157.99,"High":157.99,"Low":156.14999,"Close":156.57001,"Adj.Close":156.57001,"Volume":90310000}
{"Date":"1984-05-18","Open":156.57001,"High":156.77,"Low":155.24,"Close":155.78,"Adj.Close":155.78,"Volume":81270000}
{"Date":"1984-05-21","Open":155.78,"High":156.11,"Low":154.63001,"Close":154.73,"Adj.Close":154.73,"Volume":73380000}
{"Date":"1984-05-22","Open":154.73,"High":154.73,"Low":152.99,"Close":153.88001,"Adj.Close":153.88001,"Volume":88030000}
{"Date":"1984-05-23","Open":153.88001,"High":154.02,"Low":153.10001,"Close":153.14999,"Adj.Close":153.14999,"Volume":82690000}
{"Date":"1984-05-24","Open":153.14999,"High":153.14999,"Low":150.8,"Close":151.23,"Adj.Close":151.23,"Volume":99040000}
{"Date":"1984-05-25","Open":151.23,"High":152.02,"Low":150.85001,"Close":151.61999,"Adj.Close":151.61999,"Volume":78190000}
{"Date":"1984-05-29","Open":151.61999,"High":151.86,"Low":149.95,"Close":150.28999,"Adj.Close":150.28999,"Volume":69060000}
{"Date":"1984-05-30","Open":150.28999,"High":151.42999,"Low":148.67999,"Close":150.35001,"Adj.Close":150.35001,"Volume":105660000}
{"Date":"1984-05-31","Open":150.35001,"High":150.69,"Low":149.76,"Close":150.55,"Adj.Close":150.55,"Volume":81890000}
{"Date":"1984-06-01","Open":150.55,"High":153.24,"Low":150.55,"Close":153.24,"Adj.Close":153.24,"Volume":96040000}
{"Date":"1984-06-04","Open":153.24,"High":155.10001,"Low":153.24,"Close":154.34,"Adj.Close":154.34,"Volume":96740000}
{"Date":"1984-06-05","Open":154.34,"High":154.34,"Low":153.28,"Close":153.64999,"Adj.Close":153.64999,"Volume":84840000}
{"Date":"1984-06-06","Open":153.64999,"High":155.03,"Low":153.38001,"Close":155.01,"Adj.Close":155.01,"Volume":83440000}
{"Date":"1984-06-07","Open":155.01,"High":155.11,"Low":154.36,"Close":154.92,"Adj.Close":154.92,"Volume":82120000}
{"Date":"1984-06-08","Open":154.92,"High":155.39999,"Low":154.57001,"Close":155.17,"Adj.Close":155.17,"Volume":67840000}
{"Date":"1984-06-11","Open":155.17,"High":155.17,"Low":153,"Close":153.06,"Adj.Close":153.06,"Volume":69050000}
{"Date":"1984-06-12","Open":153.06,"High":153.07001,"Low":151.61,"Close":152.19,"Adj.Close":152.19,"Volume":84660000}
{"Date":"1984-06-13","Open":152.19,"High":152.85001,"Low":151.86,"Close":152.13001,"Adj.Close":152.13001,"Volume":67510000}
{"Date":"1984-06-14","Open":152.11999,"High":152.14,"Low":150.31,"Close":150.39,"Adj.Close":150.39,"Volume":79120000}
{"Date":"1984-06-15","Open":150.49,"High":150.71001,"Low":149.02,"Close":149.03,"Adj.Close":149.03,"Volume":85460000}
{"Date":"1984-06-18","Open":149.03,"High":151.92,"Low":148.53,"Close":151.73,"Adj.Close":151.73,"Volume":94900000}
{"Date":"1984-06-19","Open":151.73,"High":153,"Low":151.73,"Close":152.61,"Adj.Close":152.61,"Volume":98000000}
{"Date":"1984-06-20","Open":151.89,"High":154.84,"Low":150.96001,"Close":154.84,"Adj.Close":154.84,"Volume":99090000}
{"Date":"1984-06-21","Open":154.84,"High":155.64,"Low":154.05,"Close":154.51,"Adj.Close":154.51,"Volume":123380000}
{"Date":"1984-06-22","Open":154.51,"High":154.92,"Low":153.89,"Close":154.46001,"Adj.Close":154.46001,"Volume":98400000}
{"Date":"1984-06-25","Open":154.46001,"High":154.67,"Low":153.86,"Close":153.97,"Adj.Close":153.97,"Volume":72850000}
{"Date":"1984-06-26","Open":153.97,"High":153.97,"Low":152.47,"Close":152.71001,"Adj.Close":152.71001,"Volume":82600000}
{"Date":"1984-06-27","Open":152.71001,"High":152.88001,"Low":151.3,"Close":151.64,"Adj.Close":151.64,"Volume":78400000}
{"Date":"1984-06-28","Open":151.64,"High":153.07001,"Low":151.61999,"Close":152.84,"Adj.Close":152.84,"Volume":77660000}
{"Date":"1984-06-29","Open":152.84,"High":154.08,"Low":152.82001,"Close":153.17999,"Adj.Close":153.17999,"Volume":90770000}
{"Date":"1984-07-02","Open":153.16,"High":153.22,"Low":152.44,"Close":153.2,"Adj.Close":153.2,"Volume":69230000}
{"Date":"1984-07-03","Open":153.2,"High":153.86,"Low":153.10001,"Close":153.7,"Adj.Close":153.7,"Volume":69960000}
{"Date":"1984-07-05","Open":153.7,"High":153.86999,"Low":152.71001,"Close":152.76,"Adj.Close":152.76,"Volume":66100000}
{"Date":"1984-07-06","Open":152.76,"High":152.76,"Low":151.63001,"Close":152.24,"Adj.Close":152.24,"Volume":65850000}
{"Date":"1984-07-09","Open":152.24,"High":153.53,"Low":151.44,"Close":153.36,"Adj.Close":153.36,"Volume":74830000}
{"Date":"1984-07-10","Open":153.36,"High":153.53,"Low":152.57001,"Close":152.89,"Adj.Close":152.89,"Volume":74010000}
{"Date":"1984-07-11","Open":152.89,"High":152.89,"Low":150.55,"Close":150.56,"Adj.Close":150.56,"Volume":89540000}
{"Date":"1984-07-12","Open":150.56,"High":151.06,"Low":149.63001,"Close":150.03,"Adj.Close":150.03,"Volume":86050000}
{"Date":"1984-07-13","Open":150.03,"High":151.16,"Low":150.03,"Close":150.88001,"Adj.Close":150.88001,"Volume":75480000}
{"Date":"1984-07-16","Open":150.88001,"High":151.60001,"Low":150.01,"Close":151.60001,"Adj.Close":151.60001,"Volume":73420000}
{"Date":"1984-07-17","Open":151.60001,"High":152.60001,"Low":151.26,"Close":152.38001,"Adj.Close":152.38001,"Volume":82890000}
{"Date":"1984-07-18","Open":152.38001,"High":152.38001,"Low":151.11,"Close":151.39999,"Adj.Close":151.39999,"Volume":76640000}
{"Date":"1984-07-19","Open":151.39999,"High":151.39999,"Low":150.27,"Close":150.36999,"Adj.Close":150.36999,"Volume":85230000}
{"Date":"1984-07-20","Open":150.36999,"High":150.58,"Low":149.07001,"Close":149.55,"Adj.Close":149.55,"Volume":79090000}
{"Date":"1984-07-23","Open":149.55,"High":149.55,"Low":147.85001,"Close":148.95,"Adj.Close":148.95,"Volume":77990000}
{"Date":"1984-07-24","Open":148.95,"High":149.28,"Low":147.78,"Close":147.82001,"Adj.Close":147.82001,"Volume":74370000}
{"Date":"1984-07-25","Open":147.82001,"High":149.3,"Low":147.26,"Close":148.83,"Adj.Close":148.83,"Volume":90520000}
{"Date":"1984-07-26","Open":148.83,"High":150.16,"Low":148.83,"Close":150.08,"Adj.Close":150.08,"Volume":90410000}
{"Date":"1984-07-27","Open":150.08,"High":151.38001,"Low":149.99,"Close":151.19,"Adj.Close":151.19,"Volume":101350000}
{"Date":"1984-07-30","Open":151.19,"High":151.19,"Low":150.14,"Close":150.19,"Adj.Close":150.19,"Volume":72330000}
{"Date":"1984-07-31","Open":150.19,"High":150.77,"Low":149.64999,"Close":150.66,"Adj.Close":150.66,"Volume":86910000}
{"Date":"1984-08-01","Open":150.66,"High":154.08,"Low":150.66,"Close":154.08,"Adj.Close":154.08,"Volume":127500000}
{"Date":"1984-08-02","Open":154.08,"High":157.99,"Low":154.08,"Close":157.99,"Adj.Close":157.99,"Volume":172800000}
{"Date":"1984-08-03","Open":160.28,"High":162.56,"Low":158,"Close":162.35001,"Adj.Close":162.35001,"Volume":236500000}
{"Date":"1984-08-06","Open":162.35001,"High":165.27,"Low":162.09,"Close":162.60001,"Adj.Close":162.60001,"Volume":203000000}
{"Date":"1984-08-07","Open":162.60001,"High":163.58,"Low":160.81,"Close":162.72,"Adj.Close":162.72,"Volume":127900000}
{"Date":"1984-08-08","Open":162.71001,"High":163.86999,"Low":161.75,"Close":161.75,"Adj.Close":161.75,"Volume":121200000}
{"Date":"1984-08-09","Open":161.75,"High":165.88001,"Low":161.47,"Close":165.53999,"Adj.Close":165.53999,"Volume":131100000}
{"Date":"1984-08-10","Open":165.53999,"High":168.59,"Low":165.24,"Close":165.42,"Adj.Close":165.42,"Volume":171000000}
{"Date":"1984-08-13","Open":164.84,"High":165.49,"Low":163.98,"Close":165.42999,"Adj.Close":165.42999,"Volume":77960000}
{"Date":"1984-08-14","Open":165.42999,"High":166.09,"Low":164.28,"Close":164.42,"Adj.Close":164.42,"Volume":81470000}
{"Date":"1984-08-15","Open":164.42,"High":164.42,"Low":162.75,"Close":162.8,"Adj.Close":162.8,"Volume":91880000}
{"Date":"1984-08-16","Open":162.8,"High":164.42,"Low":162.75,"Close":163.77,"Adj.Close":163.77,"Volume":93610000}
{"Date":"1984-08-17","Open":164.3,"High":164.61,"Low":163.78,"Close":164.14,"Adj.Close":164.14,"Volume":71500000}
{"Date":"1984-08-20","Open":164.14,"High":164.94,"Low":163.76,"Close":164.94,"Adj.Close":164.94,"Volume":75450000}
{"Date":"1984-08-21","Open":164.94,"High":168.22,"Low":164.92999,"Close":167.83,"Adj.Close":167.83,"Volume":128100000}
{"Date":"1984-08-22","Open":167.83,"High":168.8,"Low":166.92,"Close":167.06,"Adj.Close":167.06,"Volume":116000000}
{"Date":"1984-08-23","Open":167.06,"High":167.78,"Low":166.61,"Close":167.11999,"Adj.Close":167.11999,"Volume":83130000}
{"Date":"1984-08-24","Open":167.11999,"High":167.52,"Low":167.11999,"Close":167.51,"Adj.Close":167.51,"Volume":69640000}
{"Date":"1984-08-27","Open":167.51,"High":167.51,"Low":165.81,"Close":166.44,"Adj.Close":166.44,"Volume":57660000}
{"Date":"1984-08-28","Open":166.44,"High":167.42999,"Low":166.21001,"Close":167.39999,"Adj.Close":167.39999,"Volume":70560000}
{"Date":"1984-08-29","Open":167.39999,"High":168.21001,"Low":167.03,"Close":167.09,"Adj.Close":167.09,"Volume":90660000}
{"Date":"1984-08-30","Open":167.10001,"High":167.19,"Low":166.55,"Close":166.60001,"Adj.Close":166.60001,"Volume":70840000}
{"Date":"1984-08-31","Open":166.60001,"High":166.67999,"Low":165.78,"Close":166.67999,"Adj.Close":166.67999,"Volume":57460000}
{"Date":"1984-09-04","Open":166.67999,"High":166.67999,"Low":164.73,"Close":164.88001,"Adj.Close":164.88001,"Volume":62110000}
{"Date":"1984-09-05","Open":164.88001,"High":164.88001,"Low":163.84,"Close":164.28999,"Adj.Close":164.28999,"Volume":69250000}
{"Date":"1984-09-06","Open":164.28999,"High":165.95,"Low":164.28999,"Close":165.64999,"Adj.Close":165.64999,"Volume":91920000}
{"Date":"1984-09-07","Open":165.64999,"High":166.31,"Low":164.22,"Close":164.36999,"Adj.Close":164.36999,"Volume":84110000}
{"Date":"1984-09-10","Open":164.36999,"High":165.05,"Low":163.06,"Close":164.26,"Adj.Close":164.26,"Volume":74410000}
{"Date":"1984-09-11","Open":165.22,"High":166.17,"Low":164.28,"Close":164.45,"Adj.Close":164.45,"Volume":101300000}
{"Date":"1984-09-12","Open":164.45,"High":164.81,"Low":164.14,"Close":164.67999,"Adj.Close":164.67999,"Volume":77980000}
{"Date":"1984-09-13","Open":164.67999,"High":167.94,"Low":164.67999,"Close":167.94,"Adj.Close":167.94,"Volume":110500000}
{"Date":"1984-09-14","Open":167.94,"High":169.64999,"Low":167.94,"Close":168.78,"Adj.Close":168.78,"Volume":137400000}
{"Date":"1984-09-17","Open":168.78,"High":169.36999,"Low":167.99,"Close":168.86999,"Adj.Close":168.86999,"Volume":88790000}
{"Date":"1984-09-18","Open":168.86999,"High":168.86999,"Low":167.64,"Close":167.64999,"Adj.Close":167.64999,"Volume":107700000}
{"Date":"1984-09-19","Open":167.64999,"High":168.76,"Low":166.89,"Close":166.94,"Adj.Close":166.94,"Volume":119900000}
{"Date":"1984-09-20","Open":166.94,"High":167.47,"Low":166.7,"Close":167.47,"Adj.Close":167.47,"Volume":92030000}
{"Date":"1984-09-21","Open":167.47,"High":168.67,"Low":165.66,"Close":165.67,"Adj.Close":165.67,"Volume":120600000}
{"Date":"1984-09-24","Open":165.67,"High":166.11999,"Low":164.98,"Close":165.28,"Adj.Close":165.28,"Volume":76380000}
{"Date":"1984-09-25","Open":165.28,"High":165.97,"Low":164.45,"Close":165.61999,"Adj.Close":165.61999,"Volume":86250000}
{"Date":"1984-09-26","Open":165.61999,"High":167.2,"Low":165.61,"Close":166.28,"Adj.Close":166.28,"Volume":100200000}
{"Date":"1984-09-27","Open":166.75,"High":167.17999,"Low":166.33,"Close":166.96001,"Adj.Close":166.96001,"Volume":88880000}
{"Date":"1984-09-28","Open":166.96001,"High":166.96001,"Low":165.77,"Close":166.10001,"Adj.Close":166.10001,"Volume":78950000}
{"Date":"1984-10-01","Open":166.10001,"High":166.10001,"Low":164.48,"Close":164.61999,"Adj.Close":164.61999,"Volume":73630000}
{"Date":"1984-10-02","Open":164.61999,"High":165.24,"Low":163.55,"Close":163.59,"Adj.Close":163.59,"Volume":89360000}
{"Date":"1984-10-03","Open":163.59,"High":163.59,"Low":162.2,"Close":162.44,"Adj.Close":162.44,"Volume":92400000}
{"Date":"1984-10-04","Open":162.44,"High":163.22,"Low":162.44,"Close":162.92,"Adj.Close":162.92,"Volume":76700000}
{"Date":"1984-10-05","Open":162.92,"High":163.32001,"Low":162.51,"Close":162.67999,"Adj.Close":162.67999,"Volume":82950000}
{"Date":"1984-10-08","Open":162.67999,"High":162.67999,"Low":161.8,"Close":162.13001,"Adj.Close":162.13001,"Volume":46360000}
{"Date":"1984-10-09","Open":162.13001,"High":162.84,"Low":161.61999,"Close":161.67,"Adj.Close":161.67,"Volume":76840000}
{"Date":"1984-10-10","Open":161.67,"High":162.11999,"Low":160.02,"Close":162.11,"Adj.Close":162.11,"Volume":94270000}
{"Date":"1984-10-11","Open":162.11,"High":162.86999,"Low":162,"Close":162.78,"Adj.Close":162.78,"Volume":87020000}
{"Date":"1984-10-12","Open":162.78,"High":164.47,"Low":162.78,"Close":164.17999,"Adj.Close":164.17999,"Volume":92190000}
{"Date":"1984-10-15","Open":164.17999,"High":166.14999,"Low":164.09,"Close":165.77,"Adj.Close":165.77,"Volume":87590000}
{"Date":"1984-10-16","Open":165.78,"High":165.78,"Low":164.66,"Close":164.78,"Adj.Close":164.78,"Volume":82930000}
{"Date":"1984-10-17","Open":164.78,"High":165.03999,"Low":163.71001,"Close":164.14,"Adj.Close":164.14,"Volume":99740000}
{"Date":"1984-10-18","Open":164.14,"High":168.10001,"Low":163.8,"Close":168.10001,"Adj.Close":168.10001,"Volume":149500000}
{"Date":"1984-10-19","Open":168.08,"High":169.61999,"Low":167.31,"Close":167.96001,"Adj.Close":167.96001,"Volume":186900000}
{"Date":"1984-10-22","Open":167.96001,"High":168.36,"Low":167.26,"Close":167.36,"Adj.Close":167.36,"Volume":81020000}
{"Date":"1984-10-23","Open":167.36,"High":168.27,"Low":166.83,"Close":167.09,"Adj.Close":167.09,"Volume":92260000}
{"Date":"1984-10-24","Open":167.09,"High":167.53999,"Low":166.82001,"Close":167.2,"Adj.Close":167.2,"Volume":91620000}
{"Date":"1984-10-25","Open":167.2,"High":167.61999,"Low":166.17,"Close":166.31,"Adj.Close":166.31,"Volume":92760000}
{"Date":"1984-10-26","Open":166.31,"High":166.31,"Low":164.92999,"Close":165.28999,"Adj.Close":165.28999,"Volume":83900000}
{"Date":"1984-10-29","Open":165.28999,"High":165.28999,"Low":164.67,"Close":164.78,"Adj.Close":164.78,"Volume":63200000}
{"Date":"1984-10-30","Open":164.78,"High":167.33,"Low":164.78,"Close":166.84,"Adj.Close":166.84,"Volume":95200000}
{"Date":"1984-10-31","Open":166.74,"High":166.95,"Low":165.99,"Close":166.09,"Adj.Close":166.09,"Volume":91890000}
{"Date":"1984-11-01","Open":166.09,"High":167.83,"Low":166.09,"Close":167.49,"Adj.Close":167.49,"Volume":107300000}
{"Date":"1984-11-02","Open":167.49,"High":167.95,"Low":167.24,"Close":167.42,"Adj.Close":167.42,"Volume":96810000}
{"Date":"1984-11-05","Open":167.42,"High":168.64999,"Low":167.33,"Close":168.58,"Adj.Close":168.58,"Volume":84730000}
{"Date":"1984-11-06","Open":168.58,"High":170.41,"Low":168.58,"Close":170.41,"Adj.Close":170.41,"Volume":101200000}
{"Date":"1984-11-07","Open":170.41,"High":170.41,"Low":168.44,"Close":169.17,"Adj.Close":169.17,"Volume":110800000}
{"Date":"1984-11-08","Open":169.19,"High":169.27,"Low":168.27,"Close":168.67999,"Adj.Close":168.67999,"Volume":88580000}
{"Date":"1984-11-09","Open":168.67999,"High":169.46001,"Low":167.44,"Close":167.60001,"Adj.Close":167.60001,"Volume":83620000}
{"Date":"1984-11-12","Open":167.64999,"High":167.64999,"Low":166.67,"Close":167.36,"Adj.Close":167.36,"Volume":55610000}
{"Date":"1984-11-13","Open":167.36,"High":167.38001,"Low":165.78999,"Close":165.97,"Adj.Close":165.97,"Volume":69790000}
{"Date":"1984-11-14","Open":165.97,"High":166.42999,"Low":165.39,"Close":165.99,"Adj.Close":165.99,"Volume":73940000}
{"Date":"1984-11-15","Open":165.99,"High":166.49,"Low":165.61,"Close":165.89,"Adj.Close":165.89,"Volume":81530000}
{"Date":"1984-11-16","Open":165.89,"High":166.24,"Low":164.09,"Close":164.10001,"Adj.Close":164.10001,"Volume":83140000}
{"Date":"1984-11-19","Open":164.10001,"High":164.34,"Low":163.03,"Close":163.09,"Adj.Close":163.09,"Volume":69730000}
{"Date":"1984-11-20","Open":163.10001,"High":164.47,"Low":163.10001,"Close":164.17999,"Adj.Close":164.17999,"Volume":83240000}
{"Date":"1984-11-21","Open":164.17999,"High":164.67999,"Low":163.28999,"Close":164.51,"Adj.Close":164.51,"Volume":81620000}
{"Date":"1984-11-23","Open":164.52,"High":166.92,"Low":164.52,"Close":166.92,"Adj.Close":166.92,"Volume":73910000}
{"Date":"1984-11-26","Open":166.92,"High":166.92,"Low":165.36999,"Close":165.55,"Adj.Close":165.55,"Volume":76520000}
{"Date":"1984-11-27","Open":165.55,"High":166.85001,"Low":165.07001,"Close":166.28999,"Adj.Close":166.28999,"Volume":95470000}
{"Date":"1984-11-28","Open":166.28999,"High":166.89999,"Low":164.97,"Close":165.02,"Adj.Close":165.02,"Volume":86300000}
{"Date":"1984-11-29","Open":165.02,"High":165.02,"Low":163.78,"Close":163.91,"Adj.Close":163.91,"Volume":75860000}
{"Date":"1984-11-30","Open":163.91,"High":163.91,"Low":162.99,"Close":163.58,"Adj.Close":163.58,"Volume":77580000}
{"Date":"1984-12-03","Open":163.58,"High":163.58,"Low":162.28999,"Close":162.82001,"Adj.Close":162.82001,"Volume":95300000}
{"Date":"1984-12-04","Open":162.82001,"High":163.91,"Low":162.82001,"Close":163.38001,"Adj.Close":163.38001,"Volume":81250000}
{"Date":"1984-12-05","Open":163.38001,"High":163.39999,"Low":161.92999,"Close":162.10001,"Adj.Close":162.10001,"Volume":88700000}
{"Date":"1984-12-06","Open":162.10001,"High":163.11,"Low":161.76,"Close":162.76,"Adj.Close":162.76,"Volume":96560000}
{"Date":"1984-12-07","Open":162.76,"High":163.31,"Low":162.26,"Close":162.26,"Adj.Close":162.26,"Volume":81000000}
{"Date":"1984-12-10","Open":162.26,"High":163.32001,"Low":161.53999,"Close":162.83,"Adj.Close":162.83,"Volume":81140000}
{"Date":"1984-12-11","Open":162.83,"High":163.17999,"Low":162.56,"Close":163.07001,"Adj.Close":163.07001,"Volume":80240000}
{"Date":"1984-12-12","Open":163.07001,"High":163.17999,"Low":162.55,"Close":162.63001,"Adj.Close":162.63001,"Volume":78710000}
{"Date":"1984-12-13","Open":162.63001,"High":162.92,"Low":161.53999,"Close":161.81,"Adj.Close":161.81,"Volume":80850000}
{"Date":"1984-12-14","Open":161.81,"High":163.53,"Low":161.63001,"Close":162.69,"Adj.Close":162.69,"Volume":95060000}
{"Date":"1984-12-17","Open":162.69,"High":163.63001,"Low":162.44,"Close":163.61,"Adj.Close":163.61,"Volume":89490000}
{"Date":"1984-12-18","Open":163.61,"High":168.11,"Low":163.61,"Close":168.11,"Adj.Close":168.11,"Volume":169000000}
{"Date":"1984-12-19","Open":168.11,"High":169.03,"Low":166.84,"Close":167.16,"Adj.Close":167.16,"Volume":139600000}
{"Date":"1984-12-20","Open":167.16,"High":167.58,"Low":166.28999,"Close":166.38001,"Adj.Close":166.38001,"Volume":93220000}
{"Date":"1984-12-21","Open":166.34,"High":166.38001,"Low":164.61999,"Close":165.51,"Adj.Close":165.51,"Volume":101200000}
{"Date":"1984-12-24","Open":165.51,"High":166.92999,"Low":165.5,"Close":166.76,"Adj.Close":166.76,"Volume":55550000}
{"Date":"1984-12-26","Open":166.76,"High":166.76,"Low":166.28999,"Close":166.47,"Adj.Close":166.47,"Volume":46700000}
{"Date":"1984-12-27","Open":166.47,"High":166.5,"Low":165.61999,"Close":165.75,"Adj.Close":165.75,"Volume":70100000}
{"Date":"1984-12-28","Open":165.75,"High":166.32001,"Low":165.67,"Close":166.26,"Adj.Close":166.26,"Volume":77070000}
{"Date":"1984-12-31","Open":166.26,"High":167.34,"Low":166.06,"Close":167.24,"Adj.Close":167.24,"Volume":80260000}
{"Date":"1985-01-02","Open":167.2,"High":167.2,"Low":165.19,"Close":165.36999,"Adj.Close":165.36999,"Volume":67820000}
{"Date":"1985-01-03","Open":165.36999,"High":166.11,"Low":164.38001,"Close":164.57001,"Adj.Close":164.57001,"Volume":88880000}
{"Date":"1985-01-04","Open":164.55,"High":164.55,"Low":163.36,"Close":163.67999,"Adj.Close":163.67999,"Volume":77480000}
{"Date":"1985-01-07","Open":163.67999,"High":164.71001,"Low":163.67999,"Close":164.24,"Adj.Close":164.24,"Volume":86190000}
{"Date":"1985-01-08","Open":164.24,"High":164.59,"Low":163.91,"Close":163.99,"Adj.Close":163.99,"Volume":92110000}
{"Date":"1985-01-09","Open":163.99,"High":165.57001,"Low":163.99,"Close":165.17999,"Adj.Close":165.17999,"Volume":99230000}
{"Date":"1985-01-10","Open":165.17999,"High":168.31,"Low":164.99,"Close":168.31,"Adj.Close":168.31,"Volume":124700000}
{"Date":"1985-01-11","Open":168.31,"High":168.72,"Low":167.58,"Close":167.91,"Adj.Close":167.91,"Volume":107600000}
{"Date":"1985-01-14","Open":167.91,"High":170.55,"Low":167.58,"Close":170.51,"Adj.Close":170.51,"Volume":124900000}
{"Date":"1985-01-15","Open":170.51,"High":171.82001,"Low":170.39999,"Close":170.81,"Adj.Close":170.81,"Volume":155300000}
{"Date":"1985-01-16","Open":170.81,"High":171.94,"Low":170.41,"Close":171.19,"Adj.Close":171.19,"Volume":135500000}
{"Date":"1985-01-17","Open":171.19,"High":171.34,"Low":170.22,"Close":170.73,"Adj.Close":170.73,"Volume":113600000}
{"Date":"1985-01-18","Open":170.73,"High":171.42,"Low":170.66,"Close":171.32001,"Adj.Close":171.32001,"Volume":104700000}
{"Date":"1985-01-21","Open":171.32001,"High":175.45,"Low":171.31,"Close":175.23,"Adj.Close":175.23,"Volume":146800000}
{"Date":"1985-01-22","Open":175.23,"High":176.63001,"Low":175.14,"Close":175.48,"Adj.Close":175.48,"Volume":174800000}
{"Date":"1985-01-23","Open":175.48,"High":177.3,"Low":175.14999,"Close":177.3,"Adj.Close":177.3,"Volume":144400000}
{"Date":"1985-01-24","Open":177.3,"High":178.16,"Low":176.56,"Close":176.71001,"Adj.Close":176.71001,"Volume":160700000}
{"Date":"1985-01-25","Open":176.71001,"High":177.75,"Low":176.53999,"Close":177.35001,"Adj.Close":177.35001,"Volume":122400000}
{"Date":"1985-01-28","Open":177.35001,"High":178.19,"Low":176.56,"Close":177.39999,"Adj.Close":177.39999,"Volume":128400000}
{"Date":"1985-01-29","Open":177.39999,"High":179.19,"Low":176.58,"Close":179.17999,"Adj.Close":179.17999,"Volume":115700000}
{"Date":"1985-01-30","Open":179.17999,"High":180.27,"Low":179.05,"Close":179.39,"Adj.Close":179.39,"Volume":170000000}
{"Date":"1985-01-31","Open":179.39,"High":179.83,"Low":178.56,"Close":179.63001,"Adj.Close":179.63001,"Volume":132500000}
{"Date":"1985-02-01","Open":179.63001,"High":179.63001,"Low":178.44,"Close":178.63001,"Adj.Close":178.63001,"Volume":105400000}
{"Date":"1985-02-04","Open":178.63001,"High":180.35001,"Low":177.75,"Close":180.35001,"Adj.Close":180.35001,"Volume":113700000}
{"Date":"1985-02-05","Open":180.35001,"High":181.53,"Low":180.07001,"Close":180.61,"Adj.Close":180.61,"Volume":143900000}
{"Date":"1985-02-06","Open":180.61,"High":181.5,"Low":180.32001,"Close":180.42999,"Adj.Close":180.42999,"Volume":141000000}
{"Date":"1985-02-07","Open":180.42999,"High":181.96001,"Low":180.42999,"Close":181.82001,"Adj.Close":181.82001,"Volume":151700000}
{"Date":"1985-02-08","Open":181.82001,"High":182.39,"Low":181.67,"Close":182.19,"Adj.Close":182.19,"Volume":116500000}
{"Date":"1985-02-11","Open":182.19,"High":182.19,"Low":180.11,"Close":180.51,"Adj.Close":180.51,"Volume":104000000}
{"Date":"1985-02-12","Open":180.51,"High":180.75,"Low":179.45,"Close":180.56,"Adj.Close":180.56,"Volume":111100000}
{"Date":"1985-02-13","Open":180.56,"High":183.86,"Low":180.5,"Close":183.35001,"Adj.Close":183.35001,"Volume":142500000}
{"Date":"1985-02-14","Open":183.35001,"High":183.95,"Low":182.39,"Close":182.41,"Adj.Close":182.41,"Volume":139700000}
{"Date":"1985-02-15","Open":182.41,"High":182.64999,"Low":181.23,"Close":181.60001,"Adj.Close":181.60001,"Volume":106500000}
{"Date":"1985-02-19","Open":181.60001,"High":181.61,"Low":180.95,"Close":181.33,"Adj.Close":181.33,"Volume":90400000}
{"Date":"1985-02-20","Open":181.33,"High":182.10001,"Low":180.64,"Close":181.17999,"Adj.Close":181.17999,"Volume":118200000}
{"Date":"1985-02-21","Open":181.17999,"High":181.17999,"Low":180.02,"Close":180.19,"Adj.Close":180.19,"Volume":104000000}
{"Date":"1985-02-22","Open":180.19,"High":180.41,"Low":179.23,"Close":179.36,"Adj.Close":179.36,"Volume":93680000}
{"Date":"1985-02-25","Open":179.36,"High":179.36,"Low":178.13001,"Close":179.23,"Adj.Close":179.23,"Volume":89740000}
{"Date":"1985-02-26","Open":179.23,"High":181.58,"Low":179.16,"Close":181.17,"Adj.Close":181.17,"Volume":114200000}
{"Date":"1985-02-27","Open":181.17,"High":181.86999,"Low":180.5,"Close":180.71001,"Adj.Close":180.71001,"Volume":107700000}
{"Date":"1985-02-28","Open":180.71001,"High":181.21001,"Low":180.33,"Close":181.17999,"Adj.Close":181.17999,"Volume":100700000}
{"Date":"1985-03-01","Open":181.17999,"High":183.89,"Low":181.16,"Close":183.23,"Adj.Close":183.23,"Volume":139900000}
{"Date":"1985-03-04","Open":183.23,"High":183.41,"Low":181.39999,"Close":182.06,"Adj.Close":182.06,"Volume":102100000}
{"Date":"1985-03-05","Open":182.06,"High":182.64999,"Low":181.42,"Close":182.23,"Adj.Close":182.23,"Volume":116400000}
{"Date":"1985-03-06","Open":182.23,"High":182.25,"Low":180.59,"Close":180.64999,"Adj.Close":180.64999,"Volume":116900000}
{"Date":"1985-03-07","Open":180.64999,"High":180.64999,"Low":179.44,"Close":179.51,"Adj.Close":179.51,"Volume":112100000}
{"Date":"1985-03-08","Open":179.51,"High":179.97,"Low":179.07001,"Close":179.10001,"Adj.Close":179.10001,"Volume":96390000}
{"Date":"1985-03-11","Open":179.10001,"High":179.46001,"Low":178.14999,"Close":178.78999,"Adj.Close":178.78999,"Volume":84110000}
{"Date":"1985-03-12","Open":178.78999,"High":180.14,"Low":178.7,"Close":179.66,"Adj.Close":179.66,"Volume":92840000}
{"Date":"1985-03-13","Open":179.66,"High":179.96001,"Low":178.02,"Close":178.19,"Adj.Close":178.19,"Volume":101700000}
{"Date":"1985-03-14","Open":178.19,"High":178.53,"Low":177.61,"Close":177.84,"Adj.Close":177.84,"Volume":103400000}
{"Date":"1985-03-15","Open":177.84,"High":178.41,"Low":176.53,"Close":176.53,"Adj.Close":176.53,"Volume":105200000}
{"Date":"1985-03-18","Open":176.53,"High":177.66,"Low":176.53,"Close":176.88001,"Adj.Close":176.88001,"Volume":94020000}
{"Date":"1985-03-19","Open":176.88001,"High":179.56,"Low":176.86999,"Close":179.53999,"Adj.Close":179.53999,"Volume":119200000}
{"Date":"1985-03-20","Open":179.53999,"High":179.78,"Low":178.78999,"Close":179.08,"Adj.Close":179.08,"Volume":107500000}
{"Date":"1985-03-21","Open":179.08,"High":180.22,"Low":178.89,"Close":179.35001,"Adj.Close":179.35001,"Volume":95930000}
{"Date":"1985-03-22","Open":179.35001,"High":179.92,"Low":178.86,"Close":179.03999,"Adj.Close":179.03999,"Volume":99250000}
{"Date":"1985-03-25","Open":179.03999,"High":179.03999,"Low":177.85001,"Close":177.97,"Adj.Close":177.97,"Volume":74040000}
{"Date":"1985-03-26","Open":177.97,"High":178.86,"Low":177.88001,"Close":178.42999,"Adj.Close":178.42999,"Volume":89930000}
{"Date":"1985-03-27","Open":178.42999,"High":179.8,"Low":178.42999,"Close":179.53999,"Adj.Close":179.53999,"Volume":101000000}
{"Date":"1985-03-28","Open":179.53999,"High":180.60001,"Low":179.42999,"Close":179.53999,"Adj.Close":179.53999,"Volume":99780000}
{"Date":"1985-03-29","Open":179.53999,"High":180.66,"Low":179.53999,"Close":180.66,"Adj.Close":180.66,"Volume":101400000}
{"Date":"1985-04-01","Open":180.66,"High":181.27,"Low":180.42999,"Close":181.27,"Adj.Close":181.27,"Volume":89900000}
{"Date":"1985-04-02","Open":181.27,"High":181.86,"Low":180.28,"Close":180.53,"Adj.Close":180.53,"Volume":101700000}
{"Date":"1985-04-03","Open":180.53,"High":180.53,"Low":178.64,"Close":179.11,"Adj.Close":179.11,"Volume":95480000}
{"Date":"1985-04-04","Open":179.11,"High":179.13001,"Low":178.28999,"Close":179.03,"Adj.Close":179.03,"Volume":86910000}
{"Date":"1985-04-08","Open":179.03,"High":179.46001,"Low":177.86,"Close":178.03,"Adj.Close":178.03,"Volume":79960000}
{"Date":"1985-04-09","Open":178.03,"High":178.67,"Low":177.97,"Close":178.21001,"Adj.Close":178.21001,"Volume":83980000}
{"Date":"1985-04-10","Open":178.21001,"High":179.89999,"Low":178.21001,"Close":179.42,"Adj.Close":179.42,"Volume":108200000}
{"Date":"1985-04-11","Open":179.42,"High":180.91,"Low":179.42,"Close":180.19,"Adj.Close":180.19,"Volume":108400000}
{"Date":"1985-04-12","Open":180.19,"High":180.55,"Low":180.06,"Close":180.53999,"Adj.Close":180.53999,"Volume":86220000}
{"Date":"1985-04-15","Open":180.53999,"High":181.14999,"Low":180.45,"Close":180.92,"Adj.Close":180.92,"Volume":80660000}
{"Date":"1985-04-16","Open":180.92,"High":181.78,"Low":180.19,"Close":181.2,"Adj.Close":181.2,"Volume":98480000}
{"Date":"1985-04-17","Open":181.2,"High":181.91,"Low":181.14,"Close":181.67999,"Adj.Close":181.67999,"Volume":96020000}
{"Date":"1985-04-18","Open":181.67999,"High":182.56,"Low":180.75,"Close":180.84,"Adj.Close":180.84,"Volume":100600000}
{"Date":"1985-04-19","Open":180.84,"High":181.25,"Low":180.42,"Close":181.11,"Adj.Close":181.11,"Volume":81110000}
{"Date":"1985-04-22","Open":181.11,"High":181.23,"Low":180.25,"Close":180.7,"Adj.Close":180.7,"Volume":79930000}
{"Date":"1985-04-23","Open":180.7,"High":181.97,"Low":180.34,"Close":181.88001,"Adj.Close":181.88001,"Volume":108900000}
{"Date":"1985-04-24","Open":181.88001,"High":182.27,"Low":181.74,"Close":182.26,"Adj.Close":182.26,"Volume":99600000}
{"Date":"1985-04-25","Open":182.26,"High":183.42999,"Low":182.11999,"Close":183.42999,"Adj.Close":183.42999,"Volume":108600000}
{"Date":"1985-04-26","Open":183.42999,"High":183.61,"Low":182.11,"Close":182.17999,"Adj.Close":182.17999,"Volume":86570000}
{"Date":"1985-04-29","Open":182.17999,"High":182.34,"Low":180.61999,"Close":180.63001,"Adj.Close":180.63001,"Volume":88860000}
{"Date":"1985-04-30","Open":180.63001,"High":180.63001,"Low":178.86,"Close":179.83,"Adj.Close":179.83,"Volume":111800000}
{"Date":"1985-05-01","Open":179.83,"High":180.03999,"Low":178.35001,"Close":178.36999,"Adj.Close":178.36999,"Volume":101600000}
{"Date":"1985-05-02","Open":178.36999,"High":179.01,"Low":178.36999,"Close":179.01,"Adj.Close":179.01,"Volume":107700000}
{"Date":"1985-05-03","Open":179.01,"High":180.3,"Low":179.01,"Close":180.08,"Adj.Close":180.08,"Volume":94870000}
{"Date":"1985-05-06","Open":180.08,"High":180.56,"Low":179.82001,"Close":179.99,"Adj.Close":179.99,"Volume":85650000}
{"Date":"1985-05-07","Open":179.99,"High":181.09,"Low":179.86999,"Close":180.76,"Adj.Close":180.76,"Volume":100200000}
{"Date":"1985-05-08","Open":180.76,"High":180.76,"Low":179.96001,"Close":180.61999,"Adj.Close":180.61999,"Volume":101300000}
{"Date":"1985-05-09","Open":180.61999,"High":181.97,"Low":180.61999,"Close":181.92,"Adj.Close":181.92,"Volume":111000000}
{"Date":"1985-05-10","Open":181.92,"High":184.74,"Low":181.92,"Close":184.28,"Adj.Close":184.28,"Volume":140300000}
{"Date":"1985-05-13","Open":184.28,"High":184.61,"Low":184.19,"Close":184.61,"Adj.Close":184.61,"Volume":85830000}
{"Date":"1985-05-14","Open":184.61,"High":185.17,"Low":183.64999,"Close":183.86999,"Adj.Close":183.86999,"Volume":97360000}
{"Date":"1985-05-15","Open":183.86999,"High":185.42999,"Low":183.86,"Close":184.53999,"Adj.Close":184.53999,"Volume":106100000}
{"Date":"1985-05-16","Open":184.53999,"High":185.74,"Low":184.53999,"Close":185.66,"Adj.Close":185.66,"Volume":99420000}
{"Date":"1985-05-17","Open":185.66,"High":187.94,"Low":185.47,"Close":187.42,"Adj.Close":187.42,"Volume":124600000}
{"Date":"1985-05-20","Open":187.42,"High":189.98,"Low":187.42,"Close":189.72,"Adj.Close":189.72,"Volume":146300000}
{"Date":"1985-05-21","Open":189.72,"High":189.81,"Low":188.78,"Close":189.64,"Adj.Close":189.64,"Volume":130200000}
{"Date":"1985-05-22","Open":189.64,"High":189.64,"Low":187.71001,"Close":188.56,"Adj.Close":188.56,"Volume":101400000}
{"Date":"1985-05-23","Open":188.56,"High":188.56,"Low":187.45,"Close":187.60001,"Adj.Close":187.60001,"Volume":101000000}
{"Date":"1985-05-24","Open":187.60001,"High":188.28999,"Low":187.28999,"Close":188.28999,"Adj.Close":188.28999,"Volume":85970000}
{"Date":"1985-05-28","Open":188.28999,"High":188.94,"Low":187.38001,"Close":187.86,"Adj.Close":187.86,"Volume":90600000}
{"Date":"1985-05-29","Open":187.86,"High":187.86,"Low":187.11,"Close":187.67999,"Adj.Close":187.67999,"Volume":96540000}
{"Date":"1985-05-30","Open":187.67999,"High":188.03999,"Low":187.09,"Close":187.75,"Adj.Close":187.75,"Volume":108300000}
{"Date":"1985-05-31","Open":187.75,"High":189.59,"Low":187.45,"Close":189.55,"Adj.Close":189.55,"Volume":134100000}
{"Date":"1985-06-03","Open":189.55,"High":190.36,"Low":188.92999,"Close":189.32001,"Adj.Close":189.32001,"Volume":125000000}
{"Date":"1985-06-04","Open":189.32001,"High":190.27,"Low":188.88001,"Close":190.03999,"Adj.Close":190.03999,"Volume":115400000}
{"Date":"1985-06-05","Open":190.03999,"High":191.02,"Low":190.03999,"Close":190.16,"Adj.Close":190.16,"Volume":143900000}
{"Date":"1985-06-06","Open":189.75,"High":191.06,"Low":189.13001,"Close":191.06,"Adj.Close":191.06,"Volume":117200000}
{"Date":"1985-06-07","Open":191.06,"High":191.28999,"Low":189.55,"Close":189.67999,"Adj.Close":189.67999,"Volume":99630000}
{"Date":"1985-06-10","Open":189.67999,"High":189.67999,"Low":188.82001,"Close":189.51,"Adj.Close":189.51,"Volume":87940000}
{"Date":"1985-06-11","Open":189.51,"High":189.61,"Low":188.78,"Close":189.03999,"Adj.Close":189.03999,"Volume":102100000}
{"Date":"1985-06-12","Open":189.03999,"High":189.03999,"Low":187.59,"Close":187.61,"Adj.Close":187.61,"Volume":97700000}
{"Date":"1985-06-13","Open":187.61,"High":187.61,"Low":185.03,"Close":185.33,"Adj.Close":185.33,"Volume":107000000}
{"Date":"1985-06-14","Open":185.33,"High":187.10001,"Low":185.33,"Close":187.10001,"Adj.Close":187.10001,"Volume":93090000}
{"Date":"1985-06-17","Open":187.10001,"High":187.10001,"Low":185.98,"Close":186.53,"Adj.Close":186.53,"Volume":82170000}
{"Date":"1985-06-18","Open":186.53,"High":187.64999,"Low":186.51,"Close":187.34,"Adj.Close":187.34,"Volume":106900000}
{"Date":"1985-06-19","Open":187.34,"High":187.98,"Low":186.63001,"Close":186.63001,"Adj.Close":186.63001,"Volume":108300000}
{"Date":"1985-06-20","Open":186.63001,"High":186.74,"Low":185.97,"Close":186.73,"Adj.Close":186.73,"Volume":87500000}
{"Date":"1985-06-21","Open":186.73,"High":189.66,"Low":186.42999,"Close":189.61,"Adj.Close":189.61,"Volume":125400000}
{"Date":"1985-06-24","Open":188.77,"High":189.61,"Low":187.84,"Close":189.14999,"Adj.Close":189.14999,"Volume":96040000}
{"Date":"1985-06-25","Open":189.14999,"High":190.96001,"Low":189.14999,"Close":189.74,"Adj.Close":189.74,"Volume":115700000}
{"Date":"1985-06-26","Open":189.74,"High":190.26,"Low":189.44,"Close":190.06,"Adj.Close":190.06,"Volume":94130000}
{"Date":"1985-06-27","Open":190.06,"High":191.36,"Low":190.06,"Close":191.23,"Adj.Close":191.23,"Volume":106700000}
{"Date":"1985-06-28","Open":191.23,"High":191.85001,"Low":191.03999,"Close":191.85001,"Adj.Close":191.85001,"Volume":105200000}
{"Date":"1985-07-01","Open":191.85001,"High":192.42999,"Low":191.17,"Close":192.42999,"Adj.Close":192.42999,"Volume":96080000}
{"Date":"1985-07-02","Open":192.42999,"High":192.63001,"Low":191.84,"Close":192.01,"Adj.Close":192.01,"Volume":111100000}
{"Date":"1985-07-03","Open":192.01,"High":192.08,"Low":191.36999,"Close":191.45,"Adj.Close":191.45,"Volume":98410000}
{"Date":"1985-07-05","Open":191.45,"High":192.67,"Low":191.45,"Close":192.52,"Adj.Close":192.52,"Volume":62450000}
{"Date":"1985-07-08","Open":192.47,"High":192.52,"Low":191.26,"Close":191.92999,"Adj.Close":191.92999,"Volume":83670000}
{"Date":"1985-07-09","Open":191.92999,"High":191.92999,"Low":190.81,"Close":191.05,"Adj.Close":191.05,"Volume":99060000}
{"Date":"1985-07-10","Open":191.05,"High":192.36999,"Low":190.99,"Close":192.36999,"Adj.Close":192.36999,"Volume":108200000}
{"Date":"1985-07-11","Open":192.36999,"High":192.95,"Low":192.28,"Close":192.94,"Adj.Close":192.94,"Volume":122800000}
{"Date":"1985-07-12","Open":192.94,"High":193.32001,"Low":192.64,"Close":193.28999,"Adj.Close":193.28999,"Volume":120300000}
{"Date":"1985-07-15","Open":193.28999,"High":193.84,"Low":192.55,"Close":192.72,"Adj.Close":192.72,"Volume":103900000}
{"Date":"1985-07-16","Open":192.72,"High":194.72,"Low":192.72,"Close":194.72,"Adj.Close":194.72,"Volume":132500000}
{"Date":"1985-07-17","Open":194.86,"High":196.07001,"Low":194.72,"Close":195.64999,"Adj.Close":195.64999,"Volume":159900000}
{"Date":"1985-07-18","Open":195.64999,"High":195.64999,"Low":194.34,"Close":194.38001,"Adj.Close":194.38001,"Volume":131400000}
{"Date":"1985-07-19","Open":194.38001,"High":195.13001,"Low":194.28,"Close":195.13001,"Adj.Close":195.13001,"Volume":114800000}
{"Date":"1985-07-22","Open":195.13001,"High":195.13001,"Low":193.58,"Close":194.35001,"Adj.Close":194.35001,"Volume":93540000}
{"Date":"1985-07-23","Open":194.35001,"High":194.98,"Low":192.28,"Close":192.55,"Adj.Close":192.55,"Volume":143600000}
{"Date":"1985-07-24","Open":192.55,"High":192.55,"Low":190.66,"Close":191.58,"Adj.Close":191.58,"Volume":128600000}
{"Date":"1985-07-25","Open":191.58,"High":192.23,"Low":191.17,"Close":192.06,"Adj.Close":192.06,"Volume":123300000}
{"Date":"1985-07-26","Open":192.06,"High":192.78,"Low":191.58,"Close":192.39999,"Adj.Close":192.39999,"Volume":107000000}
{"Date":"1985-07-29","Open":192.39999,"High":192.42,"Low":189.53,"Close":189.60001,"Adj.Close":189.60001,"Volume":95960000}
{"Date":"1985-07-30","Open":189.61999,"High":190.05,"Low":189.3,"Close":189.92999,"Adj.Close":189.92999,"Volume":102300000}
{"Date":"1985-07-31","Open":189.92999,"High":191.33,"Low":189.92999,"Close":190.92,"Adj.Close":190.92,"Volume":124200000}
{"Date":"1985-08-01","Open":190.92,"High":192.17,"Low":190.91,"Close":192.11,"Adj.Close":192.11,"Volume":121500000}
{"Date":"1985-08-02","Open":192.11,"High":192.11,"Low":191.27,"Close":191.48,"Adj.Close":191.48,"Volume":87860000}
{"Date":"1985-08-05","Open":191.48,"High":191.48,"Low":189.95,"Close":190.61999,"Adj.Close":190.61999,"Volume":79610000}
{"Date":"1985-08-06","Open":190.61999,"High":190.72,"Low":187.86999,"Close":187.92999,"Adj.Close":187.92999,"Volume":104000000}
{"Date":"1985-08-07","Open":187.92999,"High":187.92999,"Low":187.39,"Close":187.67999,"Adj.Close":187.67999,"Volume":100000000}
{"Date":"1985-08-08","Open":187.67999,"High":188.96001,"Low":187.67999,"Close":188.95,"Adj.Close":188.95,"Volume":102900000}
{"Date":"1985-08-09","Open":188.95,"High":189.05,"Low":188.11,"Close":188.32001,"Adj.Close":188.32001,"Volume":81750000}
{"Date":"1985-08-12","Open":188.32001,"High":188.32001,"Low":187.42999,"Close":187.63001,"Adj.Close":187.63001,"Volume":77340000}
{"Date":"1985-08-13","Open":187.63001,"High":188.14999,"Low":186.51,"Close":187.3,"Adj.Close":187.3,"Volume":80300000}
{"Date":"1985-08-14","Open":187.3,"High":187.86999,"Low":187.3,"Close":187.41,"Adj.Close":187.41,"Volume":85780000}
{"Date":"1985-08-15","Open":187.41,"High":187.74,"Low":186.61999,"Close":187.26,"Adj.Close":187.26,"Volume":86100000}
{"Date":"1985-08-16","Open":187.26,"High":187.26,"Low":186.10001,"Close":186.10001,"Adj.Close":186.10001,"Volume":87910000}
{"Date":"1985-08-19","Open":186.10001,"High":186.82001,"Low":186.10001,"Close":186.38001,"Adj.Close":186.38001,"Volume":67930000}
{"Date":"1985-08-20","Open":186.38001,"High":188.27,"Low":186.38001,"Close":188.08,"Adj.Close":188.08,"Volume":91230000}
{"Date":"1985-08-21","Open":188.08,"High":189.16,"Low":188.08,"Close":189.16,"Adj.Close":189.16,"Volume":94880000}
{"Date":"1985-08-22","Open":189.11,"High":189.23,"Low":187.2,"Close":187.36,"Adj.Close":187.36,"Volume":90600000}
{"Date":"1985-08-23","Open":187.22,"High":187.35001,"Low":186.59,"Close":187.17,"Adj.Close":187.17,"Volume":75270000}
{"Date":"1985-08-26","Open":187.17,"High":187.44,"Low":186.46001,"Close":187.31,"Adj.Close":187.31,"Volume":70290000}
{"Date":"1985-08-27","Open":187.31,"High":188.10001,"Low":187.31,"Close":188.10001,"Adj.Close":188.10001,"Volume":82140000}
{"Date":"1985-08-28","Open":188.10001,"High":188.83,"Low":187.89999,"Close":188.83,"Adj.Close":188.83,"Volume":88530000}
{"Date":"1985-08-29","Open":188.73,"High":188.94,"Low":188.38001,"Close":188.92999,"Adj.Close":188.92999,"Volume":85660000}
{"Date":"1985-08-30","Open":188.92999,"High":189.13001,"Low":188,"Close":188.63001,"Adj.Close":188.63001,"Volume":81620000}
{"Date":"1985-09-03","Open":188.63001,"High":188.63001,"Low":187.38001,"Close":187.91,"Adj.Close":187.91,"Volume":81190000}
{"Date":"1985-09-04","Open":187.91,"High":187.92,"Low":186.97,"Close":187.36999,"Adj.Close":187.36999,"Volume":85510000}
{"Date":"1985-09-05","Open":187.36999,"High":187.52,"Low":186.89,"Close":187.27,"Adj.Close":187.27,"Volume":94480000}
{"Date":"1985-09-06","Open":187.27,"High":188.42999,"Low":187.27,"Close":188.24,"Adj.Close":188.24,"Volume":95040000}
{"Date":"1985-09-09","Open":188.24,"High":188.8,"Low":187.89999,"Close":188.25,"Adj.Close":188.25,"Volume":89850000}
{"Date":"1985-09-10","Open":188.25,"High":188.26,"Low":186.5,"Close":186.89999,"Adj.Close":186.89999,"Volume":104700000}
{"Date":"1985-09-11","Open":186.89999,"High":186.89999,"Low":184.78999,"Close":185.03,"Adj.Close":185.03,"Volume":100400000}
{"Date":"1985-09-12","Open":185.03,"High":185.21001,"Low":183.49,"Close":183.69,"Adj.Close":183.69,"Volume":107100000}
{"Date":"1985-09-13","Open":183.69,"High":184.19,"Low":182.05,"Close":182.91,"Adj.Close":182.91,"Volume":111400000}
{"Date":"1985-09-16","Open":182.91,"High":182.91,"Low":182.45,"Close":182.88001,"Adj.Close":182.88001,"Volume":66700000}
{"Date":"1985-09-17","Open":182.88001,"High":182.88001,"Low":180.78,"Close":181.36,"Adj.Close":181.36,"Volume":111900000}
{"Date":"1985-09-18","Open":181.36,"High":181.83,"Low":180.81,"Close":181.71001,"Adj.Close":181.71001,"Volume":105700000}
{"Date":"1985-09-19","Open":181.71001,"High":183.39999,"Low":181.71001,"Close":183.39,"Adj.Close":183.39,"Volume":100300000}
{"Date":"1985-09-20","Open":183.39,"High":183.99,"Low":182.03999,"Close":182.05,"Adj.Close":182.05,"Volume":101400000}
{"Date":"1985-09-23","Open":182.05,"High":184.64999,"Low":182.05,"Close":184.3,"Adj.Close":184.3,"Volume":104800000}
{"Date":"1985-09-24","Open":184.3,"High":184.3,"Low":182.42,"Close":182.61999,"Adj.Close":182.61999,"Volume":97870000}
{"Date":"1985-09-25","Open":182.61999,"High":182.61999,"Low":180.61999,"Close":180.66,"Adj.Close":180.66,"Volume":92120000}
{"Date":"1985-09-26","Open":180.66,"High":181.28999,"Low":179.45,"Close":181.28999,"Adj.Close":181.28999,"Volume":106100000}
{"Date":"1985-09-30","Open":181.3,"High":182.08,"Low":181.22,"Close":182.08,"Adj.Close":182.08,"Volume":103600000}
{"Date":"1985-10-01","Open":182.06,"High":185.08,"Low":182.02,"Close":185.07001,"Adj.Close":185.07001,"Volume":130200000}
{"Date":"1985-10-02","Open":185.07001,"High":185.94,"Low":184.06,"Close":184.06,"Adj.Close":184.06,"Volume":147300000}
{"Date":"1985-10-03","Open":184.06,"High":185.17,"Low":183.59,"Close":184.36,"Adj.Close":184.36,"Volume":127500000}
{"Date":"1985-10-04","Open":184.36,"High":184.36,"Low":182.64999,"Close":183.22,"Adj.Close":183.22,"Volume":101200000}
{"Date":"1985-10-07","Open":183.22,"High":183.22,"Low":181.3,"Close":181.86999,"Adj.Close":181.86999,"Volume":95550000}
{"Date":"1985-10-08","Open":181.86999,"High":182.3,"Low":181.16,"Close":181.86999,"Adj.Close":181.86999,"Volume":97170000}
{"Date":"1985-10-09","Open":181.86999,"High":183.27,"Low":181.86999,"Close":182.52,"Adj.Close":182.52,"Volume":99140000}
{"Date":"1985-10-10","Open":182.52,"High":182.78999,"Low":182.05,"Close":182.78,"Adj.Close":182.78,"Volume":90910000}
{"Date":"1985-10-11","Open":182.78,"High":184.28,"Low":182.61,"Close":184.28,"Adj.Close":184.28,"Volume":96370000}
{"Date":"1985-10-14","Open":184.31,"High":186.36999,"Low":184.28,"Close":186.36999,"Adj.Close":186.36999,"Volume":78540000}
{"Date":"1985-10-15","Open":186.36999,"High":187.16,"Low":185.66,"Close":186.08,"Adj.Close":186.08,"Volume":110400000}
{"Date":"1985-10-16","Open":186.08,"High":187.98,"Low":186.08,"Close":187.98,"Adj.Close":187.98,"Volume":117400000}
{"Date":"1985-10-17","Open":187.98,"High":188.52,"Low":187.42,"Close":187.66,"Adj.Close":187.66,"Volume":140500000}
{"Date":"1985-10-18","Open":187.66,"High":188.11,"Low":186.89,"Close":187.03999,"Adj.Close":187.03999,"Volume":107100000}
{"Date":"1985-10-21","Open":187.03999,"High":187.3,"Low":186.78999,"Close":186.96001,"Adj.Close":186.96001,"Volume":95680000}
{"Date":"1985-10-22","Open":186.96001,"High":188.56,"Low":186.96001,"Close":188.03999,"Adj.Close":188.03999,"Volume":111300000}
{"Date":"1985-10-23","Open":188.03999,"High":189.09,"Low":188.03999,"Close":189.09,"Adj.Close":189.09,"Volume":121700000}
{"Date":"1985-10-24","Open":189.09,"High":189.45,"Low":188.41,"Close":188.5,"Adj.Close":188.5,"Volume":123100000}
{"Date":"1985-10-25","Open":188.5,"High":188.51,"Low":187.32001,"Close":187.52,"Adj.Close":187.52,"Volume":101800000}
{"Date":"1985-10-28","Open":187.52,"High":187.76,"Low":186.92999,"Close":187.76,"Adj.Close":187.76,"Volume":97880000}
{"Date":"1985-10-29","Open":187.76,"High":189.78,"Low":187.76,"Close":189.23,"Adj.Close":189.23,"Volume":110600000}
{"Date":"1985-10-30","Open":189.23,"High":190.09,"Low":189.14,"Close":190.07001,"Adj.Close":190.07001,"Volume":120400000}
{"Date":"1985-10-31","Open":190.07001,"High":190.14999,"Low":189.35001,"Close":189.82001,"Adj.Close":189.82001,"Volume":121500000}
{"Date":"1985-11-01","Open":189.82001,"High":191.53,"Low":189.36999,"Close":191.53,"Adj.Close":191.53,"Volume":129400000}
{"Date":"1985-11-04","Open":191.45,"High":191.96001,"Low":190.66,"Close":191.25,"Adj.Close":191.25,"Volume":104900000}
{"Date":"1985-11-05","Open":191.25,"High":192.42999,"Low":190.99,"Close":192.36999,"Adj.Close":192.36999,"Volume":119200000}
{"Date":"1985-11-06","Open":192.36999,"High":193.01,"Low":191.83,"Close":192.76,"Adj.Close":192.76,"Volume":129500000}
{"Date":"1985-11-07","Open":192.78,"High":192.96001,"Low":192.16,"Close":192.61999,"Adj.Close":192.61999,"Volume":119000000}
{"Date":"1985-11-08","Open":192.61999,"High":193.97,"Low":192.53,"Close":193.72,"Adj.Close":193.72,"Volume":115000000}
{"Date":"1985-11-11","Open":193.72,"High":197.28999,"Low":193.7,"Close":197.28,"Adj.Close":197.28,"Volume":126500000}
{"Date":"1985-11-12","Open":197.28,"High":198.66,"Low":196.97,"Close":198.08,"Adj.Close":198.08,"Volume":170800000}
{"Date":"1985-11-13","Open":198.08,"High":198.11,"Low":196.91,"Close":197.10001,"Adj.Close":197.10001,"Volume":109700000}
{"Date":"1985-11-14","Open":197.10001,"High":199.19,"Low":196.88001,"Close":199.06,"Adj.Close":199.06,"Volume":124900000}
{"Date":"1985-11-15","Open":199.06,"High":199.58,"Low":197.89999,"Close":198.11,"Adj.Close":198.11,"Volume":130200000}
{"Date":"1985-11-18","Open":198.11,"High":198.71001,"Low":197.51,"Close":198.71001,"Adj.Close":198.71001,"Volume":108400000}
{"Date":"1985-11-19","Open":198.71001,"High":199.52,"Low":198.01,"Close":198.67,"Adj.Close":198.67,"Volume":126100000}
{"Date":"1985-11-20","Open":198.67,"High":199.2,"Low":198.52,"Close":198.99,"Adj.Close":198.99,"Volume":105100000}
{"Date":"1985-11-21","Open":198.99,"High":201.42999,"Low":198.99,"Close":201.41,"Adj.Close":201.41,"Volume":150300000}
{"Date":"1985-11-22","Open":201.41,"High":202.01,"Low":201.05,"Close":201.52,"Adj.Close":201.52,"Volume":133800000}
{"Date":"1985-11-25","Open":201.52,"High":201.52,"Low":200.08,"Close":200.35001,"Adj.Close":200.35001,"Volume":91710000}
{"Date":"1985-11-26","Open":200.35001,"High":201.16,"Low":200.11,"Close":200.67,"Adj.Close":200.67,"Volume":123100000}
{"Date":"1985-11-27","Open":200.67,"High":202.64999,"Low":200.67,"Close":202.53999,"Adj.Close":202.53999,"Volume":143700000}
{"Date":"1985-11-29","Open":202.53999,"High":203.39999,"Low":201.92,"Close":202.17,"Adj.Close":202.17,"Volume":84060000}
{"Date":"1985-12-02","Open":202.17,"High":202.19,"Low":200.2,"Close":200.46001,"Adj.Close":200.46001,"Volume":103500000}
{"Date":"1985-12-03","Open":200.46001,"High":200.98,"Low":200.10001,"Close":200.86,"Adj.Close":200.86,"Volume":109700000}
{"Date":"1985-12-04","Open":200.86,"High":204.23,"Low":200.86,"Close":204.23,"Adj.Close":204.23,"Volume":153200000}
{"Date":"1985-12-05","Open":204.23,"High":205.86,"Low":203.78999,"Close":203.88001,"Adj.Close":203.88001,"Volume":181000000}
{"Date":"1985-12-06","Open":203.88001,"High":203.88001,"Low":202.45,"Close":202.99,"Adj.Close":202.99,"Volume":125500000}
{"Date":"1985-12-09","Open":202.99,"High":204.64999,"Low":202.98,"Close":204.25,"Adj.Close":204.25,"Volume":144000000}
{"Date":"1985-12-10","Open":204.25,"High":205.16,"Low":203.67999,"Close":204.39,"Adj.Close":204.39,"Volume":156500000}
{"Date":"1985-12-11","Open":204.39,"High":206.67999,"Low":204.17,"Close":206.31,"Adj.Close":206.31,"Volume":178500000}
{"Date":"1985-12-12","Open":206.31,"High":207.64999,"Low":205.83,"Close":206.73,"Adj.Close":206.73,"Volume":170500000}
{"Date":"1985-12-13","Open":206.73,"High":210.31,"Low":206.73,"Close":209.94,"Adj.Close":209.94,"Volume":177900000}
{"Date":"1985-12-16","Open":209.94,"High":213.08,"Low":209.91,"Close":212.02,"Adj.Close":212.02,"Volume":176000000}
{"Date":"1985-12-17","Open":212.02,"High":212.45,"Low":210.58,"Close":210.64999,"Adj.Close":210.64999,"Volume":155200000}
{"Date":"1985-12-18","Open":210.64999,"High":211.23,"Low":209.24,"Close":209.81,"Adj.Close":209.81,"Volume":137900000}
{"Date":"1985-12-19","Open":209.81,"High":210.13001,"Low":209.25,"Close":210.02,"Adj.Close":210.02,"Volume":130200000}
{"Date":"1985-12-20","Open":210.02,"High":211.77,"Low":210.02,"Close":210.94,"Adj.Close":210.94,"Volume":170300000}
{"Date":"1985-12-23","Open":210.57001,"High":210.94,"Low":208.44,"Close":208.57001,"Adj.Close":208.57001,"Volume":107900000}
{"Date":"1985-12-24","Open":208.57001,"High":208.57001,"Low":206.44,"Close":207.14,"Adj.Close":207.14,"Volume":78300000}
{"Date":"1985-12-26","Open":207.14,"High":207.76,"Low":207.05,"Close":207.64999,"Adj.Close":207.64999,"Volume":62050000}
{"Date":"1985-12-27","Open":207.64999,"High":209.61999,"Low":207.64999,"Close":209.61,"Adj.Close":209.61,"Volume":81560000}
{"Date":"1985-12-30","Open":209.61,"High":210.7,"Low":209.17,"Close":210.67999,"Adj.Close":210.67999,"Volume":91970000}
{"Date":"1985-12-31","Open":210.67999,"High":211.61,"Low":210.67999,"Close":211.28,"Adj.Close":211.28,"Volume":112700000}
{"Date":"1986-01-02","Open":211.28,"High":211.28,"Low":208.92999,"Close":209.59,"Adj.Close":209.59,"Volume":98960000}
{"Date":"1986-01-03","Open":209.59,"High":210.88001,"Low":209.51,"Close":210.88001,"Adj.Close":210.88001,"Volume":105000000}
{"Date":"1986-01-06","Open":210.88001,"High":210.98,"Low":209.92999,"Close":210.64999,"Adj.Close":210.64999,"Volume":99610000}
{"Date":"1986-01-07","Open":210.64999,"High":213.8,"Low":210.64999,"Close":213.8,"Adj.Close":213.8,"Volume":153000000}
{"Date":"1986-01-08","Open":213.8,"High":214.57001,"Low":207.49,"Close":207.97,"Adj.Close":207.97,"Volume":180300000}
{"Date":"1986-01-09","Open":207.97,"High":207.97,"Low":204.51,"Close":206.11,"Adj.Close":206.11,"Volume":176500000}
{"Date":"1986-01-10","Open":206.11,"High":207.33,"Low":205.52,"Close":205.96001,"Adj.Close":205.96001,"Volume":122800000}
{"Date":"1986-01-13","Open":205.96001,"High":206.83,"Low":205.52,"Close":206.72,"Adj.Close":206.72,"Volume":108700000}
{"Date":"1986-01-14","Open":206.72,"High":207.36999,"Low":206.06,"Close":206.64,"Adj.Close":206.64,"Volume":113900000}
{"Date":"1986-01-15","Open":206.64,"High":208.27,"Low":206.64,"Close":208.26,"Adj.Close":208.26,"Volume":122400000}
{"Date":"1986-01-16","Open":208.26,"High":209.17999,"Low":207.61,"Close":209.17,"Adj.Close":209.17,"Volume":130500000}
{"Date":"1986-01-17","Open":209.17,"High":209.39999,"Low":207.59,"Close":208.42999,"Adj.Close":208.42999,"Volume":132100000}
{"Date":"1986-01-20","Open":208.42999,"High":208.42999,"Low":206.61999,"Close":207.53,"Adj.Close":207.53,"Volume":85340000}
{"Date":"1986-01-21","Open":207.53,"High":207.78,"Low":205.05,"Close":205.78999,"Adj.Close":205.78999,"Volume":128300000}
{"Date":"1986-01-22","Open":205.78999,"High":206.03,"Low":203.41,"Close":203.49,"Adj.Close":203.49,"Volume":131200000}
{"Date":"1986-01-23","Open":203.49,"High":204.42999,"Low":202.60001,"Close":204.25,"Adj.Close":204.25,"Volume":130300000}
{"Date":"1986-01-24","Open":204.25,"High":206.42999,"Low":204.25,"Close":206.42999,"Adj.Close":206.42999,"Volume":128900000}
{"Date":"1986-01-27","Open":206.42999,"High":207.69,"Low":206.42999,"Close":207.39,"Adj.Close":207.39,"Volume":122900000}
{"Date":"1986-01-28","Open":207.42,"High":209.82001,"Low":207.39999,"Close":209.81,"Adj.Close":209.81,"Volume":145700000}
{"Date":"1986-01-29","Open":209.81,"High":212.36,"Low":209.81,"Close":210.28999,"Adj.Close":210.28999,"Volume":193800000}
{"Date":"1986-01-30","Open":210.28999,"High":211.53999,"Low":209.14999,"Close":209.33,"Adj.Close":209.33,"Volume":125300000}
{"Date":"1986-01-31","Open":209.33,"High":212.42,"Low":209.19,"Close":211.78,"Adj.Close":211.78,"Volume":143500000}
{"Date":"1986-02-03","Open":211.78,"High":214.17999,"Low":211.60001,"Close":213.96001,"Adj.Close":213.96001,"Volume":145300000}
{"Date":"1986-02-04","Open":213.96001,"High":214.57001,"Low":210.82001,"Close":212.78999,"Adj.Close":212.78999,"Volume":175700000}
{"Date":"1986-02-05","Open":212.84,"High":213.03,"Low":211.21001,"Close":212.96001,"Adj.Close":212.96001,"Volume":134300000}
{"Date":"1986-02-06","Open":212.96001,"High":214.51,"Low":212.60001,"Close":213.47,"Adj.Close":213.47,"Volume":146100000}
{"Date":"1986-02-07","Open":213.47,"High":215.27,"Low":211.13001,"Close":214.56,"Adj.Close":214.56,"Volume":144400000}
{"Date":"1986-02-10","Open":214.56,"High":216.24,"Low":214.47,"Close":216.24,"Adj.Close":216.24,"Volume":129900000}
{"Date":"1986-02-11","Open":216.24,"High":216.67,"Low":215.53999,"Close":215.92,"Adj.Close":215.92,"Volume":141300000}
{"Date":"1986-02-12","Open":215.92,"High":216.28,"Low":215.13001,"Close":215.97,"Adj.Close":215.97,"Volume":136400000}
{"Date":"1986-02-13","Open":215.97,"High":217.41,"Low":215.38001,"Close":217.39999,"Adj.Close":217.39999,"Volume":136500000}
{"Date":"1986-02-14","Open":217.39999,"High":219.76,"Low":217.22,"Close":219.76,"Adj.Close":219.76,"Volume":155600000}
{"Date":"1986-02-18","Open":219.76,"High":222.45,"Low":219.26,"Close":222.45,"Adj.Close":222.45,"Volume":160200000}
{"Date":"1986-02-19","Open":222.45,"High":222.96001,"Low":219.73,"Close":219.76,"Adj.Close":219.76,"Volume":152000000}
{"Date":"1986-02-20","Open":219.76,"High":222.22,"Low":219.22,"Close":222.22,"Adj.Close":222.22,"Volume":139700000}
{"Date":"1986-02-21","Open":222.22,"High":224.61999,"Low":222.22,"Close":224.61999,"Adj.Close":224.61999,"Volume":177600000}
{"Date":"1986-02-24","Open":224.58,"High":225.28999,"Low":223.31,"Close":224.34,"Adj.Close":224.34,"Volume":144700000}
{"Date":"1986-02-25","Open":224.34,"High":224.39999,"Low":222.63001,"Close":223.78999,"Adj.Close":223.78999,"Volume":148000000}
{"Date":"1986-02-26","Open":223.72,"High":224.59,"Low":223.14999,"Close":224.03999,"Adj.Close":224.03999,"Volume":158000000}
{"Date":"1986-02-27","Open":224.03999,"High":226.88001,"Low":223.41,"Close":226.77,"Adj.Close":226.77,"Volume":181700000}
{"Date":"1986-02-28","Open":226.77,"High":227.92,"Low":225.42,"Close":226.92,"Adj.Close":226.92,"Volume":191700000}
{"Date":"1986-03-03","Open":226.92,"High":226.92,"Low":224.41,"Close":225.42,"Adj.Close":225.42,"Volume":142700000}
{"Date":"1986-03-04","Open":225.42,"High":227.33,"Low":223.94,"Close":224.38001,"Adj.Close":224.38001,"Volume":174500000}
{"Date":"1986-03-05","Open":224.14,"High":224.36999,"Low":222.17999,"Close":224.34,"Adj.Close":224.34,"Volume":154600000}
{"Date":"1986-03-06","Open":224.39,"High":225.5,"Low":224.13001,"Close":225.13001,"Adj.Close":225.13001,"Volume":159000000}
{"Date":"1986-03-07","Open":225.13001,"High":226.33,"Low":224.44,"Close":225.57001,"Adj.Close":225.57001,"Volume":163200000}
{"Date":"1986-03-10","Open":225.57001,"High":226.98,"Low":225.36,"Close":226.58,"Adj.Close":226.58,"Volume":129900000}
{"Date":"1986-03-11","Open":226.58,"High":231.81,"Low":226.58,"Close":231.69,"Adj.Close":231.69,"Volume":187300000}
{"Date":"1986-03-12","Open":231.69,"High":234.7,"Low":231.67999,"Close":232.53999,"Adj.Close":232.53999,"Volume":210300000}
{"Date":"1986-03-13","Open":232.53999,"High":233.89,"Low":231.27,"Close":233.19,"Adj.Close":233.19,"Volume":171500000}
{"Date":"1986-03-14","Open":233.19,"High":236.55,"Low":232.58,"Close":236.55,"Adj.Close":236.55,"Volume":181900000}
{"Date":"1986-03-17","Open":236.55,"High":236.55,"Low":233.69,"Close":234.67,"Adj.Close":234.67,"Volume":137500000}
{"Date":"1986-03-18","Open":234.67,"High":236.52,"Low":234.14,"Close":235.78,"Adj.Close":235.78,"Volume":148000000}
{"Date":"1986-03-19","Open":235.78,"High":236.52,"Low":235.13001,"Close":235.60001,"Adj.Close":235.60001,"Volume":150000000}
{"Date":"1986-03-20","Open":235.60001,"High":237.09,"Low":235.60001,"Close":236.53999,"Adj.Close":236.53999,"Volume":148000000}
{"Date":"1986-03-21","Open":236.53999,"High":237.35001,"Low":233.28999,"Close":233.34,"Adj.Close":233.34,"Volume":199100000}
{"Date":"1986-03-24","Open":233.34,"High":235.33,"Low":232.92,"Close":235.33,"Adj.Close":235.33,"Volume":143800000}
{"Date":"1986-03-25","Open":235.33,"High":235.33,"Low":233.61999,"Close":234.72,"Adj.Close":234.72,"Volume":139300000}
{"Date":"1986-03-26","Open":234.72,"High":237.78999,"Low":234.71001,"Close":237.3,"Adj.Close":237.3,"Volume":161500000}
{"Date":"1986-03-27","Open":237.3,"High":240.11,"Low":237.3,"Close":238.97,"Adj.Close":238.97,"Volume":178100000}
{"Date":"1986-03-31","Open":238.97,"High":239.86,"Low":238.08,"Close":238.89999,"Adj.Close":238.89999,"Volume":134400000}
{"Date":"1986-04-01","Open":238.89999,"High":239.10001,"Low":234.57001,"Close":235.14,"Adj.Close":235.14,"Volume":167400000}
{"Date":"1986-04-02","Open":235.14,"High":235.71001,"Low":233.39999,"Close":235.71001,"Adj.Close":235.71001,"Volume":145300000}
{"Date":"1986-04-03","Open":235.71001,"High":236.42,"Low":232.07001,"Close":232.47,"Adj.Close":232.47,"Volume":148200000}
{"Date":"1986-04-04","Open":232.47,"High":232.56,"Low":228.32001,"Close":228.69,"Adj.Close":228.69,"Volume":147300000}
{"Date":"1986-04-07","Open":228.69,"High":228.83,"Low":226.3,"Close":228.63001,"Adj.Close":228.63001,"Volume":129800000}
{"Date":"1986-04-08","Open":228.63001,"High":233.7,"Low":228.63001,"Close":233.52,"Adj.Close":233.52,"Volume":146300000}
{"Date":"1986-04-09","Open":233.52,"High":235.57001,"Low":232.13001,"Close":233.75,"Adj.Close":233.75,"Volume":156300000}
{"Date":"1986-04-10","Open":233.75,"High":236.53999,"Low":233.75,"Close":236.44,"Adj.Close":236.44,"Volume":184800000}
{"Date":"1986-04-11","Open":236.44,"High":237.85001,"Low":235.13001,"Close":235.97,"Adj.Close":235.97,"Volume":139400000}
{"Date":"1986-04-14","Open":235.97,"High":237.48,"Low":235.42999,"Close":237.28,"Adj.Close":237.28,"Volume":106700000}
{"Date":"1986-04-15","Open":237.28,"High":238.09,"Low":236.64,"Close":237.73,"Adj.Close":237.73,"Volume":123700000}
{"Date":"1986-04-16","Open":237.73,"High":242.57001,"Low":237.73,"Close":242.22,"Adj.Close":242.22,"Volume":173800000}
{"Date":"1986-04-17","Open":242.22,"High":243.36,"Low":241.89,"Close":243.03,"Adj.Close":243.03,"Volume":161400000}
{"Date":"1986-04-18","Open":243.03,"High":243.47,"Low":241.74,"Close":242.38001,"Adj.Close":242.38001,"Volume":153600000}
{"Date":"1986-04-21","Open":242.38001,"High":244.78,"Low":241.88001,"Close":244.74,"Adj.Close":244.74,"Volume":136100000}
{"Date":"1986-04-22","Open":244.74,"High":245.47,"Low":241.3,"Close":242.42,"Adj.Close":242.42,"Volume":161500000}
{"Date":"1986-04-23","Open":242.42,"High":242.42,"Low":240.08,"Close":241.75,"Adj.Close":241.75,"Volume":149700000}
{"Date":"1986-04-24","Open":241.75,"High":243.13001,"Low":241.64999,"Close":242.02,"Adj.Close":242.02,"Volume":146600000}
{"Date":"1986-04-25","Open":242.02,"High":242.8,"Low":240.91,"Close":242.28999,"Adj.Close":242.28999,"Volume":142300000}
{"Date":"1986-04-28","Open":242.28999,"High":243.08,"Low":241.23,"Close":243.08,"Adj.Close":243.08,"Volume":123900000}
{"Date":"1986-04-29","Open":243.08,"High":243.57001,"Low":239.23,"Close":240.51,"Adj.Close":240.51,"Volume":148800000}
{"Date":"1986-04-30","Open":240.52,"High":240.52,"Low":235.26,"Close":235.52,"Adj.Close":235.52,"Volume":147500000}
{"Date":"1986-05-01","Open":235.52,"High":236.01,"Low":234.21001,"Close":235.16,"Adj.Close":235.16,"Volume":146500000}
{"Date":"1986-05-02","Open":235.16,"High":236.52,"Low":234.14999,"Close":234.78999,"Adj.Close":234.78999,"Volume":126300000}
{"Date":"1986-05-05","Open":234.78999,"High":237.73,"Low":234.78999,"Close":237.73,"Adj.Close":237.73,"Volume":102400000}
{"Date":"1986-05-06","Open":237.73,"High":238.28,"Low":236.26,"Close":237.24,"Adj.Close":237.24,"Volume":121200000}
{"Date":"1986-05-07","Open":236.56,"High":237.24,"Low":233.98,"Close":236.08,"Adj.Close":236.08,"Volume":129900000}
{"Date":"1986-05-08","Open":236.08,"High":237.96001,"Low":236.08,"Close":237.13001,"Adj.Close":237.13001,"Volume":136000000}
{"Date":"1986-05-09","Open":237.13001,"High":238.01,"Low":235.85001,"Close":237.85001,"Adj.Close":237.85001,"Volume":137400000}
{"Date":"1986-05-12","Open":237.85001,"High":238.53,"Low":237.02,"Close":237.58,"Adj.Close":237.58,"Volume":125400000}
{"Date":"1986-05-13","Open":237.58,"High":237.86999,"Low":236.02,"Close":236.41,"Adj.Close":236.41,"Volume":119200000}
{"Date":"1986-05-14","Open":236.41,"High":237.53999,"Low":235.85001,"Close":237.53999,"Adj.Close":237.53999,"Volume":132100000}
{"Date":"1986-05-15","Open":237.53999,"High":237.53999,"Low":233.92999,"Close":234.42999,"Adj.Close":234.42999,"Volume":131600000}
{"Date":"1986-05-16","Open":234.42999,"High":234.42999,"Low":232.26,"Close":232.76,"Adj.Close":232.76,"Volume":113500000}
{"Date":"1986-05-19","Open":232.76,"High":233.53999,"Low":232.41,"Close":233.2,"Adj.Close":233.2,"Volume":85840000}
{"Date":"1986-05-20","Open":233.2,"High":236.11999,"Low":232.58,"Close":236.11,"Adj.Close":236.11,"Volume":113000000}
{"Date":"1986-05-21","Open":236.11,"High":236.83,"Low":235.45,"Close":235.45,"Adj.Close":235.45,"Volume":117100000}
{"Date":"1986-05-22","Open":235.45,"High":240.25,"Low":235.45,"Close":240.11999,"Adj.Close":240.11999,"Volume":144900000}
{"Date":"1986-05-23","Open":240.11999,"High":242.16,"Low":240.11999,"Close":241.35001,"Adj.Close":241.35001,"Volume":130200000}
{"Date":"1986-05-27","Open":241.35001,"High":244.76,"Low":241.35001,"Close":244.75,"Adj.Close":244.75,"Volume":121200000}
{"Date":"1986-05-28","Open":244.75,"High":247.39999,"Low":244.75,"Close":246.63001,"Adj.Close":246.63001,"Volume":159600000}
{"Date":"1986-05-29","Open":246.63001,"High":248.32001,"Low":245.28999,"Close":247.98,"Adj.Close":247.98,"Volume":135700000}
{"Date":"1986-05-30","Open":247.98,"High":249.19,"Low":246.42999,"Close":247.35001,"Adj.Close":247.35001,"Volume":151200000}
{"Date":"1986-06-02","Open":246.03999,"High":247.74,"Low":243.83,"Close":245.03999,"Adj.Close":245.03999,"Volume":120600000}
{"Date":"1986-06-03","Open":245.03999,"High":245.51,"Low":243.67,"Close":245.51,"Adj.Close":245.51,"Volume":114700000}
{"Date":"1986-06-04","Open":245.51,"High":246.3,"Low":242.59,"Close":243.94,"Adj.Close":243.94,"Volume":117000000}
{"Date":"1986-06-05","Open":243.94,"High":245.66,"Low":243.41,"Close":245.64999,"Adj.Close":245.64999,"Volume":110900000}
{"Date":"1986-06-06","Open":245.64999,"High":246.07001,"Low":244.42999,"Close":245.67,"Adj.Close":245.67,"Volume":110900000}
{"Date":"1986-06-09","Open":245.67,"High":245.67,"Low":239.67999,"Close":239.96001,"Adj.Close":239.96001,"Volume":123300000}
{"Date":"1986-06-10","Open":239.96001,"High":240.08,"Low":238.23,"Close":239.58,"Adj.Close":239.58,"Volume":125000000}
{"Date":"1986-06-11","Open":239.58,"High":241.13001,"Low":239.21001,"Close":241.13001,"Adj.Close":241.13001,"Volume":127400000}
{"Date":"1986-06-12","Open":241.24,"High":241.64,"Low":240.7,"Close":241.49,"Adj.Close":241.49,"Volume":109100000}
{"Date":"1986-06-13","Open":241.71001,"High":245.91,"Low":241.71001,"Close":245.73,"Adj.Close":245.73,"Volume":141200000}
{"Date":"1986-06-16","Open":245.73,"High":246.5,"Low":245.17,"Close":246.13001,"Adj.Close":246.13001,"Volume":112100000}
{"Date":"1986-06-17","Open":246.13001,"High":246.26,"Low":243.60001,"Close":244.35001,"Adj.Close":244.35001,"Volume":123100000}
{"Date":"1986-06-18","Open":244.35001,"High":245.25,"Low":242.57001,"Close":244.99,"Adj.Close":244.99,"Volume":117000000}
{"Date":"1986-06-19","Open":244.99,"High":245.8,"Low":244.05,"Close":244.06,"Adj.Close":244.06,"Volume":129000000}
{"Date":"1986-06-20","Open":244.06,"High":247.60001,"Low":243.98,"Close":247.58,"Adj.Close":247.58,"Volume":149100000}
{"Date":"1986-06-23","Open":247.58,"High":247.58,"Low":244.45,"Close":245.26,"Adj.Close":245.26,"Volume":123800000}
{"Date":"1986-06-24","Open":245.26,"High":248.26,"Low":244.53,"Close":247.03,"Adj.Close":247.03,"Volume":140600000}
{"Date":"1986-06-25","Open":247.03,"High":250.13001,"Low":247.03,"Close":248.92999,"Adj.Close":248.92999,"Volume":161800000}
{"Date":"1986-06-26","Open":248.92999,"High":249.42999,"Low":247.72,"Close":248.74,"Adj.Close":248.74,"Volume":134100000}
{"Date":"1986-06-27","Open":248.74,"High":249.74,"Low":248.74,"Close":249.60001,"Adj.Close":249.60001,"Volume":123800000}
{"Date":"1986-06-30","Open":249.60001,"High":251.81,"Low":249.60001,"Close":250.84,"Adj.Close":250.84,"Volume":135100000}
{"Date":"1986-07-01","Open":250.67,"High":252.03999,"Low":250.53,"Close":252.03999,"Adj.Close":252.03999,"Volume":147700000}
{"Date":"1986-07-02","Open":252.03999,"High":253.2,"Low":251.78999,"Close":252.7,"Adj.Close":252.7,"Volume":150000000}
{"Date":"1986-07-03","Open":252.7,"High":252.94,"Low":251.23,"Close":251.78999,"Adj.Close":251.78999,"Volume":108300000}
{"Date":"1986-07-07","Open":251.78999,"High":251.81,"Low":243.63001,"Close":244.05,"Adj.Close":244.05,"Volume":138200000}
{"Date":"1986-07-08","Open":244.05,"High":244.06,"Low":239.07001,"Close":241.59,"Adj.Close":241.59,"Volume":174100000}
{"Date":"1986-07-09","Open":241.59,"High":243.07001,"Low":241.46001,"Close":242.82001,"Adj.Close":242.82001,"Volume":142900000}
{"Date":"1986-07-10","Open":242.82001,"High":243.44,"Low":239.66,"Close":243.01,"Adj.Close":243.01,"Volume":146200000}
{"Date":"1986-07-11","Open":243.01,"High":243.48,"Low":241.67999,"Close":242.22,"Adj.Close":242.22,"Volume":124500000}
{"Date":"1986-07-14","Open":242.22,"High":242.22,"Low":238.03999,"Close":238.11,"Adj.Close":238.11,"Volume":123200000}
{"Date":"1986-07-15","Open":238.09,"High":238.11999,"Low":233.60001,"Close":233.66,"Adj.Close":233.66,"Volume":184000000}
{"Date":"1986-07-16","Open":233.66,"High":236.19,"Low":233.66,"Close":235.01,"Adj.Close":235.01,"Volume":160800000}
{"Date":"1986-07-17","Open":235.01,"High":236.64999,"Low":235.01,"Close":236.07001,"Adj.Close":236.07001,"Volume":132400000}
{"Date":"1986-07-18","Open":236.07001,"High":238.22,"Low":233.94,"Close":236.36,"Adj.Close":236.36,"Volume":149700000}
{"Date":"1986-07-21","Open":236.36,"High":236.45,"Low":235.53,"Close":236.24,"Adj.Close":236.24,"Volume":106300000}
{"Date":"1986-07-22","Open":236.24,"High":238.42,"Low":235.92,"Close":238.17999,"Adj.Close":238.17999,"Volume":138500000}
{"Date":"1986-07-23","Open":238.19,"High":239.25,"Low":238.17,"Close":238.67,"Adj.Close":238.67,"Volume":133300000}
{"Date":"1986-07-24","Open":238.69,"High":239.05,"Low":237.32001,"Close":237.95,"Adj.Close":237.95,"Volume":134700000}
{"Date":"1986-07-25","Open":237.99,"High":240.36,"Low":237.95,"Close":240.22,"Adj.Close":240.22,"Volume":132000000}
{"Date":"1986-07-28","Open":240.2,"High":240.25,"Low":235.23,"Close":236.01,"Adj.Close":236.01,"Volume":128000000}
{"Date":"1986-07-29","Open":235.72,"High":236.01,"Low":234.39999,"Close":234.55,"Adj.Close":234.55,"Volume":115700000}
{"Date":"1986-07-30","Open":234.57001,"High":237.38001,"Low":233.07001,"Close":236.59,"Adj.Close":236.59,"Volume":146700000}
{"Date":"1986-07-31","Open":236.59,"High":236.92,"Low":235.89,"Close":236.11999,"Adj.Close":236.11999,"Volume":112700000}
{"Date":"1986-08-01","Open":236.11999,"High":236.89,"Low":234.59,"Close":234.91,"Adj.Close":234.91,"Volume":114900000}
{"Date":"1986-08-04","Open":234.91,"High":236.86,"Low":231.92,"Close":235.99,"Adj.Close":235.99,"Volume":130000000}
{"Date":"1986-08-05","Open":235.99,"High":238.31,"Low":235.97,"Close":237.03,"Adj.Close":237.03,"Volume":153100000}
{"Date":"1986-08-06","Open":237.03,"High":237.35001,"Low":235.48,"Close":236.84,"Adj.Close":236.84,"Volume":127500000}
{"Date":"1986-08-07","Open":236.84,"High":238.02,"Low":236.31,"Close":237.03999,"Adj.Close":237.03999,"Volume":122400000}
{"Date":"1986-08-08","Open":237.03999,"High":238.06,"Low":236.36999,"Close":236.88001,"Adj.Close":236.88001,"Volume":106300000}
{"Date":"1986-08-11","Open":236.88001,"High":241.2,"Low":236.86999,"Close":240.67999,"Adj.Close":240.67999,"Volume":125600000}
{"Date":"1986-08-12","Open":240.67999,"High":243.36999,"Low":240.35001,"Close":243.34,"Adj.Close":243.34,"Volume":131700000}
{"Date":"1986-08-13","Open":243.34,"High":246.51,"Low":243.06,"Close":245.67,"Adj.Close":245.67,"Volume":156400000}
{"Date":"1986-08-14","Open":245.67,"High":246.78999,"Low":245.53,"Close":246.25,"Adj.Close":246.25,"Volume":123800000}
{"Date":"1986-08-15","Open":246.25,"High":247.14999,"Low":245.7,"Close":247.14999,"Adj.Close":247.14999,"Volume":123500000}
{"Date":"1986-08-18","Open":247.14999,"High":247.83,"Low":245.48,"Close":247.38001,"Adj.Close":247.38001,"Volume":112800000}
{"Date":"1986-08-19","Open":247.38001,"High":247.42,"Low":245.82001,"Close":246.51,"Adj.Close":246.51,"Volume":109300000}
{"Date":"1986-08-20","Open":246.53,"High":249.77,"Low":246.51,"Close":249.77,"Adj.Close":249.77,"Volume":156600000}
{"Date":"1986-08-21","Open":249.77,"High":250.45,"Low":249.11,"Close":249.67,"Adj.Close":249.67,"Volume":135200000}
{"Date":"1986-08-22","Open":249.67,"High":250.61,"Low":249.27,"Close":250.19,"Adj.Close":250.19,"Volume":118100000}
{"Date":"1986-08-25","Open":250.19,"High":250.26,"Low":247.76,"Close":247.81,"Adj.Close":247.81,"Volume":104400000}
{"Date":"1986-08-26","Open":247.81,"High":252.91,"Low":247.81,"Close":252.84,"Adj.Close":252.84,"Volume":156600000}
{"Date":"1986-08-27","Open":252.84,"High":254.24,"Low":252.66,"Close":253.3,"Adj.Close":253.3,"Volume":143300000}
{"Date":"1986-08-28","Open":253.3,"High":253.67,"Low":251.91,"Close":252.84,"Adj.Close":252.84,"Volume":125100000}
{"Date":"1986-08-29","Open":252.84,"High":254.07001,"Low":251.73,"Close":252.92999,"Adj.Close":252.92999,"Volume":125300000}
{"Date":"1986-09-02","Open":252.92999,"High":253.3,"Low":248.14,"Close":248.52,"Adj.Close":248.52,"Volume":135500000}
{"Date":"1986-09-03","Open":248.52,"High":250.08,"Low":247.59,"Close":250.08,"Adj.Close":250.08,"Volume":154300000}
{"Date":"1986-09-04","Open":250.08,"High":254.01,"Low":250.03,"Close":253.83,"Adj.Close":253.83,"Volume":189400000}
{"Date":"1986-09-05","Open":253.83,"High":254.13001,"Low":250.33,"Close":250.47,"Adj.Close":250.47,"Volume":180600000}
{"Date":"1986-09-08","Open":250.47,"High":250.47,"Low":247.02,"Close":248.14,"Adj.Close":248.14,"Volume":153300000}
{"Date":"1986-09-09","Open":248.14,"High":250.21001,"Low":246.94,"Close":247.67,"Adj.Close":247.67,"Volume":137500000}
{"Date":"1986-09-10","Open":247.67,"High":247.76,"Low":246.11,"Close":247.06,"Adj.Close":247.06,"Volume":140300000}
{"Date":"1986-09-11","Open":247.06,"High":247.06,"Low":234.67,"Close":235.17999,"Adj.Close":235.17999,"Volume":237600000}
{"Date":"1986-09-12","Open":235.17999,"High":235.45,"Low":228.74,"Close":230.67,"Adj.Close":230.67,"Volume":240500000}
{"Date":"1986-09-15","Open":230.67,"High":232.82001,"Low":229.44,"Close":231.94,"Adj.Close":231.94,"Volume":155600000}
{"Date":"1986-09-16","Open":231.92999,"High":231.94,"Low":228.32001,"Close":231.72,"Adj.Close":231.72,"Volume":131200000}
{"Date":"1986-09-17","Open":231.73,"High":233.81,"Low":231.38001,"Close":231.67999,"Adj.Close":231.67999,"Volume":141000000}
{"Date":"1986-09-18","Open":231.67,"High":232.86999,"Low":230.57001,"Close":232.31,"Adj.Close":232.31,"Volume":132200000}
{"Date":"1986-09-19","Open":232.3,"High":232.31,"Low":230.69,"Close":232.21001,"Adj.Close":232.21001,"Volume":153900000}
{"Date":"1986-09-22","Open":232.2,"High":234.92999,"Low":232.2,"Close":234.92999,"Adj.Close":234.92999,"Volume":126100000}
{"Date":"1986-09-23","Open":234.96001,"High":235.88001,"Low":234.5,"Close":235.67,"Adj.Close":235.67,"Volume":132600000}
{"Date":"1986-09-24","Open":235.66,"High":237.06,"Low":235.53,"Close":236.28,"Adj.Close":236.28,"Volume":134600000}
{"Date":"1986-09-25","Open":231.83,"High":236.28,"Low":230.67,"Close":231.83,"Adj.Close":231.83,"Volume":134300000}
{"Date":"1986-09-26","Open":231.83,"High":233.67999,"Low":230.64,"Close":232.23,"Adj.Close":232.23,"Volume":115300000}
{"Date":"1986-09-29","Open":232.23,"High":232.23,"Low":228.08,"Close":229.91,"Adj.Close":229.91,"Volume":115600000}
{"Date":"1986-09-30","Open":229.91,"High":233.01,"Low":229.91,"Close":231.32001,"Adj.Close":231.32001,"Volume":124900000}
{"Date":"1986-10-01","Open":231.32001,"High":234.61999,"Low":231.32001,"Close":233.60001,"Adj.Close":233.60001,"Volume":143600000}
{"Date":"1986-10-02","Open":233.60001,"High":234.33,"Low":232.77,"Close":233.92,"Adj.Close":233.92,"Volume":128100000}
{"Date":"1986-10-03","Open":233.92,"High":236.16,"Low":232.78999,"Close":233.71001,"Adj.Close":233.71001,"Volume":128100000}
{"Date":"1986-10-06","Open":233.71001,"High":235.34,"Low":233.17,"Close":234.78,"Adj.Close":234.78,"Volume":88250000}
{"Date":"1986-10-07","Open":234.74,"High":235.17999,"Low":233.46001,"Close":234.41,"Adj.Close":234.41,"Volume":125100000}
{"Date":"1986-10-08","Open":234.41,"High":236.84,"Low":233.67999,"Close":236.67999,"Adj.Close":236.67999,"Volume":141700000}
{"Date":"1986-10-09","Open":236.67,"High":238.2,"Low":235.72,"Close":235.85001,"Adj.Close":235.85001,"Volume":153400000}
{"Date":"1986-10-10","Open":235.84,"High":236.27,"Low":235.31,"Close":235.48,"Adj.Close":235.48,"Volume":105100000}
{"Date":"1986-10-13","Open":235.52,"High":235.91,"Low":235.02,"Close":235.91,"Adj.Close":235.91,"Volume":54990000}
{"Date":"1986-10-14","Open":235.89999,"High":236.36999,"Low":234.36999,"Close":235.36999,"Adj.Close":235.36999,"Volume":116800000}
{"Date":"1986-10-15","Open":235.36,"High":239.03,"Low":235.27,"Close":238.8,"Adj.Close":238.8,"Volume":144300000}
{"Date":"1986-10-16","Open":238.83,"High":240.17999,"Low":238.8,"Close":239.53,"Adj.Close":239.53,"Volume":156900000}
{"Date":"1986-10-17","Open":239.5,"High":239.53,"Low":237.71001,"Close":238.84,"Adj.Close":238.84,"Volume":124100000}
{"Date":"1986-10-20","Open":238.84,"High":238.84,"Low":234.78,"Close":235.97,"Adj.Close":235.97,"Volume":109000000}
{"Date":"1986-10-21","Open":236.03,"High":236.49,"Low":234.95,"Close":235.88001,"Adj.Close":235.88001,"Volume":110000000}
{"Date":"1986-10-22","Open":235.89,"High":236.64,"Low":235.82001,"Close":236.26,"Adj.Close":236.26,"Volume":114000000}
{"Date":"1986-10-23","Open":236.28,"High":239.76,"Low":236.26,"Close":239.28,"Adj.Close":239.28,"Volume":150900000}
{"Date":"1986-10-24","Open":239.3,"High":239.64999,"Low":238.25,"Close":238.26,"Adj.Close":238.26,"Volume":137500000}
{"Date":"1986-10-27","Open":238.22,"High":238.77,"Low":236.72,"Close":238.77,"Adj.Close":238.77,"Volume":133200000}
{"Date":"1986-10-28","Open":238.81,"High":240.58,"Low":238.77,"Close":239.26,"Adj.Close":239.26,"Volume":145900000}
{"Date":"1986-10-29","Open":239.23,"High":241,"Low":238.98,"Close":240.94,"Adj.Close":240.94,"Volume":164400000}
{"Date":"1986-10-30","Open":240.97,"High":244.08,"Low":240.94,"Close":243.71001,"Adj.Close":243.71001,"Volume":194200000}
{"Date":"1986-10-31","Open":243.7,"High":244.51,"Low":242.95,"Close":243.98,"Adj.Close":243.98,"Volume":147200000}
{"Date":"1986-11-03","Open":243.97,"High":245.8,"Low":243.92999,"Close":245.8,"Adj.Close":245.8,"Volume":138200000}
{"Date":"1986-11-04","Open":245.8,"High":246.42999,"Low":244.42,"Close":246.2,"Adj.Close":246.2,"Volume":163200000}
{"Date":"1986-11-05","Open":246.09,"High":247.05,"Low":245.21001,"Close":246.58,"Adj.Close":246.58,"Volume":183200000}
{"Date":"1986-11-06","Open":246.53999,"High":246.89999,"Low":244.3,"Close":245.86999,"Adj.Close":245.86999,"Volume":165300000}
{"Date":"1986-11-07","Open":245.85001,"High":246.13001,"Low":244.92,"Close":245.77,"Adj.Close":245.77,"Volume":142300000}
{"Date":"1986-11-10","Open":245.75,"High":246.22,"Low":244.67999,"Close":246.13001,"Adj.Close":246.13001,"Volume":120200000}
{"Date":"1986-11-11","Open":246.14999,"High":247.10001,"Low":246.11999,"Close":247.08,"Adj.Close":247.08,"Volume":118500000}
{"Date":"1986-11-12","Open":247.06,"High":247.67,"Low":245.67999,"Close":246.64,"Adj.Close":246.64,"Volume":162200000}
{"Date":"1986-11-13","Open":246.63001,"High":246.66,"Low":242.98,"Close":243.02,"Adj.Close":243.02,"Volume":164000000}
{"Date":"1986-11-14","Open":243.01,"High":244.51,"Low":241.96001,"Close":244.5,"Adj.Close":244.5,"Volume":172100000}
{"Date":"1986-11-17","Open":244.5,"High":244.8,"Low":242.28999,"Close":243.21001,"Adj.Close":243.21001,"Volume":133300000}
{"Date":"1986-11-18","Open":243.2,"High":243.23,"Low":236.64999,"Close":236.78,"Adj.Close":236.78,"Volume":185300000}
{"Date":"1986-11-19","Open":236.77,"High":237.94,"Low":235.51,"Close":237.66,"Adj.Close":237.66,"Volume":183300000}
{"Date":"1986-11-20","Open":237.66,"High":242.05,"Low":237.66,"Close":242.05,"Adj.Close":242.05,"Volume":158100000}
{"Date":"1986-11-21","Open":242.03,"High":246.38001,"Low":241.97,"Close":245.86,"Adj.Close":245.86,"Volume":200700000}
{"Date":"1986-11-24","Open":245.86,"High":248,"Low":245.21001,"Close":247.45,"Adj.Close":247.45,"Volume":150800000}
{"Date":"1986-11-25","Open":247.44,"High":248.17999,"Low":246.3,"Close":248.17,"Adj.Close":248.17,"Volume":154600000}
{"Date":"1986-11-26","Open":248.14,"High":248.89999,"Low":247.73,"Close":248.77,"Adj.Close":248.77,"Volume":152000000}
{"Date":"1986-11-28","Open":248.82001,"High":249.22,"Low":248.07001,"Close":249.22,"Adj.Close":249.22,"Volume":93530000}
{"Date":"1986-12-01","Open":249.22,"High":249.22,"Low":245.72,"Close":249.05,"Adj.Close":249.05,"Volume":133800000}
{"Date":"1986-12-02","Open":249.06,"High":254,"Low":249.05,"Close":254,"Adj.Close":254,"Volume":230400000}
{"Date":"1986-12-03","Open":254,"High":254.86999,"Low":253.24,"Close":253.85001,"Adj.Close":253.85001,"Volume":200100000}
{"Date":"1986-12-04","Open":253.85001,"High":254.42,"Low":252.88001,"Close":253.03999,"Adj.Close":253.03999,"Volume":156900000}
{"Date":"1986-12-05","Open":253.05,"High":253.89,"Low":250.71001,"Close":251.17,"Adj.Close":251.17,"Volume":139800000}
{"Date":"1986-12-08","Open":251.16,"High":252.36,"Low":248.82001,"Close":251.16,"Adj.Close":251.16,"Volume":159000000}
{"Date":"1986-12-09","Open":251.16,"High":251.27,"Low":249.25,"Close":249.28,"Adj.Close":249.28,"Volume":128700000}
{"Date":"1986-12-10","Open":249.28,"High":251.53,"Low":248.94,"Close":250.96001,"Adj.Close":250.96001,"Volume":139700000}
{"Date":"1986-12-11","Open":250.97,"High":250.98,"Low":247.14999,"Close":248.17,"Adj.Close":248.17,"Volume":136000000}
{"Date":"1986-12-12","Open":248.17,"High":248.31,"Low":247.02,"Close":247.35001,"Adj.Close":247.35001,"Volume":126600000}
{"Date":"1986-12-15","Open":247.31,"High":248.23,"Low":244.92,"Close":248.21001,"Adj.Close":248.21001,"Volume":148200000}
{"Date":"1986-12-16","Open":248.21001,"High":250.03999,"Low":247.39999,"Close":250.03999,"Adj.Close":250.03999,"Volume":157000000}
{"Date":"1986-12-17","Open":250.01,"High":250.03999,"Low":247.19,"Close":247.56,"Adj.Close":247.56,"Volume":148800000}
{"Date":"1986-12-18","Open":247.56,"High":247.81,"Low":246.45,"Close":246.78,"Adj.Close":246.78,"Volume":155400000}
{"Date":"1986-12-19","Open":246.78999,"High":249.96001,"Low":245.89,"Close":249.73,"Adj.Close":249.73,"Volume":244700000}
{"Date":"1986-12-22","Open":249.73,"High":249.73,"Low":247.45,"Close":248.75,"Adj.Close":248.75,"Volume":157600000}
{"Date":"1986-12-23","Open":248.75,"High":248.75,"Low":245.85001,"Close":246.34,"Adj.Close":246.34,"Volume":188700000}
{"Date":"1986-12-24","Open":246.34,"High":247.22,"Low":246.02,"Close":246.75,"Adj.Close":246.75,"Volume":95410000}
{"Date":"1986-12-26","Open":246.75,"High":247.09,"Low":246.73,"Close":246.92,"Adj.Close":246.92,"Volume":48860000}
{"Date":"1986-12-29","Open":246.89999,"High":246.92,"Low":244.31,"Close":244.67,"Adj.Close":244.67,"Volume":99800000}
{"Date":"1986-12-30","Open":244.66,"High":244.67,"Low":243.03999,"Close":243.36999,"Adj.Close":243.36999,"Volume":126200000}
{"Date":"1986-12-31","Open":243.36999,"High":244.03,"Low":241.28,"Close":242.17,"Adj.Close":242.17,"Volume":139200000}
{"Date":"1987-01-02","Open":242.17,"High":246.45,"Low":242.17,"Close":246.45,"Adj.Close":246.45,"Volume":91880000}
{"Date":"1987-01-05","Open":246.45,"High":252.57001,"Low":246.45,"Close":252.19,"Adj.Close":252.19,"Volume":181900000}
{"Date":"1987-01-06","Open":252.2,"High":253.99,"Low":252.14,"Close":252.78,"Adj.Close":252.78,"Volume":189300000}
{"Date":"1987-01-07","Open":252.78,"High":255.72,"Low":252.64999,"Close":255.33,"Adj.Close":255.33,"Volume":190900000}
{"Date":"1987-01-08","Open":255.36,"High":257.28,"Low":254.97,"Close":257.28,"Adj.Close":257.28,"Volume":194500000}
{"Date":"1987-01-09","Open":257.26001,"High":259.20001,"Low":256.10998,"Close":258.73001,"Adj.Close":258.73001,"Volume":193000000}
{"Date":"1987-01-12","Open":258.72,"High":261.35998,"Low":257.92001,"Close":260.29999,"Adj.Close":260.29999,"Volume":184200000}
{"Date":"1987-01-13","Open":260.29999,"High":260.45001,"Low":259.20999,"Close":259.95001,"Adj.Close":259.95001,"Volume":170900000}
{"Date":"1987-01-14","Open":259.95001,"High":262.72,"Low":259.62,"Close":262.64002,"Adj.Close":262.64002,"Volume":214200000}
{"Date":"1987-01-15","Open":262.64999,"High":266.67999,"Low":262.64002,"Close":265.48999,"Adj.Close":265.48999,"Volume":253100000}
{"Date":"1987-01-16","Open":265.45999,"High":267.23999,"Low":264.31,"Close":266.28,"Adj.Close":266.28,"Volume":218400000}
{"Date":"1987-01-19","Open":266.26001,"High":269.34,"Low":264,"Close":269.34,"Adj.Close":269.34,"Volume":162800000}
{"Date":"1987-01-20","Open":269.34,"High":271.03,"Low":267.64999,"Close":269.04001,"Adj.Close":269.04001,"Volume":224800000}
{"Date":"1987-01-21","Open":269.04001,"High":270.87,"Low":267.35001,"Close":267.84,"Adj.Close":267.84,"Volume":184200000}
{"Date":"1987-01-22","Open":267.84,"High":274.04999,"Low":267.32001,"Close":273.91,"Adj.Close":273.91,"Volume":188700000}
{"Date":"1987-01-23","Open":273.91,"High":280.95999,"Low":268.41,"Close":270.10001,"Adj.Close":270.10001,"Volume":302400000}
{"Date":"1987-01-26","Open":270.10001,"High":270.39999,"Low":267.73001,"Close":269.60998,"Adj.Close":269.60998,"Volume":138900000}
{"Date":"1987-01-27","Open":269.60998,"High":274.31,"Low":269.60998,"Close":273.75,"Adj.Close":273.75,"Volume":192300000}
{"Date":"1987-01-28","Open":273.75,"High":275.70999,"Low":273.03,"Close":275.39999,"Adj.Close":275.39999,"Volume":195800000}
{"Date":"1987-01-29","Open":275.39999,"High":276.85001,"Low":272.54001,"Close":274.23999,"Adj.Close":274.23999,"Volume":205300000}
{"Date":"1987-01-30","Open":274.23999,"High":274.23999,"Low":271.38,"Close":274.07999,"Adj.Close":274.07999,"Volume":163400000}
{"Date":"1987-02-02","Open":274.07999,"High":277.35001,"Low":273.16,"Close":276.45001,"Adj.Close":276.45001,"Volume":177400000}
{"Date":"1987-02-03","Open":276.45001,"High":277.82999,"Low":275.84,"Close":275.98999,"Adj.Close":275.98999,"Volume":198100000}
{"Date":"1987-02-04","Open":275.98999,"High":279.64999,"Low":275.35001,"Close":279.64002,"Adj.Close":279.64002,"Volume":222400000}
{"Date":"1987-02-05","Open":279.64002,"High":282.26001,"Low":278.66,"Close":281.16,"Adj.Close":281.16,"Volume":256700000}
{"Date":"1987-02-06","Open":281.16,"High":281.79001,"Low":279.87,"Close":280.04001,"Adj.Close":280.04001,"Volume":184100000}
{"Date":"1987-02-09","Open":280.04001,"High":280.04001,"Low":277.23999,"Close":278.16,"Adj.Close":278.16,"Volume":143300000}
{"Date":"1987-02-10","Open":278.16,"High":278.16,"Low":273.48999,"Close":275.07001,"Adj.Close":275.07001,"Volume":168300000}
{"Date":"1987-02-11","Open":275.07001,"High":277.70999,"Low":274.70999,"Close":277.54001,"Adj.Close":277.54001,"Volume":172400000}
{"Date":"1987-02-12","Open":277.54001,"High":278.04001,"Low":273.89002,"Close":275.62,"Adj.Close":275.62,"Volume":200400000}
{"Date":"1987-02-13","Open":275.62,"High":280.91,"Low":275.01001,"Close":279.70001,"Adj.Close":279.70001,"Volume":184400000}
{"Date":"1987-02-17","Open":279.70001,"High":285.48999,"Low":279.70001,"Close":285.48999,"Adj.Close":285.48999,"Volume":187800000}
{"Date":"1987-02-18","Open":285.48999,"High":287.54999,"Low":282.97,"Close":285.42001,"Adj.Close":285.42001,"Volume":218200000}
{"Date":"1987-02-19","Open":285.42001,"High":286.23999,"Low":283.84,"Close":285.57001,"Adj.Close":285.57001,"Volume":181500000}
{"Date":"1987-02-20","Open":285.57001,"High":285.98001,"Low":284.31,"Close":285.48001,"Adj.Close":285.48001,"Volume":175800000}
{"Date":"1987-02-23","Open":285.48001,"High":285.5,"Low":279.37,"Close":282.38,"Adj.Close":282.38,"Volume":170500000}
{"Date":"1987-02-24","Open":282.38,"High":283.32999,"Low":281.45001,"Close":282.88,"Adj.Close":282.88,"Volume":151300000}
{"Date":"1987-02-25","Open":282.88,"High":285.35001,"Low":282.14002,"Close":284,"Adj.Close":284,"Volume":184100000}
{"Date":"1987-02-26","Open":284,"High":284.39999,"Low":280.73001,"Close":282.95999,"Adj.Close":282.95999,"Volume":165800000}
{"Date":"1987-02-27","Open":282.95999,"High":284.54999,"Low":282.76999,"Close":284.20001,"Adj.Close":284.20001,"Volume":142800000}
{"Date":"1987-03-02","Open":284.17001,"High":284.82999,"Low":282.29999,"Close":283,"Adj.Close":283,"Volume":156700000}
{"Date":"1987-03-03","Open":283,"High":284.19,"Low":282.92001,"Close":284.12,"Adj.Close":284.12,"Volume":149200000}
{"Date":"1987-03-04","Open":284.12,"High":288.62,"Low":284.12,"Close":288.62,"Adj.Close":288.62,"Volume":198400000}
{"Date":"1987-03-05","Open":288.62,"High":291.23999,"Low":288.60001,"Close":290.51999,"Adj.Close":290.51999,"Volume":205400000}
{"Date":"1987-03-06","Open":290.51999,"High":290.67001,"Low":288.76999,"Close":290.66,"Adj.Close":290.66,"Volume":181600000}
{"Date":"1987-03-09","Open":290.66,"High":290.66,"Low":287.12,"Close":288.29999,"Adj.Close":288.29999,"Volume":165400000}
{"Date":"1987-03-10","Open":288.29999,"High":290.87,"Low":287.89002,"Close":290.85998,"Adj.Close":290.85998,"Volume":174800000}
{"Date":"1987-03-11","Open":290.87,"High":292.51001,"Low":289.32999,"Close":290.31,"Adj.Close":290.31,"Volume":186900000}
{"Date":"1987-03-12","Open":290.32999,"High":291.91,"Low":289.66,"Close":291.22,"Adj.Close":291.22,"Volume":174500000}
{"Date":"1987-03-13","Open":291.22,"High":291.79001,"Low":289.88,"Close":289.89002,"Adj.Close":289.89002,"Volume":150900000}
{"Date":"1987-03-16","Open":289.88,"High":289.89002,"Low":286.64002,"Close":288.23001,"Adj.Close":288.23001,"Volume":134900000}
{"Date":"1987-03-17","Open":288.09,"High":292.47,"Low":287.95999,"Close":292.47,"Adj.Close":292.47,"Volume":177300000}
{"Date":"1987-03-18","Open":292.48999,"High":294.57999,"Low":290.87,"Close":292.78,"Adj.Close":292.78,"Volume":198100000}
{"Date":"1987-03-19","Open":292.73001,"High":294.45999,"Low":292.26001,"Close":294.07999,"Adj.Close":294.07999,"Volume":166100000}
{"Date":"1987-03-20","Open":294.07999,"High":298.17001,"Low":294.07999,"Close":298.17001,"Adj.Close":298.17001,"Volume":234000000}
{"Date":"1987-03-23","Open":298.16,"High":301.17001,"Low":297.5,"Close":301.16,"Adj.Close":301.16,"Volume":189100000}
{"Date":"1987-03-24","Open":301.17001,"High":301.92001,"Low":300.14002,"Close":301.64002,"Adj.Close":301.64002,"Volume":189900000}
{"Date":"1987-03-25","Open":301.51999,"High":301.85001,"Low":299.35998,"Close":300.38,"Adj.Close":300.38,"Volume":171300000}
{"Date":"1987-03-26","Open":300.39002,"High":302.72,"Low":300.38,"Close":300.92999,"Adj.Close":300.92999,"Volume":196000000}
{"Date":"1987-03-27","Open":300.95999,"High":301.41,"Low":296.06,"Close":296.13,"Adj.Close":296.13,"Volume":184400000}
{"Date":"1987-03-30","Open":296.10001,"High":296.13,"Low":286.69,"Close":289.20001,"Adj.Close":289.20001,"Volume":208400000}
{"Date":"1987-03-31","Open":289.20999,"High":291.87,"Low":289.07001,"Close":291.70001,"Adj.Close":291.70001,"Volume":171800000}
{"Date":"1987-04-01","Open":291.59,"High":292.38,"Low":288.34,"Close":292.38,"Adj.Close":292.38,"Volume":182600000}
{"Date":"1987-04-02","Open":292.41,"High":294.47,"Low":292.01999,"Close":293.63,"Adj.Close":293.63,"Volume":183000000}
{"Date":"1987-04-03","Open":293.64002,"High":301.29999,"Low":292.29999,"Close":300.41,"Adj.Close":300.41,"Volume":213400000}
{"Date":"1987-04-06","Open":300.45999,"High":302.20999,"Low":300.41,"Close":301.95001,"Adj.Close":301.95001,"Volume":173700000}
{"Date":"1987-04-07","Open":301.94,"High":303.64999,"Low":296.67001,"Close":296.69,"Adj.Close":296.69,"Volume":186400000}
{"Date":"1987-04-08","Open":296.72,"High":299.20001,"Low":295.17999,"Close":297.26001,"Adj.Close":297.26001,"Volume":179800000}
{"Date":"1987-04-09","Open":297.25,"High":297.70999,"Low":291.5,"Close":292.85998,"Adj.Close":292.85998,"Volume":180300000}
{"Date":"1987-04-10","Open":292.82001,"High":293.73999,"Low":290.94,"Close":292.48999,"Adj.Close":292.48999,"Volume":169500000}
{"Date":"1987-04-13","Open":292.48001,"High":293.35998,"Low":285.62,"Close":285.62,"Adj.Close":285.62,"Volume":181000000}
{"Date":"1987-04-14","Open":285.60998,"High":285.62,"Low":275.67001,"Close":279.16,"Adj.Close":279.16,"Volume":266500000}
{"Date":"1987-04-15","Open":279.17001,"High":285.14002,"Low":279.16,"Close":284.44,"Adj.Close":284.44,"Volume":198200000}
{"Date":"1987-04-16","Open":284.45001,"High":289.57001,"Low":284.44,"Close":286.91,"Adj.Close":286.91,"Volume":189600000}
{"Date":"1987-04-20","Open":286.91,"High":288.35998,"Low":284.54999,"Close":286.09,"Adj.Close":286.09,"Volume":139100000}
{"Date":"1987-04-21","Open":285.88,"High":293.07001,"Low":282.89002,"Close":293.07001,"Adj.Close":293.07001,"Volume":191300000}
{"Date":"1987-04-22","Open":293.04999,"High":293.45999,"Low":286.98001,"Close":287.19,"Adj.Close":287.19,"Volume":185900000}
{"Date":"1987-04-23","Open":287.19,"High":289.12,"Low":284.28,"Close":286.82001,"Adj.Close":286.82001,"Volume":173900000}
{"Date":"1987-04-24","Open":286.81,"High":286.82001,"Low":281.17999,"Close":281.51999,"Adj.Close":281.51999,"Volume":178000000}
{"Date":"1987-04-27","Open":281.51999,"High":284.45001,"Low":276.22,"Close":281.82999,"Adj.Close":281.82999,"Volume":222700000}
{"Date":"1987-04-28","Open":281.82999,"High":285.95001,"Low":281.82999,"Close":282.51001,"Adj.Close":282.51001,"Volume":180100000}
{"Date":"1987-04-29","Open":282.57999,"High":286.42001,"Low":282.57999,"Close":284.57001,"Adj.Close":284.57001,"Volume":173600000}
{"Date":"1987-04-30","Open":284.57999,"High":290.07999,"Low":284.57001,"Close":288.35998,"Adj.Close":288.35998,"Volume":183100000}
{"Date":"1987-05-01","Open":286.98999,"High":289.70999,"Low":286.51999,"Close":288.03,"Adj.Close":288.03,"Volume":160100000}
{"Date":"1987-05-04","Open":288.01999,"High":289.98999,"Low":286.39002,"Close":289.35998,"Adj.Close":289.35998,"Volume":140600000}
{"Date":"1987-05-05","Open":289.35998,"High":295.39999,"Low":289.34,"Close":295.34,"Adj.Close":295.34,"Volume":192300000}
{"Date":"1987-05-06","Open":295.35001,"High":296.19,"Low":293.60001,"Close":295.47,"Adj.Close":295.47,"Volume":196600000}
{"Date":"1987-05-07","Open":295.45001,"High":296.79999,"Low":294.07001,"Close":294.70999,"Adj.Close":294.70999,"Volume":215200000}
{"Date":"1987-05-08","Open":294.73001,"High":296.17999,"Low":291.73001,"Close":293.37,"Adj.Close":293.37,"Volume":161900000}
{"Date":"1987-05-11","Open":293.37,"High":298.69,"Low":291.54999,"Close":291.57001,"Adj.Close":291.57001,"Volume":203700000}
{"Date":"1987-05-12","Open":291.57001,"High":293.29999,"Low":290.17999,"Close":293.29999,"Adj.Close":293.29999,"Volume":155300000}
{"Date":"1987-05-13","Open":293.31,"High":294.54001,"Low":290.73999,"Close":293.98001,"Adj.Close":293.98001,"Volume":171000000}
{"Date":"1987-05-14","Open":293.98001,"High":295.10001,"Low":292.95001,"Close":294.23999,"Adj.Close":294.23999,"Volume":152000000}
{"Date":"1987-05-15","Open":294.23001,"High":294.23999,"Low":287.10998,"Close":287.42999,"Adj.Close":287.42999,"Volume":180800000}
{"Date":"1987-05-18","Open":287.42999,"High":287.42999,"Low":282.57001,"Close":286.64999,"Adj.Close":286.64999,"Volume":174200000}
{"Date":"1987-05-19","Open":286.66,"High":287.39002,"Low":278.82999,"Close":279.62,"Adj.Close":279.62,"Volume":175400000}
{"Date":"1987-05-20","Open":279.62,"High":280.89002,"Low":277.01001,"Close":278.20999,"Adj.Close":278.20999,"Volume":206800000}
{"Date":"1987-05-21","Open":278.23001,"High":282.31,"Low":278.20999,"Close":280.17001,"Adj.Close":280.17001,"Volume":164800000}
{"Date":"1987-05-22","Open":280.17001,"High":283.32999,"Low":280.17001,"Close":282.16,"Adj.Close":282.16,"Volume":135800000}
{"Date":"1987-05-26","Open":282.16,"High":289.10998,"Low":282.16,"Close":289.10998,"Adj.Close":289.10998,"Volume":152500000}
{"Date":"1987-05-27","Open":289.07001,"High":290.78,"Low":288.19,"Close":288.73001,"Adj.Close":288.73001,"Volume":171400000}
{"Date":"1987-05-28","Open":288.73001,"High":291.5,"Low":286.32999,"Close":290.76001,"Adj.Close":290.76001,"Volume":153800000}
{"Date":"1987-05-29","Open":290.76999,"High":292.87,"Low":289.70001,"Close":290.10001,"Adj.Close":290.10001,"Volume":153500000}
{"Date":"1987-06-01","Open":290.12,"High":291.95999,"Low":289.23001,"Close":289.82999,"Adj.Close":289.82999,"Volume":149300000}
{"Date":"1987-06-02","Open":289.82001,"High":290.94,"Low":286.92999,"Close":288.45999,"Adj.Close":288.45999,"Volume":153400000}
{"Date":"1987-06-03","Open":288.56,"High":293.47,"Low":288.56,"Close":293.47,"Adj.Close":293.47,"Volume":164200000}
{"Date":"1987-06-04","Open":293.45999,"High":295.09,"Low":292.76001,"Close":295.09,"Adj.Close":295.09,"Volume":140300000}
{"Date":"1987-06-05","Open":295.10998,"High":295.10998,"Low":292.79999,"Close":293.45001,"Adj.Close":293.45001,"Volume":129100000}
{"Date":"1987-06-08","Open":293.45999,"High":297.03,"Low":291.54999,"Close":296.72,"Adj.Close":296.72,"Volume":136400000}
{"Date":"1987-06-09","Open":296.72,"High":297.59,"Low":295.89999,"Close":297.28,"Adj.Close":297.28,"Volume":164200000}
{"Date":"1987-06-10","Open":297.28,"High":300.81,"Low":295.66,"Close":297.47,"Adj.Close":297.47,"Volume":197400000}
{"Date":"1987-06-11","Open":297.5,"High":298.94,"Low":297.47,"Close":298.73001,"Adj.Close":298.73001,"Volume":138900000}
{"Date":"1987-06-12","Open":298.76999,"High":302.26001,"Low":298.73001,"Close":301.62,"Adj.Close":301.62,"Volume":175100000}
{"Date":"1987-06-15","Open":301.62,"High":304.10998,"Low":301.62,"Close":303.14002,"Adj.Close":303.14002,"Volume":156900000}
{"Date":"1987-06-16","Open":303.12,"High":304.85998,"Low":302.60001,"Close":304.76001,"Adj.Close":304.76001,"Volume":157800000}
{"Date":"1987-06-17","Open":304.76999,"High":305.73999,"Low":304.03,"Close":304.81,"Adj.Close":304.81,"Volume":184700000}
{"Date":"1987-06-18","Open":304.78,"High":306.13,"Low":303.38,"Close":305.69,"Adj.Close":305.69,"Volume":168600000}
{"Date":"1987-06-19","Open":305.70999,"High":306.97,"Low":305.54999,"Close":306.97,"Adj.Close":306.97,"Volume":220500000}
{"Date":"1987-06-22","Open":306.98001,"High":310.20001,"Low":306.97,"Close":309.64999,"Adj.Close":309.64999,"Volume":178200000}
{"Date":"1987-06-23","Open":309.66,"High":310.26999,"Low":307.48001,"Close":308.42999,"Adj.Close":308.42999,"Volume":194200000}
{"Date":"1987-06-24","Open":308.44,"High":308.91,"Low":306.32001,"Close":306.85998,"Adj.Close":306.85998,"Volume":153800000}
{"Date":"1987-06-25","Open":306.87,"High":309.44,"Low":306.85998,"Close":308.95999,"Adj.Close":308.95999,"Volume":173500000}
{"Date":"1987-06-26","Open":308.94,"High":308.95999,"Low":306.35998,"Close":307.16,"Adj.Close":307.16,"Volume":150500000}
{"Date":"1987-06-29","Open":307.14999,"High":308.14999,"Low":306.75,"Close":307.89999,"Adj.Close":307.89999,"Volume":142500000}
{"Date":"1987-06-30","Open":307.89002,"High":308,"Low":303.01001,"Close":304,"Adj.Close":304,"Volume":165500000}
{"Date":"1987-07-01","Open":303.98999,"High":304,"Low":302.53,"Close":302.94,"Adj.Close":302.94,"Volume":157000000}
{"Date":"1987-07-02","Open":302.95999,"High":306.34,"Low":302.94,"Close":305.63,"Adj.Close":305.63,"Volume":154900000}
{"Date":"1987-07-06","Open":305.64002,"High":306.75,"Low":304.23001,"Close":304.92001,"Adj.Close":304.92001,"Volume":155000000}
{"Date":"1987-07-07","Open":304.91,"High":308.63,"Low":304.73001,"Close":307.39999,"Adj.Close":307.39999,"Volume":200700000}
{"Date":"1987-07-08","Open":307.41,"High":308.48001,"Low":306.01001,"Close":308.29001,"Adj.Close":308.29001,"Volume":207500000}
{"Date":"1987-07-09","Open":308.29999,"High":309.56,"Low":307.42001,"Close":307.51999,"Adj.Close":307.51999,"Volume":195400000}
{"Date":"1987-07-10","Open":307.54999,"High":308.39999,"Low":306.95999,"Close":308.37,"Adj.Close":308.37,"Volume":172100000}
{"Date":"1987-07-13","Open":308.41,"High":308.41,"Low":305.48999,"Close":307.63,"Adj.Close":307.63,"Volume":152500000}
{"Date":"1987-07-14","Open":307.67001,"High":310.69,"Low":307.45999,"Close":310.67999,"Adj.Close":310.67999,"Volume":185900000}
{"Date":"1987-07-15","Open":310.67001,"High":312.07999,"Low":309.07001,"Close":310.42001,"Adj.Close":310.42001,"Volume":202300000}
{"Date":"1987-07-16","Open":311,"High":312.82999,"Low":310.42001,"Close":312.70001,"Adj.Close":312.70001,"Volume":210900000}
{"Date":"1987-07-17","Open":312.70999,"High":314.59,"Low":312.38,"Close":314.59,"Adj.Close":314.59,"Volume":210000000}
{"Date":"1987-07-20","Open":314.56,"High":314.59,"Low":311.23999,"Close":311.39002,"Adj.Close":311.39002,"Volume":168100000}
{"Date":"1987-07-21","Open":311.35998,"High":312.41,"Low":307.51001,"Close":308.54999,"Adj.Close":308.54999,"Volume":186600000}
{"Date":"1987-07-22","Open":308.56,"High":309.12,"Low":307.22,"Close":308.47,"Adj.Close":308.47,"Volume":174700000}
{"Date":"1987-07-23","Open":308.5,"High":309.63,"Low":306.10001,"Close":307.81,"Adj.Close":307.81,"Volume":163700000}
{"Date":"1987-07-24","Open":307.82001,"High":309.28,"Low":307.78,"Close":309.26999,"Adj.Close":309.26999,"Volume":158400000}
{"Date":"1987-07-27","Open":309.29999,"High":310.70001,"Low":308.60998,"Close":310.64999,"Adj.Close":310.64999,"Volume":152000000}
{"Date":"1987-07-28","Open":310.64999,"High":312.32999,"Low":310.28,"Close":312.32999,"Adj.Close":312.32999,"Volume":172600000}
{"Date":"1987-07-29","Open":312.34,"High":315.64999,"Low":311.73001,"Close":315.64999,"Adj.Close":315.64999,"Volume":196200000}
{"Date":"1987-07-30","Open":315.69,"High":318.53,"Low":315.64999,"Close":318.04999,"Adj.Close":318.04999,"Volume":208000000}
{"Date":"1987-07-31","Open":318.04999,"High":318.85001,"Low":317.56,"Close":318.66,"Adj.Close":318.66,"Volume":181900000}
{"Date":"1987-08-03","Open":318.62,"High":320.26001,"Low":316.51999,"Close":317.57001,"Adj.Close":317.57001,"Volume":207800000}
{"Date":"1987-08-04","Open":317.59,"High":318.25,"Low":314.51001,"Close":316.23001,"Adj.Close":316.23001,"Volume":166500000}
{"Date":"1987-08-05","Open":316.25,"High":319.73999,"Low":316.23001,"Close":318.45001,"Adj.Close":318.45001,"Volume":192700000}
{"Date":"1987-08-06","Open":318.48999,"High":322.09,"Low":317.5,"Close":322.09,"Adj.Close":322.09,"Volume":192000000}
{"Date":"1987-08-07","Open":322.10001,"High":324.14999,"Low":321.82001,"Close":323,"Adj.Close":323,"Volume":212700000}
{"Date":"1987-08-10","Open":322.98001,"High":328,"Low":322.95001,"Close":328,"Adj.Close":328,"Volume":187200000}
{"Date":"1987-08-11","Open":328.01999,"High":333.39999,"Low":328,"Close":333.32999,"Adj.Close":333.32999,"Volume":278100000}
{"Date":"1987-08-12","Open":333.32001,"High":334.57001,"Low":331.06,"Close":332.39002,"Adj.Close":332.39002,"Volume":235800000}
{"Date":"1987-08-13","Open":332.38,"High":335.51999,"Low":332.38,"Close":334.64999,"Adj.Close":334.64999,"Volume":217100000}
{"Date":"1987-08-14","Open":334.63,"High":336.07999,"Low":332.63,"Close":333.98999,"Adj.Close":333.98999,"Volume":196100000}
{"Date":"1987-08-17","Open":333.98001,"High":335.42999,"Low":332.88,"Close":334.10998,"Adj.Close":334.10998,"Volume":166100000}
{"Date":"1987-08-18","Open":334.10001,"High":334.10998,"Low":326.42999,"Close":329.25,"Adj.Close":329.25,"Volume":198400000}
{"Date":"1987-08-19","Open":329.26001,"High":329.89002,"Low":326.54001,"Close":329.82999,"Adj.Close":329.82999,"Volume":180900000}
{"Date":"1987-08-20","Open":331.48999,"High":335.19,"Low":329.82999,"Close":334.84,"Adj.Close":334.84,"Volume":196600000}
{"Date":"1987-08-21","Open":334.85001,"High":336.37,"Low":334.29999,"Close":335.89999,"Adj.Close":335.89999,"Volume":189600000}
{"Date":"1987-08-24","Open":335.89002,"High":335.89999,"Low":331.92001,"Close":333.32999,"Adj.Close":333.32999,"Volume":149400000}
{"Date":"1987-08-25","Open":333.37,"High":337.89002,"Low":333.32999,"Close":336.76999,"Adj.Close":336.76999,"Volume":213500000}
{"Date":"1987-08-26","Open":336.76999,"High":337.39002,"Low":334.45999,"Close":334.57001,"Adj.Close":334.57001,"Volume":196200000}
{"Date":"1987-08-27","Open":334.56,"High":334.57001,"Low":331.10001,"Close":331.38,"Adj.Close":331.38,"Volume":163600000}
{"Date":"1987-08-28","Open":331.37,"High":331.38,"Low":327.03,"Close":327.04001,"Adj.Close":327.04001,"Volume":156300000}
{"Date":"1987-08-31","Open":327.03,"High":330.09,"Low":326.98999,"Close":329.79999,"Adj.Close":329.79999,"Volume":165800000}
{"Date":"1987-09-01","Open":329.81,"High":332.17999,"Low":322.82999,"Close":323.39999,"Adj.Close":323.39999,"Volume":193500000}
{"Date":"1987-09-02","Open":323.39999,"High":324.53,"Low":318.76001,"Close":321.67999,"Adj.Close":321.67999,"Volume":199900000}
{"Date":"1987-09-03","Open":321.47,"High":324.29001,"Low":317.39002,"Close":320.20999,"Adj.Close":320.20999,"Volume":165200000}
{"Date":"1987-09-04","Open":320.20999,"High":322.03,"Low":316.53,"Close":316.70001,"Adj.Close":316.70001,"Volume":129100000}
{"Date":"1987-09-08","Open":316.67999,"High":316.70001,"Low":308.56,"Close":313.56,"Adj.Close":313.56,"Volume":242900000}
{"Date":"1987-09-09","Open":313.60001,"High":315.41,"Low":312.29001,"Close":313.92001,"Adj.Close":313.92001,"Volume":164900000}
{"Date":"1987-09-10","Open":313.92001,"High":317.59,"Low":313.92001,"Close":317.13,"Adj.Close":317.13,"Volume":179800000}
{"Date":"1987-09-11","Open":317.14002,"High":322.45001,"Low":317.13,"Close":321.98001,"Adj.Close":321.98001,"Volume":178000000}
{"Date":"1987-09-14","Open":322.01999,"High":323.81,"Low":320.39999,"Close":323.07999,"Adj.Close":323.07999,"Volume":154400000}
{"Date":"1987-09-15","Open":323.07001,"High":323.07999,"Low":317.63,"Close":317.73999,"Adj.Close":317.73999,"Volume":136200000}
{"Date":"1987-09-16","Open":317.75,"High":319.5,"Low":314.60998,"Close":314.85998,"Adj.Close":314.85998,"Volume":195700000}
{"Date":"1987-09-17","Open":314.94,"High":316.07999,"Low":313.45001,"Close":314.92999,"Adj.Close":314.92999,"Volume":150700000}
{"Date":"1987-09-18","Open":314.98001,"High":316.98999,"Low":314.85998,"Close":314.85998,"Adj.Close":314.85998,"Volume":188100000}
{"Date":"1987-09-21","Open":314.92001,"High":317.66,"Low":310.12,"Close":310.54001,"Adj.Close":310.54001,"Volume":170100000}
{"Date":"1987-09-22","Open":310.54001,"High":319.51001,"Low":308.69,"Close":319.5,"Adj.Close":319.5,"Volume":209500000}
{"Date":"1987-09-23","Open":319.48999,"High":321.82999,"Low":319.12,"Close":321.19,"Adj.Close":321.19,"Volume":220300000}
{"Date":"1987-09-24","Open":321.09,"High":322.01001,"Low":319.12,"Close":319.72,"Adj.Close":319.72,"Volume":162200000}
{"Date":"1987-09-25","Open":319.72,"High":320.54999,"Low":318.10001,"Close":320.16,"Adj.Close":320.16,"Volume":138000000}
{"Date":"1987-09-28","Open":320.16,"High":325.32999,"Low":320.16,"Close":323.20001,"Adj.Close":323.20001,"Volume":188100000}
{"Date":"1987-09-29","Open":323.20001,"High":324.63,"Low":320.26999,"Close":321.69,"Adj.Close":321.69,"Volume":173500000}
{"Date":"1987-09-30","Open":321.69,"High":322.53,"Low":320.16,"Close":321.82999,"Adj.Close":321.82999,"Volume":183100000}
{"Date":"1987-10-01","Open":321.82999,"High":327.34,"Low":321.82999,"Close":327.32999,"Adj.Close":327.32999,"Volume":193200000}
{"Date":"1987-10-02","Open":327.32999,"High":328.94,"Low":327.22,"Close":328.07001,"Adj.Close":328.07001,"Volume":189100000}
{"Date":"1987-10-05","Open":328.07001,"High":328.57001,"Low":326.09,"Close":328.07999,"Adj.Close":328.07999,"Volume":159700000}
{"Date":"1987-10-06","Open":328.07999,"High":328.07999,"Low":319.17001,"Close":319.22,"Adj.Close":319.22,"Volume":175600000}
{"Date":"1987-10-07","Open":319.22,"High":319.39002,"Low":315.78,"Close":318.54001,"Adj.Close":318.54001,"Volume":186300000}
{"Date":"1987-10-08","Open":318.54001,"High":319.34,"Low":312.01999,"Close":314.16,"Adj.Close":314.16,"Volume":198700000}
{"Date":"1987-10-09","Open":314.16,"High":315.04001,"Low":310.97,"Close":311.07001,"Adj.Close":311.07001,"Volume":158300000}
{"Date":"1987-10-12","Open":311.07001,"High":311.07001,"Low":306.76001,"Close":309.39002,"Adj.Close":309.39002,"Volume":141900000}
{"Date":"1987-10-13","Open":309.39002,"High":314.53,"Low":309.39002,"Close":314.51999,"Adj.Close":314.51999,"Volume":172900000}
{"Date":"1987-10-14","Open":314.51999,"High":314.51999,"Low":304.78,"Close":305.23001,"Adj.Close":305.23001,"Volume":207400000}
{"Date":"1987-10-15","Open":305.20999,"High":305.23001,"Low":298.07001,"Close":298.07999,"Adj.Close":298.07999,"Volume":263200000}
{"Date":"1987-10-16","Open":298.07999,"High":298.92001,"Low":281.51999,"Close":282.70001,"Adj.Close":282.70001,"Volume":338500000}
{"Date":"1987-10-19","Open":282.70001,"High":282.70001,"Low":224.83,"Close":224.84,"Adj.Close":224.84,"Volume":604300000}
{"Date":"1987-10-20","Open":225.06,"High":245.61999,"Low":216.46001,"Close":236.83,"Adj.Close":236.83,"Volume":608100000}
{"Date":"1987-10-21","Open":236.83,"High":259.26999,"Low":236.83,"Close":258.38,"Adj.Close":258.38,"Volume":449600000}
{"Date":"1987-10-22","Open":258.23999,"High":258.38,"Low":242.99,"Close":248.25,"Adj.Close":248.25,"Volume":392200000}
{"Date":"1987-10-23","Open":248.28999,"High":250.7,"Low":242.76,"Close":248.22,"Adj.Close":248.22,"Volume":245600000}
{"Date":"1987-10-26","Open":248.2,"High":248.22,"Low":227.26,"Close":227.67,"Adj.Close":227.67,"Volume":308800000}
{"Date":"1987-10-27","Open":227.67,"High":237.81,"Low":227.67,"Close":233.19,"Adj.Close":233.19,"Volume":260200000}
{"Date":"1987-10-28","Open":233.19,"High":238.58,"Low":226.26,"Close":233.28,"Adj.Close":233.28,"Volume":279400000}
{"Date":"1987-10-29","Open":233.31,"High":246.69,"Low":233.28,"Close":244.77,"Adj.Close":244.77,"Volume":258100000}
{"Date":"1987-10-30","Open":244.77,"High":254.03999,"Low":244.77,"Close":251.78999,"Adj.Close":251.78999,"Volume":303400000}
{"Date":"1987-11-02","Open":251.73,"High":255.75,"Low":249.14999,"Close":255.75,"Adj.Close":255.75,"Volume":176000000}
{"Date":"1987-11-03","Open":255.75,"High":255.75,"Low":242.78,"Close":250.82001,"Adj.Close":250.82001,"Volume":227800000}
{"Date":"1987-11-04","Open":250.81,"High":251,"Low":246.34,"Close":248.96001,"Adj.Close":248.96001,"Volume":202500000}
{"Date":"1987-11-05","Open":248.92999,"High":256.09,"Low":247.72,"Close":254.48,"Adj.Close":254.48,"Volume":226000000}
{"Date":"1987-11-06","Open":254.49,"High":257.20999,"Low":249.67999,"Close":250.41,"Adj.Close":250.41,"Volume":228290000}
{"Date":"1987-11-09","Open":250.41,"High":250.41,"Low":243.01,"Close":243.17,"Adj.Close":243.17,"Volume":160690000}
{"Date":"1987-11-10","Open":243.14,"High":243.17,"Low":237.64,"Close":239,"Adj.Close":239,"Volume":184310000}
{"Date":"1987-11-11","Open":239.01,"High":243.86,"Low":239,"Close":241.89999,"Adj.Close":241.89999,"Volume":147850000}
{"Date":"1987-11-12","Open":241.92999,"High":249.89999,"Low":241.89999,"Close":248.52,"Adj.Close":248.52,"Volume":206280000}
{"Date":"1987-11-13","Open":248.53999,"High":249.42,"Low":245.64,"Close":245.64,"Adj.Close":245.64,"Volume":174920000}
{"Date":"1987-11-16","Open":245.69,"High":249.53999,"Low":244.98,"Close":246.76,"Adj.Close":246.76,"Volume":164340000}
{"Date":"1987-11-17","Open":246.73,"High":246.76,"Low":240.81,"Close":243.03999,"Adj.Close":243.03999,"Volume":148240000}
{"Date":"1987-11-18","Open":243.09,"High":245.55,"Low":240.67,"Close":245.55,"Adj.Close":245.55,"Volume":158270000}
{"Date":"1987-11-19","Open":245.53999,"High":245.55,"Low":239.7,"Close":240.05,"Adj.Close":240.05,"Volume":157140000}
{"Date":"1987-11-20","Open":240.03999,"High":242.01,"Low":235.89,"Close":242,"Adj.Close":242,"Volume":189170000}
{"Date":"1987-11-23","Open":242,"High":242.99,"Low":240.5,"Close":242.99,"Adj.Close":242.99,"Volume":143160000}
{"Date":"1987-11-24","Open":242.98,"High":247.89999,"Low":242.98,"Close":246.39,"Adj.Close":246.39,"Volume":199520000}
{"Date":"1987-11-25","Open":246.42,"High":246.53999,"Low":244.08,"Close":244.10001,"Adj.Close":244.10001,"Volume":139780000}
{"Date":"1987-11-27","Open":244.11,"High":244.11999,"Low":240.34,"Close":240.34,"Adj.Close":240.34,"Volume":86360000}
{"Date":"1987-11-30","Open":240.27,"High":240.34,"Low":225.75,"Close":230.3,"Adj.Close":230.3,"Volume":268910000}
{"Date":"1987-12-01","Open":230.32001,"High":234.02,"Low":230.3,"Close":232,"Adj.Close":232,"Volume":149870000}
{"Date":"1987-12-02","Open":232.01,"High":234.56,"Low":230.31,"Close":233.45,"Adj.Close":233.45,"Volume":148890000}
{"Date":"1987-12-03","Open":233.46001,"High":233.89999,"Low":225.21001,"Close":225.21001,"Adj.Close":225.21001,"Volume":204160000}
{"Date":"1987-12-04","Open":225.2,"High":225.77,"Low":221.24,"Close":223.92,"Adj.Close":223.92,"Volume":184800000}
{"Date":"1987-12-07","Open":223.98,"High":228.77,"Low":223.92,"Close":228.76,"Adj.Close":228.76,"Volume":146660000}
{"Date":"1987-12-08","Open":228.77,"High":234.92,"Low":228.69,"Close":234.91,"Adj.Close":234.91,"Volume":227310000}
{"Date":"1987-12-09","Open":234.91,"High":240.09,"Low":233.83,"Close":238.89,"Adj.Close":238.89,"Volume":231430000}
{"Date":"1987-12-10","Open":238.89,"High":240.05,"Low":233.39999,"Close":233.57001,"Adj.Close":233.57001,"Volume":188960000}
{"Date":"1987-12-11","Open":233.60001,"High":235.48,"Low":233.35001,"Close":235.32001,"Adj.Close":235.32001,"Volume":151680000}
{"Date":"1987-12-14","Open":235.3,"High":242.34,"Low":235.03999,"Close":242.19,"Adj.Close":242.19,"Volume":187680000}
{"Date":"1987-12-15","Open":242.19,"High":245.59,"Low":241.31,"Close":242.81,"Adj.Close":242.81,"Volume":214970000}
{"Date":"1987-12-16","Open":242.81,"High":248.11,"Low":242.8,"Close":248.08,"Adj.Close":248.08,"Volume":193820000}
{"Date":"1987-12-17","Open":248.08,"High":248.60001,"Low":242.96001,"Close":242.98,"Adj.Close":242.98,"Volume":191780000}
{"Date":"1987-12-18","Open":243.01,"High":249.17999,"Low":243.01,"Close":249.16,"Adj.Close":249.16,"Volume":276220000}
{"Date":"1987-12-21","Open":249.14,"High":250.25,"Low":248.3,"Close":249.53999,"Adj.Close":249.53999,"Volume":161790000}
{"Date":"1987-12-22","Open":249.56,"High":249.97,"Low":247.01,"Close":249.95,"Adj.Close":249.95,"Volume":192650000}
{"Date":"1987-12-23","Open":249.96001,"High":253.35001,"Low":249.95,"Close":253.16,"Adj.Close":253.16,"Volume":203110000}
{"Date":"1987-12-24","Open":253.13001,"High":253.16,"Low":251.67999,"Close":252.03,"Adj.Close":252.03,"Volume":108800000}
{"Date":"1987-12-28","Open":252.01,"High":252.02,"Low":244.19,"Close":245.57001,"Adj.Close":245.57001,"Volume":131220000}
{"Date":"1987-12-29","Open":245.58,"High":245.88001,"Low":244.28,"Close":244.59,"Adj.Close":244.59,"Volume":111580000}
{"Date":"1987-12-30","Open":244.63001,"High":248.06,"Low":244.59,"Close":247.86,"Adj.Close":247.86,"Volume":149230000}
{"Date":"1987-12-31","Open":247.84,"High":247.86,"Low":245.22,"Close":247.08,"Adj.Close":247.08,"Volume":170140000}
{"Date":"1988-01-04","Open":247.10001,"High":256.44,"Low":247.08,"Close":255.94,"Adj.Close":255.94,"Volume":181810000}
{"Date":"1988-01-05","Open":255.95,"High":261.78,"Low":255.95,"Close":258.63,"Adj.Close":258.63,"Volume":209520000}
{"Date":"1988-01-06","Open":258.64002,"High":259.79001,"Low":257.17999,"Close":258.89002,"Adj.Close":258.89002,"Volume":169730000}
{"Date":"1988-01-07","Open":258.87,"High":261.32001,"Low":256.17999,"Close":261.07001,"Adj.Close":261.07001,"Volume":175360000}
{"Date":"1988-01-08","Open":261.04999,"High":261.07001,"Low":242.95,"Close":243.39999,"Adj.Close":243.39999,"Volume":197300000}
{"Date":"1988-01-11","Open":243.38001,"High":247.51,"Low":241.07001,"Close":247.49,"Adj.Close":247.49,"Volume":158980000}
{"Date":"1988-01-12","Open":247.44,"High":247.49,"Low":240.46001,"Close":245.42,"Adj.Close":245.42,"Volume":165730000}
{"Date":"1988-01-13","Open":245.41,"High":249.25,"Low":241.41,"Close":245.81,"Adj.Close":245.81,"Volume":154020000}
{"Date":"1988-01-14","Open":245.83,"High":247,"Low":243.97,"Close":245.88001,"Adj.Close":245.88001,"Volume":140570000}
{"Date":"1988-01-15","Open":246.02,"High":253.64999,"Low":245.88001,"Close":252.05,"Adj.Close":252.05,"Volume":197940000}
{"Date":"1988-01-18","Open":252.05,"High":252.86,"Low":249.98,"Close":251.88001,"Adj.Close":251.88001,"Volume":135100000}
{"Date":"1988-01-19","Open":251.84,"High":253.33,"Low":248.75,"Close":249.32001,"Adj.Close":249.32001,"Volume":153550000}
{"Date":"1988-01-20","Open":249.31,"High":249.32001,"Low":241.14,"Close":242.63001,"Adj.Close":242.63001,"Volume":181660000}
{"Date":"1988-01-21","Open":242.64999,"High":244.25,"Low":240.17,"Close":243.14,"Adj.Close":243.14,"Volume":158080000}
{"Date":"1988-01-22","Open":243.14,"High":246.5,"Low":243.14,"Close":246.5,"Adj.Close":246.5,"Volume":147050000}
{"Date":"1988-01-25","Open":246.53,"High":252.86999,"Low":246.5,"Close":252.17,"Adj.Close":252.17,"Volume":275250000}
{"Date":"1988-01-26","Open":252.13001,"High":252.17,"Low":249.10001,"Close":249.57001,"Adj.Close":249.57001,"Volume":138380000}
{"Date":"1988-01-27","Open":249.58,"High":253.02,"Low":248.5,"Close":249.38001,"Adj.Close":249.38001,"Volume":176360000}
{"Date":"1988-01-28","Open":249.39,"High":253.66,"Low":249.38001,"Close":253.28999,"Adj.Close":253.28999,"Volume":166430000}
{"Date":"1988-01-29","Open":253.31,"High":257.07001,"Low":252.7,"Close":257.07001,"Adj.Close":257.07001,"Volume":211880000}
{"Date":"1988-02-01","Open":257.04999,"High":258.26999,"Low":254.92999,"Close":255.03999,"Adj.Close":255.03999,"Volume":210660000}
{"Date":"1988-02-02","Open":255.05,"High":256.07999,"Low":252.8,"Close":255.57001,"Adj.Close":255.57001,"Volume":164920000}
{"Date":"1988-02-03","Open":255.56,"High":256.98001,"Low":250.56,"Close":252.21001,"Adj.Close":252.21001,"Volume":237270000}
{"Date":"1988-02-04","Open":252.2,"High":253.03,"Low":250.34,"Close":252.21001,"Adj.Close":252.21001,"Volume":186490000}
{"Date":"1988-02-05","Open":252.22,"High":253.85001,"Low":250.89999,"Close":250.96001,"Adj.Close":250.96001,"Volume":161310000}
{"Date":"1988-02-08","Open":250.95,"High":250.96001,"Low":247.82001,"Close":249.10001,"Adj.Close":249.10001,"Volume":168850000}
{"Date":"1988-02-09","Open":249.11,"High":251.72,"Low":248.66,"Close":251.72,"Adj.Close":251.72,"Volume":162350000}
{"Date":"1988-02-10","Open":251.74,"High":256.92001,"Low":251.72,"Close":256.66,"Adj.Close":256.66,"Volume":187980000}
{"Date":"1988-02-11","Open":256.63,"High":257.76999,"Low":255.11999,"Close":255.95,"Adj.Close":255.95,"Volume":200760000}
{"Date":"1988-02-12","Open":255.95,"High":258.85998,"Low":255.85001,"Close":257.63,"Adj.Close":257.63,"Volume":177190000}
{"Date":"1988-02-16","Open":257.60998,"High":259.84,"Low":256.57001,"Close":259.82999,"Adj.Close":259.82999,"Volume":135380000}
{"Date":"1988-02-17","Open":259.94,"High":261.47,"Low":257.82999,"Close":259.20999,"Adj.Close":259.20999,"Volume":176830000}
{"Date":"1988-02-18","Open":258.82001,"High":259.60001,"Low":256.89999,"Close":257.91,"Adj.Close":257.91,"Volume":151430000}
{"Date":"1988-02-19","Open":257.89999,"High":261.60998,"Low":257.62,"Close":261.60998,"Adj.Close":261.60998,"Volume":180300000}
{"Date":"1988-02-22","Open":261.60001,"High":266.06,"Low":260.88,"Close":265.64002,"Adj.Close":265.64002,"Volume":178930000}
{"Date":"1988-02-23","Open":265.62,"High":266.12,"Low":263.10998,"Close":265.01999,"Adj.Close":265.01999,"Volume":192260000}
{"Date":"1988-02-24","Open":265.01001,"High":266.25,"Low":263.87,"Close":264.42999,"Adj.Close":264.42999,"Volume":212730000}
{"Date":"1988-02-25","Open":264.39002,"High":267.75,"Low":261.04999,"Close":261.57999,"Adj.Close":261.57999,"Volume":213490000}
{"Date":"1988-02-26","Open":261.56,"High":263,"Low":261.38,"Close":262.45999,"Adj.Close":262.45999,"Volume":158060000}
{"Date":"1988-02-29","Open":262.45999,"High":267.82001,"Low":262.45999,"Close":267.82001,"Adj.Close":267.82001,"Volume":236050000}
{"Date":"1988-03-01","Open":267.82001,"High":267.95001,"Low":265.39002,"Close":267.22,"Adj.Close":267.22,"Volume":199990000}
{"Date":"1988-03-02","Open":267.23001,"High":268.75,"Low":267,"Close":267.98001,"Adj.Close":267.98001,"Volume":199630000}
{"Date":"1988-03-03","Open":267.98001,"High":268.39999,"Low":266.82001,"Close":267.88,"Adj.Close":267.88,"Volume":203310000}
{"Date":"1988-03-04","Open":267.87,"High":268.39999,"Low":264.72,"Close":267.29999,"Adj.Close":267.29999,"Volume":201410000}
{"Date":"1988-03-07","Open":267.28,"High":267.69,"Low":265.94,"Close":267.38,"Adj.Close":267.38,"Volume":152980000}
{"Date":"1988-03-08","Open":267.38,"High":270.06,"Low":267.38,"Close":269.42999,"Adj.Close":269.42999,"Volume":237680000}
{"Date":"1988-03-09","Open":269.45999,"High":270.76001,"Low":268.64999,"Close":269.06,"Adj.Close":269.06,"Volume":210900000}
{"Date":"1988-03-10","Open":269.07001,"High":269.35001,"Low":263.79999,"Close":263.84,"Adj.Close":263.84,"Volume":197260000}
{"Date":"1988-03-11","Open":263.85001,"High":264.94,"Low":261.26999,"Close":264.94,"Adj.Close":264.94,"Volume":200020000}
{"Date":"1988-03-14","Open":264.92999,"High":266.54999,"Low":264.51999,"Close":266.37,"Adj.Close":266.37,"Volume":131890000}
{"Date":"1988-03-15","Open":266.34,"High":266.41,"Low":264.92001,"Close":266.13,"Adj.Close":266.13,"Volume":133170000}
{"Date":"1988-03-16","Open":266.10998,"High":268.67999,"Low":264.81,"Close":268.64999,"Adj.Close":268.64999,"Volume":153590000}
{"Date":"1988-03-17","Open":268.66,"High":271.22,"Low":268.64999,"Close":271.22,"Adj.Close":271.22,"Volume":211920000}
{"Date":"1988-03-18","Open":271.22,"High":272.64002,"Low":269.76001,"Close":271.12,"Adj.Close":271.12,"Volume":245750000}
{"Date":"1988-03-21","Open":271.10001,"High":271.12,"Low":267.42001,"Close":268.73999,"Adj.Close":268.73999,"Volume":128830000}
{"Date":"1988-03-22","Open":268.73001,"High":269.60998,"Low":267.89999,"Close":268.84,"Adj.Close":268.84,"Volume":142000000}
{"Date":"1988-03-23","Open":268.81,"High":269.79001,"Low":268.01001,"Close":268.91,"Adj.Close":268.91,"Volume":167370000}
{"Date":"1988-03-24","Open":268.91,"High":268.91,"Low":262.48001,"Close":263.35001,"Adj.Close":263.35001,"Volume":184910000}
{"Date":"1988-03-25","Open":263.34,"High":263.44,"Low":258.12,"Close":258.51001,"Adj.Close":258.51001,"Volume":163170000}
{"Date":"1988-03-28","Open":258.5,"High":258.51001,"Low":256.07001,"Close":258.06,"Adj.Close":258.06,"Volume":142820000}
{"Date":"1988-03-29","Open":258.10998,"High":260.85998,"Low":258.06,"Close":260.07001,"Adj.Close":260.07001,"Volume":152690000}
{"Date":"1988-03-30","Open":260.06,"High":261.59,"Low":257.92001,"Close":258.07001,"Adj.Close":258.07001,"Volume":151810000}
{"Date":"1988-03-31","Open":258.03,"High":259.03,"Low":256.16,"Close":258.89002,"Adj.Close":258.89002,"Volume":139870000}
{"Date":"1988-04-04","Open":258.89002,"High":259.06,"Low":255.67999,"Close":256.09,"Adj.Close":256.09,"Volume":182240000}
{"Date":"1988-04-05","Open":256.10001,"High":258.51999,"Low":256.03,"Close":258.51001,"Adj.Close":258.51001,"Volume":135290000}
{"Date":"1988-04-06","Open":258.51999,"High":265.5,"Low":258.22,"Close":265.48999,"Adj.Close":265.48999,"Volume":189760000}
{"Date":"1988-04-07","Open":265.51001,"High":267.32001,"Low":265.22,"Close":266.16,"Adj.Close":266.16,"Volume":177840000}
{"Date":"1988-04-08","Open":266.14999,"High":270.22,"Low":266.10998,"Close":269.42999,"Adj.Close":269.42999,"Volume":169300000}
{"Date":"1988-04-11","Open":269.42999,"High":270.41,"Low":268.60998,"Close":270.16,"Adj.Close":270.16,"Volume":146370000}
{"Date":"1988-04-12","Open":269.88,"High":272.04999,"Low":269.66,"Close":271.37,"Adj.Close":271.37,"Volume":146400000}
{"Date":"1988-04-13","Open":271.32999,"High":271.70001,"Low":269.23001,"Close":271.57999,"Adj.Close":271.57999,"Volume":185120000}
{"Date":"1988-04-14","Open":271.54999,"High":271.57001,"Low":259.37,"Close":259.75,"Adj.Close":259.75,"Volume":211810000}
{"Date":"1988-04-15","Open":259.73999,"High":260.39002,"Low":255.97,"Close":259.76999,"Adj.Close":259.76999,"Volume":234160000}
{"Date":"1988-04-18","Open":259.75,"High":259.81,"Low":258.03,"Close":259.20999,"Adj.Close":259.20999,"Volume":144650000}
{"Date":"1988-04-19","Open":259.23999,"High":262.38,"Low":257.91,"Close":257.92001,"Adj.Close":257.92001,"Volume":161910000}
{"Date":"1988-04-20","Open":257.91,"High":258.54001,"Low":256.12,"Close":256.13,"Adj.Close":256.13,"Volume":147590000}
{"Date":"1988-04-21","Open":256.14999,"High":260.44,"Low":254.71001,"Close":256.42001,"Adj.Close":256.42001,"Volume":168440000}
{"Date":"1988-04-22","Open":256.45001,"High":261.16,"Low":256.42001,"Close":260.14002,"Adj.Close":260.14002,"Volume":152520000}
{"Date":"1988-04-25","Open":260.14999,"High":263.29001,"Low":260.14002,"Close":262.51001,"Adj.Close":262.51001,"Volume":156950000}
{"Date":"1988-04-26","Open":262.45001,"High":265.06,"Low":262.17999,"Close":263.92999,"Adj.Close":263.92999,"Volume":152300000}
{"Date":"1988-04-27","Open":263.94,"High":265.09,"Low":263.45001,"Close":263.79999,"Adj.Close":263.79999,"Volume":133810000}
{"Date":"1988-04-28","Open":263.79001,"High":263.79999,"Low":262.22,"Close":262.60998,"Adj.Close":262.60998,"Volume":128680000}
{"Date":"1988-04-29","Open":262.59,"High":262.60998,"Low":259.97,"Close":261.32999,"Adj.Close":261.32999,"Volume":135620000}
{"Date":"1988-05-02","Open":261.35998,"High":261.56,"Low":259.98999,"Close":261.56,"Adj.Close":261.56,"Volume":136470000}
{"Date":"1988-05-03","Open":261.54999,"High":263.70001,"Low":261.54999,"Close":263,"Adj.Close":263,"Volume":176920000}
{"Date":"1988-05-04","Open":263.04999,"High":263.23001,"Low":260.31,"Close":260.32001,"Adj.Close":260.32001,"Volume":141320000}
{"Date":"1988-05-05","Open":260.29999,"High":260.32001,"Low":258.13,"Close":258.79001,"Adj.Close":258.79001,"Volume":171840000}
{"Date":"1988-05-06","Open":258.79999,"High":260.31,"Low":257.03,"Close":257.48001,"Adj.Close":257.48001,"Volume":129080000}
{"Date":"1988-05-09","Open":257.47,"High":258.22,"Low":255.45,"Close":256.54001,"Adj.Close":256.54001,"Volume":166320000}
{"Date":"1988-05-10","Open":256.53,"High":258.29999,"Low":255.92999,"Close":257.62,"Adj.Close":257.62,"Volume":131200000}
{"Date":"1988-05-11","Open":257.60001,"High":257.62,"Low":252.32001,"Close":253.31,"Adj.Close":253.31,"Volume":176720000}
{"Date":"1988-05-12","Open":253.32001,"High":254.86999,"Low":253.31,"Close":253.85001,"Adj.Close":253.85001,"Volume":143880000}
{"Date":"1988-05-13","Open":253.88001,"High":256.82999,"Low":253.85001,"Close":256.78,"Adj.Close":256.78,"Volume":147240000}
{"Date":"1988-05-16","Open":256.75,"High":258.70999,"Low":256.28,"Close":258.70999,"Adj.Close":258.70999,"Volume":155010000}
{"Date":"1988-05-17","Open":258.72,"High":260.20001,"Low":255.35001,"Close":255.39,"Adj.Close":255.39,"Volume":133850000}
{"Date":"1988-05-18","Open":255.39999,"High":255.67,"Low":250.73,"Close":251.35001,"Adj.Close":251.35001,"Volume":209420000}
{"Date":"1988-05-19","Open":251.36,"High":252.57001,"Low":248.85001,"Close":252.57001,"Adj.Close":252.57001,"Volume":165160000}
{"Date":"1988-05-20","Open":252.61,"High":253.7,"Low":251.78999,"Close":253.02,"Adj.Close":253.02,"Volume":120600000}
{"Date":"1988-05-23","Open":253,"High":253.02,"Low":249.82001,"Close":250.83,"Adj.Close":250.83,"Volume":102640000}
{"Date":"1988-05-24","Open":250.84,"High":253.51,"Low":250.83,"Close":253.51,"Adj.Close":253.51,"Volume":139930000}
{"Date":"1988-05-25","Open":253.52,"High":255.34,"Low":253.51,"Close":253.76,"Adj.Close":253.76,"Volume":138310000}
{"Date":"1988-05-26","Open":253.75,"High":254.98,"Low":253.52,"Close":254.63001,"Adj.Close":254.63001,"Volume":164260000}
{"Date":"1988-05-27","Open":254.61999,"High":254.63001,"Low":252.74,"Close":253.42,"Adj.Close":253.42,"Volume":133590000}
{"Date":"1988-05-31","Open":253.44,"High":262.16,"Low":253.42,"Close":262.16,"Adj.Close":262.16,"Volume":247610000}
{"Date":"1988-06-01","Open":262.16,"High":267.42999,"Low":262.10001,"Close":266.69,"Adj.Close":266.69,"Volume":234560000}
{"Date":"1988-06-02","Open":266.64999,"High":266.70999,"Low":264.12,"Close":265.32999,"Adj.Close":265.32999,"Volume":193540000}
{"Date":"1988-06-03","Open":265.34,"High":267.10998,"Low":264.42001,"Close":266.45001,"Adj.Close":266.45001,"Volume":189600000}
{"Date":"1988-06-06","Open":266.45999,"High":267.04999,"Low":264.97,"Close":267.04999,"Adj.Close":267.04999,"Volume":152460000}
{"Date":"1988-06-07","Open":267.01999,"High":267.28,"Low":264.5,"Close":265.17001,"Adj.Close":265.17001,"Volume":168710000}
{"Date":"1988-06-08","Open":265.32001,"High":272.01001,"Low":265.17001,"Close":271.51999,"Adj.Close":271.51999,"Volume":310030000}
{"Date":"1988-06-09","Open":271.5,"High":272.29001,"Low":270.19,"Close":270.20001,"Adj.Close":270.20001,"Volume":235160000}
{"Date":"1988-06-10","Open":270.22,"High":273.20999,"Low":270.20001,"Close":271.26001,"Adj.Close":271.26001,"Volume":155710000}
{"Date":"1988-06-13","Open":271.28,"High":271.94,"Low":270.53,"Close":271.42999,"Adj.Close":271.42999,"Volume":125310000}
{"Date":"1988-06-14","Open":271.57999,"High":276.14002,"Low":271.44,"Close":274.29999,"Adj.Close":274.29999,"Volume":227150000}
{"Date":"1988-06-15","Open":274.29001,"High":274.45001,"Low":272.75,"Close":274.45001,"Adj.Close":274.45001,"Volume":150260000}
{"Date":"1988-06-16","Open":274.44,"High":274.45001,"Low":268.76001,"Close":269.76999,"Adj.Close":269.76999,"Volume":161550000}
{"Date":"1988-06-17","Open":269.79001,"High":270.76999,"Low":268.09,"Close":270.67999,"Adj.Close":270.67999,"Volume":343920000}
{"Date":"1988-06-20","Open":270.67001,"High":270.67999,"Low":268.59,"Close":268.94,"Adj.Close":268.94,"Volume":116750000}
{"Date":"1988-06-21","Open":268.95001,"High":271.67001,"Low":267.51999,"Close":271.67001,"Adj.Close":271.67001,"Volume":155060000}
{"Date":"1988-06-22","Open":271.69,"High":276.88,"Low":271.67001,"Close":275.66,"Adj.Close":275.66,"Volume":217510000}
{"Date":"1988-06-23","Open":275.62,"High":275.89002,"Low":274.26001,"Close":274.82001,"Adj.Close":274.82001,"Volume":185770000}
{"Date":"1988-06-24","Open":274.81,"High":275.19,"Low":273.53,"Close":273.78,"Adj.Close":273.78,"Volume":179880000}
{"Date":"1988-06-27","Open":273.78,"High":273.79001,"Low":268.85001,"Close":269.06,"Adj.Close":269.06,"Volume":264410000}
{"Date":"1988-06-28","Open":269.07001,"High":272.79999,"Low":269.06,"Close":272.31,"Adj.Close":272.31,"Volume":152370000}
{"Date":"1988-06-29","Open":272.32001,"High":273.01001,"Low":269.48999,"Close":270.98001,"Adj.Close":270.98001,"Volume":159590000}
{"Date":"1988-06-30","Open":271,"High":273.51001,"Low":270.97,"Close":273.5,"Adj.Close":273.5,"Volume":227410000}
{"Date":"1988-07-01","Open":273.5,"High":273.79999,"Low":270.78,"Close":271.78,"Adj.Close":271.78,"Volume":238330000}
{"Date":"1988-07-05","Open":271.78,"High":275.81,"Low":270.51001,"Close":275.81,"Adj.Close":275.81,"Volume":171790000}
{"Date":"1988-07-06","Open":275.79999,"High":276.35998,"Low":269.92001,"Close":272.01999,"Adj.Close":272.01999,"Volume":189630000}
{"Date":"1988-07-07","Open":272,"High":272.04999,"Low":269.31,"Close":271.78,"Adj.Close":271.78,"Volume":156100000}
{"Date":"1988-07-08","Open":271.76001,"High":272.31,"Low":269.85998,"Close":270.01999,"Adj.Close":270.01999,"Volume":136070000}
{"Date":"1988-07-11","Open":270.03,"High":271.64002,"Low":270.01999,"Close":270.54999,"Adj.Close":270.54999,"Volume":123300000}
{"Date":"1988-07-12","Open":270.54001,"High":270.70001,"Low":266.95999,"Close":267.85001,"Adj.Close":267.85001,"Volume":161650000}
{"Date":"1988-07-13","Open":267.87,"High":269.45999,"Low":266.12,"Close":269.32001,"Adj.Close":269.32001,"Volume":218930000}
{"Date":"1988-07-14","Open":269.32999,"High":270.69,"Low":268.57999,"Close":270.26001,"Adj.Close":270.26001,"Volume":172410000}
{"Date":"1988-07-15","Open":270.23001,"High":272.06,"Low":269.53,"Close":272.04999,"Adj.Close":272.04999,"Volume":199710000}
{"Date":"1988-07-18","Open":271.98999,"High":272.04999,"Low":268.66,"Close":270.51001,"Adj.Close":270.51001,"Volume":156210000}
{"Date":"1988-07-19","Open":270.48999,"High":271.20999,"Low":267.01001,"Close":268.47,"Adj.Close":268.47,"Volume":144110000}
{"Date":"1988-07-20","Open":268.51999,"High":270.23999,"Low":268.47,"Close":270,"Adj.Close":270,"Volume":151990000}
{"Date":"1988-07-21","Open":269.98999,"High":270,"Low":266.66,"Close":266.66,"Adj.Close":266.66,"Volume":149460000}
{"Date":"1988-07-22","Open":266.64999,"High":266.66,"Low":263.29001,"Close":263.5,"Adj.Close":263.5,"Volume":148880000}
{"Date":"1988-07-25","Open":263.48999,"High":265.17001,"Low":263.03,"Close":264.67999,"Adj.Close":264.67999,"Volume":215140000}
{"Date":"1988-07-26","Open":264.70001,"High":266.09,"Low":264.32001,"Close":265.19,"Adj.Close":265.19,"Volume":121960000}
{"Date":"1988-07-27","Open":265.17999,"High":265.82999,"Low":262.48001,"Close":262.5,"Adj.Close":262.5,"Volume":135890000}
{"Date":"1988-07-28","Open":262.51999,"High":266.54999,"Low":262.5,"Close":266.01999,"Adj.Close":266.01999,"Volume":154570000}
{"Date":"1988-07-29","Open":266.04001,"High":272.01999,"Low":266.01999,"Close":272.01999,"Adj.Close":272.01999,"Volume":192340000}
{"Date":"1988-08-01","Open":272.03,"High":272.79999,"Low":271.20999,"Close":272.20999,"Adj.Close":272.20999,"Volume":138170000}
{"Date":"1988-08-02","Open":272.19,"High":273.67999,"Low":270.37,"Close":272.06,"Adj.Close":272.06,"Volume":166660000}
{"Date":"1988-08-03","Open":272.03,"High":273.42001,"Low":271.14999,"Close":272.98001,"Adj.Close":272.98001,"Volume":203590000}
{"Date":"1988-08-04","Open":273,"High":274.20001,"Low":271.76999,"Close":271.92999,"Adj.Close":271.92999,"Volume":157240000}
{"Date":"1988-08-05","Open":271.70001,"High":271.92999,"Low":270.07999,"Close":271.14999,"Adj.Close":271.14999,"Volume":113400000}
{"Date":"1988-08-08","Open":271.13,"High":272.47,"Low":269.92999,"Close":269.98001,"Adj.Close":269.98001,"Volume":148800000}
{"Date":"1988-08-09","Open":270,"High":270.20001,"Low":265.06,"Close":266.48999,"Adj.Close":266.48999,"Volume":200710000}
{"Date":"1988-08-10","Open":266.42999,"High":266.48999,"Low":261.03,"Close":261.89999,"Adj.Close":261.89999,"Volume":200950000}
{"Date":"1988-08-11","Open":261.92001,"High":262.76999,"Low":260.34,"Close":262.75,"Adj.Close":262.75,"Volume":173000000}
{"Date":"1988-08-12","Open":262.70001,"High":262.94,"Low":261.37,"Close":262.54999,"Adj.Close":262.54999,"Volume":176960000}
{"Date":"1988-08-15","Open":262.48999,"High":262.54999,"Low":258.67999,"Close":258.69,"Adj.Close":258.69,"Volume":128560000}
{"Date":"1988-08-16","Open":258.67999,"High":262.60998,"Low":257.5,"Close":260.56,"Adj.Close":260.56,"Volume":162790000}
{"Date":"1988-08-17","Open":260.57001,"High":261.84,"Low":259.32999,"Close":260.76999,"Adj.Close":260.76999,"Volume":169500000}
{"Date":"1988-08-18","Open":260.76001,"High":262.76001,"Low":260.75,"Close":261.03,"Adj.Close":261.03,"Volume":139820000}
{"Date":"1988-08-19","Open":261.04999,"High":262.26999,"Low":260.23001,"Close":260.23999,"Adj.Close":260.23999,"Volume":122370000}
{"Date":"1988-08-22","Open":260.23999,"High":260.70999,"Low":256.94,"Close":256.98001,"Adj.Close":256.98001,"Volume":122250000}
{"Date":"1988-08-23","Open":256.98999,"High":257.85998,"Low":256.53,"Close":257.09,"Adj.Close":257.09,"Volume":119540000}
{"Date":"1988-08-24","Open":257.16,"High":261.13,"Low":257.09,"Close":261.13,"Adj.Close":261.13,"Volume":127800000}
{"Date":"1988-08-25","Open":261.10001,"High":261.13,"Low":257.56,"Close":259.17999,"Adj.Close":259.17999,"Volume":127640000}
{"Date":"1988-08-26","Open":259.17999,"High":260.14999,"Low":258.87,"Close":259.67999,"Adj.Close":259.67999,"Volume":89240000}
{"Date":"1988-08-29","Open":259.67999,"High":262.56,"Low":259.67999,"Close":262.32999,"Adj.Close":262.32999,"Volume":99280000}
{"Date":"1988-08-30","Open":262.32999,"High":263.17999,"Low":261.53,"Close":262.51001,"Adj.Close":262.51001,"Volume":108720000}
{"Date":"1988-08-31","Open":262.51001,"High":263.79999,"Low":261.20999,"Close":261.51999,"Adj.Close":261.51999,"Volume":130480000}
{"Date":"1988-09-01","Open":261.51999,"High":261.51999,"Low":256.98001,"Close":258.35001,"Adj.Close":258.35001,"Volume":144090000}
{"Date":"1988-09-02","Open":258.35001,"High":264.89999,"Low":258.35001,"Close":264.48001,"Adj.Close":264.48001,"Volume":159840000}
{"Date":"1988-09-06","Open":264.42001,"High":265.94,"Low":264.39999,"Close":265.59,"Adj.Close":265.59,"Volume":122250000}
{"Date":"1988-09-07","Open":265.62,"High":266.98001,"Low":264.92999,"Close":265.87,"Adj.Close":265.87,"Volume":139590000}
{"Date":"1988-09-08","Open":265.87,"High":266.54001,"Low":264.88,"Close":265.88,"Adj.Close":265.88,"Volume":149380000}
{"Date":"1988-09-09","Open":265.88,"High":268.26001,"Low":263.66,"Close":266.84,"Adj.Close":266.84,"Volume":141540000}
{"Date":"1988-09-12","Open":266.85001,"High":267.64002,"Low":266.22,"Close":266.47,"Adj.Close":266.47,"Volume":114880000}
{"Date":"1988-09-13","Open":266.45001,"High":267.42999,"Low":265.22,"Close":267.42999,"Adj.Close":267.42999,"Volume":162490000}
{"Date":"1988-09-14","Open":267.5,"High":269.47,"Low":267.41,"Close":269.31,"Adj.Close":269.31,"Volume":177220000}
{"Date":"1988-09-15","Open":269.29999,"High":269.78,"Low":268.03,"Close":268.13,"Adj.Close":268.13,"Volume":161210000}
{"Date":"1988-09-16","Open":268.13,"High":270.81,"Low":267.32999,"Close":270.64999,"Adj.Close":270.64999,"Volume":211110000}
{"Date":"1988-09-19","Open":270.64002,"High":270.64999,"Low":267.41,"Close":268.82001,"Adj.Close":268.82001,"Volume":135770000}
{"Date":"1988-09-20","Open":268.82999,"High":270.07001,"Low":268.5,"Close":269.73001,"Adj.Close":269.73001,"Volume":142220000}
{"Date":"1988-09-21","Open":269.76001,"High":270.64002,"Low":269.48001,"Close":270.16,"Adj.Close":270.16,"Volume":127400000}
{"Date":"1988-09-22","Open":270.19,"High":270.57999,"Low":268.26001,"Close":269.17999,"Adj.Close":269.17999,"Volume":150670000}
{"Date":"1988-09-23","Open":269.16,"High":270.31,"Low":268.28,"Close":269.76001,"Adj.Close":269.76001,"Volume":145100000}
{"Date":"1988-09-26","Open":269.76999,"High":269.79999,"Low":268.60998,"Close":268.88,"Adj.Close":268.88,"Volume":116420000}
{"Date":"1988-09-27","Open":268.89002,"High":269.35998,"Low":268.01001,"Close":268.26001,"Adj.Close":268.26001,"Volume":113010000}
{"Date":"1988-09-28","Open":268.22,"High":269.07999,"Low":267.76999,"Close":269.07999,"Adj.Close":269.07999,"Volume":113720000}
{"Date":"1988-09-29","Open":269.09,"High":273.01999,"Low":269.07999,"Close":272.59,"Adj.Close":272.59,"Volume":155790000}
{"Date":"1988-09-30","Open":272.54999,"High":274.87,"Low":271.66,"Close":271.91,"Adj.Close":271.91,"Volume":175750000}
{"Date":"1988-10-03","Open":271.89002,"High":271.91,"Low":268.84,"Close":271.38,"Adj.Close":271.38,"Volume":130380000}
{"Date":"1988-10-04","Open":271.37,"High":271.79001,"Low":270.34,"Close":270.62,"Adj.Close":270.62,"Volume":157760000}
{"Date":"1988-10-05","Open":270.63,"High":272.45001,"Low":270.07999,"Close":271.85998,"Adj.Close":271.85998,"Volume":175130000}
{"Date":"1988-10-06","Open":271.87,"High":272.39002,"Low":271.29999,"Close":272.39002,"Adj.Close":272.39002,"Volume":153570000}
{"Date":"1988-10-07","Open":272.38,"High":278.07001,"Low":272.37,"Close":278.07001,"Adj.Close":278.07001,"Volume":216390000}
{"Date":"1988-10-10","Open":278.06,"High":278.69,"Low":277.10001,"Close":278.23999,"Adj.Close":278.23999,"Volume":124660000}
{"Date":"1988-10-11","Open":278.14999,"High":278.23999,"Low":276.32999,"Close":277.92999,"Adj.Close":277.92999,"Volume":140900000}
{"Date":"1988-10-12","Open":277.91,"High":277.92999,"Low":273.04999,"Close":273.98001,"Adj.Close":273.98001,"Volume":154840000}
{"Date":"1988-10-13","Open":273.95001,"High":275.82999,"Low":273.39002,"Close":275.22,"Adj.Close":275.22,"Volume":154530000}
{"Date":"1988-10-14","Open":275.26999,"High":277.01001,"Low":274.07999,"Close":275.5,"Adj.Close":275.5,"Volume":160240000}
{"Date":"1988-10-17","Open":275.48001,"High":276.64999,"Low":275.01001,"Close":276.41,"Adj.Close":276.41,"Volume":119290000}
{"Date":"1988-10-18","Open":276.42999,"High":279.39002,"Low":276.41,"Close":279.38,"Adj.Close":279.38,"Volume":162500000}
{"Date":"1988-10-19","Open":279.39999,"High":280.53,"Low":274.41,"Close":276.97,"Adj.Close":276.97,"Volume":186350000}
{"Date":"1988-10-20","Open":276.97,"High":282.88,"Low":276.92999,"Close":282.88,"Adj.Close":282.88,"Volume":189580000}
{"Date":"1988-10-21","Open":282.88,"High":283.66,"Low":281.16,"Close":283.66,"Adj.Close":283.66,"Volume":195410000}
{"Date":"1988-10-24","Open":283.63,"High":283.95001,"Low":282.28,"Close":282.28,"Adj.Close":282.28,"Volume":170590000}
{"Date":"1988-10-25","Open":282.28,"High":282.84,"Low":281.87,"Close":282.38,"Adj.Close":282.38,"Volume":155190000}
{"Date":"1988-10-26","Open":282.37,"High":282.51999,"Low":280.54001,"Close":281.38,"Adj.Close":281.38,"Volume":181550000}
{"Date":"1988-10-27","Open":281.35001,"High":281.38,"Low":276,"Close":277.28,"Adj.Close":277.28,"Volume":196540000}
{"Date":"1988-10-28","Open":277.29001,"High":279.48001,"Low":277.28,"Close":278.53,"Adj.Close":278.53,"Volume":146300000}
{"Date":"1988-10-31","Open":278.54001,"High":279.39002,"Low":277.14002,"Close":278.97,"Adj.Close":278.97,"Volume":143460000}
{"Date":"1988-11-01","Open":278.97,"High":279.57001,"Low":278.01001,"Close":279.06,"Adj.Close":279.06,"Volume":151250000}
{"Date":"1988-11-02","Open":279.07001,"High":279.45001,"Low":277.07999,"Close":279.06,"Adj.Close":279.06,"Volume":161300000}
{"Date":"1988-11-03","Open":279.04001,"High":280.37,"Low":279.04001,"Close":279.20001,"Adj.Close":279.20001,"Volume":152980000}
{"Date":"1988-11-04","Open":279.10998,"High":279.20001,"Low":276.31,"Close":276.31,"Adj.Close":276.31,"Volume":143580000}
{"Date":"1988-11-07","Open":276.29999,"High":276.31,"Low":273.62,"Close":273.92999,"Adj.Close":273.92999,"Volume":133870000}
{"Date":"1988-11-08","Open":273.95001,"High":275.79999,"Low":273.92999,"Close":275.14999,"Adj.Close":275.14999,"Volume":141660000}
{"Date":"1988-11-09","Open":275.14002,"High":275.14999,"Low":272.14999,"Close":273.32999,"Adj.Close":273.32999,"Volume":153140000}
{"Date":"1988-11-10","Open":273.32001,"High":274.37,"Low":272.98001,"Close":273.69,"Adj.Close":273.69,"Volume":128920000}
{"Date":"1988-11-11","Open":273.64999,"High":273.69,"Low":267.92001,"Close":267.92001,"Adj.Close":267.92001,"Volume":135500000}
{"Date":"1988-11-14","Open":267.92999,"High":269.25,"Low":266.79001,"Close":267.72,"Adj.Close":267.72,"Volume":142900000}
{"Date":"1988-11-15","Open":267.73001,"High":268.75,"Low":267.72,"Close":268.34,"Adj.Close":268.34,"Volume":115170000}
{"Date":"1988-11-16","Open":268.41,"High":268.41,"Low":262.85001,"Close":263.82001,"Adj.Close":263.82001,"Volume":161710000}
{"Date":"1988-11-17","Open":264.60998,"High":265.63,"Low":263.45001,"Close":264.60001,"Adj.Close":264.60001,"Volume":141280000}
{"Date":"1988-11-18","Open":264.60001,"High":266.62,"Low":264.60001,"Close":266.47,"Adj.Close":266.47,"Volume":119320000}
{"Date":"1988-11-21","Open":266.35001,"High":266.47,"Low":263.41,"Close":266.22,"Adj.Close":266.22,"Volume":120430000}
{"Date":"1988-11-22","Open":266.19,"High":267.85001,"Low":265.42001,"Close":267.20999,"Adj.Close":267.20999,"Volume":127000000}
{"Date":"1988-11-23","Open":267.22,"High":269.56,"Low":267.20999,"Close":269,"Adj.Close":269,"Volume":112010000}
{"Date":"1988-11-25","Open":268.98999,"High":269,"Low":266.47,"Close":267.23001,"Adj.Close":267.23001,"Volume":72090000}
{"Date":"1988-11-28","Open":267.22,"High":268.98001,"Low":266.97,"Close":268.64002,"Adj.Close":268.64002,"Volume":123480000}
{"Date":"1988-11-29","Open":268.60001,"High":271.31,"Low":268.13,"Close":270.91,"Adj.Close":270.91,"Volume":127420000}
{"Date":"1988-11-30","Open":270.91,"High":274.35998,"Low":270.89999,"Close":273.70001,"Adj.Close":273.70001,"Volume":157810000}
{"Date":"1988-12-01","Open":273.67999,"High":273.70001,"Low":272.26999,"Close":272.48999,"Adj.Close":272.48999,"Volume":129380000}
{"Date":"1988-12-02","Open":272.48999,"High":272.48999,"Low":270.47,"Close":271.81,"Adj.Close":271.81,"Volume":124610000}
{"Date":"1988-12-05","Open":274.92999,"High":275.62,"Low":271.81,"Close":274.92999,"Adj.Close":274.92999,"Volume":144660000}
{"Date":"1988-12-06","Open":274.92999,"High":277.89002,"Low":274.62,"Close":277.59,"Adj.Close":277.59,"Volume":158340000}
{"Date":"1988-12-07","Open":277.59,"High":279.01001,"Low":277.34,"Close":278.13,"Adj.Close":278.13,"Volume":148360000}
{"Date":"1988-12-08","Open":278.13,"High":278.13,"Low":276.54999,"Close":276.59,"Adj.Close":276.59,"Volume":124150000}
{"Date":"1988-12-09","Open":276.57001,"High":277.82001,"Low":276.34,"Close":277.03,"Adj.Close":277.03,"Volume":133770000}
{"Date":"1988-12-12","Open":277.03,"High":278.82001,"Low":276.51999,"Close":276.51999,"Adj.Close":276.51999,"Volume":124160000}
{"Date":"1988-12-13","Open":276.51999,"High":276.51999,"Low":274.57999,"Close":276.31,"Adj.Close":276.31,"Volume":132340000}
{"Date":"1988-12-14","Open":276.31,"High":276.31,"Low":274.57999,"Close":275.31,"Adj.Close":275.31,"Volume":132350000}
{"Date":"1988-12-15","Open":275.32001,"High":275.62,"Low":274.01001,"Close":274.28,"Adj.Close":274.28,"Volume":136820000}
{"Date":"1988-12-16","Open":274.28,"High":276.29001,"Low":274.28,"Close":276.29001,"Adj.Close":276.29001,"Volume":196480000}
{"Date":"1988-12-19","Open":276.29001,"High":279.31,"Low":275.60998,"Close":278.91,"Adj.Close":278.91,"Volume":162250000}
{"Date":"1988-12-20","Open":278.91,"High":280.45001,"Low":277.47,"Close":277.47,"Adj.Close":277.47,"Volume":161090000}
{"Date":"1988-12-21","Open":277.47,"High":277.82999,"Low":276.29999,"Close":277.38,"Adj.Close":277.38,"Volume":147250000}
{"Date":"1988-12-22","Open":277.38,"High":277.89002,"Low":276.85998,"Close":276.87,"Adj.Close":276.87,"Volume":150510000}
{"Date":"1988-12-23","Open":276.87,"High":277.98999,"Low":276.87,"Close":277.87,"Adj.Close":277.87,"Volume":81760000}
{"Date":"1988-12-27","Open":277.87,"High":278.09,"Low":276.73999,"Close":276.82999,"Adj.Close":276.82999,"Volume":87490000}
{"Date":"1988-12-28","Open":276.82999,"High":277.54999,"Low":276.17001,"Close":277.07999,"Adj.Close":277.07999,"Volume":110630000}
{"Date":"1988-12-29","Open":277.07999,"High":279.42001,"Low":277.07999,"Close":279.39999,"Adj.Close":279.39999,"Volume":131290000}
{"Date":"1988-12-30","Open":279.39002,"High":279.78,"Low":277.72,"Close":277.72,"Adj.Close":277.72,"Volume":127210000}
{"Date":"1989-01-03","Open":277.72,"High":277.72,"Low":273.81,"Close":275.31,"Adj.Close":275.31,"Volume":128500000}
{"Date":"1989-01-04","Open":275.31,"High":279.75,"Low":275.31,"Close":279.42999,"Adj.Close":279.42999,"Volume":149700000}
{"Date":"1989-01-05","Open":279.42999,"High":281.51001,"Low":279.42999,"Close":280.01001,"Adj.Close":280.01001,"Volume":174040000}
{"Date":"1989-01-06","Open":280.01001,"High":282.06,"Low":280.01001,"Close":280.67001,"Adj.Close":280.67001,"Volume":161330000}
{"Date":"1989-01-09","Open":280.67001,"High":281.89002,"Low":280.32001,"Close":280.98001,"Adj.Close":280.98001,"Volume":163180000}
{"Date":"1989-01-10","Open":280.98001,"High":281.57999,"Low":279.44,"Close":280.38,"Adj.Close":280.38,"Volume":140420000}
{"Date":"1989-01-11","Open":280.38,"High":282.01001,"Low":280.20999,"Close":282.01001,"Adj.Close":282.01001,"Volume":148950000}
{"Date":"1989-01-12","Open":282.01001,"High":284.63,"Low":282.01001,"Close":283.17001,"Adj.Close":283.17001,"Volume":183000000}
{"Date":"1989-01-13","Open":283.17001,"High":284.12,"Low":282.70999,"Close":283.87,"Adj.Close":283.87,"Volume":132320000}
{"Date":"1989-01-16","Open":283.87,"High":284.88,"Low":283.63,"Close":284.14002,"Adj.Close":284.14002,"Volume":117380000}
{"Date":"1989-01-17","Open":284.14002,"High":284.14002,"Low":283.06,"Close":283.54999,"Adj.Close":283.54999,"Volume":143930000}
{"Date":"1989-01-18","Open":283.54999,"High":286.87,"Low":282.64999,"Close":286.53,"Adj.Close":286.53,"Volume":187450000}
{"Date":"1989-01-19","Open":286.53,"High":287.89999,"Low":286.14002,"Close":286.91,"Adj.Close":286.91,"Volume":192030000}
{"Date":"1989-01-20","Open":286.89999,"High":287.04001,"Low":285.75,"Close":286.63,"Adj.Close":286.63,"Volume":166120000}
{"Date":"1989-01-23","Open":287.85001,"High":287.98001,"Low":284.5,"Close":284.5,"Adj.Close":284.5,"Volume":141640000}
{"Date":"1989-01-24","Open":284.5,"High":288.48999,"Low":284.5,"Close":288.48999,"Adj.Close":288.48999,"Volume":189620000}
{"Date":"1989-01-25","Open":288.48999,"High":289.14999,"Low":287.97,"Close":289.14002,"Adj.Close":289.14002,"Volume":183610000}
{"Date":"1989-01-26","Open":289.14002,"High":292.62,"Low":288.13,"Close":291.69,"Adj.Close":291.69,"Volume":212250000}
{"Date":"1989-01-27","Open":291.69,"High":296.07999,"Low":291.69,"Close":293.82001,"Adj.Close":293.82001,"Volume":254870000}
{"Date":"1989-01-30","Open":293.82001,"High":295.13,"Low":293.54001,"Close":294.98999,"Adj.Close":294.98999,"Volume":167830000}
{"Date":"1989-01-31","Open":294.98999,"High":297.51001,"Low":293.57001,"Close":297.47,"Adj.Close":297.47,"Volume":194050000}
{"Date":"1989-02-01","Open":297.47,"High":298.32999,"Low":296.22,"Close":297.09,"Adj.Close":297.09,"Volume":215640000}
{"Date":"1989-02-02","Open":297.09,"High":297.92001,"Low":295.81,"Close":296.84,"Adj.Close":296.84,"Volume":183430000}
{"Date":"1989-02-03","Open":296.84,"High":297.66,"Low":296.14999,"Close":296.97,"Adj.Close":296.97,"Volume":172980000}
{"Date":"1989-02-06","Open":296.97,"High":296.98999,"Low":294.95999,"Close":296.04001,"Adj.Close":296.04001,"Volume":150980000}
{"Date":"1989-02-07","Open":296.04001,"High":300.34,"Low":295.78,"Close":299.63,"Adj.Close":299.63,"Volume":217260000}
{"Date":"1989-02-08","Open":299.62,"High":300.57001,"Low":298.41,"Close":298.64999,"Adj.Close":298.64999,"Volume":189420000}
{"Date":"1989-02-09","Open":298.64999,"High":298.79001,"Low":295.16,"Close":296.06,"Adj.Close":296.06,"Volume":224220000}
{"Date":"1989-02-10","Open":296.06,"High":296.06,"Low":291.95999,"Close":292.01999,"Adj.Close":292.01999,"Volume":173560000}
{"Date":"1989-02-13","Open":292.01999,"High":293.07001,"Low":290.88,"Close":292.54001,"Adj.Close":292.54001,"Volume":143520000}
{"Date":"1989-02-14","Open":292.54001,"High":294.37,"Low":291.41,"Close":291.81,"Adj.Close":291.81,"Volume":150610000}
{"Date":"1989-02-15","Open":291.81,"High":294.42001,"Low":291.48999,"Close":294.23999,"Adj.Close":294.23999,"Volume":154220000}
{"Date":"1989-02-16","Open":294.23999,"High":295.14999,"Low":294.22,"Close":294.81,"Adj.Close":294.81,"Volume":177450000}
{"Date":"1989-02-17","Open":294.81,"High":297.12,"Low":294.69,"Close":296.76001,"Adj.Close":296.76001,"Volume":159520000}
{"Date":"1989-02-21","Open":296.76001,"High":297.04001,"Low":295.16,"Close":295.98001,"Adj.Close":295.98001,"Volume":141950000}
{"Date":"1989-02-22","Open":295.98001,"High":295.98001,"Low":290.76001,"Close":290.91,"Adj.Close":290.91,"Volume":163140000}
{"Date":"1989-02-23","Open":290.91,"High":292.04999,"Low":289.82999,"Close":292.04999,"Adj.Close":292.04999,"Volume":150370000}
{"Date":"1989-02-24","Open":292.04999,"High":292.04999,"Low":287.13,"Close":287.13,"Adj.Close":287.13,"Volume":160680000}
{"Date":"1989-02-27","Open":287.13,"High":288.12,"Low":286.26001,"Close":287.82001,"Adj.Close":287.82001,"Volume":139900000}
{"Date":"1989-02-28","Open":287.82001,"High":289.42001,"Low":287.63,"Close":288.85998,"Adj.Close":288.85998,"Volume":147430000}
{"Date":"1989-03-01","Open":288.85998,"High":290.28,"Low":286.45999,"Close":287.10998,"Adj.Close":287.10998,"Volume":177210000}
{"Date":"1989-03-02","Open":287.10998,"High":290.32001,"Low":287.10998,"Close":289.95001,"Adj.Close":289.95001,"Volume":161980000}
{"Date":"1989-03-03","Open":289.94,"High":291.17999,"Low":289.44,"Close":291.17999,"Adj.Close":291.17999,"Volume":151790000}
{"Date":"1989-03-06","Open":291.20001,"High":294.81,"Low":291.17999,"Close":294.81,"Adj.Close":294.81,"Volume":168880000}
{"Date":"1989-03-07","Open":294.81,"High":295.16,"Low":293.5,"Close":293.87,"Adj.Close":293.87,"Volume":172500000}
{"Date":"1989-03-08","Open":293.87,"High":295.62,"Low":293.51001,"Close":294.07999,"Adj.Close":294.07999,"Volume":167620000}
{"Date":"1989-03-09","Open":294.07999,"High":294.69,"Low":293.85001,"Close":293.92999,"Adj.Close":293.92999,"Volume":143160000}
{"Date":"1989-03-10","Open":293.92999,"High":293.92999,"Low":291.60001,"Close":292.88,"Adj.Close":292.88,"Volume":146830000}
{"Date":"1989-03-13","Open":292.88,"High":296.17999,"Low":292.88,"Close":295.32001,"Adj.Close":295.32001,"Volume":140460000}
{"Date":"1989-03-14","Open":295.32001,"High":296.29001,"Low":294.63,"Close":295.14002,"Adj.Close":295.14002,"Volume":139970000}
{"Date":"1989-03-15","Open":295.14002,"High":296.78,"Low":295.14002,"Close":296.67001,"Adj.Close":296.67001,"Volume":167070000}
{"Date":"1989-03-16","Open":296.67001,"High":299.98999,"Low":296.66,"Close":299.44,"Adj.Close":299.44,"Volume":196040000}
{"Date":"1989-03-17","Open":299.44,"High":299.44,"Low":291.07999,"Close":292.69,"Adj.Close":292.69,"Volume":242900000}
{"Date":"1989-03-20","Open":292.69,"High":292.69,"Low":288.56,"Close":289.92001,"Adj.Close":289.92001,"Volume":151260000}
{"Date":"1989-03-21","Open":289.92001,"High":292.38,"Low":289.92001,"Close":291.32999,"Adj.Close":291.32999,"Volume":142010000}
{"Date":"1989-03-22","Open":291.32999,"High":291.45999,"Low":289.89999,"Close":290.48999,"Adj.Close":290.48999,"Volume":146570000}
{"Date":"1989-03-23","Open":290.48999,"High":291.51001,"Low":288.56,"Close":288.98001,"Adj.Close":288.98001,"Volume":153750000}
{"Date":"1989-03-27","Open":288.98001,"High":290.57001,"Low":288.07001,"Close":290.57001,"Adj.Close":290.57001,"Volume":112960000}
{"Date":"1989-03-28","Open":290.57001,"High":292.32001,"Low":290.57001,"Close":291.59,"Adj.Close":291.59,"Volume":146420000}
{"Date":"1989-03-29","Open":291.59,"High":292.75,"Low":291.42001,"Close":292.35001,"Adj.Close":292.35001,"Volume":144240000}
{"Date":"1989-03-30","Open":292.35001,"High":293.79999,"Low":291.5,"Close":292.51999,"Adj.Close":292.51999,"Volume":159950000}
{"Date":"1989-03-31","Open":292.51999,"High":294.95999,"Low":292.51999,"Close":294.87,"Adj.Close":294.87,"Volume":170960000}
{"Date":"1989-04-03","Open":294.87,"High":297.04001,"Low":294.62,"Close":296.39002,"Adj.Close":296.39002,"Volume":164660000}
{"Date":"1989-04-04","Open":296.39999,"High":296.39999,"Low":294.72,"Close":295.31,"Adj.Close":295.31,"Volume":160680000}
{"Date":"1989-04-05","Open":295.31,"High":296.42999,"Low":295.28,"Close":296.23999,"Adj.Close":296.23999,"Volume":165880000}
{"Date":"1989-04-06","Open":296.22,"High":296.23999,"Low":294.51999,"Close":295.29001,"Adj.Close":295.29001,"Volume":146530000}
{"Date":"1989-04-07","Open":295.29001,"High":297.62,"Low":294.35001,"Close":297.16,"Adj.Close":297.16,"Volume":156950000}
{"Date":"1989-04-10","Open":297.16,"High":297.94,"Low":296.85001,"Close":297.10998,"Adj.Close":297.10998,"Volume":123990000}
{"Date":"1989-04-11","Open":297.10998,"High":298.87,"Low":297.10998,"Close":298.48999,"Adj.Close":298.48999,"Volume":146830000}
{"Date":"1989-04-12","Open":298.48999,"High":299.81,"Low":298.48999,"Close":298.98999,"Adj.Close":298.98999,"Volume":165200000}
{"Date":"1989-04-13","Open":298.98999,"High":299,"Low":296.26999,"Close":296.39999,"Adj.Close":296.39999,"Volume":141590000}
{"Date":"1989-04-14","Open":296.39999,"High":301.38,"Low":296.39999,"Close":301.35998,"Adj.Close":301.35998,"Volume":169780000}
{"Date":"1989-04-17","Open":301.35998,"High":302.01001,"Low":300.70999,"Close":301.72,"Adj.Close":301.72,"Volume":128540000}
{"Date":"1989-04-18","Open":301.72,"High":306.25,"Low":301.72,"Close":306.01999,"Adj.Close":306.01999,"Volume":208650000}
{"Date":"1989-04-19","Open":306.01999,"High":307.67999,"Low":305.35998,"Close":307.14999,"Adj.Close":307.14999,"Volume":191510000}
{"Date":"1989-04-20","Open":307.14999,"High":307.95999,"Low":304.53,"Close":306.19,"Adj.Close":306.19,"Volume":175970000}
{"Date":"1989-04-21","Open":306.19,"High":309.60998,"Low":306.19,"Close":309.60998,"Adj.Close":309.60998,"Volume":187310000}
{"Date":"1989-04-24","Open":309.60998,"High":309.60998,"Low":307.82999,"Close":308.69,"Adj.Close":308.69,"Volume":142100000}
{"Date":"1989-04-25","Open":308.69,"High":309.64999,"Low":306.73999,"Close":306.75,"Adj.Close":306.75,"Volume":165430000}
{"Date":"1989-04-26","Open":306.78,"High":307.29999,"Low":306.07001,"Close":306.92999,"Adj.Close":306.92999,"Volume":146090000}
{"Date":"1989-04-27","Open":306.92999,"High":310.45001,"Low":306.92999,"Close":309.57999,"Adj.Close":309.57999,"Volume":191170000}
{"Date":"1989-04-28","Open":309.57999,"High":309.64999,"Low":308.48001,"Close":309.64002,"Adj.Close":309.64002,"Volume":158390000}
{"Date":"1989-05-01","Open":309.64002,"High":309.64002,"Low":307.39999,"Close":309.12,"Adj.Close":309.12,"Volume":138050000}
{"Date":"1989-05-02","Open":309.13,"High":310.45001,"Low":308.12,"Close":308.12,"Adj.Close":308.12,"Volume":172560000}
{"Date":"1989-05-03","Open":308.12,"High":308.51999,"Low":307.10998,"Close":308.16,"Adj.Close":308.16,"Volume":171690000}
{"Date":"1989-05-04","Open":308.16,"High":308.39999,"Low":307.32001,"Close":307.76999,"Adj.Close":307.76999,"Volume":153130000}
{"Date":"1989-05-05","Open":307.76999,"High":310.69,"Low":306.98001,"Close":307.60998,"Adj.Close":307.60998,"Volume":180810000}
{"Date":"1989-05-08","Open":307.60998,"High":307.60998,"Low":304.73999,"Close":306,"Adj.Close":306,"Volume":135130000}
{"Date":"1989-05-09","Open":306,"High":306.98999,"Low":304.06,"Close":305.19,"Adj.Close":305.19,"Volume":150090000}
{"Date":"1989-05-10","Open":305.19,"High":306.25,"Low":304.85001,"Close":305.79999,"Adj.Close":305.79999,"Volume":146000000}
{"Date":"1989-05-11","Open":305.79999,"High":307.34,"Low":305.79999,"Close":306.95001,"Adj.Close":306.95001,"Volume":151620000}
{"Date":"1989-05-12","Open":306.95001,"High":313.84,"Low":306.95001,"Close":313.84,"Adj.Close":313.84,"Volume":221490000}
{"Date":"1989-05-15","Open":313.84,"High":316.16,"Low":313.84,"Close":316.16,"Adj.Close":316.16,"Volume":179350000}
{"Date":"1989-05-16","Open":316.16,"High":316.16,"Low":314.98999,"Close":315.28,"Adj.Close":315.28,"Volume":173100000}
{"Date":"1989-05-17","Open":315.28,"High":317.94,"Low":315.10998,"Close":317.48001,"Adj.Close":317.48001,"Volume":191210000}
{"Date":"1989-05-18","Open":317.48001,"High":318.51999,"Low":316.54001,"Close":317.97,"Adj.Close":317.97,"Volume":177480000}
{"Date":"1989-05-19","Open":317.97,"High":321.38,"Low":317.97,"Close":321.23999,"Adj.Close":321.23999,"Volume":242410000}
{"Date":"1989-05-22","Open":321.23999,"High":323.06,"Low":320.45001,"Close":321.98001,"Adj.Close":321.98001,"Volume":185010000}
{"Date":"1989-05-23","Open":321.98001,"High":321.98001,"Low":318.20001,"Close":318.32001,"Adj.Close":318.32001,"Volume":187690000}
{"Date":"1989-05-24","Open":318.32001,"High":319.14002,"Low":317.57999,"Close":319.14002,"Adj.Close":319.14002,"Volume":178600000}
{"Date":"1989-05-25","Open":319.14002,"High":319.60001,"Low":318.42001,"Close":319.17001,"Adj.Close":319.17001,"Volume":154470000}
{"Date":"1989-05-26","Open":319.17001,"High":321.59,"Low":319.14002,"Close":321.59,"Adj.Close":321.59,"Volume":143120000}
{"Date":"1989-05-30","Open":321.59,"High":322.53,"Low":317.82999,"Close":319.04999,"Adj.Close":319.04999,"Volume":151780000}
{"Date":"1989-05-31","Open":319.04999,"High":321.29999,"Low":318.67999,"Close":320.51999,"Adj.Close":320.51999,"Volume":162530000}
{"Date":"1989-06-01","Open":320.51001,"High":322.57001,"Low":320.01001,"Close":321.97,"Adj.Close":321.97,"Volume":223160000}
{"Date":"1989-06-02","Open":321.97,"High":325.63,"Low":321.97,"Close":325.51999,"Adj.Close":325.51999,"Volume":229140000}
{"Date":"1989-06-05","Open":325.51999,"High":325.92999,"Low":322.01999,"Close":322.03,"Adj.Close":322.03,"Volume":163420000}
{"Date":"1989-06-06","Open":322.03,"High":324.48001,"Low":321.26999,"Close":324.23999,"Adj.Close":324.23999,"Volume":187570000}
{"Date":"1989-06-07","Open":324.23999,"High":327.39002,"Low":324.23999,"Close":326.95001,"Adj.Close":326.95001,"Volume":213710000}
{"Date":"1989-06-08","Open":326.95001,"High":327.37,"Low":325.92001,"Close":326.75,"Adj.Close":326.75,"Volume":212310000}
{"Date":"1989-06-09","Open":326.75,"High":327.32001,"Low":325.16,"Close":326.69,"Adj.Close":326.69,"Volume":173240000}
{"Date":"1989-06-12","Open":326.69,"High":326.69,"Low":323.73001,"Close":326.23999,"Adj.Close":326.23999,"Volume":151460000}
{"Date":"1989-06-13","Open":326.23999,"High":326.23999,"Low":322.95999,"Close":323.91,"Adj.Close":323.91,"Volume":164870000}
{"Date":"1989-06-14","Open":323.91,"High":324.89002,"Low":322.79999,"Close":323.82999,"Adj.Close":323.82999,"Volume":170540000}
{"Date":"1989-06-15","Open":323.82999,"High":323.82999,"Low":319.20999,"Close":320.07999,"Adj.Close":320.07999,"Volume":179480000}
{"Date":"1989-06-16","Open":319.95999,"High":321.35998,"Low":318.69,"Close":321.35001,"Adj.Close":321.35001,"Volume":244510000}
{"Date":"1989-06-19","Open":321.35001,"High":321.89002,"Low":320.39999,"Close":321.89002,"Adj.Close":321.89002,"Volume":130720000}
{"Date":"1989-06-20","Open":321.89002,"High":322.78,"Low":321.03,"Close":321.25,"Adj.Close":321.25,"Volume":167650000}
{"Date":"1989-06-21","Open":321.25,"High":321.87,"Low":319.25,"Close":320.48001,"Adj.Close":320.48001,"Volume":168830000}
{"Date":"1989-06-22","Open":320.48001,"High":322.34,"Low":320.20001,"Close":322.32001,"Adj.Close":322.32001,"Volume":176510000}
{"Date":"1989-06-23","Open":322.32001,"High":328,"Low":322.32001,"Close":328,"Adj.Close":328,"Volume":198720000}
{"Date":"1989-06-26","Open":328,"High":328.14999,"Low":326.31,"Close":326.60001,"Adj.Close":326.60001,"Volume":143600000}
{"Date":"1989-06-27","Open":326.60001,"High":329.19,"Low":326.59,"Close":328.44,"Adj.Close":328.44,"Volume":171090000}
{"Date":"1989-06-28","Open":328.44,"High":328.44,"Low":324.29999,"Close":325.81,"Adj.Close":325.81,"Volume":158470000}
{"Date":"1989-06-29","Open":325.81,"High":325.81,"Low":319.54001,"Close":319.67999,"Adj.Close":319.67999,"Volume":167100000}
{"Date":"1989-06-30","Open":319.67001,"High":319.97,"Low":314.38,"Close":317.98001,"Adj.Close":317.98001,"Volume":170490000}
{"Date":"1989-07-03","Open":317.98001,"High":319.26999,"Low":317.26999,"Close":319.23001,"Adj.Close":319.23001,"Volume":68870000}
{"Date":"1989-07-05","Open":319.23001,"High":321.22,"Low":317.26001,"Close":320.64002,"Adj.Close":320.64002,"Volume":127710000}
{"Date":"1989-07-06","Open":320.64002,"High":321.54999,"Low":320.45001,"Close":321.54999,"Adj.Close":321.54999,"Volume":140450000}
{"Date":"1989-07-07","Open":321.54999,"High":325.87,"Low":321.07999,"Close":324.91,"Adj.Close":324.91,"Volume":166430000}
{"Date":"1989-07-10","Open":324.92999,"High":327.07001,"Low":324.91,"Close":327.07001,"Adj.Close":327.07001,"Volume":131870000}
{"Date":"1989-07-11","Open":327.07001,"High":330.42001,"Low":327.07001,"Close":328.78,"Adj.Close":328.78,"Volume":171590000}
{"Date":"1989-07-12","Open":328.78,"High":330.39002,"Low":327.92001,"Close":329.81,"Adj.Close":329.81,"Volume":160550000}
{"Date":"1989-07-13","Open":329.81,"High":330.37,"Low":329.07999,"Close":329.95001,"Adj.Close":329.95001,"Volume":153820000}
{"Date":"1989-07-14","Open":329.95999,"High":331.89002,"Low":327.13,"Close":331.84,"Adj.Close":331.84,"Volume":183480000}
{"Date":"1989-07-17","Open":331.78,"High":333.01999,"Low":331.01999,"Close":332.44,"Adj.Close":332.44,"Volume":131960000}
{"Date":"1989-07-18","Open":332.42001,"High":332.44,"Low":330.75,"Close":331.35001,"Adj.Close":331.35001,"Volume":152350000}
{"Date":"1989-07-19","Open":331.37,"High":335.73001,"Low":331.35001,"Close":335.73001,"Adj.Close":335.73001,"Volume":215740000}
{"Date":"1989-07-20","Open":335.73999,"High":337.39999,"Low":333.22,"Close":333.51001,"Adj.Close":333.51001,"Volume":204590000}
{"Date":"1989-07-21","Open":333.5,"High":335.91,"Low":332.45999,"Close":335.89999,"Adj.Close":335.89999,"Volume":174880000}
{"Date":"1989-07-24","Open":335.89999,"High":335.89999,"Low":333.44,"Close":333.67001,"Adj.Close":333.67001,"Volume":136260000}
{"Date":"1989-07-25","Open":333.67001,"High":336.29001,"Low":332.60001,"Close":333.88,"Adj.Close":333.88,"Volume":179270000}
{"Date":"1989-07-26","Open":333.88,"High":338.04999,"Low":333.19,"Close":338.04999,"Adj.Close":338.04999,"Volume":188270000}
{"Date":"1989-07-27","Open":338.04999,"High":342,"Low":338.04999,"Close":341.98999,"Adj.Close":341.98999,"Volume":213680000}
{"Date":"1989-07-28","Open":341.94,"High":342.95999,"Low":341.29999,"Close":342.14999,"Adj.Close":342.14999,"Volume":180610000}
{"Date":"1989-07-31","Open":342.13,"High":346.07999,"Low":342.01999,"Close":346.07999,"Adj.Close":346.07999,"Volume":166650000}
{"Date":"1989-08-01","Open":346.07999,"High":347.98999,"Low":342.92999,"Close":343.75,"Adj.Close":343.75,"Volume":225280000}
{"Date":"1989-08-02","Open":343.75,"High":344.34,"Low":342.47,"Close":344.34,"Adj.Close":344.34,"Volume":181760000}
{"Date":"1989-08-03","Open":344.34,"High":345.22,"Low":343.81,"Close":344.73999,"Adj.Close":344.73999,"Volume":168690000}
{"Date":"1989-08-04","Open":344.73999,"High":345.42001,"Low":342.60001,"Close":343.92001,"Adj.Close":343.92001,"Volume":169750000}
{"Date":"1989-08-07","Open":343.92001,"High":349.42001,"Low":343.91,"Close":349.41,"Adj.Close":349.41,"Volume":197580000}
{"Date":"1989-08-08","Open":349.41,"High":349.84,"Low":348.28,"Close":349.35001,"Adj.Close":349.35001,"Volume":200340000}
{"Date":"1989-08-09","Open":349.29999,"High":351,"Low":346.85998,"Close":346.94,"Adj.Close":346.94,"Volume":209900000}
{"Date":"1989-08-10","Open":346.94,"High":349.78,"Low":345.31,"Close":348.25,"Adj.Close":348.25,"Volume":198660000}
{"Date":"1989-08-11","Open":348.28,"High":351.17999,"Low":344.01001,"Close":344.73999,"Adj.Close":344.73999,"Volume":197550000}
{"Date":"1989-08-14","Open":344.70999,"High":345.44,"Low":341.95999,"Close":343.06,"Adj.Close":343.06,"Volume":142010000}
{"Date":"1989-08-15","Open":343.06,"High":345.03,"Low":343.04999,"Close":344.70999,"Adj.Close":344.70999,"Volume":148770000}
{"Date":"1989-08-16","Open":344.70999,"High":346.37,"Low":344.70999,"Close":345.66,"Adj.Close":345.66,"Volume":150060000}
{"Date":"1989-08-17","Open":345.66,"High":346.39002,"Low":342.97,"Close":344.45001,"Adj.Close":344.45001,"Volume":157560000}
{"Date":"1989-08-18","Open":344.45001,"High":346.03,"Low":343.89002,"Close":346.03,"Adj.Close":346.03,"Volume":145810000}
{"Date":"1989-08-21","Open":346.03,"High":346.25,"Low":340.54999,"Close":340.67001,"Adj.Close":340.67001,"Volume":136800000}
{"Date":"1989-08-22","Open":340.67001,"High":341.25,"Low":339,"Close":341.19,"Adj.Close":341.19,"Volume":141930000}
{"Date":"1989-08-23","Open":341.19,"High":344.79999,"Low":341.19,"Close":344.70001,"Adj.Close":344.70001,"Volume":159640000}
{"Date":"1989-08-24","Open":344.70001,"High":351.51999,"Low":344.70001,"Close":351.51999,"Adj.Close":351.51999,"Volume":225520000}
{"Date":"1989-08-25","Open":351.51999,"High":352.73001,"Low":350.09,"Close":350.51999,"Adj.Close":350.51999,"Volume":165930000}
{"Date":"1989-08-28","Open":350.51999,"High":352.09,"Low":349.07999,"Close":352.09,"Adj.Close":352.09,"Volume":131180000}
{"Date":"1989-08-29","Open":352.09,"High":352.12,"Low":348.85998,"Close":349.84,"Adj.Close":349.84,"Volume":175210000}
{"Date":"1989-08-30","Open":349.84,"High":352.26999,"Low":348.66,"Close":350.64999,"Adj.Close":350.64999,"Volume":174350000}
{"Date":"1989-08-31","Open":350.64999,"High":351.45001,"Low":350.20999,"Close":351.45001,"Adj.Close":351.45001,"Volume":144820000}
{"Date":"1989-09-01","Open":351.45001,"High":353.89999,"Low":350.88,"Close":353.73001,"Adj.Close":353.73001,"Volume":133300000}
{"Date":"1989-09-05","Open":353.73001,"High":354.13,"Low":351.82001,"Close":352.56,"Adj.Close":352.56,"Volume":145180000}
{"Date":"1989-09-06","Open":352.56,"High":352.56,"Low":347.98001,"Close":349.23999,"Adj.Close":349.23999,"Volume":161800000}
{"Date":"1989-09-07","Open":349.23999,"High":350.31,"Low":348.14999,"Close":348.35001,"Adj.Close":348.35001,"Volume":160160000}
{"Date":"1989-09-08","Open":348.35001,"High":349.17999,"Low":345.73999,"Close":348.76001,"Adj.Close":348.76001,"Volume":154090000}
{"Date":"1989-09-11","Open":348.76001,"High":348.76001,"Low":345.91,"Close":347.66,"Adj.Close":347.66,"Volume":126020000}
{"Date":"1989-09-12","Open":347.66,"High":349.45999,"Low":347.5,"Close":348.70001,"Adj.Close":348.70001,"Volume":142140000}
{"Date":"1989-09-13","Open":348.70001,"High":350.10001,"Low":345.45999,"Close":345.45999,"Adj.Close":345.45999,"Volume":175330000}
{"Date":"1989-09-14","Open":345.45999,"High":345.60998,"Low":342.54999,"Close":343.16,"Adj.Close":343.16,"Volume":149250000}
{"Date":"1989-09-15","Open":343.16,"High":345.06,"Low":341.37,"Close":345.06,"Adj.Close":345.06,"Volume":234860000}
{"Date":"1989-09-18","Open":345.06,"High":346.84,"Low":344.60001,"Close":346.73001,"Adj.Close":346.73001,"Volume":136940000}
{"Date":"1989-09-19","Open":346.73001,"High":348.17001,"Low":346.44,"Close":346.54999,"Adj.Close":346.54999,"Volume":141610000}
{"Date":"1989-09-20","Open":346.54999,"High":347.26999,"Low":346.17999,"Close":346.47,"Adj.Close":346.47,"Volume":136640000}
{"Date":"1989-09-21","Open":346.47,"High":348.45999,"Low":344.95999,"Close":345.70001,"Adj.Close":345.70001,"Volume":146930000}
{"Date":"1989-09-22","Open":345.70001,"High":347.57001,"Low":345.69,"Close":347.04999,"Adj.Close":347.04999,"Volume":133350000}
{"Date":"1989-09-25","Open":347.04999,"High":347.04999,"Low":343.70001,"Close":344.23001,"Adj.Close":344.23001,"Volume":121130000}
{"Date":"1989-09-26","Open":344.23001,"High":347.01999,"Low":344.13,"Close":344.32999,"Adj.Close":344.32999,"Volume":158350000}
{"Date":"1989-09-27","Open":344.32999,"High":345.47,"Low":342.85001,"Close":345.10001,"Adj.Close":345.10001,"Volume":158400000}
{"Date":"1989-09-28","Open":345.10001,"High":348.60998,"Low":345.10001,"Close":348.60001,"Adj.Close":348.60001,"Volume":164240000}
{"Date":"1989-09-29","Open":348.60001,"High":350.31,"Low":348.12,"Close":349.14999,"Adj.Close":349.14999,"Volume":155300000}
{"Date":"1989-10-02","Open":349.14999,"High":350.98999,"Low":348.35001,"Close":350.87,"Adj.Close":350.87,"Volume":127410000}
{"Date":"1989-10-03","Open":350.87,"High":354.73001,"Low":350.85001,"Close":354.70999,"Adj.Close":354.70999,"Volume":182550000}
{"Date":"1989-10-04","Open":354.70999,"High":357.48999,"Low":354.70999,"Close":356.94,"Adj.Close":356.94,"Volume":194590000}
{"Date":"1989-10-05","Open":356.94,"High":357.63,"Low":356.28,"Close":356.97,"Adj.Close":356.97,"Volume":177890000}
{"Date":"1989-10-06","Open":356.97,"High":359.04999,"Low":356.97,"Close":358.78,"Adj.Close":358.78,"Volume":172520000}
{"Date":"1989-10-09","Open":358.76001,"High":359.85998,"Low":358.06,"Close":359.79999,"Adj.Close":359.79999,"Volume":86810000}
{"Date":"1989-10-10","Open":359.79999,"High":360.44,"Low":358.10998,"Close":359.13,"Adj.Close":359.13,"Volume":147560000}
{"Date":"1989-10-11","Open":359.13,"High":359.13,"Low":356.07999,"Close":356.98999,"Adj.Close":356.98999,"Volume":164070000}
{"Date":"1989-10-12","Open":356.98999,"High":356.98999,"Low":354.91,"Close":355.39002,"Adj.Close":355.39002,"Volume":160120000}
{"Date":"1989-10-13","Open":355.39002,"High":355.53,"Low":332.81,"Close":333.64999,"Adj.Close":333.64999,"Volume":251170000}
{"Date":"1989-10-16","Open":333.64999,"High":342.87,"Low":327.12,"Close":342.85001,"Adj.Close":342.85001,"Volume":416290000}
{"Date":"1989-10-17","Open":342.84,"High":342.85001,"Low":335.69,"Close":341.16,"Adj.Close":341.16,"Volume":224070000}
{"Date":"1989-10-18","Open":341.16,"High":343.39002,"Low":339.03,"Close":341.76001,"Adj.Close":341.76001,"Volume":166900000}
{"Date":"1989-10-19","Open":341.76001,"High":348.82001,"Low":341.76001,"Close":347.13,"Adj.Close":347.13,"Volume":198120000}
{"Date":"1989-10-20","Open":347.04001,"High":347.57001,"Low":344.47,"Close":347.16,"Adj.Close":347.16,"Volume":164830000}
{"Date":"1989-10-23","Open":347.10998,"High":348.19,"Low":344.22,"Close":344.82999,"Adj.Close":344.82999,"Volume":135860000}
{"Date":"1989-10-24","Open":344.82999,"High":344.82999,"Low":335.13,"Close":343.70001,"Adj.Close":343.70001,"Volume":237960000}
{"Date":"1989-10-25","Open":343.70001,"High":344.51001,"Low":341.95999,"Close":342.5,"Adj.Close":342.5,"Volume":155650000}
{"Date":"1989-10-26","Open":342.5,"High":342.5,"Low":337.20001,"Close":337.92999,"Adj.Close":337.92999,"Volume":175240000}
{"Date":"1989-10-27","Open":337.92999,"High":337.97,"Low":333.26001,"Close":335.06,"Adj.Close":335.06,"Volume":170330000}
{"Date":"1989-10-30","Open":335.06,"High":337.04001,"Low":334.48001,"Close":335.07001,"Adj.Close":335.07001,"Volume":126630000}
{"Date":"1989-10-31","Open":335.07999,"High":340.85998,"Low":335.07001,"Close":340.35998,"Adj.Close":340.35998,"Volume":176100000}
{"Date":"1989-11-01","Open":340.35998,"High":341.73999,"Low":339.79001,"Close":341.20001,"Adj.Close":341.20001,"Volume":154240000}
{"Date":"1989-11-02","Open":341.20001,"High":341.20001,"Low":336.60998,"Close":338.48001,"Adj.Close":338.48001,"Volume":152440000}
{"Date":"1989-11-03","Open":338.48001,"High":339.67001,"Low":337.37,"Close":337.62,"Adj.Close":337.62,"Volume":131500000}
{"Date":"1989-11-06","Open":337.60998,"High":337.62,"Low":332.32999,"Close":332.60998,"Adj.Close":332.60998,"Volume":135480000}
{"Date":"1989-11-07","Open":332.60998,"High":334.82001,"Low":330.91,"Close":334.81,"Adj.Close":334.81,"Volume":163000000}
{"Date":"1989-11-08","Open":334.81,"High":339.41,"Low":334.81,"Close":338.14999,"Adj.Close":338.14999,"Volume":170150000}
{"Date":"1989-11-09","Open":338.14999,"High":338.73001,"Low":336.20999,"Close":336.57001,"Adj.Close":336.57001,"Volume":143390000}
{"Date":"1989-11-10","Open":336.57001,"High":339.10001,"Low":336.57001,"Close":339.10001,"Adj.Close":339.10001,"Volume":131800000}
{"Date":"1989-11-13","Open":339.07999,"High":340.51001,"Low":337.92999,"Close":339.54999,"Adj.Close":339.54999,"Volume":140750000}
{"Date":"1989-11-14","Open":339.54999,"High":340.41,"Low":337.06,"Close":337.98999,"Adj.Close":337.98999,"Volume":143170000}
{"Date":"1989-11-15","Open":338,"High":340.54001,"Low":337.14002,"Close":340.54001,"Adj.Close":340.54001,"Volume":155130000}
{"Date":"1989-11-16","Open":340.54001,"High":341.01999,"Low":338.92999,"Close":340.57999,"Adj.Close":340.57999,"Volume":148370000}
{"Date":"1989-11-17","Open":340.57999,"High":342.23999,"Low":339.85001,"Close":341.60998,"Adj.Close":341.60998,"Volume":151020000}
{"Date":"1989-11-20","Open":341.60998,"High":341.89999,"Low":338.29001,"Close":339.35001,"Adj.Close":339.35001,"Volume":128170000}
{"Date":"1989-11-21","Open":339.35001,"High":340.20999,"Low":337.53,"Close":339.59,"Adj.Close":339.59,"Volume":147900000}
{"Date":"1989-11-22","Open":339.59,"High":341.92001,"Low":339.59,"Close":341.91,"Adj.Close":341.91,"Volume":145730000}
{"Date":"1989-11-24","Open":341.92001,"High":344.23999,"Low":341.91,"Close":343.97,"Adj.Close":343.97,"Volume":86290000}
{"Date":"1989-11-27","Open":343.98001,"High":346.23999,"Low":343.97,"Close":345.60998,"Adj.Close":345.60998,"Volume":149390000}
{"Date":"1989-11-28","Open":345.60998,"High":346.32999,"Low":344.41,"Close":345.76999,"Adj.Close":345.76999,"Volume":153770000}
{"Date":"1989-11-29","Open":345.76999,"High":345.76999,"Low":343.35998,"Close":343.60001,"Adj.Close":343.60001,"Volume":147270000}
{"Date":"1989-11-30","Open":343.60001,"High":346.5,"Low":343.57001,"Close":345.98999,"Adj.Close":345.98999,"Volume":153200000}
{"Date":"1989-12-01","Open":346.01001,"High":351.88,"Low":345.98999,"Close":350.63,"Adj.Close":350.63,"Volume":199200000}
{"Date":"1989-12-04","Open":350.63,"High":351.51001,"Low":350.32001,"Close":351.41,"Adj.Close":351.41,"Volume":150360000}
{"Date":"1989-12-05","Open":351.41,"High":352.23999,"Low":349.57999,"Close":349.57999,"Adj.Close":349.57999,"Volume":154640000}
{"Date":"1989-12-06","Open":349.57999,"High":349.94,"Low":347.91,"Close":348.54999,"Adj.Close":348.54999,"Volume":145850000}
{"Date":"1989-12-07","Open":348.54999,"High":349.84,"Low":346,"Close":347.59,"Adj.Close":347.59,"Volume":161980000}
{"Date":"1989-12-08","Open":347.60001,"High":349.60001,"Low":347.59,"Close":348.69,"Adj.Close":348.69,"Volume":144910000}
{"Date":"1989-12-11","Open":348.67999,"High":348.73999,"Low":346.39002,"Close":348.56,"Adj.Close":348.56,"Volume":147130000}
{"Date":"1989-12-12","Open":348.56,"High":352.20999,"Low":348.41,"Close":351.73001,"Adj.Close":351.73001,"Volume":176820000}
{"Date":"1989-12-13","Open":351.70001,"High":354.10001,"Low":351.64999,"Close":352.75,"Adj.Close":352.75,"Volume":184660000}
{"Date":"1989-12-14","Open":352.73999,"High":352.75,"Low":350.07999,"Close":350.92999,"Adj.Close":350.92999,"Volume":178700000}
{"Date":"1989-12-15","Open":350.97,"High":351.85998,"Low":346.07999,"Close":350.14002,"Adj.Close":350.14002,"Volume":240390000}
{"Date":"1989-12-18","Open":350.14002,"High":350.88,"Low":342.19,"Close":343.69,"Adj.Close":343.69,"Volume":184750000}
{"Date":"1989-12-19","Open":343.69,"High":343.73999,"Low":339.63,"Close":342.45999,"Adj.Close":342.45999,"Volume":186060000}
{"Date":"1989-12-20","Open":342.5,"High":343.70001,"Low":341.79001,"Close":342.84,"Adj.Close":342.84,"Volume":176520000}
{"Date":"1989-12-21","Open":342.84,"High":345.03,"Low":342.84,"Close":344.78,"Adj.Close":344.78,"Volume":175150000}
{"Date":"1989-12-22","Open":344.78,"High":347.53,"Low":344.76001,"Close":347.42001,"Adj.Close":347.42001,"Volume":120980000}
{"Date":"1989-12-26","Open":347.42001,"High":347.87,"Low":346.53,"Close":346.81,"Adj.Close":346.81,"Volume":77610000}
{"Date":"1989-12-27","Open":346.84,"High":349.12,"Low":346.81,"Close":348.81,"Adj.Close":348.81,"Volume":133740000}
{"Date":"1989-12-28","Open":348.79999,"High":350.67999,"Low":348.76001,"Close":350.67001,"Adj.Close":350.67001,"Volume":128030000}
{"Date":"1989-12-29","Open":350.67999,"High":353.41,"Low":350.67001,"Close":353.39999,"Adj.Close":353.39999,"Volume":145940000}
{"Date":"1990-01-02","Open":353.39999,"High":359.69,"Low":351.98001,"Close":359.69,"Adj.Close":359.69,"Volume":162070000}
{"Date":"1990-01-03","Open":359.69,"High":360.59,"Low":357.89002,"Close":358.76001,"Adj.Close":358.76001,"Volume":192330000}
{"Date":"1990-01-04","Open":358.76001,"High":358.76001,"Low":352.89002,"Close":355.67001,"Adj.Close":355.67001,"Volume":177000000}
{"Date":"1990-01-05","Open":355.67001,"High":355.67001,"Low":351.35001,"Close":352.20001,"Adj.Close":352.20001,"Volume":158530000}
{"Date":"1990-01-08","Open":352.20001,"High":354.23999,"Low":350.54001,"Close":353.79001,"Adj.Close":353.79001,"Volume":140110000}
{"Date":"1990-01-09","Open":353.82999,"High":354.17001,"Low":349.60998,"Close":349.62,"Adj.Close":349.62,"Volume":155210000}
{"Date":"1990-01-10","Open":349.62,"High":349.62,"Low":344.32001,"Close":347.31,"Adj.Close":347.31,"Volume":175990000}
{"Date":"1990-01-11","Open":347.31,"High":350.14002,"Low":347.31,"Close":348.53,"Adj.Close":348.53,"Volume":154390000}
{"Date":"1990-01-12","Open":348.53,"High":348.53,"Low":339.48999,"Close":339.92999,"Adj.Close":339.92999,"Volume":183880000}
{"Date":"1990-01-15","Open":339.92999,"High":339.94,"Low":336.57001,"Close":337,"Adj.Close":337,"Volume":140590000}
{"Date":"1990-01-16","Open":337,"High":340.75,"Low":333.37,"Close":340.75,"Adj.Close":340.75,"Volume":186070000}
{"Date":"1990-01-17","Open":340.76999,"High":342.01001,"Low":336.26001,"Close":337.39999,"Adj.Close":337.39999,"Volume":170470000}
{"Date":"1990-01-18","Open":337.39999,"High":338.38,"Low":333.98001,"Close":338.19,"Adj.Close":338.19,"Volume":178590000}
{"Date":"1990-01-19","Open":338.19,"High":340.48001,"Low":338.19,"Close":339.14999,"Adj.Close":339.14999,"Volume":185590000}
{"Date":"1990-01-22","Open":339.14002,"High":339.95999,"Low":330.28,"Close":330.38,"Adj.Close":330.38,"Volume":148380000}
{"Date":"1990-01-23","Open":330.38,"High":332.76001,"Low":328.67001,"Close":331.60998,"Adj.Close":331.60998,"Volume":179300000}
{"Date":"1990-01-24","Open":331.60998,"High":331.70999,"Low":324.17001,"Close":330.26001,"Adj.Close":330.26001,"Volume":207830000}
{"Date":"1990-01-25","Open":330.26001,"High":332.32999,"Low":325.32999,"Close":326.07999,"Adj.Close":326.07999,"Volume":172270000}
{"Date":"1990-01-26","Open":326.09,"High":328.57999,"Low":321.44,"Close":325.79999,"Adj.Close":325.79999,"Volume":198190000}
{"Date":"1990-01-29","Open":325.79999,"High":327.31,"Low":321.79001,"Close":325.20001,"Adj.Close":325.20001,"Volume":150770000}
{"Date":"1990-01-30","Open":325.20001,"High":325.73001,"Low":319.82999,"Close":322.98001,"Adj.Close":322.98001,"Volume":186030000}
{"Date":"1990-01-31","Open":322.98001,"High":329.07999,"Low":322.98001,"Close":329.07999,"Adj.Close":329.07999,"Volume":189660000}
{"Date":"1990-02-01","Open":329.07999,"High":329.85998,"Low":327.76001,"Close":328.79001,"Adj.Close":328.79001,"Volume":154580000}
{"Date":"1990-02-02","Open":328.79001,"High":332.10001,"Low":328.09,"Close":330.92001,"Adj.Close":330.92001,"Volume":164400000}
{"Date":"1990-02-05","Open":330.92001,"High":332.16,"Low":330.45001,"Close":331.85001,"Adj.Close":331.85001,"Volume":130950000}
{"Date":"1990-02-06","Open":331.85001,"High":331.85998,"Low":328.20001,"Close":329.66,"Adj.Close":329.66,"Volume":134070000}
{"Date":"1990-02-07","Open":329.66,"High":333.76001,"Low":326.54999,"Close":333.75,"Adj.Close":333.75,"Volume":186710000}
{"Date":"1990-02-08","Open":333.75,"High":336.09,"Low":332,"Close":332.95999,"Adj.Close":332.95999,"Volume":176240000}
{"Date":"1990-02-09","Open":333.01999,"High":334.60001,"Low":332.41,"Close":333.62,"Adj.Close":333.62,"Volume":146910000}
{"Date":"1990-02-12","Open":333.62,"High":333.62,"Low":329.97,"Close":330.07999,"Adj.Close":330.07999,"Volume":118390000}
{"Date":"1990-02-13","Open":330.07999,"High":331.60998,"Low":327.92001,"Close":331.01999,"Adj.Close":331.01999,"Volume":144490000}
{"Date":"1990-02-14","Open":331.01999,"High":333.20001,"Low":330.64002,"Close":332.01001,"Adj.Close":332.01001,"Volume":138530000}
{"Date":"1990-02-15","Open":332.01001,"High":335.20999,"Low":331.60998,"Close":334.89002,"Adj.Close":334.89002,"Volume":174620000}
{"Date":"1990-02-16","Open":334.89002,"High":335.64002,"Low":332.42001,"Close":332.72,"Adj.Close":332.72,"Volume":166840000}
{"Date":"1990-02-20","Open":332.72,"High":332.72,"Low":326.26001,"Close":327.98999,"Adj.Close":327.98999,"Volume":147300000}
{"Date":"1990-02-21","Open":327.91,"High":328.17001,"Low":324.47,"Close":327.67001,"Adj.Close":327.67001,"Volume":159240000}
{"Date":"1990-02-22","Open":327.67001,"High":330.98001,"Low":325.70001,"Close":325.70001,"Adj.Close":325.70001,"Volume":184320000}
{"Date":"1990-02-23","Open":325.70001,"High":326.14999,"Low":322.10001,"Close":324.14999,"Adj.Close":324.14999,"Volume":148490000}
{"Date":"1990-02-26","Open":324.16,"High":328.67001,"Low":323.98001,"Close":328.67001,"Adj.Close":328.67001,"Volume":148900000}
{"Date":"1990-02-27","Open":328.67999,"High":331.94,"Low":328.47,"Close":330.26001,"Adj.Close":330.26001,"Volume":152590000}
{"Date":"1990-02-28","Open":330.26001,"High":333.48001,"Low":330.16,"Close":331.89002,"Adj.Close":331.89002,"Volume":184400000}
{"Date":"1990-03-01","Open":331.89002,"High":334.39999,"Low":331.07999,"Close":332.73999,"Adj.Close":332.73999,"Volume":157930000}
{"Date":"1990-03-02","Open":332.73999,"High":335.54001,"Low":332.72,"Close":335.54001,"Adj.Close":335.54001,"Volume":164330000}
{"Date":"1990-03-05","Open":335.54001,"High":336.38,"Low":333.48999,"Close":333.73999,"Adj.Close":333.73999,"Volume":140110000}
{"Date":"1990-03-06","Open":333.73999,"High":337.92999,"Low":333.57001,"Close":337.92999,"Adj.Close":337.92999,"Volume":143640000}
{"Date":"1990-03-07","Open":337.92999,"High":338.84,"Low":336.32999,"Close":336.95001,"Adj.Close":336.95001,"Volume":163580000}
{"Date":"1990-03-08","Open":336.95001,"High":340.66,"Low":336.95001,"Close":340.26999,"Adj.Close":340.26999,"Volume":170900000}
{"Date":"1990-03-09","Open":340.12,"High":340.26999,"Low":336.84,"Close":337.92999,"Adj.Close":337.92999,"Volume":150410000}
{"Date":"1990-03-12","Open":337.92999,"High":339.07999,"Low":336.14002,"Close":338.67001,"Adj.Close":338.67001,"Volume":114790000}
{"Date":"1990-03-13","Open":338.67001,"High":338.67001,"Low":335.35998,"Close":336,"Adj.Close":336,"Volume":145440000}
{"Date":"1990-03-14","Open":336,"High":337.63,"Low":334.92999,"Close":336.87,"Adj.Close":336.87,"Volume":145060000}
{"Date":"1990-03-15","Open":336.87,"High":338.91,"Low":336.87,"Close":338.07001,"Adj.Close":338.07001,"Volume":144410000}
{"Date":"1990-03-16","Open":338.07001,"High":341.91,"Low":338.07001,"Close":341.91,"Adj.Close":341.91,"Volume":222520000}
{"Date":"1990-03-19","Open":341.91,"High":343.76001,"Low":339.12,"Close":343.53,"Adj.Close":343.53,"Volume":142300000}
{"Date":"1990-03-20","Open":343.53,"High":344.48999,"Low":340.87,"Close":341.57001,"Adj.Close":341.57001,"Volume":177320000}
{"Date":"1990-03-21","Open":341.57001,"High":342.34,"Low":339.56,"Close":339.73999,"Adj.Close":339.73999,"Volume":130990000}
{"Date":"1990-03-22","Open":339.73999,"High":339.76999,"Low":333.62,"Close":335.69,"Adj.Close":335.69,"Volume":175930000}
{"Date":"1990-03-23","Open":335.69,"High":337.57999,"Low":335.69,"Close":337.22,"Adj.Close":337.22,"Volume":132070000}
{"Date":"1990-03-26","Open":337.22,"High":339.73999,"Low":337.22,"Close":337.63,"Adj.Close":337.63,"Volume":116110000}
{"Date":"1990-03-27","Open":337.63,"High":341.5,"Low":337.03,"Close":341.5,"Adj.Close":341.5,"Volume":131610000}
{"Date":"1990-03-28","Open":341.5,"High":342.57999,"Low":340.60001,"Close":342,"Adj.Close":342,"Volume":142300000}
{"Date":"1990-03-29","Open":342,"High":342.07001,"Low":339.76999,"Close":340.79001,"Adj.Close":340.79001,"Volume":132190000}
{"Date":"1990-03-30","Open":340.79001,"High":341.41,"Low":338.20999,"Close":339.94,"Adj.Close":339.94,"Volume":139340000}
{"Date":"1990-04-02","Open":339.94,"High":339.94,"Low":336.32999,"Close":338.70001,"Adj.Close":338.70001,"Volume":124360000}
{"Date":"1990-04-03","Open":338.70001,"High":343.76001,"Low":338.70001,"Close":343.64002,"Adj.Close":343.64002,"Volume":154310000}
{"Date":"1990-04-04","Open":343.64002,"High":344.12,"Low":340.39999,"Close":341.09,"Adj.Close":341.09,"Volume":159530000}
{"Date":"1990-04-05","Open":341.09,"High":342.85001,"Low":340.63,"Close":340.73001,"Adj.Close":340.73001,"Volume":144170000}
{"Date":"1990-04-06","Open":340.73001,"High":341.73001,"Low":338.94,"Close":340.07999,"Adj.Close":340.07999,"Volume":137490000}
{"Date":"1990-04-09","Open":340.07999,"High":341.82999,"Low":339.88,"Close":341.37,"Adj.Close":341.37,"Volume":114970000}
{"Date":"1990-04-10","Open":341.37,"High":342.41,"Low":340.62,"Close":342.07001,"Adj.Close":342.07001,"Volume":136020000}
{"Date":"1990-04-11","Open":342.07001,"High":343,"Low":341.26001,"Close":341.92001,"Adj.Close":341.92001,"Volume":141080000}
{"Date":"1990-04-12","Open":341.92001,"High":344.79001,"Low":341.91,"Close":344.34,"Adj.Close":344.34,"Volume":142470000}
{"Date":"1990-04-16","Open":344.34,"High":347.29999,"Low":344.10001,"Close":344.73999,"Adj.Close":344.73999,"Volume":142810000}
{"Date":"1990-04-17","Open":344.73999,"High":345.19,"Low":342.06,"Close":344.67999,"Adj.Close":344.67999,"Volume":127990000}
{"Date":"1990-04-18","Open":344.67999,"High":345.32999,"Low":340.10998,"Close":340.72,"Adj.Close":340.72,"Volume":147130000}
{"Date":"1990-04-19","Open":340.72,"High":340.72,"Low":337.59,"Close":338.09,"Adj.Close":338.09,"Volume":152930000}
{"Date":"1990-04-20","Open":338.09,"High":338.51999,"Low":333.41,"Close":335.12,"Adj.Close":335.12,"Volume":174260000}
{"Date":"1990-04-23","Open":335.12,"High":335.12,"Low":330.09,"Close":331.04999,"Adj.Close":331.04999,"Volume":136150000}
{"Date":"1990-04-24","Open":331.04999,"High":332.97,"Low":329.70999,"Close":330.35998,"Adj.Close":330.35998,"Volume":137360000}
{"Date":"1990-04-25","Open":330.35998,"High":332.73999,"Low":330.35998,"Close":332.03,"Adj.Close":332.03,"Volume":133480000}
{"Date":"1990-04-26","Open":332.03,"High":333.76001,"Low":330.67001,"Close":332.92001,"Adj.Close":332.92001,"Volume":141330000}
{"Date":"1990-04-27","Open":332.92001,"High":333.57001,"Low":328.70999,"Close":329.10998,"Adj.Close":329.10998,"Volume":130630000}
{"Date":"1990-04-30","Open":329.10998,"High":331.31,"Low":327.76001,"Close":330.79999,"Adj.Close":330.79999,"Volume":122750000}
{"Date":"1990-05-01","Open":330.79999,"High":332.82999,"Low":330.79999,"Close":332.25,"Adj.Close":332.25,"Volume":149020000}
{"Date":"1990-05-02","Open":332.25,"High":334.48001,"Low":332.14999,"Close":334.48001,"Adj.Close":334.48001,"Volume":141610000}
{"Date":"1990-05-03","Open":334.48001,"High":337.01999,"Low":334.47,"Close":335.57001,"Adj.Close":335.57001,"Volume":145560000}
{"Date":"1990-05-04","Open":335.57999,"High":338.45999,"Low":335.17001,"Close":338.39002,"Adj.Close":338.39002,"Volume":140550000}
{"Date":"1990-05-07","Open":338.39002,"High":341.07001,"Low":338.10998,"Close":340.53,"Adj.Close":340.53,"Volume":132760000}
{"Date":"1990-05-08","Open":340.53,"High":342.03,"Low":340.17001,"Close":342.01001,"Adj.Close":342.01001,"Volume":144230000}
{"Date":"1990-05-09","Open":342.01001,"High":343.07999,"Low":340.89999,"Close":342.85998,"Adj.Close":342.85998,"Volume":152220000}
{"Date":"1990-05-10","Open":342.87,"High":344.98001,"Low":342.76999,"Close":343.82001,"Adj.Close":343.82001,"Volume":158460000}
{"Date":"1990-05-11","Open":343.82001,"High":352.31,"Low":343.82001,"Close":352,"Adj.Close":352,"Volume":234040000}
{"Date":"1990-05-14","Open":352,"High":358.41,"Low":351.95001,"Close":354.75,"Adj.Close":354.75,"Volume":225410000}
{"Date":"1990-05-15","Open":354.75,"High":355.09,"Low":352.84,"Close":354.28,"Adj.Close":354.28,"Volume":165730000}
{"Date":"1990-05-16","Open":354.26999,"High":354.67999,"Low":351.95001,"Close":354,"Adj.Close":354,"Volume":159810000}
{"Date":"1990-05-17","Open":354,"High":356.92001,"Low":354,"Close":354.47,"Adj.Close":354.47,"Volume":164770000}
{"Date":"1990-05-18","Open":354.47,"High":354.64002,"Low":352.51999,"Close":354.64002,"Adj.Close":354.64002,"Volume":162520000}
{"Date":"1990-05-21","Open":354.64002,"High":359.07001,"Low":353.78,"Close":358,"Adj.Close":358,"Volume":166280000}
{"Date":"1990-05-22","Open":358,"High":360.5,"Low":356.09,"Close":358.42999,"Adj.Close":358.42999,"Volume":203350000}
{"Date":"1990-05-23","Open":358.42999,"High":359.29001,"Low":356.98999,"Close":359.29001,"Adj.Close":359.29001,"Volume":172330000}
{"Date":"1990-05-24","Open":359.29001,"High":359.56,"Low":357.87,"Close":358.41,"Adj.Close":358.41,"Volume":155140000}
{"Date":"1990-05-25","Open":358.41,"High":358.41,"Low":354.32001,"Close":354.57999,"Adj.Close":354.57999,"Volume":120250000}
{"Date":"1990-05-29","Open":354.57999,"High":360.64999,"Low":354.54999,"Close":360.64999,"Adj.Close":360.64999,"Volume":137410000}
{"Date":"1990-05-30","Open":360.64999,"High":362.26001,"Low":360,"Close":360.85998,"Adj.Close":360.85998,"Volume":199540000}
{"Date":"1990-05-31","Open":360.85998,"High":361.84,"Low":360.23001,"Close":361.23001,"Adj.Close":361.23001,"Volume":165690000}
{"Date":"1990-06-01","Open":361.26001,"High":363.51999,"Low":361.20999,"Close":363.16,"Adj.Close":363.16,"Volume":187860000}
{"Date":"1990-06-04","Open":363.16,"High":367.85001,"Low":362.42999,"Close":367.39999,"Adj.Close":367.39999,"Volume":175520000}
{"Date":"1990-06-05","Open":367.39999,"High":368.78,"Low":365.48999,"Close":366.64002,"Adj.Close":366.64002,"Volume":199720000}
{"Date":"1990-06-06","Open":366.64002,"High":366.64002,"Low":364.42001,"Close":364.95999,"Adj.Close":364.95999,"Volume":164030000}
{"Date":"1990-06-07","Open":365.92001,"High":365.92001,"Low":361.60001,"Close":363.14999,"Adj.Close":363.14999,"Volume":160360000}
{"Date":"1990-06-08","Open":363.14999,"High":363.48999,"Low":357.67999,"Close":358.70999,"Adj.Close":358.70999,"Volume":142600000}
{"Date":"1990-06-11","Open":358.70999,"High":361.63,"Low":357.70001,"Close":361.63,"Adj.Close":361.63,"Volume":119550000}
{"Date":"1990-06-12","Open":361.63,"High":367.26999,"Low":361.14999,"Close":366.25,"Adj.Close":366.25,"Volume":157100000}
{"Date":"1990-06-13","Open":366.25,"High":367.09,"Low":364.51001,"Close":364.89999,"Adj.Close":364.89999,"Volume":158910000}
{"Date":"1990-06-14","Open":364.89999,"High":364.89999,"Low":361.64002,"Close":362.89999,"Adj.Close":362.89999,"Volume":135770000}
{"Date":"1990-06-15","Open":362.89002,"High":363.14002,"Low":360.70999,"Close":362.91,"Adj.Close":362.91,"Volume":205130000}
{"Date":"1990-06-18","Open":362.91,"High":362.91,"Low":356.88,"Close":356.88,"Adj.Close":356.88,"Volume":133470000}
{"Date":"1990-06-19","Open":356.88,"High":358.89999,"Low":356.17999,"Close":358.47,"Adj.Close":358.47,"Volume":134930000}
{"Date":"1990-06-20","Open":358.47,"High":359.91,"Low":357,"Close":359.10001,"Adj.Close":359.10001,"Volume":137420000}
{"Date":"1990-06-21","Open":359.10001,"High":360.88,"Low":357.63,"Close":360.47,"Adj.Close":360.47,"Volume":138570000}
{"Date":"1990-06-22","Open":360.51999,"High":363.20001,"Low":355.31,"Close":355.42999,"Adj.Close":355.42999,"Volume":172570000}
{"Date":"1990-06-25","Open":355.42001,"High":356.41,"Low":351.91,"Close":352.31,"Adj.Close":352.31,"Volume":133100000}
{"Date":"1990-06-26","Open":352.32001,"High":356.09,"Low":351.85001,"Close":352.06,"Adj.Close":352.06,"Volume":141420000}
{"Date":"1990-06-27","Open":352.06,"High":355.89002,"Low":351.23001,"Close":355.14002,"Adj.Close":355.14002,"Volume":146620000}
{"Date":"1990-06-28","Open":355.16,"High":357.63,"Low":355.16,"Close":357.63,"Adj.Close":357.63,"Volume":136120000}
{"Date":"1990-06-29","Open":357.64002,"High":359.09,"Low":357.29999,"Close":358.01999,"Adj.Close":358.01999,"Volume":145510000}
{"Date":"1990-07-02","Open":358.01999,"High":359.57999,"Low":357.54001,"Close":359.54001,"Adj.Close":359.54001,"Volume":130200000}
{"Date":"1990-07-03","Open":359.54001,"High":360.73001,"Low":359.44,"Close":360.16,"Adj.Close":360.16,"Volume":130050000}
{"Date":"1990-07-05","Open":360.16,"High":360.16,"Low":354.85998,"Close":355.67999,"Adj.Close":355.67999,"Volume":128320000}
{"Date":"1990-07-06","Open":355.69,"High":359.01999,"Low":354.64002,"Close":358.42001,"Adj.Close":358.42001,"Volume":111730000}
{"Date":"1990-07-09","Open":358.42001,"High":360.04999,"Low":358.10998,"Close":359.51999,"Adj.Close":359.51999,"Volume":119390000}
{"Date":"1990-07-10","Open":359.51999,"High":359.73999,"Low":356.41,"Close":356.48999,"Adj.Close":356.48999,"Volume":147630000}
{"Date":"1990-07-11","Open":356.48999,"High":361.23001,"Low":356.48999,"Close":361.23001,"Adj.Close":361.23001,"Volume":162220000}
{"Date":"1990-07-12","Open":361.23001,"High":365.45999,"Low":360.57001,"Close":365.44,"Adj.Close":365.44,"Volume":213180000}
{"Date":"1990-07-13","Open":365.45001,"High":369.67999,"Low":365.45001,"Close":367.31,"Adj.Close":367.31,"Volume":215600000}
{"Date":"1990-07-16","Open":367.31,"High":369.78,"Low":367.31,"Close":368.95001,"Adj.Close":368.95001,"Volume":149430000}
{"Date":"1990-07-17","Open":368.95001,"High":369.39999,"Low":364.98999,"Close":367.51999,"Adj.Close":367.51999,"Volume":176790000}
{"Date":"1990-07-18","Open":367.51999,"High":367.51999,"Low":362.95001,"Close":364.22,"Adj.Close":364.22,"Volume":168760000}
{"Date":"1990-07-19","Open":364.22,"High":365.32001,"Low":361.29001,"Close":365.32001,"Adj.Close":365.32001,"Volume":161990000}
{"Date":"1990-07-20","Open":365.32001,"High":366.64002,"Low":361.57999,"Close":361.60998,"Adj.Close":361.60998,"Volume":177810000}
{"Date":"1990-07-23","Open":361.60998,"High":361.60998,"Low":350.09,"Close":355.31,"Adj.Close":355.31,"Volume":209030000}
{"Date":"1990-07-24","Open":355.31,"High":356.09,"Low":351.45999,"Close":355.79001,"Adj.Close":355.79001,"Volume":181920000}
{"Date":"1990-07-25","Open":355.79001,"High":357.51999,"Low":354.79999,"Close":357.09,"Adj.Close":357.09,"Volume":163530000}
{"Date":"1990-07-26","Open":357.09,"High":357.47,"Low":353.95001,"Close":355.91,"Adj.Close":355.91,"Volume":155040000}
{"Date":"1990-07-27","Open":355.89999,"High":355.94,"Low":352.14002,"Close":353.44,"Adj.Close":353.44,"Volume":149070000}
{"Date":"1990-07-30","Open":353.44,"High":355.54999,"Low":351.14999,"Close":355.54999,"Adj.Close":355.54999,"Volume":146470000}
{"Date":"1990-07-31","Open":355.54999,"High":357.54001,"Low":353.91,"Close":356.14999,"Adj.Close":356.14999,"Volume":175380000}
{"Date":"1990-08-01","Open":356.14999,"High":357.35001,"Low":353.82001,"Close":355.51999,"Adj.Close":355.51999,"Volume":178260000}
{"Date":"1990-08-02","Open":355.51999,"High":355.51999,"Low":349.73001,"Close":351.48001,"Adj.Close":351.48001,"Volume":253090000}
{"Date":"1990-08-03","Open":351.48001,"High":351.48001,"Low":338.20001,"Close":344.85998,"Adj.Close":344.85998,"Volume":295880000}
{"Date":"1990-08-06","Open":344.85998,"High":344.85998,"Low":333.26999,"Close":334.42999,"Adj.Close":334.42999,"Volume":240400000}
{"Date":"1990-08-07","Open":334.42999,"High":338.63,"Low":332.22,"Close":334.82999,"Adj.Close":334.82999,"Volume":231580000}
{"Date":"1990-08-08","Open":334.82999,"High":339.20999,"Low":334.82999,"Close":338.35001,"Adj.Close":338.35001,"Volume":190400000}
{"Date":"1990-08-09","Open":338.35001,"High":340.56,"Low":337.56,"Close":339.94,"Adj.Close":339.94,"Volume":155810000}
{"Date":"1990-08-10","Open":339.89999,"High":339.89999,"Low":334.22,"Close":335.51999,"Adj.Close":335.51999,"Volume":145340000}
{"Date":"1990-08-13","Open":335.39002,"High":338.88,"Low":332.01999,"Close":338.84,"Adj.Close":338.84,"Volume":122820000}
{"Date":"1990-08-14","Open":338.84,"High":340.95999,"Low":337.19,"Close":339.39002,"Adj.Close":339.39002,"Volume":130320000}
{"Date":"1990-08-15","Open":339.39002,"High":341.92001,"Low":339.38,"Close":340.06,"Adj.Close":340.06,"Volume":136710000}
{"Date":"1990-08-16","Open":340.06,"High":340.06,"Low":332.39002,"Close":332.39002,"Adj.Close":332.39002,"Volume":138850000}
{"Date":"1990-08-17","Open":332.35998,"High":332.35998,"Low":324.63,"Close":327.82999,"Adj.Close":327.82999,"Volume":212560000}
{"Date":"1990-08-20","Open":327.82999,"High":329.89999,"Low":327.07001,"Close":328.51001,"Adj.Close":328.51001,"Volume":129630000}
{"Date":"1990-08-21","Open":328.51001,"High":328.51001,"Low":318.78,"Close":321.85998,"Adj.Close":321.85998,"Volume":194630000}
{"Date":"1990-08-22","Open":321.85998,"High":324.14999,"Low":316.54999,"Close":316.54999,"Adj.Close":316.54999,"Volume":175550000}
{"Date":"1990-08-23","Open":316.54999,"High":316.54999,"Low":306.56,"Close":307.06,"Adj.Close":307.06,"Volume":250440000}
{"Date":"1990-08-24","Open":307.06,"High":311.64999,"Low":306.17999,"Close":311.51001,"Adj.Close":311.51001,"Volume":199040000}
{"Date":"1990-08-27","Open":311.54999,"High":323.10998,"Low":311.54999,"Close":321.44,"Adj.Close":321.44,"Volume":160150000}
{"Date":"1990-08-28","Open":321.44,"High":322.20001,"Low":320.25,"Close":321.34,"Adj.Close":321.34,"Volume":127660000}
{"Date":"1990-08-29","Open":321.34,"High":325.82999,"Low":320.87,"Close":324.19,"Adj.Close":324.19,"Volume":134240000}
{"Date":"1990-08-30","Open":324.19,"High":324.57001,"Low":317.82001,"Close":318.70999,"Adj.Close":318.70999,"Volume":120890000}
{"Date":"1990-08-31","Open":318.70999,"High":322.57001,"Low":316.59,"Close":322.56,"Adj.Close":322.56,"Volume":96480000}
{"Date":"1990-09-04","Open":322.56,"High":323.09,"Low":319.10998,"Close":323.09,"Adj.Close":323.09,"Volume":92940000}
{"Date":"1990-09-05","Open":323.09,"High":324.51999,"Low":320.98999,"Close":324.39002,"Adj.Close":324.39002,"Volume":120610000}
{"Date":"1990-09-06","Open":324.39002,"High":324.39002,"Low":319.37,"Close":320.45999,"Adj.Close":320.45999,"Volume":125620000}
{"Date":"1990-09-07","Open":320.45999,"High":324.17999,"Low":319.70999,"Close":323.39999,"Adj.Close":323.39999,"Volume":123800000}
{"Date":"1990-09-10","Open":323.42001,"High":326.53,"Low":320.31,"Close":321.63,"Adj.Close":321.63,"Volume":119730000}
{"Date":"1990-09-11","Open":321.63,"High":322.17999,"Low":319.60001,"Close":321.04001,"Adj.Close":321.04001,"Volume":113220000}
{"Date":"1990-09-12","Open":321.04001,"High":322.54999,"Low":319.60001,"Close":322.54001,"Adj.Close":322.54001,"Volume":129890000}
{"Date":"1990-09-13","Open":322.51001,"High":322.51001,"Low":318.01999,"Close":318.64999,"Adj.Close":318.64999,"Volume":123390000}
{"Date":"1990-09-14","Open":318.64999,"High":318.64999,"Low":314.76001,"Close":316.82999,"Adj.Close":316.82999,"Volume":133390000}
{"Date":"1990-09-17","Open":316.82999,"High":318.04999,"Low":315.20999,"Close":317.76999,"Adj.Close":317.76999,"Volume":110600000}
{"Date":"1990-09-18","Open":317.76999,"High":318.85001,"Low":314.26999,"Close":318.60001,"Adj.Close":318.60001,"Volume":141130000}
{"Date":"1990-09-19","Open":318.60001,"High":319.35001,"Low":316.25,"Close":316.60001,"Adj.Close":316.60001,"Volume":147530000}
{"Date":"1990-09-20","Open":316.60001,"High":316.60001,"Low":310.54999,"Close":311.48001,"Adj.Close":311.48001,"Volume":145100000}
{"Date":"1990-09-21","Open":311.53,"High":312.17001,"Low":307.98001,"Close":311.32001,"Adj.Close":311.32001,"Volume":201050000}
{"Date":"1990-09-24","Open":311.29999,"High":311.29999,"Low":303.57999,"Close":304.59,"Adj.Close":304.59,"Volume":164070000}
{"Date":"1990-09-25","Open":305.45999,"High":308.26999,"Low":304.23001,"Close":308.26001,"Adj.Close":308.26001,"Volume":155940000}
{"Date":"1990-09-26","Open":308.26001,"High":308.28,"Low":303.04999,"Close":305.06,"Adj.Close":305.06,"Volume":155570000}
{"Date":"1990-09-27","Open":305.06,"High":307.47,"Low":299.10001,"Close":300.97,"Adj.Close":300.97,"Volume":182690000}
{"Date":"1990-09-28","Open":300.97,"High":306.04999,"Low":295.98001,"Close":306.04999,"Adj.Close":306.04999,"Volume":201010000}
{"Date":"1990-10-01","Open":306.10001,"High":314.94,"Low":306.10001,"Close":314.94,"Adj.Close":314.94,"Volume":202210000}
{"Date":"1990-10-02","Open":314.94,"High":319.69,"Low":314.94,"Close":315.20999,"Adj.Close":315.20999,"Volume":188360000}
{"Date":"1990-10-03","Open":315.20999,"High":316.26001,"Low":310.70001,"Close":311.39999,"Adj.Close":311.39999,"Volume":135490000}
{"Date":"1990-10-04","Open":311.39999,"High":313.39999,"Low":308.59,"Close":312.69,"Adj.Close":312.69,"Volume":145410000}
{"Date":"1990-10-05","Open":312.69,"High":314.79001,"Low":305.76001,"Close":311.5,"Adj.Close":311.5,"Volume":153380000}
{"Date":"1990-10-08","Open":311.5,"High":315.03,"Low":311.5,"Close":313.48001,"Adj.Close":313.48001,"Volume":99470000}
{"Date":"1990-10-09","Open":313.45999,"High":313.45999,"Low":305.09,"Close":305.10001,"Adj.Close":305.10001,"Volume":145610000}
{"Date":"1990-10-10","Open":305.09,"High":306.42999,"Low":299.20999,"Close":300.39002,"Adj.Close":300.39002,"Volume":169190000}
{"Date":"1990-10-11","Open":300.39002,"High":301.45001,"Low":294.51001,"Close":295.45999,"Adj.Close":295.45999,"Volume":180060000}
{"Date":"1990-10-12","Open":295.45001,"High":301.67999,"Low":295.22,"Close":300.03,"Adj.Close":300.03,"Volume":187940000}
{"Date":"1990-10-15","Open":300.03,"High":304.79001,"Low":296.41,"Close":303.23001,"Adj.Close":303.23001,"Volume":164980000}
{"Date":"1990-10-16","Open":303.23001,"High":304.34,"Low":298.12,"Close":298.92001,"Adj.Close":298.92001,"Volume":149570000}
{"Date":"1990-10-17","Open":298.92001,"High":301.5,"Low":297.79001,"Close":298.76001,"Adj.Close":298.76001,"Volume":161260000}
{"Date":"1990-10-18","Open":298.75,"High":305.73999,"Low":298.75,"Close":305.73999,"Adj.Close":305.73999,"Volume":204110000}
{"Date":"1990-10-19","Open":305.73999,"High":312.48001,"Low":305.73999,"Close":312.48001,"Adj.Close":312.48001,"Volume":221480000}
{"Date":"1990-10-22","Open":312.48001,"High":315.82999,"Low":310.47,"Close":314.76001,"Adj.Close":314.76001,"Volume":152650000}
{"Date":"1990-10-23","Open":314.76001,"High":315.06,"Low":312.06,"Close":312.35998,"Adj.Close":312.35998,"Volume":146300000}
{"Date":"1990-10-24","Open":312.35998,"High":313.51001,"Low":310.73999,"Close":312.60001,"Adj.Close":312.60001,"Volume":149290000}
{"Date":"1990-10-25","Open":312.60001,"High":313.70999,"Low":309.70001,"Close":310.17001,"Adj.Close":310.17001,"Volume":141460000}
{"Date":"1990-10-26","Open":310.17001,"High":310.17001,"Low":304.70999,"Close":304.70999,"Adj.Close":304.70999,"Volume":130190000}
{"Date":"1990-10-29","Open":304.73999,"High":307.41,"Low":300.69,"Close":301.88,"Adj.Close":301.88,"Volume":133980000}
{"Date":"1990-10-30","Open":301.88,"High":304.35998,"Low":299.44,"Close":304.06,"Adj.Close":304.06,"Volume":153450000}
{"Date":"1990-10-31","Open":304.06,"High":305.70001,"Low":302.32999,"Close":304,"Adj.Close":304,"Volume":156060000}
{"Date":"1990-11-01","Open":303.98999,"High":307.26999,"Low":301.60998,"Close":307.01999,"Adj.Close":307.01999,"Volume":159270000}
{"Date":"1990-11-02","Open":307.01999,"High":311.94,"Low":306.88,"Close":311.85001,"Adj.Close":311.85001,"Volume":168700000}
{"Date":"1990-11-05","Open":311.85001,"High":314.60998,"Low":311.41,"Close":314.59,"Adj.Close":314.59,"Volume":147510000}
{"Date":"1990-11-06","Open":314.59,"High":314.76001,"Low":311.42999,"Close":311.62,"Adj.Close":311.62,"Volume":142660000}
{"Date":"1990-11-07","Open":311.62,"High":311.62,"Low":305.79001,"Close":306.01001,"Adj.Close":306.01001,"Volume":149130000}
{"Date":"1990-11-08","Open":306.01001,"High":309.76999,"Low":305.03,"Close":307.60998,"Adj.Close":307.60998,"Volume":155570000}
{"Date":"1990-11-09","Open":307.60998,"High":313.78,"Low":307.60998,"Close":313.73999,"Adj.Close":313.73999,"Volume":145160000}
{"Date":"1990-11-12","Open":313.73999,"High":319.76999,"Low":313.73001,"Close":319.48001,"Adj.Close":319.48001,"Volume":161390000}
{"Date":"1990-11-13","Open":319.48001,"High":319.48001,"Low":317.26001,"Close":317.67001,"Adj.Close":317.67001,"Volume":160240000}
{"Date":"1990-11-14","Open":317.66,"High":321.70001,"Low":317.23001,"Close":320.39999,"Adj.Close":320.39999,"Volume":179310000}
{"Date":"1990-11-15","Open":320.39999,"High":320.39999,"Low":316.13,"Close":317.01999,"Adj.Close":317.01999,"Volume":151370000}
{"Date":"1990-11-16","Open":317.01999,"High":318.79999,"Low":314.98999,"Close":317.12,"Adj.Close":317.12,"Volume":165440000}
{"Date":"1990-11-19","Open":317.14999,"High":319.39002,"Low":317.14999,"Close":319.34,"Adj.Close":319.34,"Volume":140950000}
{"Date":"1990-11-20","Open":319.34,"High":319.34,"Low":315.31,"Close":315.31,"Adj.Close":315.31,"Volume":161170000}
{"Date":"1990-11-21","Open":315.31,"High":316.14999,"Low":312.42001,"Close":316.03,"Adj.Close":316.03,"Volume":140660000}
{"Date":"1990-11-23","Open":316.03,"High":317.29999,"Low":315.06,"Close":315.10001,"Adj.Close":315.10001,"Volume":63350000}
{"Date":"1990-11-26","Open":315.07999,"High":316.51001,"Low":311.48001,"Close":316.51001,"Adj.Close":316.51001,"Volume":131540000}
{"Date":"1990-11-27","Open":316.51001,"High":318.69,"Low":315.79999,"Close":318.10001,"Adj.Close":318.10001,"Volume":147590000}
{"Date":"1990-11-28","Open":318.10998,"High":319.95999,"Low":317.62,"Close":317.95001,"Adj.Close":317.95001,"Volume":145490000}
{"Date":"1990-11-29","Open":317.95001,"High":317.95001,"Low":315.03,"Close":316.42001,"Adj.Close":316.42001,"Volume":140920000}
{"Date":"1990-11-30","Open":316.42001,"High":323.01999,"Low":315.42001,"Close":322.22,"Adj.Close":322.22,"Volume":192350000}
{"Date":"1990-12-03","Open":322.23001,"High":324.89999,"Low":322.23001,"Close":324.10001,"Adj.Close":324.10001,"Volume":177000000}
{"Date":"1990-12-04","Open":324.10998,"High":326.76999,"Low":321.97,"Close":326.35001,"Adj.Close":326.35001,"Volume":185820000}
{"Date":"1990-12-05","Open":326.35998,"High":329.92001,"Low":325.66,"Close":329.92001,"Adj.Close":329.92001,"Volume":205820000}
{"Date":"1990-12-06","Open":329.94,"High":333.98001,"Low":328.37,"Close":329.07001,"Adj.Close":329.07001,"Volume":256380000}
{"Date":"1990-12-07","Open":329.09,"High":329.39002,"Low":326.39002,"Close":327.75,"Adj.Close":327.75,"Volume":164950000}
{"Date":"1990-12-10","Open":327.75,"High":328.97,"Low":326.14999,"Close":328.89002,"Adj.Close":328.89002,"Volume":138650000}
{"Date":"1990-12-11","Open":328.88,"High":328.88,"Low":325.64999,"Close":326.44,"Adj.Close":326.44,"Volume":145330000}
{"Date":"1990-12-12","Open":326.44,"High":330.35998,"Low":326.44,"Close":330.19,"Adj.Close":330.19,"Volume":182270000}
{"Date":"1990-12-13","Open":330.14002,"High":330.57999,"Low":328.76999,"Close":329.34,"Adj.Close":329.34,"Volume":162110000}
{"Date":"1990-12-14","Open":329.34,"High":329.34,"Low":325.16,"Close":326.82001,"Adj.Close":326.82001,"Volume":151010000}
{"Date":"1990-12-17","Open":326.82001,"High":326.82001,"Low":324.45999,"Close":326.01999,"Adj.Close":326.01999,"Volume":118560000}
{"Date":"1990-12-18","Open":326.01999,"High":330.42999,"Low":325.75,"Close":330.04999,"Adj.Close":330.04999,"Volume":176460000}
{"Date":"1990-12-19","Open":330.04001,"High":330.79999,"Low":329.39002,"Close":330.20001,"Adj.Close":330.20001,"Volume":180380000}
{"Date":"1990-12-20","Open":330.20001,"High":330.73999,"Low":326.94,"Close":330.12,"Adj.Close":330.12,"Volume":174700000}
{"Date":"1990-12-21","Open":330.12,"High":332.47,"Low":330.12,"Close":331.75,"Adj.Close":331.75,"Volume":233400000}
{"Date":"1990-12-24","Open":331.73999,"High":331.73999,"Low":329.16,"Close":329.89999,"Adj.Close":329.89999,"Volume":57200000}
{"Date":"1990-12-26","Open":329.89002,"High":331.69,"Low":329.89002,"Close":330.85001,"Adj.Close":330.85001,"Volume":78730000}
{"Date":"1990-12-27","Open":330.85001,"High":331.04001,"Low":328.23001,"Close":328.29001,"Adj.Close":328.29001,"Volume":102900000}
{"Date":"1990-12-28","Open":328.29001,"High":328.72,"Low":327.23999,"Close":328.72,"Adj.Close":328.72,"Volume":111030000}
{"Date":"1990-12-31","Open":328.70999,"High":330.23001,"Low":327.5,"Close":330.22,"Adj.Close":330.22,"Volume":114130000}
{"Date":"1991-01-02","Open":330.20001,"High":330.75,"Low":326.45001,"Close":326.45001,"Adj.Close":326.45001,"Volume":126280000}
{"Date":"1991-01-03","Open":326.45999,"High":326.53,"Low":321.89999,"Close":321.91,"Adj.Close":321.91,"Volume":141450000}
{"Date":"1991-01-04","Open":321.91,"High":322.35001,"Low":318.87,"Close":321,"Adj.Close":321,"Volume":140820000}
{"Date":"1991-01-07","Open":320.97,"High":320.97,"Low":315.44,"Close":315.44,"Adj.Close":315.44,"Volume":130610000}
{"Date":"1991-01-08","Open":315.44,"High":316.97,"Low":313.79001,"Close":314.89999,"Adj.Close":314.89999,"Volume":143390000}
{"Date":"1991-01-09","Open":314.89999,"High":320.73001,"Low":310.92999,"Close":311.48999,"Adj.Close":311.48999,"Volume":191100000}
{"Date":"1991-01-10","Open":311.51001,"High":314.76999,"Low":311.51001,"Close":314.53,"Adj.Close":314.53,"Volume":124510000}
{"Date":"1991-01-11","Open":314.53,"High":315.23999,"Low":313.59,"Close":315.23001,"Adj.Close":315.23001,"Volume":123050000}
{"Date":"1991-01-14","Open":315.23001,"High":315.23001,"Low":309.35001,"Close":312.48999,"Adj.Close":312.48999,"Volume":120830000}
{"Date":"1991-01-15","Open":312.48999,"High":313.73001,"Low":311.84,"Close":313.73001,"Adj.Close":313.73001,"Volume":110000000}
{"Date":"1991-01-16","Open":313.73001,"High":316.94,"Low":312.94,"Close":316.17001,"Adj.Close":316.17001,"Volume":134560000}
{"Date":"1991-01-17","Open":316.25,"High":327.97,"Low":316.25,"Close":327.97,"Adj.Close":327.97,"Volume":319080000}
{"Date":"1991-01-18","Open":327.92999,"High":332.23001,"Low":327.07999,"Close":332.23001,"Adj.Close":332.23001,"Volume":226770000}
{"Date":"1991-01-21","Open":332.23001,"High":332.23001,"Low":328.87,"Close":331.06,"Adj.Close":331.06,"Volume":136290000}
{"Date":"1991-01-22","Open":331.06,"High":331.26001,"Low":327.82999,"Close":328.31,"Adj.Close":328.31,"Volume":177060000}
{"Date":"1991-01-23","Open":328.29999,"High":331.04001,"Low":327.92999,"Close":330.20999,"Adj.Close":330.20999,"Volume":168620000}
{"Date":"1991-01-24","Open":330.20999,"High":335.82999,"Low":330.19,"Close":334.78,"Adj.Close":334.78,"Volume":223150000}
{"Date":"1991-01-25","Open":334.78,"High":336.92001,"Low":334.20001,"Close":336.07001,"Adj.Close":336.07001,"Volume":194350000}
{"Date":"1991-01-28","Open":336.06,"High":337.41,"Low":335.81,"Close":336.03,"Adj.Close":336.03,"Volume":141270000}
{"Date":"1991-01-29","Open":336.03,"High":336.03,"Low":334.26001,"Close":335.84,"Adj.Close":335.84,"Volume":155740000}
{"Date":"1991-01-30","Open":335.79999,"High":340.91,"Low":335.70999,"Close":340.91,"Adj.Close":340.91,"Volume":226790000}
{"Date":"1991-01-31","Open":340.92001,"High":343.92999,"Low":340.47,"Close":343.92999,"Adj.Close":343.92999,"Volume":204520000}
{"Date":"1991-02-01","Open":343.91,"High":344.89999,"Low":340.37,"Close":343.04999,"Adj.Close":343.04999,"Volume":246670000}
{"Date":"1991-02-04","Open":343.04999,"High":348.70999,"Low":342.95999,"Close":348.34,"Adj.Close":348.34,"Volume":250750000}
{"Date":"1991-02-05","Open":348.34,"High":351.84,"Low":347.20999,"Close":351.26001,"Adj.Close":351.26001,"Volume":290570000}
{"Date":"1991-02-06","Open":351.26001,"High":358.07001,"Low":349.57999,"Close":358.07001,"Adj.Close":358.07001,"Volume":276940000}
{"Date":"1991-02-07","Open":358.07001,"High":363.42999,"Low":355.53,"Close":356.51999,"Adj.Close":356.51999,"Volume":292190000}
{"Date":"1991-02-08","Open":356.51999,"High":359.35001,"Low":356.01999,"Close":359.35001,"Adj.Close":359.35001,"Volume":187830000}
{"Date":"1991-02-11","Open":359.35998,"High":368.57999,"Low":359.32001,"Close":368.57999,"Adj.Close":368.57999,"Volume":265350000}
{"Date":"1991-02-12","Open":368.57999,"High":370.54001,"Low":365.5,"Close":365.5,"Adj.Close":365.5,"Volume":256160000}
{"Date":"1991-02-13","Open":365.5,"High":369.48999,"Low":364.64002,"Close":369.01999,"Adj.Close":369.01999,"Volume":209960000}
{"Date":"1991-02-14","Open":369.01999,"High":370.26001,"Low":362.76999,"Close":364.22,"Adj.Close":364.22,"Volume":230750000}
{"Date":"1991-02-15","Open":364.23001,"High":369.48999,"Low":364.23001,"Close":369.06,"Adj.Close":369.06,"Volume":228480000}
{"Date":"1991-02-19","Open":369.06,"High":370.10998,"Low":367.04999,"Close":369.39002,"Adj.Close":369.39002,"Volume":189900000}
{"Date":"1991-02-20","Open":369.37,"High":369.37,"Low":364.38,"Close":365.14002,"Adj.Close":365.14002,"Volume":185680000}
{"Date":"1991-02-21","Open":365.14002,"High":366.79001,"Low":364.5,"Close":364.97,"Adj.Close":364.97,"Volume":180770000}
{"Date":"1991-02-22","Open":364.97,"High":370.95999,"Low":364.23001,"Close":365.64999,"Adj.Close":365.64999,"Volume":218760000}
{"Date":"1991-02-25","Open":365.64999,"High":370.19,"Low":365.16,"Close":367.26001,"Adj.Close":367.26001,"Volume":193820000}
{"Date":"1991-02-26","Open":367.26001,"High":367.26001,"Low":362.19,"Close":362.81,"Adj.Close":362.81,"Volume":164170000}
{"Date":"1991-02-27","Open":362.81,"High":368.38,"Low":362.81,"Close":367.73999,"Adj.Close":367.73999,"Volume":211410000}
{"Date":"1991-02-28","Open":367.73001,"High":369.91,"Low":365.95001,"Close":367.07001,"Adj.Close":367.07001,"Volume":223010000}
{"Date":"1991-03-01","Open":367.07001,"High":370.47,"Low":363.73001,"Close":370.47,"Adj.Close":370.47,"Volume":221510000}
{"Date":"1991-03-04","Open":370.47,"High":371.98999,"Low":369.07001,"Close":369.32999,"Adj.Close":369.32999,"Volume":199830000}
{"Date":"1991-03-05","Open":369.32999,"High":377.89002,"Low":369.32999,"Close":376.72,"Adj.Close":376.72,"Volume":253700000}
{"Date":"1991-03-06","Open":376.72,"High":379.66,"Low":375.01999,"Close":376.17001,"Adj.Close":376.17001,"Volume":262290000}
{"Date":"1991-03-07","Open":376.16,"High":377.48999,"Low":375.57999,"Close":375.91,"Adj.Close":375.91,"Volume":197060000}
{"Date":"1991-03-08","Open":375.91,"High":378.69,"Low":374.42999,"Close":374.95001,"Adj.Close":374.95001,"Volume":206850000}
{"Date":"1991-03-11","Open":374.94,"High":375.10001,"Low":372.51999,"Close":372.95999,"Adj.Close":372.95999,"Volume":161600000}
{"Date":"1991-03-12","Open":372.95999,"High":374.35001,"Low":369.54999,"Close":370.03,"Adj.Close":370.03,"Volume":176440000}
{"Date":"1991-03-13","Open":370.03,"High":374.64999,"Low":370.03,"Close":374.57001,"Adj.Close":374.57001,"Volume":176000000}
{"Date":"1991-03-14","Open":374.59,"High":378.28,"Low":371.76001,"Close":373.5,"Adj.Close":373.5,"Volume":232070000}
{"Date":"1991-03-15","Open":373.5,"High":374.57999,"Low":370.20999,"Close":373.59,"Adj.Close":373.59,"Volume":237650000}
{"Date":"1991-03-18","Open":373.59,"High":374.09,"Low":369.45999,"Close":372.10998,"Adj.Close":372.10998,"Volume":163100000}
{"Date":"1991-03-19","Open":372.10998,"High":372.10998,"Low":366.54001,"Close":366.59,"Adj.Close":366.59,"Volume":177070000}
{"Date":"1991-03-20","Open":366.59,"High":368.85001,"Low":365.79999,"Close":367.92001,"Adj.Close":367.92001,"Volume":196810000}
{"Date":"1991-03-21","Open":367.94,"High":371.01001,"Low":366.51001,"Close":366.57999,"Adj.Close":366.57999,"Volume":199830000}
{"Date":"1991-03-22","Open":366.57999,"High":368.22,"Low":365.57999,"Close":367.48001,"Adj.Close":367.48001,"Volume":160890000}
{"Date":"1991-03-25","Open":367.48001,"High":371.31,"Low":367.45999,"Close":369.82999,"Adj.Close":369.82999,"Volume":153920000}
{"Date":"1991-03-26","Open":369.82999,"High":376.29999,"Low":369.37,"Close":376.29999,"Adj.Close":376.29999,"Volume":198720000}
{"Date":"1991-03-27","Open":376.28,"High":378.48001,"Low":374.73001,"Close":375.35001,"Adj.Close":375.35001,"Volume":201830000}
{"Date":"1991-03-28","Open":375.35001,"High":376.60001,"Low":374.39999,"Close":375.22,"Adj.Close":375.22,"Volume":150750000}
{"Date":"1991-04-01","Open":375.22,"High":375.22,"Low":370.26999,"Close":371.29999,"Adj.Close":371.29999,"Volume":144010000}
{"Date":"1991-04-02","Open":371.29999,"High":379.5,"Low":371.29999,"Close":379.5,"Adj.Close":379.5,"Volume":189530000}
{"Date":"1991-04-03","Open":379.5,"High":381.56,"Low":378.48999,"Close":378.94,"Adj.Close":378.94,"Volume":213720000}
{"Date":"1991-04-04","Open":378.94,"High":381.88,"Low":377.04999,"Close":379.76999,"Adj.Close":379.76999,"Volume":198120000}
{"Date":"1991-04-05","Open":379.78,"High":381.12,"Low":374.14999,"Close":375.35998,"Adj.Close":375.35998,"Volume":187410000}
{"Date":"1991-04-08","Open":375.35001,"High":378.76001,"Low":374.69,"Close":378.66,"Adj.Close":378.66,"Volume":138580000}
{"Date":"1991-04-09","Open":378.64999,"High":379.01999,"Low":373.10998,"Close":373.56,"Adj.Close":373.56,"Volume":169940000}
{"Date":"1991-04-10","Open":373.57001,"High":374.82999,"Low":371.20999,"Close":373.14999,"Adj.Close":373.14999,"Volume":167940000}
{"Date":"1991-04-11","Open":373.14999,"High":379.53,"Low":373.14999,"Close":377.63,"Adj.Close":377.63,"Volume":196570000}
{"Date":"1991-04-12","Open":377.64999,"High":381.07001,"Low":376.89002,"Close":380.39999,"Adj.Close":380.39999,"Volume":198610000}
{"Date":"1991-04-15","Open":380.39999,"High":382.32001,"Low":378.78,"Close":381.19,"Adj.Close":381.19,"Volume":161800000}
{"Date":"1991-04-16","Open":381.19,"High":387.62,"Low":379.64002,"Close":387.62,"Adj.Close":387.62,"Volume":214480000}
{"Date":"1991-04-17","Open":387.62,"High":391.26001,"Low":387.29999,"Close":390.45001,"Adj.Close":390.45001,"Volume":246930000}
{"Date":"1991-04-18","Open":390.45001,"High":390.97,"Low":388.13,"Close":388.45999,"Adj.Close":388.45999,"Volume":217410000}
{"Date":"1991-04-19","Open":388.45999,"High":388.45999,"Low":383.89999,"Close":384.20001,"Adj.Close":384.20001,"Volume":195520000}
{"Date":"1991-04-22","Open":384.19,"High":384.19,"Low":380.16,"Close":380.95001,"Adj.Close":380.95001,"Volume":164410000}
{"Date":"1991-04-23","Open":380.95001,"High":383.54999,"Low":379.67001,"Close":381.76001,"Adj.Close":381.76001,"Volume":167840000}
{"Date":"1991-04-24","Open":381.76001,"High":383.01999,"Low":379.98999,"Close":382.76001,"Adj.Close":382.76001,"Volume":166800000}
{"Date":"1991-04-25","Open":382.89002,"High":382.89002,"Low":378.42999,"Close":379.25,"Adj.Close":379.25,"Volume":166940000}
{"Date":"1991-04-26","Open":379.25,"High":380.10998,"Low":376.76999,"Close":379.01999,"Adj.Close":379.01999,"Volume":154550000}
{"Date":"1991-04-29","Open":379.01001,"High":380.95999,"Low":373.66,"Close":373.66,"Adj.Close":373.66,"Volume":149860000}
{"Date":"1991-04-30","Open":373.66,"High":377.85998,"Low":373.01001,"Close":375.34,"Adj.Close":375.34,"Volume":206230000}
{"Date":"1991-05-01","Open":375.35001,"High":380.45999,"Low":375.26999,"Close":380.29001,"Adj.Close":380.29001,"Volume":181900000}
{"Date":"1991-05-02","Open":380.29001,"High":382.14002,"Low":379.82001,"Close":380.51999,"Adj.Close":380.51999,"Volume":187090000}
{"Date":"1991-05-03","Open":380.51999,"High":381,"Low":378.82001,"Close":380.79999,"Adj.Close":380.79999,"Volume":158150000}
{"Date":"1991-05-06","Open":380.78,"High":380.78,"Low":377.85998,"Close":380.07999,"Adj.Close":380.07999,"Volume":129110000}
{"Date":"1991-05-07","Open":380.07999,"High":380.91,"Low":377.31,"Close":377.32001,"Adj.Close":377.32001,"Volume":153290000}
{"Date":"1991-05-08","Open":377.32999,"High":379.26001,"Low":376.20999,"Close":378.51001,"Adj.Close":378.51001,"Volume":157240000}
{"Date":"1991-05-09","Open":378.51001,"High":383.56,"Low":378.51001,"Close":383.25,"Adj.Close":383.25,"Volume":180460000}
{"Date":"1991-05-10","Open":383.26001,"High":383.91,"Low":375.60998,"Close":375.73999,"Adj.Close":375.73999,"Volume":172730000}
{"Date":"1991-05-13","Open":375.73999,"High":377.01999,"Low":374.62,"Close":376.76001,"Adj.Close":376.76001,"Volume":129620000}
{"Date":"1991-05-14","Open":375.51001,"High":375.53,"Low":370.82001,"Close":371.62,"Adj.Close":371.62,"Volume":207890000}
{"Date":"1991-05-15","Open":371.54999,"High":372.47,"Low":365.82999,"Close":368.57001,"Adj.Close":368.57001,"Volume":193110000}
{"Date":"1991-05-16","Open":368.57001,"High":372.51001,"Low":368.57001,"Close":372.19,"Adj.Close":372.19,"Volume":154460000}
{"Date":"1991-05-17","Open":372.19,"High":373.01001,"Low":369.44,"Close":372.39002,"Adj.Close":372.39002,"Volume":174210000}
{"Date":"1991-05-20","Open":372.39002,"High":373.64999,"Low":371.26001,"Close":372.28,"Adj.Close":372.28,"Volume":109510000}
{"Date":"1991-05-21","Open":372.28,"High":376.66,"Low":372.28,"Close":375.35001,"Adj.Close":375.35001,"Volume":176620000}
{"Date":"1991-05-22","Open":375.35001,"High":376.5,"Low":374.39999,"Close":376.19,"Adj.Close":376.19,"Volume":159310000}
{"Date":"1991-05-23","Open":376.19,"High":378.07001,"Low":373.54999,"Close":374.95999,"Adj.Close":374.95999,"Volume":173080000}
{"Date":"1991-05-24","Open":374.97,"High":378.07999,"Low":374.97,"Close":377.48999,"Adj.Close":377.48999,"Volume":124640000}
{"Date":"1991-05-28","Open":377.48999,"High":382.10001,"Low":377.12,"Close":381.94,"Adj.Close":381.94,"Volume":162350000}
{"Date":"1991-05-29","Open":381.94,"High":383.66,"Low":381.37,"Close":382.79001,"Adj.Close":382.79001,"Volume":188450000}
{"Date":"1991-05-30","Open":382.79001,"High":388.17001,"Low":382.5,"Close":386.95999,"Adj.Close":386.95999,"Volume":234440000}
{"Date":"1991-05-31","Open":386.95999,"High":389.85001,"Low":385.01001,"Close":389.82999,"Adj.Close":389.82999,"Volume":232040000}
{"Date":"1991-06-03","Open":389.81,"High":389.81,"Low":386.97,"Close":388.06,"Adj.Close":388.06,"Volume":173990000}
{"Date":"1991-06-04","Open":388.06,"High":388.06,"Low":385.14002,"Close":387.73999,"Adj.Close":387.73999,"Volume":180450000}
{"Date":"1991-06-05","Open":387.73999,"High":388.23001,"Low":384.45001,"Close":385.09,"Adj.Close":385.09,"Volume":186560000}
{"Date":"1991-06-06","Open":385.10001,"High":385.85001,"Low":383.13,"Close":383.63,"Adj.Close":383.63,"Volume":168260000}
{"Date":"1991-06-07","Open":383.63,"High":383.63,"Low":378.76001,"Close":379.42999,"Adj.Close":379.42999,"Volume":169570000}
{"Date":"1991-06-10","Open":379.42999,"High":379.75,"Low":377.95001,"Close":378.57001,"Adj.Close":378.57001,"Volume":127720000}
{"Date":"1991-06-11","Open":378.57001,"High":381.63,"Low":378.57001,"Close":381.04999,"Adj.Close":381.04999,"Volume":161610000}
{"Date":"1991-06-12","Open":381.04999,"High":381.04999,"Low":374.45999,"Close":376.64999,"Adj.Close":376.64999,"Volume":166140000}
{"Date":"1991-06-13","Open":376.64999,"High":377.89999,"Low":376.07999,"Close":377.63,"Adj.Close":377.63,"Volume":145650000}
{"Date":"1991-06-14","Open":377.63,"High":382.29999,"Low":377.63,"Close":382.29001,"Adj.Close":382.29001,"Volume":167950000}
{"Date":"1991-06-17","Open":382.29999,"High":382.31,"Low":380.13,"Close":380.13,"Adj.Close":380.13,"Volume":134230000}
{"Date":"1991-06-18","Open":380.13,"High":381.82999,"Low":377.98999,"Close":378.59,"Adj.Close":378.59,"Volume":155200000}
{"Date":"1991-06-19","Open":378.57001,"High":378.57001,"Low":374.35998,"Close":375.09,"Adj.Close":375.09,"Volume":156440000}
{"Date":"1991-06-20","Open":375.09,"High":376.29001,"Low":373.87,"Close":375.42001,"Adj.Close":375.42001,"Volume":163980000}
{"Date":"1991-06-21","Open":375.42001,"High":377.75,"Low":375.32999,"Close":377.75,"Adj.Close":377.75,"Volume":193310000}
{"Date":"1991-06-24","Open":377.73999,"High":377.73999,"Low":370.73001,"Close":370.94,"Adj.Close":370.94,"Volume":137940000}
{"Date":"1991-06-25","Open":370.94,"High":372.62,"Low":369.56,"Close":370.64999,"Adj.Close":370.64999,"Volume":155710000}
{"Date":"1991-06-26","Open":370.64999,"High":372.73001,"Low":368.34,"Close":371.59,"Adj.Close":371.59,"Volume":187170000}
{"Date":"1991-06-27","Open":371.59,"High":374.39999,"Low":371.59,"Close":374.39999,"Adj.Close":374.39999,"Volume":163080000}
{"Date":"1991-06-28","Open":374.39999,"High":374.39999,"Low":367.98001,"Close":371.16,"Adj.Close":371.16,"Volume":163770000}
{"Date":"1991-07-01","Open":371.17999,"High":377.92001,"Low":371.17999,"Close":377.92001,"Adj.Close":377.92001,"Volume":167480000}
{"Date":"1991-07-02","Open":377.92001,"High":377.92999,"Low":376.62,"Close":377.47,"Adj.Close":377.47,"Volume":157290000}
{"Date":"1991-07-03","Open":377.47,"High":377.47,"Low":372.07999,"Close":373.32999,"Adj.Close":373.32999,"Volume":140580000}
{"Date":"1991-07-05","Open":373.34,"High":375.51001,"Low":372.17001,"Close":374.07999,"Adj.Close":374.07999,"Volume":69910000}
{"Date":"1991-07-08","Open":374.09,"High":377.94,"Low":370.92001,"Close":377.94,"Adj.Close":377.94,"Volume":138330000}
{"Date":"1991-07-09","Open":377.94,"High":378.57999,"Low":375.37,"Close":376.10998,"Adj.Close":376.10998,"Volume":151820000}
{"Date":"1991-07-10","Open":376.10998,"High":380.35001,"Low":375.20001,"Close":375.73999,"Adj.Close":375.73999,"Volume":178290000}
{"Date":"1991-07-11","Open":375.73001,"High":377.67999,"Low":375.51001,"Close":376.97,"Adj.Close":376.97,"Volume":157930000}
{"Date":"1991-07-12","Open":376.97,"High":381.41,"Low":375.79001,"Close":380.25,"Adj.Close":380.25,"Volume":174770000}
{"Date":"1991-07-15","Open":380.28,"High":383,"Low":380.23999,"Close":382.39002,"Adj.Close":382.39002,"Volume":161750000}
{"Date":"1991-07-16","Open":382.39002,"High":382.94,"Low":380.79999,"Close":381.54001,"Adj.Close":381.54001,"Volume":182990000}
{"Date":"1991-07-17","Open":381.5,"High":382.85998,"Low":381.13,"Close":381.17999,"Adj.Close":381.17999,"Volume":195460000}
{"Date":"1991-07-18","Open":381.17999,"High":385.37,"Low":381.17999,"Close":385.37,"Adj.Close":385.37,"Volume":200930000}
{"Date":"1991-07-19","Open":385.38,"High":385.82999,"Low":383.64999,"Close":384.22,"Adj.Close":384.22,"Volume":190700000}
{"Date":"1991-07-22","Open":384.20999,"High":384.54999,"Low":381.84,"Close":382.88,"Adj.Close":382.88,"Volume":149050000}
{"Date":"1991-07-23","Open":382.88,"High":384.85998,"Low":379.39002,"Close":379.42001,"Adj.Close":379.42001,"Volume":160190000}
{"Date":"1991-07-24","Open":379.42001,"High":380.45999,"Low":378.29001,"Close":378.64002,"Adj.Close":378.64002,"Volume":158700000}
{"Date":"1991-07-25","Open":378.64002,"High":381.13,"Low":378.14999,"Close":380.95999,"Adj.Close":380.95999,"Volume":145800000}
{"Date":"1991-07-26","Open":380.95999,"High":381.76001,"Low":379.81,"Close":380.92999,"Adj.Close":380.92999,"Volume":127760000}
{"Date":"1991-07-29","Open":380.92999,"High":383.14999,"Low":380.45001,"Close":383.14999,"Adj.Close":383.14999,"Volume":136000000}
{"Date":"1991-07-30","Open":383.14999,"High":386.92001,"Low":383.14999,"Close":386.69,"Adj.Close":386.69,"Volume":169010000}
{"Date":"1991-07-31","Open":386.69,"High":387.81,"Low":386.19,"Close":387.81,"Adj.Close":387.81,"Volume":166830000}
{"Date":"1991-08-01","Open":387.81,"High":387.95001,"Low":386.48001,"Close":387.12,"Adj.Close":387.12,"Volume":170610000}
{"Date":"1991-08-02","Open":387.12,"High":389.56,"Low":386.04999,"Close":387.17999,"Adj.Close":387.17999,"Volume":162270000}
{"Date":"1991-08-05","Open":387.17001,"High":387.17001,"Low":384.48001,"Close":385.06,"Adj.Close":385.06,"Volume":128050000}
{"Date":"1991-08-06","Open":385.06,"High":390.79999,"Low":384.29001,"Close":390.62,"Adj.Close":390.62,"Volume":174460000}
{"Date":"1991-08-07","Open":390.62,"High":391.59,"Low":389.85998,"Close":390.56,"Adj.Close":390.56,"Volume":172220000}
{"Date":"1991-08-08","Open":390.56,"High":391.79999,"Low":388.14999,"Close":389.32001,"Adj.Close":389.32001,"Volume":163890000}
{"Date":"1991-08-09","Open":389.32001,"High":389.89002,"Low":387.04001,"Close":387.12,"Adj.Close":387.12,"Volume":143740000}
{"Date":"1991-08-12","Open":387.10998,"High":388.17001,"Low":385.89999,"Close":388.01999,"Adj.Close":388.01999,"Volume":145440000}
{"Date":"1991-08-13","Open":388.01999,"High":392.12,"Low":388.01999,"Close":389.62,"Adj.Close":389.62,"Volume":212760000}
{"Date":"1991-08-14","Open":389.62,"High":391.85001,"Low":389.13,"Close":389.89999,"Adj.Close":389.89999,"Volume":124230000}
{"Date":"1991-08-15","Open":389.91,"High":391.92001,"Low":389.29001,"Close":389.32999,"Adj.Close":389.32999,"Volume":174690000}
{"Date":"1991-08-16","Open":389.32999,"High":390.41,"Low":383.16,"Close":385.57999,"Adj.Close":385.57999,"Volume":189480000}
{"Date":"1991-08-19","Open":385.57999,"High":385.57999,"Low":374.09,"Close":376.47,"Adj.Close":376.47,"Volume":230350000}
{"Date":"1991-08-20","Open":376.47,"High":380.35001,"Low":376.47,"Close":379.42999,"Adj.Close":379.42999,"Volume":184260000}
{"Date":"1991-08-21","Open":379.54999,"High":390.59,"Low":379.54999,"Close":390.59,"Adj.Close":390.59,"Volume":232690000}
{"Date":"1991-08-22","Open":390.59,"High":391.98001,"Low":390.20999,"Close":391.32999,"Adj.Close":391.32999,"Volume":173090000}
{"Date":"1991-08-23","Open":391.32999,"High":395.34,"Low":390.69,"Close":394.17001,"Adj.Close":394.17001,"Volume":188870000}
{"Date":"1991-08-26","Open":394.17001,"High":394.39002,"Low":392.75,"Close":393.85001,"Adj.Close":393.85001,"Volume":130570000}
{"Date":"1991-08-27","Open":393.85001,"High":393.87,"Low":391.76999,"Close":393.06,"Adj.Close":393.06,"Volume":144670000}
{"Date":"1991-08-28","Open":393.06,"High":396.64002,"Low":393.04999,"Close":396.64002,"Adj.Close":396.64002,"Volume":169890000}
{"Date":"1991-08-29","Open":396.64999,"High":396.82001,"Low":395.14002,"Close":396.47,"Adj.Close":396.47,"Volume":154150000}
{"Date":"1991-08-30","Open":396.47,"High":396.47,"Low":393.60001,"Close":395.42999,"Adj.Close":395.42999,"Volume":143440000}
{"Date":"1991-09-03","Open":395.42999,"High":397.62,"Low":392.10001,"Close":392.14999,"Adj.Close":392.14999,"Volume":153600000}
{"Date":"1991-09-04","Open":392.14999,"High":392.62,"Low":388.67999,"Close":389.97,"Adj.Close":389.97,"Volume":157520000}
{"Date":"1991-09-05","Open":389.97,"High":390.97,"Low":388.48999,"Close":389.14002,"Adj.Close":389.14002,"Volume":162380000}
{"Date":"1991-09-06","Open":389.14002,"High":390.70999,"Low":387.35998,"Close":389.10001,"Adj.Close":389.10001,"Volume":166560000}
{"Date":"1991-09-09","Open":389.10998,"High":389.34,"Low":387.88,"Close":388.57001,"Adj.Close":388.57001,"Volume":115100000}
{"Date":"1991-09-10","Open":388.57001,"High":388.63,"Low":383.78,"Close":384.56,"Adj.Close":384.56,"Volume":143390000}
{"Date":"1991-09-11","Open":384.56,"High":385.60001,"Low":383.59,"Close":385.09,"Adj.Close":385.09,"Volume":148000000}
{"Date":"1991-09-12","Open":385.09,"High":387.34,"Low":385.09,"Close":387.34,"Adj.Close":387.34,"Volume":160420000}
{"Date":"1991-09-13","Open":387.16,"High":387.95001,"Low":382.85001,"Close":383.59,"Adj.Close":383.59,"Volume":169630000}
{"Date":"1991-09-16","Open":383.59,"High":385.79001,"Low":382.76999,"Close":385.78,"Adj.Close":385.78,"Volume":172560000}
{"Date":"1991-09-17","Open":385.78,"High":387.13,"Low":384.97,"Close":385.5,"Adj.Close":385.5,"Volume":168340000}
{"Date":"1991-09-18","Open":385.48999,"High":386.94,"Low":384.28,"Close":386.94,"Adj.Close":386.94,"Volume":141340000}
{"Date":"1991-09-19","Open":386.94,"High":389.42001,"Low":386.26999,"Close":387.56,"Adj.Close":387.56,"Volume":211010000}
{"Date":"1991-09-20","Open":387.56,"High":388.82001,"Low":386.48999,"Close":387.92001,"Adj.Close":387.92001,"Volume":254520000}
{"Date":"1991-09-23","Open":387.89999,"High":388.54999,"Low":385.76001,"Close":385.92001,"Adj.Close":385.92001,"Volume":145940000}
{"Date":"1991-09-24","Open":385.92001,"High":388.13,"Low":384.45999,"Close":387.70999,"Adj.Close":387.70999,"Volume":170350000}
{"Date":"1991-09-25","Open":387.72,"High":388.25,"Low":385.98999,"Close":386.88,"Adj.Close":386.88,"Volume":153910000}
{"Date":"1991-09-26","Open":386.87,"High":388.39002,"Low":385.29999,"Close":386.48999,"Adj.Close":386.48999,"Volume":158980000}
{"Date":"1991-09-27","Open":386.48999,"High":389.09,"Low":384.87,"Close":385.89999,"Adj.Close":385.89999,"Volume":160660000}
{"Date":"1991-09-30","Open":385.91,"High":388.29001,"Low":384.32001,"Close":387.85998,"Adj.Close":387.85998,"Volume":146780000}
{"Date":"1991-10-01","Open":387.85998,"High":389.56,"Low":387.85998,"Close":389.20001,"Adj.Close":389.20001,"Volume":163570000}
{"Date":"1991-10-02","Open":389.20001,"High":390.03,"Low":387.62,"Close":388.26001,"Adj.Close":388.26001,"Volume":166380000}
{"Date":"1991-10-03","Open":388.23001,"High":388.23001,"Low":384.47,"Close":384.47,"Adj.Close":384.47,"Volume":174360000}
{"Date":"1991-10-04","Open":384.47,"High":385.19,"Low":381.23999,"Close":381.25,"Adj.Close":381.25,"Volume":164000000}
{"Date":"1991-10-07","Open":381.22,"High":381.26999,"Low":379.07001,"Close":379.5,"Adj.Close":379.5,"Volume":148430000}
{"Date":"1991-10-08","Open":379.5,"High":381.23001,"Low":379.17999,"Close":380.67001,"Adj.Close":380.67001,"Volume":177120000}
{"Date":"1991-10-09","Open":380.57001,"High":380.57001,"Low":376.35001,"Close":376.79999,"Adj.Close":376.79999,"Volume":186710000}
{"Date":"1991-10-10","Open":376.79999,"High":380.54999,"Low":376.10998,"Close":380.54999,"Adj.Close":380.54999,"Volume":164240000}
{"Date":"1991-10-11","Open":380.54999,"High":381.45999,"Low":379.89999,"Close":381.45001,"Adj.Close":381.45001,"Volume":148850000}
{"Date":"1991-10-14","Open":381.45001,"High":386.47,"Low":381.45001,"Close":386.47,"Adj.Close":386.47,"Volume":130120000}
{"Date":"1991-10-15","Open":386.47,"High":391.5,"Low":385.95001,"Close":391.01001,"Adj.Close":391.01001,"Volume":213540000}
{"Date":"1991-10-16","Open":391.01001,"High":393.29001,"Low":390.14002,"Close":392.79999,"Adj.Close":392.79999,"Volume":225380000}
{"Date":"1991-10-17","Open":392.79001,"High":393.81,"Low":390.32001,"Close":391.92001,"Adj.Close":391.92001,"Volume":206030000}
{"Date":"1991-10-18","Open":391.92001,"High":392.79999,"Low":391.76999,"Close":392.5,"Adj.Close":392.5,"Volume":204090000}
{"Date":"1991-10-21","Open":392.48999,"High":392.48999,"Low":388.95999,"Close":390.01999,"Adj.Close":390.01999,"Volume":154140000}
{"Date":"1991-10-22","Open":390.01999,"High":391.20001,"Low":387.39999,"Close":387.82999,"Adj.Close":387.82999,"Volume":194160000}
{"Date":"1991-10-23","Open":387.82999,"High":389.07999,"Low":386.51999,"Close":387.94,"Adj.Close":387.94,"Volume":185390000}
{"Date":"1991-10-24","Open":387.94,"High":388.32001,"Low":383.45001,"Close":385.07001,"Adj.Close":385.07001,"Volume":179040000}
{"Date":"1991-10-25","Open":385.07001,"High":386.13,"Low":382.97,"Close":384.20001,"Adj.Close":384.20001,"Volume":167310000}
{"Date":"1991-10-28","Open":384.20001,"High":389.51999,"Low":384.20001,"Close":389.51999,"Adj.Close":389.51999,"Volume":161630000}
{"Date":"1991-10-29","Open":389.51999,"High":391.70001,"Low":386.88,"Close":391.48001,"Adj.Close":391.48001,"Volume":192810000}
{"Date":"1991-10-30","Open":391.48001,"High":393.10998,"Low":390.78,"Close":392.95999,"Adj.Close":392.95999,"Volume":195400000}
{"Date":"1991-10-31","Open":392.95999,"High":392.95999,"Low":391.57999,"Close":392.45001,"Adj.Close":392.45001,"Volume":179680000}
{"Date":"1991-11-01","Open":392.45999,"High":395.10001,"Low":389.67001,"Close":391.32001,"Adj.Close":391.32001,"Volume":205780000}
{"Date":"1991-11-04","Open":391.29001,"High":391.29001,"Low":388.09,"Close":390.28,"Adj.Close":390.28,"Volume":155660000}
{"Date":"1991-11-05","Open":390.28,"High":392.17001,"Low":388.19,"Close":388.70999,"Adj.Close":388.70999,"Volume":172090000}
{"Date":"1991-11-06","Open":388.70999,"High":389.97,"Low":387.57999,"Close":389.97,"Adj.Close":389.97,"Volume":167440000}
{"Date":"1991-11-07","Open":389.97,"High":393.72,"Low":389.97,"Close":393.72,"Adj.Close":393.72,"Volume":205480000}
{"Date":"1991-11-08","Open":393.72,"High":396.42999,"Low":392.42001,"Close":392.89002,"Adj.Close":392.89002,"Volume":183260000}
{"Date":"1991-11-11","Open":392.89999,"High":393.57001,"Low":392.32001,"Close":393.12,"Adj.Close":393.12,"Volume":128920000}
{"Date":"1991-11-12","Open":393.12,"High":397.13,"Low":393.12,"Close":396.73999,"Adj.Close":396.73999,"Volume":198610000}
{"Date":"1991-11-13","Open":396.73999,"High":397.42001,"Low":394.01001,"Close":397.41,"Adj.Close":397.41,"Volume":184480000}
{"Date":"1991-11-14","Open":397.41,"High":398.22,"Low":395.85001,"Close":397.14999,"Adj.Close":397.14999,"Volume":200030000}
{"Date":"1991-11-15","Open":397.14999,"High":397.16,"Low":382.62,"Close":382.62,"Adj.Close":382.62,"Volume":239690000}
{"Date":"1991-11-18","Open":382.62,"High":385.39999,"Low":379.70001,"Close":385.23999,"Adj.Close":385.23999,"Volume":241940000}
{"Date":"1991-11-19","Open":385.23999,"High":385.23999,"Low":374.89999,"Close":379.42001,"Adj.Close":379.42001,"Volume":243880000}
{"Date":"1991-11-20","Open":379.42001,"High":381.51001,"Low":377.84,"Close":378.53,"Adj.Close":378.53,"Volume":192760000}
{"Date":"1991-11-21","Open":378.53,"High":381.12,"Low":377.41,"Close":380.06,"Adj.Close":380.06,"Volume":195130000}
{"Date":"1991-11-22","Open":380.04999,"High":380.04999,"Low":374.51999,"Close":376.14002,"Adj.Close":376.14002,"Volume":188240000}
{"Date":"1991-11-25","Open":376.14002,"High":377.07001,"Low":374,"Close":375.34,"Adj.Close":375.34,"Volume":175870000}
{"Date":"1991-11-26","Open":375.34,"High":378.29001,"Low":371.63,"Close":377.95999,"Adj.Close":377.95999,"Volume":213810000}
{"Date":"1991-11-27","Open":377.95999,"High":378.10998,"Low":375.98001,"Close":376.54999,"Adj.Close":376.54999,"Volume":167720000}
{"Date":"1991-11-29","Open":376.54999,"High":376.54999,"Low":374.64999,"Close":375.22,"Adj.Close":375.22,"Volume":76830000}
{"Date":"1991-12-02","Open":375.10998,"High":381.39999,"Low":371.35998,"Close":381.39999,"Adj.Close":381.39999,"Volume":188410000}
{"Date":"1991-12-03","Open":381.39999,"High":381.48001,"Low":379.92001,"Close":380.95999,"Adj.Close":380.95999,"Volume":187230000}
{"Date":"1991-12-04","Open":380.95999,"High":381.51001,"Low":378.07001,"Close":380.07001,"Adj.Close":380.07001,"Volume":187960000}
{"Date":"1991-12-05","Open":380.07001,"High":380.07001,"Low":376.57999,"Close":377.39002,"Adj.Close":377.39002,"Volume":166350000}
{"Date":"1991-12-06","Open":377.39002,"High":382.39002,"Low":375.41,"Close":379.10001,"Adj.Close":379.10001,"Volume":199160000}
{"Date":"1991-12-09","Open":379.09,"High":381.42001,"Low":377.67001,"Close":378.26001,"Adj.Close":378.26001,"Volume":174760000}
{"Date":"1991-12-10","Open":378.26001,"High":379.57001,"Low":376.64002,"Close":377.89999,"Adj.Close":377.89999,"Volume":192920000}
{"Date":"1991-12-11","Open":377.89999,"High":379.42001,"Low":374.78,"Close":377.70001,"Adj.Close":377.70001,"Volume":207430000}
{"Date":"1991-12-12","Open":377.70001,"High":381.62,"Low":377.70001,"Close":381.54999,"Adj.Close":381.54999,"Volume":192950000}
{"Date":"1991-12-13","Open":381.54999,"High":385.04001,"Low":381.54999,"Close":384.47,"Adj.Close":384.47,"Volume":194470000}
{"Date":"1991-12-16","Open":384.48001,"High":385.84,"Low":384.37,"Close":384.45999,"Adj.Close":384.45999,"Volume":173080000}
{"Date":"1991-12-17","Open":384.45999,"High":385.04999,"Low":382.60001,"Close":382.73999,"Adj.Close":382.73999,"Volume":191310000}
{"Date":"1991-12-18","Open":382.73999,"High":383.51001,"Low":380.88,"Close":383.48001,"Adj.Close":383.48001,"Volume":192410000}
{"Date":"1991-12-19","Open":383.45999,"High":383.45999,"Low":380.64002,"Close":382.51999,"Adj.Close":382.51999,"Volume":199330000}
{"Date":"1991-12-20","Open":382.51999,"High":388.23999,"Low":382.51999,"Close":387.04001,"Adj.Close":387.04001,"Volume":316140000}
{"Date":"1991-12-23","Open":387.04999,"High":397.44,"Low":386.95999,"Close":396.82001,"Adj.Close":396.82001,"Volume":228900000}
{"Date":"1991-12-24","Open":396.82001,"High":401.79001,"Low":396.82001,"Close":399.32999,"Adj.Close":399.32999,"Volume":162640000}
{"Date":"1991-12-26","Open":399.32999,"High":404.92001,"Low":399.31,"Close":404.84,"Adj.Close":404.84,"Volume":149230000}
{"Date":"1991-12-27","Open":404.84,"High":406.57999,"Low":404.59,"Close":406.45999,"Adj.Close":406.45999,"Volume":157950000}
{"Date":"1991-12-30","Open":406.48999,"High":415.14002,"Low":406.48999,"Close":415.14002,"Adj.Close":415.14002,"Volume":245600000}
{"Date":"1991-12-31","Open":415.14002,"High":418.32001,"Low":412.73001,"Close":417.09,"Adj.Close":417.09,"Volume":247080000}
{"Date":"1992-01-02","Open":417.03,"High":417.26999,"Low":411.04001,"Close":417.26001,"Adj.Close":417.26001,"Volume":207570000}
{"Date":"1992-01-03","Open":417.26999,"High":419.79001,"Low":416.16,"Close":419.34,"Adj.Close":419.34,"Volume":224270000}
{"Date":"1992-01-06","Open":419.31,"High":419.44,"Low":416.92001,"Close":417.95999,"Adj.Close":417.95999,"Volume":251210000}
{"Date":"1992-01-07","Open":417.95999,"High":417.95999,"Low":415.20001,"Close":417.39999,"Adj.Close":417.39999,"Volume":252780000}
{"Date":"1992-01-08","Open":417.35998,"High":420.23001,"Low":415.01999,"Close":418.10001,"Adj.Close":418.10001,"Volume":290750000}
{"Date":"1992-01-09","Open":418.09,"High":420.5,"Low":415.85001,"Close":417.60998,"Adj.Close":417.60998,"Volume":292350000}
{"Date":"1992-01-10","Open":417.62,"High":417.62,"Low":413.31,"Close":415.10001,"Adj.Close":415.10001,"Volume":236130000}
{"Date":"1992-01-13","Open":415.04999,"High":415.35998,"Low":413.54001,"Close":414.34,"Adj.Close":414.34,"Volume":200270000}
{"Date":"1992-01-14","Open":414.34,"High":420.44,"Low":414.32001,"Close":420.44,"Adj.Close":420.44,"Volume":265900000}
{"Date":"1992-01-15","Open":420.45001,"High":421.17999,"Low":418.79001,"Close":420.76999,"Adj.Close":420.76999,"Volume":314830000}
{"Date":"1992-01-16","Open":420.76999,"High":420.85001,"Low":415.37,"Close":418.20999,"Adj.Close":418.20999,"Volume":336240000}
{"Date":"1992-01-17","Open":418.20001,"High":419.45001,"Low":416,"Close":418.85998,"Adj.Close":418.85998,"Volume":287370000}
{"Date":"1992-01-20","Open":418.85998,"High":418.85998,"Low":415.79999,"Close":416.35998,"Adj.Close":416.35998,"Volume":180900000}
{"Date":"1992-01-21","Open":416.35998,"High":416.39002,"Low":411.32001,"Close":412.64002,"Adj.Close":412.64002,"Volume":218750000}
{"Date":"1992-01-22","Open":412.64999,"High":418.13,"Low":412.48999,"Close":418.13,"Adj.Close":418.13,"Volume":228140000}
{"Date":"1992-01-23","Open":418.13,"High":419.78,"Low":414.35998,"Close":414.95999,"Adj.Close":414.95999,"Volume":234580000}
{"Date":"1992-01-24","Open":414.95999,"High":417.26999,"Low":414.29001,"Close":415.48001,"Adj.Close":415.48001,"Volume":213630000}
{"Date":"1992-01-27","Open":415.44,"High":416.84,"Low":414.48001,"Close":414.98999,"Adj.Close":414.98999,"Volume":190970000}
{"Date":"1992-01-28","Open":414.98001,"High":416.41,"Low":414.54001,"Close":414.95999,"Adj.Close":414.95999,"Volume":218400000}
{"Date":"1992-01-29","Open":414.95999,"High":417.82999,"Low":409.17001,"Close":410.34,"Adj.Close":410.34,"Volume":248940000}
{"Date":"1992-01-30","Open":410.34,"High":412.17001,"Low":409.26001,"Close":411.62,"Adj.Close":411.62,"Volume":194680000}
{"Date":"1992-01-31","Open":411.64999,"High":412.63,"Low":408.64002,"Close":408.78,"Adj.Close":408.78,"Volume":197620000}
{"Date":"1992-02-03","Open":408.79001,"High":409.95001,"Low":407.45001,"Close":409.53,"Adj.Close":409.53,"Volume":185290000}
{"Date":"1992-02-04","Open":409.60001,"High":413.85001,"Low":409.28,"Close":413.85001,"Adj.Close":413.85001,"Volume":233680000}
{"Date":"1992-02-05","Open":413.88,"High":416.17001,"Low":413.17999,"Close":413.84,"Adj.Close":413.84,"Volume":262440000}
{"Date":"1992-02-06","Open":413.87,"High":414.54999,"Low":411.92999,"Close":413.82001,"Adj.Close":413.82001,"Volume":242050000}
{"Date":"1992-02-07","Open":413.82001,"High":415.29001,"Low":408.04001,"Close":411.09,"Adj.Close":411.09,"Volume":231120000}
{"Date":"1992-02-10","Open":411.07001,"High":413.76999,"Low":411.07001,"Close":413.76999,"Adj.Close":413.76999,"Volume":184410000}
{"Date":"1992-02-11","Open":413.76999,"High":414.38,"Low":412.23999,"Close":413.76001,"Adj.Close":413.76001,"Volume":200130000}
{"Date":"1992-02-12","Open":413.76999,"High":418.07999,"Low":413.35998,"Close":417.13,"Adj.Close":417.13,"Volume":237630000}
{"Date":"1992-02-13","Open":417.13,"High":417.76999,"Low":412.07001,"Close":413.69,"Adj.Close":413.69,"Volume":229360000}
{"Date":"1992-02-14","Open":413.69,"High":413.84,"Low":411.20001,"Close":412.48001,"Adj.Close":412.48001,"Volume":215110000}
{"Date":"1992-02-18","Open":412.48001,"High":413.26999,"Low":406.34,"Close":407.38,"Adj.Close":407.38,"Volume":234300000}
{"Date":"1992-02-19","Open":407.38,"High":408.70001,"Low":406.54001,"Close":408.26001,"Adj.Close":408.26001,"Volume":232970000}
{"Date":"1992-02-20","Open":408.26001,"High":413.89999,"Low":408.26001,"Close":413.89999,"Adj.Close":413.89999,"Volume":270650000}
{"Date":"1992-02-21","Open":413.89999,"High":414.26001,"Low":409.72,"Close":411.42999,"Adj.Close":411.42999,"Volume":261650000}
{"Date":"1992-02-24","Open":411.45999,"High":412.94,"Low":410.34,"Close":412.26999,"Adj.Close":412.26999,"Volume":177540000}
{"Date":"1992-02-25","Open":412.26999,"High":412.26999,"Low":408.01999,"Close":410.45001,"Adj.Close":410.45001,"Volume":210350000}
{"Date":"1992-02-26","Open":410.48001,"High":415.35001,"Low":410.48001,"Close":415.35001,"Adj.Close":415.35001,"Volume":241500000}
{"Date":"1992-02-27","Open":415.35001,"High":415.98999,"Low":413.47,"Close":413.85998,"Adj.Close":413.85998,"Volume":215110000}
{"Date":"1992-02-28","Open":413.85998,"High":416.07001,"Low":411.79999,"Close":412.70001,"Adj.Close":412.70001,"Volume":202320000}
{"Date":"1992-03-02","Open":412.67999,"High":413.73999,"Low":411.51999,"Close":412.45001,"Adj.Close":412.45001,"Volume":180380000}
{"Date":"1992-03-03","Open":412.45001,"High":413.78,"Low":411.88,"Close":412.85001,"Adj.Close":412.85001,"Volume":200890000}
{"Date":"1992-03-04","Open":412.85998,"High":413.26999,"Low":409.32999,"Close":409.32999,"Adj.Close":409.32999,"Volume":206860000}
{"Date":"1992-03-05","Open":409.32999,"High":409.32999,"Low":405.42001,"Close":406.51001,"Adj.Close":406.51001,"Volume":205770000}
{"Date":"1992-03-06","Open":406.51001,"High":407.51001,"Low":403.64999,"Close":404.44,"Adj.Close":404.44,"Volume":185190000}
{"Date":"1992-03-09","Open":404.45001,"High":405.64002,"Low":404.25,"Close":405.20999,"Adj.Close":405.20999,"Volume":160650000}
{"Date":"1992-03-10","Open":405.20999,"High":409.16,"Low":405.20999,"Close":406.89002,"Adj.Close":406.89002,"Volume":203000000}
{"Date":"1992-03-11","Open":406.88,"High":407.01999,"Low":402.64002,"Close":404.03,"Adj.Close":404.03,"Volume":186330000}
{"Date":"1992-03-12","Open":404.03,"High":404.72,"Low":401.94,"Close":403.89002,"Adj.Close":403.89002,"Volume":180310000}
{"Date":"1992-03-13","Open":403.92001,"High":406.69,"Low":403.92001,"Close":405.84,"Adj.Close":405.84,"Volume":177900000}
{"Date":"1992-03-16","Open":405.85001,"High":406.39999,"Low":403.54999,"Close":406.39002,"Adj.Close":406.39002,"Volume":155950000}
{"Date":"1992-03-17","Open":406.39002,"High":409.72,"Low":406.39002,"Close":409.57999,"Adj.Close":409.57999,"Volume":187250000}
{"Date":"1992-03-18","Open":409.57999,"High":410.84,"Low":408.23001,"Close":409.14999,"Adj.Close":409.14999,"Volume":191720000}
{"Date":"1992-03-19","Open":409.14999,"High":410.57001,"Low":409.12,"Close":409.79999,"Adj.Close":409.79999,"Volume":197310000}
{"Date":"1992-03-20","Open":409.79999,"High":411.29999,"Low":408.53,"Close":411.29999,"Adj.Close":411.29999,"Volume":246210000}
{"Date":"1992-03-23","Open":411.29001,"High":411.29001,"Low":408.87,"Close":409.91,"Adj.Close":409.91,"Volume":157050000}
{"Date":"1992-03-24","Open":409.91,"High":411.42999,"Low":407.98999,"Close":408.88,"Adj.Close":408.88,"Volume":191610000}
{"Date":"1992-03-25","Open":408.88,"High":409.87,"Low":407.51999,"Close":407.51999,"Adj.Close":407.51999,"Volume":192650000}
{"Date":"1992-03-26","Open":407.51999,"High":409.44,"Low":406.75,"Close":407.85998,"Adj.Close":407.85998,"Volume":176720000}
{"Date":"1992-03-27","Open":407.85998,"High":407.85998,"Low":402.87,"Close":403.5,"Adj.Close":403.5,"Volume":166140000}
{"Date":"1992-03-30","Open":403.5,"High":404.29999,"Low":402.97,"Close":403,"Adj.Close":403,"Volume":133990000}
{"Date":"1992-03-31","Open":403,"High":405.20999,"Low":402.22,"Close":403.69,"Adj.Close":403.69,"Volume":182360000}
{"Date":"1992-04-01","Open":403.67001,"High":404.5,"Low":400.75,"Close":404.23001,"Adj.Close":404.23001,"Volume":186530000}
{"Date":"1992-04-02","Open":404.17001,"High":404.63,"Low":399.28,"Close":400.5,"Adj.Close":400.5,"Volume":185210000}
{"Date":"1992-04-03","Open":400.5,"High":401.59,"Low":398.20999,"Close":401.54999,"Adj.Close":401.54999,"Volume":188580000}
{"Date":"1992-04-06","Open":401.54001,"High":405.92999,"Low":401.51999,"Close":405.59,"Adj.Close":405.59,"Volume":179910000}
{"Date":"1992-04-07","Open":405.59,"High":405.75,"Low":397.97,"Close":398.06,"Adj.Close":398.06,"Volume":205210000}
{"Date":"1992-04-08","Open":398.04999,"High":398.04999,"Low":392.41,"Close":394.5,"Adj.Close":394.5,"Volume":249280000}
{"Date":"1992-04-09","Open":394.5,"High":401.04001,"Low":394.5,"Close":400.64002,"Adj.Close":400.64002,"Volume":231430000}
{"Date":"1992-04-10","Open":400.59,"High":405.12,"Low":400.59,"Close":404.29001,"Adj.Close":404.29001,"Volume":199530000}
{"Date":"1992-04-13","Open":404.28,"High":406.07999,"Low":403.89999,"Close":406.07999,"Adj.Close":406.07999,"Volume":143140000}
{"Date":"1992-04-14","Open":406.07999,"High":413.85998,"Low":406.07999,"Close":412.39002,"Adj.Close":412.39002,"Volume":231130000}
{"Date":"1992-04-15","Open":412.39002,"High":416.28,"Low":412.39002,"Close":416.28,"Adj.Close":416.28,"Volume":229710000}
{"Date":"1992-04-16","Open":416.28,"High":416.28,"Low":413.39999,"Close":416.04001,"Adj.Close":416.04001,"Volume":233230000}
{"Date":"1992-04-20","Open":416.04999,"High":416.04999,"Low":407.92999,"Close":410.17999,"Adj.Close":410.17999,"Volume":191980000}
{"Date":"1992-04-21","Open":410.16,"High":411.09,"Low":408.20001,"Close":410.26001,"Adj.Close":410.26001,"Volume":214460000}
{"Date":"1992-04-22","Open":410.26001,"High":411.29999,"Low":409.23001,"Close":409.81,"Adj.Close":409.81,"Volume":218850000}
{"Date":"1992-04-23","Open":409.81,"High":411.60001,"Low":406.85998,"Close":411.60001,"Adj.Close":411.60001,"Volume":235860000}
{"Date":"1992-04-24","Open":411.60001,"High":412.48001,"Low":408.73999,"Close":409.01999,"Adj.Close":409.01999,"Volume":199310000}
{"Date":"1992-04-27","Open":409.03,"High":409.60001,"Low":407.64002,"Close":408.45001,"Adj.Close":408.45001,"Volume":172900000}
{"Date":"1992-04-28","Open":408.45001,"High":409.69,"Low":406.32999,"Close":409.10998,"Adj.Close":409.10998,"Volume":189220000}
{"Date":"1992-04-29","Open":409.10998,"High":412.31,"Low":409.10998,"Close":412.01999,"Adj.Close":412.01999,"Volume":206780000}
{"Date":"1992-04-30","Open":412.01999,"High":414.95001,"Low":412.01999,"Close":414.95001,"Adj.Close":414.95001,"Volume":223590000}
{"Date":"1992-05-01","Open":414.95001,"High":415.20999,"Low":409.87,"Close":412.53,"Adj.Close":412.53,"Volume":177390000}
{"Date":"1992-05-04","Open":412.54001,"High":417.84,"Low":412.54001,"Close":416.91,"Adj.Close":416.91,"Volume":174540000}
{"Date":"1992-05-05","Open":416.91,"High":418.53,"Low":415.76999,"Close":416.84,"Adj.Close":416.84,"Volume":200550000}
{"Date":"1992-05-06","Open":416.84,"High":418.48001,"Low":416.39999,"Close":416.79001,"Adj.Close":416.79001,"Volume":199950000}
{"Date":"1992-05-07","Open":416.79001,"High":416.84,"Low":415.38,"Close":415.85001,"Adj.Close":415.85001,"Volume":168980000}
{"Date":"1992-05-08","Open":415.87,"High":416.85001,"Low":414.41,"Close":416.04999,"Adj.Close":416.04999,"Volume":168720000}
{"Date":"1992-05-11","Open":416.04999,"High":418.75,"Low":416.04999,"Close":418.48999,"Adj.Close":418.48999,"Volume":155730000}
{"Date":"1992-05-12","Open":418.48999,"High":418.67999,"Low":414.69,"Close":416.29001,"Adj.Close":416.29001,"Volume":192870000}
{"Date":"1992-05-13","Open":416.29001,"High":417.04001,"Low":415.85998,"Close":416.45001,"Adj.Close":416.45001,"Volume":175850000}
{"Date":"1992-05-14","Open":416.45001,"High":416.51999,"Low":411.82001,"Close":413.14002,"Adj.Close":413.14002,"Volume":189150000}
{"Date":"1992-05-15","Open":413.14002,"High":413.14002,"Low":409.85001,"Close":410.09,"Adj.Close":410.09,"Volume":192740000}
{"Date":"1992-05-18","Open":410.13,"High":413.34,"Low":410.13,"Close":412.81,"Adj.Close":412.81,"Volume":151380000}
{"Date":"1992-05-19","Open":412.82001,"High":416.51001,"Low":412.26001,"Close":416.37,"Adj.Close":416.37,"Volume":187130000}
{"Date":"1992-05-20","Open":416.37,"High":416.82999,"Low":415.37,"Close":415.39002,"Adj.Close":415.39002,"Volume":198180000}
{"Date":"1992-05-21","Open":415.39999,"High":415.41,"Low":411.57001,"Close":412.60001,"Adj.Close":412.60001,"Volume":184860000}
{"Date":"1992-05-22","Open":412.60998,"High":414.82001,"Low":412.60001,"Close":414.01999,"Adj.Close":414.01999,"Volume":146710000}
{"Date":"1992-05-26","Open":414.01999,"High":414.01999,"Low":410.23001,"Close":411.41,"Adj.Close":411.41,"Volume":197700000}
{"Date":"1992-05-27","Open":411.41,"High":412.67999,"Low":411.06,"Close":412.17001,"Adj.Close":412.17001,"Volume":182240000}
{"Date":"1992-05-28","Open":412.17001,"High":416.76999,"Low":411.81,"Close":416.73999,"Adj.Close":416.73999,"Volume":195300000}
{"Date":"1992-05-29","Open":416.73999,"High":418.35998,"Low":415.35001,"Close":415.35001,"Adj.Close":415.35001,"Volume":204010000}
{"Date":"1992-06-01","Open":415.35001,"High":417.29999,"Low":412.44,"Close":417.29999,"Adj.Close":417.29999,"Volume":180800000}
{"Date":"1992-06-02","Open":417.29999,"High":417.29999,"Low":413.5,"Close":413.5,"Adj.Close":413.5,"Volume":202560000}
{"Date":"1992-06-03","Open":413.5,"High":416.54001,"Low":413.04001,"Close":414.59,"Adj.Close":414.59,"Volume":215770000}
{"Date":"1992-06-04","Open":414.60001,"High":414.98001,"Low":412.97,"Close":413.26001,"Adj.Close":413.26001,"Volume":204450000}
{"Date":"1992-06-05","Open":413.26001,"High":413.85001,"Low":410.97,"Close":413.48001,"Adj.Close":413.48001,"Volume":199050000}
{"Date":"1992-06-08","Open":413.48001,"High":413.95001,"Low":412.03,"Close":413.35998,"Adj.Close":413.35998,"Volume":161240000}
{"Date":"1992-06-09","Open":413.39999,"High":413.56,"Low":409.29999,"Close":410.06,"Adj.Close":410.06,"Volume":191170000}
{"Date":"1992-06-10","Open":410.06,"High":410.10001,"Low":406.81,"Close":407.25,"Adj.Close":407.25,"Volume":210750000}
{"Date":"1992-06-11","Open":407.25,"High":409.04999,"Low":406.10998,"Close":409.04999,"Adj.Close":409.04999,"Volume":204780000}
{"Date":"1992-06-12","Open":409.07999,"High":411.85998,"Low":409.07999,"Close":409.76001,"Adj.Close":409.76001,"Volume":181860000}
{"Date":"1992-06-15","Open":409.76001,"High":411.67999,"Low":408.13,"Close":410.29001,"Adj.Close":410.29001,"Volume":164080000}
{"Date":"1992-06-16","Open":410.29001,"High":411.39999,"Low":408.32001,"Close":408.32001,"Adj.Close":408.32001,"Volume":194400000}
{"Date":"1992-06-17","Open":408.32999,"High":408.32999,"Low":401.98001,"Close":402.26001,"Adj.Close":402.26001,"Volume":227760000}
{"Date":"1992-06-18","Open":402.26001,"High":402.67999,"Low":400.51001,"Close":400.95999,"Adj.Close":400.95999,"Volume":225600000}
{"Date":"1992-06-19","Open":400.95999,"High":404.23001,"Low":400.95999,"Close":403.67001,"Adj.Close":403.67001,"Volume":233460000}
{"Date":"1992-06-22","Open":403.64002,"High":403.64002,"Low":399.92001,"Close":403.39999,"Adj.Close":403.39999,"Volume":169370000}
{"Date":"1992-06-23","Open":403.39999,"High":405.41,"Low":403.39999,"Close":404.04001,"Adj.Close":404.04001,"Volume":189190000}
{"Date":"1992-06-24","Open":404.04999,"High":404.76001,"Low":403.26001,"Close":403.84,"Adj.Close":403.84,"Volume":193870000}
{"Date":"1992-06-25","Open":403.82999,"High":405.53,"Low":402.01001,"Close":403.12,"Adj.Close":403.12,"Volume":182960000}
{"Date":"1992-06-26","Open":403.12,"High":403.51001,"Low":401.94,"Close":403.45001,"Adj.Close":403.45001,"Volume":154430000}
{"Date":"1992-06-29","Open":403.47,"High":408.95999,"Low":403.47,"Close":408.94,"Adj.Close":408.94,"Volume":176750000}
{"Date":"1992-06-30","Open":408.94,"High":409.63,"Low":407.85001,"Close":408.14002,"Adj.Close":408.14002,"Volume":195530000}
{"Date":"1992-07-01","Open":408.20001,"High":412.88,"Low":408.20001,"Close":412.88,"Adj.Close":412.88,"Volume":214250000}
{"Date":"1992-07-02","Open":412.88,"High":415.70999,"Low":410.07001,"Close":411.76999,"Adj.Close":411.76999,"Volume":220200000}
{"Date":"1992-07-06","Open":411.76999,"High":413.84,"Low":410.45999,"Close":413.84,"Adj.Close":413.84,"Volume":186920000}
{"Date":"1992-07-07","Open":413.82999,"High":415.32999,"Low":408.57999,"Close":409.16,"Adj.Close":409.16,"Volume":226050000}
{"Date":"1992-07-08","Open":409.14999,"High":410.28,"Low":407.20001,"Close":410.28,"Adj.Close":410.28,"Volume":201030000}
{"Date":"1992-07-09","Open":410.28,"High":414.69,"Low":410.26001,"Close":414.23001,"Adj.Close":414.23001,"Volume":207980000}
{"Date":"1992-07-10","Open":414.23001,"High":415.88,"Low":413.34,"Close":414.62,"Adj.Close":414.62,"Volume":164770000}
{"Date":"1992-07-13","Open":414.62,"High":415.85998,"Low":413.92999,"Close":414.87,"Adj.Close":414.87,"Volume":148870000}
{"Date":"1992-07-14","Open":414.85998,"High":417.69,"Low":414.32999,"Close":417.67999,"Adj.Close":417.67999,"Volume":195570000}
{"Date":"1992-07-15","Open":417.67999,"High":417.81,"Low":416.29001,"Close":417.10001,"Adj.Close":417.10001,"Volume":206560000}
{"Date":"1992-07-16","Open":417.04001,"High":417.92999,"Low":414.79001,"Close":417.54001,"Adj.Close":417.54001,"Volume":206900000}
{"Date":"1992-07-17","Open":417.54001,"High":417.54001,"Low":412.95999,"Close":415.62,"Adj.Close":415.62,"Volume":192120000}
{"Date":"1992-07-20","Open":415.62,"High":415.62,"Low":410.72,"Close":413.75,"Adj.Close":413.75,"Volume":165760000}
{"Date":"1992-07-21","Open":413.75,"High":414.92001,"Low":413.10001,"Close":413.76001,"Adj.Close":413.76001,"Volume":173760000}
{"Date":"1992-07-22","Open":413.73999,"High":413.73999,"Low":409.95001,"Close":410.92999,"Adj.Close":410.92999,"Volume":190160000}
{"Date":"1992-07-23","Open":410.92999,"High":412.07999,"Low":409.81,"Close":412.07999,"Adj.Close":412.07999,"Volume":175490000}
{"Date":"1992-07-24","Open":412.07001,"High":412.07001,"Low":409.92999,"Close":411.60001,"Adj.Close":411.60001,"Volume":163890000}
{"Date":"1992-07-27","Open":411.60001,"High":412.67001,"Low":411.26999,"Close":411.54001,"Adj.Close":411.54001,"Volume":164700000}
{"Date":"1992-07-28","Open":411.54999,"High":417.54999,"Low":411.54999,"Close":417.51999,"Adj.Close":417.51999,"Volume":218060000}
{"Date":"1992-07-29","Open":417.51999,"High":423.01999,"Low":417.51999,"Close":422.23001,"Adj.Close":422.23001,"Volume":275850000}
{"Date":"1992-07-30","Open":422.20001,"High":423.94,"Low":421.57001,"Close":423.92001,"Adj.Close":423.92001,"Volume":193410000}
{"Date":"1992-07-31","Open":423.92001,"High":424.79999,"Low":422.45999,"Close":424.20999,"Adj.Close":424.20999,"Volume":172920000}
{"Date":"1992-08-03","Open":424.19,"High":425.09,"Low":422.84,"Close":425.09,"Adj.Close":425.09,"Volume":164460000}
{"Date":"1992-08-04","Open":425.09,"High":425.14002,"Low":423.10001,"Close":424.35998,"Adj.Close":424.35998,"Volume":166760000}
{"Date":"1992-08-05","Open":424.35001,"High":424.35001,"Low":421.92001,"Close":422.19,"Adj.Close":422.19,"Volume":172450000}
{"Date":"1992-08-06","Open":422.19,"High":422.35998,"Low":420.26001,"Close":420.59,"Adj.Close":420.59,"Volume":181440000}
{"Date":"1992-08-07","Open":420.59,"High":423.45001,"Low":418.51001,"Close":418.88,"Adj.Close":418.88,"Volume":190640000}
{"Date":"1992-08-10","Open":418.87,"High":419.42001,"Low":417.04001,"Close":419.42001,"Adj.Close":419.42001,"Volume":142480000}
{"Date":"1992-08-11","Open":419.45001,"High":419.72,"Low":416.53,"Close":418.89999,"Adj.Close":418.89999,"Volume":173940000}
{"Date":"1992-08-12","Open":418.89002,"High":419.75,"Low":416.42999,"Close":417.78,"Adj.Close":417.78,"Volume":176560000}
{"Date":"1992-08-13","Open":417.78,"High":419.88,"Low":416.39999,"Close":417.73001,"Adj.Close":417.73001,"Volume":185750000}
{"Date":"1992-08-14","Open":417.73999,"High":420.39999,"Low":417.73999,"Close":419.91,"Adj.Close":419.91,"Volume":166820000}
{"Date":"1992-08-17","Open":419.89002,"High":421.89002,"Low":419.44,"Close":420.73999,"Adj.Close":420.73999,"Volume":152830000}
{"Date":"1992-08-18","Open":420.73999,"High":421.39999,"Low":419.78,"Close":421.34,"Adj.Close":421.34,"Volume":171750000}
{"Date":"1992-08-19","Open":421.34,"High":421.62,"Low":418.19,"Close":418.19,"Adj.Close":418.19,"Volume":187070000}
{"Date":"1992-08-20","Open":418.19,"High":418.85001,"Low":416.92999,"Close":418.26001,"Adj.Close":418.26001,"Volume":183420000}
{"Date":"1992-08-21","Open":418.26999,"High":420.35001,"Low":413.57999,"Close":414.85001,"Adj.Close":414.85001,"Volume":204800000}
{"Date":"1992-08-24","Open":414.79999,"High":414.79999,"Low":410.07001,"Close":410.72,"Adj.Close":410.72,"Volume":165690000}
{"Date":"1992-08-25","Open":410.73001,"High":411.64002,"Low":408.29999,"Close":411.60998,"Adj.Close":411.60998,"Volume":202760000}
{"Date":"1992-08-26","Open":411.64999,"High":413.60998,"Low":410.53,"Close":413.51001,"Adj.Close":413.51001,"Volume":171860000}
{"Date":"1992-08-27","Open":413.51001,"High":415.82999,"Low":413.51001,"Close":413.53,"Adj.Close":413.53,"Volume":178600000}
{"Date":"1992-08-28","Open":413.54001,"High":414.95001,"Low":413.38,"Close":414.84,"Adj.Close":414.84,"Volume":152260000}
{"Date":"1992-08-31","Open":414.87,"High":415.29001,"Low":413.76001,"Close":414.03,"Adj.Close":414.03,"Volume":161480000}
{"Date":"1992-09-01","Open":414.03,"High":416.07001,"Low":413.35001,"Close":416.07001,"Adj.Close":416.07001,"Volume":172680000}
{"Date":"1992-09-02","Open":416.07001,"High":418.28,"Low":415.31,"Close":417.98001,"Adj.Close":417.98001,"Volume":187480000}
{"Date":"1992-09-03","Open":417.98001,"High":420.31,"Low":417.48999,"Close":417.98001,"Adj.Close":417.98001,"Volume":212500000}
{"Date":"1992-09-04","Open":417.98001,"High":418.62,"Low":416.76001,"Close":417.07999,"Adj.Close":417.07999,"Volume":124380000}
{"Date":"1992-09-08","Open":417.07999,"High":417.17999,"Low":414.29999,"Close":414.44,"Adj.Close":414.44,"Volume":161440000}
{"Date":"1992-09-09","Open":414.44,"High":416.44,"Low":414.44,"Close":416.35998,"Adj.Close":416.35998,"Volume":178800000}
{"Date":"1992-09-10","Open":416.34,"High":420.51999,"Low":416.34,"Close":419.95001,"Adj.Close":419.95001,"Volume":221990000}
{"Date":"1992-09-11","Open":419.95001,"High":420.57999,"Low":419.13,"Close":419.57999,"Adj.Close":419.57999,"Volume":180560000}
{"Date":"1992-09-14","Open":419.64999,"High":425.26999,"Low":419.64999,"Close":425.26999,"Adj.Close":425.26999,"Volume":250940000}
{"Date":"1992-09-15","Open":425.22,"High":425.22,"Low":419.54001,"Close":419.76999,"Adj.Close":419.76999,"Volume":211860000}
{"Date":"1992-09-16","Open":419.70999,"High":422.44,"Low":417.76999,"Close":419.92001,"Adj.Close":419.92001,"Volume":231450000}
{"Date":"1992-09-17","Open":419.92001,"High":421.42999,"Low":419.62,"Close":419.92999,"Adj.Close":419.92999,"Volume":188270000}
{"Date":"1992-09-18","Open":419.92001,"High":422.92999,"Low":419.92001,"Close":422.92999,"Adj.Close":422.92999,"Volume":237440000}
{"Date":"1992-09-21","Open":422.89999,"High":422.89999,"Low":421.17999,"Close":422.14002,"Adj.Close":422.14002,"Volume":153940000}
{"Date":"1992-09-22","Open":422.14002,"High":422.14002,"Low":417.13,"Close":417.14002,"Adj.Close":417.14002,"Volume":188810000}
{"Date":"1992-09-23","Open":417.14002,"High":417.88,"Low":416,"Close":417.44,"Adj.Close":417.44,"Volume":205700000}
{"Date":"1992-09-24","Open":417.45999,"High":419.01001,"Low":417.45999,"Close":418.47,"Adj.Close":418.47,"Volume":187960000}
{"Date":"1992-09-25","Open":418.47,"High":418.63,"Low":412.70999,"Close":414.35001,"Adj.Close":414.35001,"Volume":213670000}
{"Date":"1992-09-28","Open":414.35001,"High":416.62,"Low":413,"Close":416.62,"Adj.Close":416.62,"Volume":158760000}
{"Date":"1992-09-29","Open":416.62,"High":417.38,"Low":415.34,"Close":416.79999,"Adj.Close":416.79999,"Volume":170750000}
{"Date":"1992-09-30","Open":416.79001,"High":418.57999,"Low":416.67001,"Close":417.79999,"Adj.Close":417.79999,"Volume":184470000}
{"Date":"1992-10-01","Open":417.79999,"High":418.67001,"Low":415.45999,"Close":416.29001,"Adj.Close":416.29001,"Volume":204780000}
{"Date":"1992-10-02","Open":416.29001,"High":416.35001,"Low":410.45001,"Close":410.47,"Adj.Close":410.47,"Volume":188030000}
{"Date":"1992-10-05","Open":410.47,"High":410.47,"Low":396.79999,"Close":407.57001,"Adj.Close":407.57001,"Volume":286550000}
{"Date":"1992-10-06","Open":407.57001,"High":408.56,"Low":404.84,"Close":407.17999,"Adj.Close":407.17999,"Volume":203500000}
{"Date":"1992-10-07","Open":407.17001,"High":408.60001,"Low":403.91,"Close":404.25,"Adj.Close":404.25,"Volume":184380000}
{"Date":"1992-10-08","Open":404.29001,"High":408.04001,"Low":404.29001,"Close":407.75,"Adj.Close":407.75,"Volume":205000000}
{"Date":"1992-10-09","Open":407.75,"High":407.75,"Low":402.42001,"Close":402.66,"Adj.Close":402.66,"Volume":178940000}
{"Date":"1992-10-12","Open":402.66,"High":407.44,"Low":402.66,"Close":407.44,"Adj.Close":407.44,"Volume":126670000}
{"Date":"1992-10-13","Open":407.44,"High":410.64002,"Low":406.82999,"Close":409.29999,"Adj.Close":409.29999,"Volume":186650000}
{"Date":"1992-10-14","Open":409.29999,"High":411.51999,"Low":407.85998,"Close":409.37,"Adj.Close":409.37,"Volume":175900000}
{"Date":"1992-10-15","Open":409.34,"High":411.03,"Low":407.92001,"Close":409.60001,"Adj.Close":409.60001,"Volume":213590000}
{"Date":"1992-10-16","Open":409.60001,"High":411.73001,"Low":407.42999,"Close":411.73001,"Adj.Close":411.73001,"Volume":235920000}
{"Date":"1992-10-19","Open":411.73001,"High":414.98001,"Low":410.66,"Close":414.98001,"Adj.Close":414.98001,"Volume":222150000}
{"Date":"1992-10-20","Open":414.98001,"High":417.98001,"Low":414.48999,"Close":415.48001,"Adj.Close":415.48001,"Volume":258210000}
{"Date":"1992-10-21","Open":415.53,"High":416.14999,"Low":414.54001,"Close":415.67001,"Adj.Close":415.67001,"Volume":219100000}
{"Date":"1992-10-22","Open":415.67001,"High":416.81,"Low":413.10001,"Close":414.89999,"Adj.Close":414.89999,"Volume":216400000}
{"Date":"1992-10-23","Open":414.89999,"High":416.23001,"Low":413.67999,"Close":414.10001,"Adj.Close":414.10001,"Volume":199060000}
{"Date":"1992-10-26","Open":414.09,"High":418.17001,"Low":413.70999,"Close":418.16,"Adj.Close":418.16,"Volume":188060000}
{"Date":"1992-10-27","Open":418.17999,"High":419.20001,"Low":416.97,"Close":418.48999,"Adj.Close":418.48999,"Volume":201730000}
{"Date":"1992-10-28","Open":418.48999,"High":420.13,"Low":417.56,"Close":420.13,"Adj.Close":420.13,"Volume":203910000}
{"Date":"1992-10-29","Open":420.14999,"High":421.16,"Low":419.82999,"Close":420.85998,"Adj.Close":420.85998,"Volume":206550000}
{"Date":"1992-10-30","Open":420.85998,"High":421.13,"Low":418.54001,"Close":418.67999,"Adj.Close":418.67999,"Volume":201930000}
{"Date":"1992-11-02","Open":418.66,"High":422.75,"Low":418.12,"Close":422.75,"Adj.Close":422.75,"Volume":203280000}
{"Date":"1992-11-03","Open":422.75,"High":422.81,"Low":418.59,"Close":419.92001,"Adj.Close":419.92001,"Volume":208140000}
{"Date":"1992-11-04","Open":419.91,"High":421.07001,"Low":416.60998,"Close":417.10998,"Adj.Close":417.10998,"Volume":194400000}
{"Date":"1992-11-05","Open":417.07999,"High":418.39999,"Low":415.57999,"Close":418.34,"Adj.Close":418.34,"Volume":219730000}
{"Date":"1992-11-06","Open":418.35001,"High":418.35001,"Low":417.01001,"Close":417.57999,"Adj.Close":417.57999,"Volume":205310000}
{"Date":"1992-11-09","Open":417.57999,"High":420.13,"Low":416.79001,"Close":418.59,"Adj.Close":418.59,"Volume":197560000}
{"Date":"1992-11-10","Open":418.59,"High":419.70999,"Low":417.98001,"Close":418.62,"Adj.Close":418.62,"Volume":223180000}
{"Date":"1992-11-11","Open":418.62,"High":422.32999,"Low":418.39999,"Close":422.20001,"Adj.Close":422.20001,"Volume":243750000}
{"Date":"1992-11-12","Open":422.20001,"High":423.10001,"Low":421.70001,"Close":422.87,"Adj.Close":422.87,"Volume":226010000}
{"Date":"1992-11-13","Open":422.89002,"High":422.91,"Low":421.04001,"Close":422.42999,"Adj.Close":422.42999,"Volume":192950000}
{"Date":"1992-11-16","Open":422.44,"High":422.44,"Low":420.35001,"Close":420.67999,"Adj.Close":420.67999,"Volume":173600000}
{"Date":"1992-11-17","Open":420.63,"High":420.97,"Low":418.31,"Close":419.26999,"Adj.Close":419.26999,"Volume":187660000}
{"Date":"1992-11-18","Open":419.26999,"High":423.48999,"Low":419.23999,"Close":422.85001,"Adj.Close":422.85001,"Volume":219080000}
{"Date":"1992-11-19","Open":422.85998,"High":423.60998,"Low":422.5,"Close":423.60998,"Adj.Close":423.60998,"Volume":218720000}
{"Date":"1992-11-20","Open":423.60998,"High":426.98001,"Low":423.60998,"Close":426.64999,"Adj.Close":426.64999,"Volume":257460000}
{"Date":"1992-11-23","Open":426.64999,"High":426.64999,"Low":424.95001,"Close":425.12,"Adj.Close":425.12,"Volume":192530000}
{"Date":"1992-11-24","Open":425.14002,"High":429.31,"Low":424.82999,"Close":427.59,"Adj.Close":427.59,"Volume":241540000}
{"Date":"1992-11-25","Open":427.59,"High":429.41,"Low":427.57999,"Close":429.19,"Adj.Close":429.19,"Volume":207700000}
{"Date":"1992-11-27","Open":429.19,"High":431.92999,"Low":429.17001,"Close":430.16,"Adj.Close":430.16,"Volume":106020000}
{"Date":"1992-11-30","Open":430.19,"High":431.53,"Low":429.35998,"Close":431.35001,"Adj.Close":431.35001,"Volume":230150000}
{"Date":"1992-12-01","Open":431.35001,"High":431.47,"Low":429.20001,"Close":430.78,"Adj.Close":430.78,"Volume":259050000}
{"Date":"1992-12-02","Open":430.78,"High":430.87,"Low":428.60998,"Close":429.89002,"Adj.Close":429.89002,"Volume":247010000}
{"Date":"1992-12-03","Open":429.98001,"High":430.98999,"Low":428.79999,"Close":429.91,"Adj.Close":429.91,"Volume":238050000}
{"Date":"1992-12-04","Open":429.92999,"High":432.89002,"Low":429.73999,"Close":432.06,"Adj.Close":432.06,"Volume":234960000}
{"Date":"1992-12-07","Open":432.06,"High":435.31,"Low":432.06,"Close":435.31,"Adj.Close":435.31,"Volume":217700000}
{"Date":"1992-12-08","Open":435.31,"High":436.98999,"Low":434.67999,"Close":436.98999,"Adj.Close":436.98999,"Volume":234330000}
{"Date":"1992-12-09","Open":436.98999,"High":436.98999,"Low":433.98001,"Close":435.64999,"Adj.Close":435.64999,"Volume":230060000}
{"Date":"1992-12-10","Open":435.66,"High":435.66,"Low":432.64999,"Close":434.64002,"Adj.Close":434.64002,"Volume":240640000}
{"Date":"1992-12-11","Open":434.64002,"High":434.64002,"Low":433.34,"Close":433.73001,"Adj.Close":433.73001,"Volume":164510000}
{"Date":"1992-12-14","Open":433.73001,"High":435.26001,"Low":432.82999,"Close":432.84,"Adj.Close":432.84,"Volume":187040000}
{"Date":"1992-12-15","Open":432.82001,"High":433.66,"Low":431.92001,"Close":432.57001,"Adj.Close":432.57001,"Volume":227770000}
{"Date":"1992-12-16","Open":432.57999,"High":434.22,"Low":430.88,"Close":431.51999,"Adj.Close":431.51999,"Volume":242130000}
{"Date":"1992-12-17","Open":431.51999,"High":435.44,"Low":431.45999,"Close":435.42999,"Adj.Close":435.42999,"Volume":251640000}
{"Date":"1992-12-18","Open":435.45999,"High":441.29001,"Low":435.45999,"Close":441.28,"Adj.Close":441.28,"Volume":389300000}
{"Date":"1992-12-21","Open":441.26001,"High":441.26001,"Low":439.64999,"Close":440.70001,"Adj.Close":440.70001,"Volume":224680000}
{"Date":"1992-12-22","Open":440.70001,"High":441.64002,"Low":438.25,"Close":440.31,"Adj.Close":440.31,"Volume":250430000}
{"Date":"1992-12-23","Open":440.29001,"High":441.10998,"Low":439.03,"Close":439.03,"Adj.Close":439.03,"Volume":234140000}
{"Date":"1992-12-24","Open":439.03,"High":439.81,"Low":439.03,"Close":439.76999,"Adj.Close":439.76999,"Volume":95240000}
{"Date":"1992-12-28","Open":439.76999,"High":439.76999,"Low":437.26001,"Close":439.14999,"Adj.Close":439.14999,"Volume":143970000}
{"Date":"1992-12-29","Open":439.14999,"High":442.64999,"Low":437.60001,"Close":437.98001,"Adj.Close":437.98001,"Volume":213660000}
{"Date":"1992-12-30","Open":437.98001,"High":439.37,"Low":437.12,"Close":438.82001,"Adj.Close":438.82001,"Volume":183930000}
{"Date":"1992-12-31","Open":438.82001,"High":439.59,"Low":435.70999,"Close":435.70999,"Adj.Close":435.70999,"Volume":165910000}
{"Date":"1993-01-04","Open":435.70001,"High":437.32001,"Low":434.48001,"Close":435.38,"Adj.Close":435.38,"Volume":201210000}
{"Date":"1993-01-05","Open":435.38,"High":435.39999,"Low":433.54999,"Close":434.34,"Adj.Close":434.34,"Volume":240350000}
{"Date":"1993-01-06","Open":434.34,"High":435.17001,"Low":432.51999,"Close":434.51999,"Adj.Close":434.51999,"Volume":295240000}
{"Date":"1993-01-07","Open":434.51999,"High":435.45999,"Low":429.76001,"Close":430.73001,"Adj.Close":430.73001,"Volume":304850000}
{"Date":"1993-01-08","Open":430.73001,"High":430.73001,"Low":426.88,"Close":429.04999,"Adj.Close":429.04999,"Volume":263470000}
{"Date":"1993-01-11","Open":429.04001,"High":431.04001,"Low":429.01001,"Close":430.95001,"Adj.Close":430.95001,"Volume":217150000}
{"Date":"1993-01-12","Open":430.95001,"High":431.39002,"Low":428.19,"Close":431.04001,"Adj.Close":431.04001,"Volume":239410000}
{"Date":"1993-01-13","Open":431.03,"High":433.44,"Low":429.98999,"Close":433.03,"Adj.Close":433.03,"Volume":245360000}
{"Date":"1993-01-14","Open":433.07999,"High":435.95999,"Low":433.07999,"Close":435.94,"Adj.Close":435.94,"Volume":281040000}
{"Date":"1993-01-15","Open":435.87,"High":439.48999,"Low":435.84,"Close":437.14999,"Adj.Close":437.14999,"Volume":309720000}
{"Date":"1993-01-18","Open":437.13,"High":437.13,"Low":435.92001,"Close":436.84,"Adj.Close":436.84,"Volume":196030000}
{"Date":"1993-01-19","Open":436.84,"High":437.70001,"Low":434.59,"Close":435.13,"Adj.Close":435.13,"Volume":283240000}
{"Date":"1993-01-20","Open":435.14002,"High":436.23001,"Low":433.37,"Close":433.37,"Adj.Close":433.37,"Volume":268790000}
{"Date":"1993-01-21","Open":433.37,"High":435.75,"Low":432.48001,"Close":435.48999,"Adj.Close":435.48999,"Volume":257620000}
{"Date":"1993-01-22","Open":435.48999,"High":437.81,"Low":435.48999,"Close":436.10998,"Adj.Close":436.10998,"Volume":293320000}
{"Date":"1993-01-25","Open":436.10998,"High":440.53,"Low":436.10998,"Close":440.01001,"Adj.Close":440.01001,"Volume":288740000}
{"Date":"1993-01-26","Open":440.04999,"High":442.66,"Low":439.54001,"Close":439.95001,"Adj.Close":439.95001,"Volume":314110000}
{"Date":"1993-01-27","Open":439.95001,"High":440.04001,"Low":436.82001,"Close":438.10998,"Adj.Close":438.10998,"Volume":277020000}
{"Date":"1993-01-28","Open":438.13,"High":439.14002,"Low":437.29999,"Close":438.66,"Adj.Close":438.66,"Volume":256980000}
{"Date":"1993-01-29","Open":438.67001,"High":438.92999,"Low":436.91,"Close":438.78,"Adj.Close":438.78,"Volume":247200000}
{"Date":"1993-02-01","Open":438.78,"High":442.51999,"Low":438.78,"Close":442.51999,"Adj.Close":442.51999,"Volume":238570000}
{"Date":"1993-02-02","Open":442.51999,"High":442.87,"Low":440.76001,"Close":442.54999,"Adj.Close":442.54999,"Volume":271560000}
{"Date":"1993-02-03","Open":442.56,"High":447.35001,"Low":442.56,"Close":447.20001,"Adj.Close":447.20001,"Volume":345410000}
{"Date":"1993-02-04","Open":447.20001,"High":449.85998,"Low":447.20001,"Close":449.56,"Adj.Close":449.56,"Volume":351140000}
{"Date":"1993-02-05","Open":449.56,"High":449.56,"Low":446.95001,"Close":448.92999,"Adj.Close":448.92999,"Volume":324710000}
{"Date":"1993-02-08","Open":448.94,"High":450.04001,"Low":447.70001,"Close":447.85001,"Adj.Close":447.85001,"Volume":243400000}
{"Date":"1993-02-09","Open":448.04001,"High":448.04001,"Low":444.51999,"Close":445.32999,"Adj.Close":445.32999,"Volume":240410000}
{"Date":"1993-02-10","Open":445.32999,"High":446.37,"Low":444.23999,"Close":446.23001,"Adj.Close":446.23001,"Volume":251910000}
{"Date":"1993-02-11","Open":446.20999,"High":449.35998,"Low":446.20999,"Close":447.66,"Adj.Close":447.66,"Volume":257190000}
{"Date":"1993-02-12","Open":447.66,"High":447.70001,"Low":444.57999,"Close":444.57999,"Adj.Close":444.57999,"Volume":216810000}
{"Date":"1993-02-16","Open":444.53,"High":444.53,"Low":433.47,"Close":433.91,"Adj.Close":433.91,"Volume":332850000}
{"Date":"1993-02-17","Open":433.92999,"High":433.97,"Low":430.92001,"Close":433.29999,"Adj.Close":433.29999,"Volume":302210000}
{"Date":"1993-02-18","Open":433.29999,"High":437.79001,"Low":428.25,"Close":431.89999,"Adj.Close":431.89999,"Volume":311180000}
{"Date":"1993-02-19","Open":431.92999,"High":434.26001,"Low":431.67999,"Close":434.22,"Adj.Close":434.22,"Volume":310700000}
{"Date":"1993-02-22","Open":434.20999,"High":436.48999,"Low":433.53,"Close":435.23999,"Adj.Close":435.23999,"Volume":311570000}
{"Date":"1993-02-23","Open":435.34,"High":436.84,"Low":432.41,"Close":434.79999,"Adj.Close":434.79999,"Volume":329060000}
{"Date":"1993-02-24","Open":434.76001,"High":440.87,"Low":434.67999,"Close":440.87,"Adj.Close":440.87,"Volume":316750000}
{"Date":"1993-02-25","Open":440.70001,"High":442.34,"Low":439.67001,"Close":442.34,"Adj.Close":442.34,"Volume":252860000}
{"Date":"1993-02-26","Open":442.34,"High":443.76999,"Low":440.98001,"Close":443.38,"Adj.Close":443.38,"Volume":234160000}
{"Date":"1993-03-01","Open":443.38,"High":444.17999,"Low":441.34,"Close":442.01001,"Adj.Close":442.01001,"Volume":232460000}
{"Date":"1993-03-02","Open":442,"High":447.91,"Low":441.07001,"Close":447.89999,"Adj.Close":447.89999,"Volume":269750000}
{"Date":"1993-03-03","Open":447.89999,"High":450,"Low":447.73001,"Close":449.26001,"Adj.Close":449.26001,"Volume":277380000}
{"Date":"1993-03-04","Open":449.26001,"High":449.51999,"Low":446.72,"Close":447.34,"Adj.Close":447.34,"Volume":234220000}
{"Date":"1993-03-05","Open":447.34,"High":449.59,"Low":445.56,"Close":446.10998,"Adj.Close":446.10998,"Volume":253480000}
{"Date":"1993-03-08","Open":446.12,"High":454.70999,"Low":446.12,"Close":454.70999,"Adj.Close":454.70999,"Volume":275290000}
{"Date":"1993-03-09","Open":454.67001,"High":455.51999,"Low":453.67999,"Close":454.39999,"Adj.Close":454.39999,"Volume":290670000}
{"Date":"1993-03-10","Open":454.39999,"High":456.34,"Low":452.70001,"Close":456.32999,"Adj.Close":456.32999,"Volume":255610000}
{"Date":"1993-03-11","Open":456.35001,"High":456.76001,"Low":453.48001,"Close":453.72,"Adj.Close":453.72,"Volume":257060000}
{"Date":"1993-03-12","Open":453.70001,"High":453.70001,"Low":447.04001,"Close":449.82999,"Adj.Close":449.82999,"Volume":255420000}
{"Date":"1993-03-15","Open":449.82999,"High":451.42999,"Low":449.39999,"Close":451.42999,"Adj.Close":451.42999,"Volume":195930000}
{"Date":"1993-03-16","Open":451.42999,"High":452.35998,"Low":451.01001,"Close":451.37,"Adj.Close":451.37,"Volume":218820000}
{"Date":"1993-03-17","Open":451.35998,"High":451.35998,"Low":447.98999,"Close":448.31,"Adj.Close":448.31,"Volume":241270000}
{"Date":"1993-03-18","Open":448.35998,"High":452.39002,"Low":448.35998,"Close":451.89002,"Adj.Close":451.89002,"Volume":241180000}
{"Date":"1993-03-19","Open":451.89999,"High":453.32001,"Low":449.91,"Close":450.17999,"Adj.Close":450.17999,"Volume":339660000}
{"Date":"1993-03-22","Open":450.17001,"High":450.17001,"Low":446.07999,"Close":448.88,"Adj.Close":448.88,"Volume":233190000}
{"Date":"1993-03-23","Open":448.88,"High":449.79999,"Low":448.29999,"Close":448.76001,"Adj.Close":448.76001,"Volume":232730000}
{"Date":"1993-03-24","Open":448.70999,"High":450.89999,"Low":446.10001,"Close":448.07001,"Adj.Close":448.07001,"Volume":274300000}
{"Date":"1993-03-25","Open":448.09,"High":451.75,"Low":447.92999,"Close":450.88,"Adj.Close":450.88,"Volume":251530000}
{"Date":"1993-03-26","Open":450.91,"High":452.09,"Low":447.69,"Close":447.78,"Adj.Close":447.78,"Volume":226650000}
{"Date":"1993-03-29","Open":447.76001,"High":452.81,"Low":447.75,"Close":450.76999,"Adj.Close":450.76999,"Volume":199970000}
{"Date":"1993-03-30","Open":450.79001,"High":452.06,"Low":449.63,"Close":451.97,"Adj.Close":451.97,"Volume":231190000}
{"Date":"1993-03-31","Open":451.97,"High":454.88,"Low":451.67001,"Close":451.67001,"Adj.Close":451.67001,"Volume":279190000}
{"Date":"1993-04-01","Open":451.67001,"High":452.63,"Low":449.60001,"Close":450.29999,"Adj.Close":450.29999,"Volume":234530000}
{"Date":"1993-04-02","Open":450.28,"High":450.28,"Low":440.70999,"Close":441.39002,"Adj.Close":441.39002,"Volume":323330000}
{"Date":"1993-04-05","Open":441.42001,"High":442.42999,"Low":440.53,"Close":442.29001,"Adj.Close":442.29001,"Volume":296080000}
{"Date":"1993-04-06","Open":442.29001,"High":443.38,"Low":439.48001,"Close":441.16,"Adj.Close":441.16,"Volume":293680000}
{"Date":"1993-04-07","Open":441.16,"High":442.73001,"Low":440.5,"Close":442.73001,"Adj.Close":442.73001,"Volume":300000000}
{"Date":"1993-04-08","Open":442.70999,"High":443.76999,"Low":440.01999,"Close":441.84,"Adj.Close":441.84,"Volume":284370000}
{"Date":"1993-04-12","Open":441.84,"High":448.37,"Low":441.84,"Close":448.37,"Adj.Close":448.37,"Volume":259690000}
{"Date":"1993-04-13","Open":448.41,"High":450.39999,"Low":447.66,"Close":449.22,"Adj.Close":449.22,"Volume":286690000}
{"Date":"1993-04-14","Open":449.22,"High":450,"Low":448.01999,"Close":448.66,"Adj.Close":448.66,"Volume":257340000}
{"Date":"1993-04-15","Open":448.60001,"High":449.10998,"Low":446.39002,"Close":448.39999,"Adj.Close":448.39999,"Volume":259500000}
{"Date":"1993-04-16","Open":448.41,"High":449.39002,"Low":447.67001,"Close":448.94,"Adj.Close":448.94,"Volume":305160000}
{"Date":"1993-04-19","Open":448.94,"High":449.14002,"Low":445.85001,"Close":447.45999,"Adj.Close":447.45999,"Volume":244710000}
{"Date":"1993-04-20","Open":447.45999,"High":447.45999,"Low":441.81,"Close":445.10001,"Adj.Close":445.10001,"Volume":317990000}
{"Date":"1993-04-21","Open":445.09,"High":445.76999,"Low":443.07999,"Close":443.63,"Adj.Close":443.63,"Volume":287300000}
{"Date":"1993-04-22","Open":443.54999,"High":445.73001,"Low":439.45999,"Close":439.45999,"Adj.Close":439.45999,"Volume":310390000}
{"Date":"1993-04-23","Open":439.48999,"High":439.48999,"Low":436.82001,"Close":437.03,"Adj.Close":437.03,"Volume":259810000}
{"Date":"1993-04-26","Open":437.03,"High":438.35001,"Low":432.29999,"Close":433.54001,"Adj.Close":433.54001,"Volume":283260000}
{"Date":"1993-04-27","Open":433.51999,"High":438.01999,"Low":433.14002,"Close":438.01001,"Adj.Close":438.01001,"Volume":284140000}
{"Date":"1993-04-28","Open":438.01001,"High":438.79999,"Low":436.67999,"Close":438.01999,"Adj.Close":438.01999,"Volume":267980000}
{"Date":"1993-04-29","Open":438.01999,"High":438.95999,"Low":435.59,"Close":438.89002,"Adj.Close":438.89002,"Volume":249760000}
{"Date":"1993-04-30","Open":438.89002,"High":442.29001,"Low":438.89002,"Close":440.19,"Adj.Close":440.19,"Volume":247460000}
{"Date":"1993-05-03","Open":440.19,"High":442.59,"Low":438.25,"Close":442.45999,"Adj.Close":442.45999,"Volume":224970000}
{"Date":"1993-05-04","Open":442.57999,"High":445.19,"Low":442.45001,"Close":444.04999,"Adj.Close":444.04999,"Volume":268310000}
{"Date":"1993-05-05","Open":443.98001,"High":446.09,"Low":443.76001,"Close":444.51999,"Adj.Close":444.51999,"Volume":274240000}
{"Date":"1993-05-06","Open":444.60001,"High":444.81,"Low":442.89999,"Close":443.26001,"Adj.Close":443.26001,"Volume":255460000}
{"Date":"1993-05-07","Open":443.28,"High":443.70001,"Low":441.69,"Close":442.31,"Adj.Close":442.31,"Volume":223570000}
{"Date":"1993-05-10","Open":442.34,"High":445.42001,"Low":442.04999,"Close":442.79999,"Adj.Close":442.79999,"Volume":235580000}
{"Date":"1993-05-11","Open":442.79999,"High":444.57001,"Low":441.51999,"Close":444.35998,"Adj.Close":444.35998,"Volume":218480000}
{"Date":"1993-05-12","Open":444.32001,"High":445.16,"Low":442.87,"Close":444.79999,"Adj.Close":444.79999,"Volume":255680000}
{"Date":"1993-05-13","Open":444.75,"High":444.75,"Low":439.23001,"Close":439.23001,"Adj.Close":439.23001,"Volume":293920000}
{"Date":"1993-05-14","Open":439.22,"High":439.82001,"Low":438.10001,"Close":439.56,"Adj.Close":439.56,"Volume":252910000}
{"Date":"1993-05-17","Open":439.56,"High":440.38,"Low":437.82999,"Close":440.37,"Adj.Close":440.37,"Volume":227580000}
{"Date":"1993-05-18","Open":440.39002,"High":441.26001,"Low":437.95001,"Close":440.32001,"Adj.Close":440.32001,"Volume":264300000}
{"Date":"1993-05-19","Open":440.32001,"High":447.85998,"Low":436.85998,"Close":447.57001,"Adj.Close":447.57001,"Volume":342420000}
{"Date":"1993-05-20","Open":447.57001,"High":450.59,"Low":447.35998,"Close":450.59,"Adj.Close":450.59,"Volume":289160000}
{"Date":"1993-05-21","Open":450.59,"High":450.59,"Low":444.89002,"Close":445.84,"Adj.Close":445.84,"Volume":279120000}
{"Date":"1993-05-24","Open":445.84,"High":448.44,"Low":445.26001,"Close":448,"Adj.Close":448,"Volume":197990000}
{"Date":"1993-05-25","Open":448,"High":449.04001,"Low":447.70001,"Close":448.85001,"Adj.Close":448.85001,"Volume":222090000}
{"Date":"1993-05-26","Open":448.85001,"High":453.51001,"Low":448.82001,"Close":453.44,"Adj.Close":453.44,"Volume":274230000}
{"Date":"1993-05-27","Open":453.44,"High":454.54999,"Low":451.14002,"Close":452.41,"Adj.Close":452.41,"Volume":300810000}
{"Date":"1993-05-28","Open":452.41,"High":452.41,"Low":447.67001,"Close":450.19,"Adj.Close":450.19,"Volume":207820000}
{"Date":"1993-06-01","Open":450.23001,"High":455.63,"Low":450.23001,"Close":453.82999,"Adj.Close":453.82999,"Volume":229690000}
{"Date":"1993-06-02","Open":453.82999,"High":454.53,"Low":452.67999,"Close":453.85001,"Adj.Close":453.85001,"Volume":295560000}
{"Date":"1993-06-03","Open":453.84,"High":453.85001,"Low":451.12,"Close":452.48999,"Adj.Close":452.48999,"Volume":285570000}
{"Date":"1993-06-04","Open":452.42999,"High":452.42999,"Low":448.92001,"Close":450.06,"Adj.Close":450.06,"Volume":226440000}
{"Date":"1993-06-07","Open":450.07001,"High":450.75,"Low":447.32001,"Close":447.69,"Adj.Close":447.69,"Volume":236920000}
{"Date":"1993-06-08","Open":447.64999,"High":447.64999,"Low":444.31,"Close":444.70999,"Adj.Close":444.70999,"Volume":240640000}
{"Date":"1993-06-09","Open":444.70999,"High":447.39002,"Low":444.66,"Close":445.78,"Adj.Close":445.78,"Volume":249030000}
{"Date":"1993-06-10","Open":445.78,"High":446.22,"Low":444.09,"Close":445.38,"Adj.Close":445.38,"Volume":232600000}
{"Date":"1993-06-11","Open":445.38,"High":448.19,"Low":445.38,"Close":447.26001,"Adj.Close":447.26001,"Volume":256750000}
{"Date":"1993-06-14","Open":447.26001,"High":448.64002,"Low":447.23001,"Close":447.70999,"Adj.Close":447.70999,"Volume":210440000}
{"Date":"1993-06-15","Open":447.73001,"High":448.28,"Low":446.17999,"Close":446.26999,"Adj.Close":446.26999,"Volume":234110000}
{"Date":"1993-06-16","Open":446.26999,"High":447.42999,"Low":443.60998,"Close":447.42999,"Adj.Close":447.42999,"Volume":267500000}
{"Date":"1993-06-17","Open":447.42999,"High":448.98001,"Low":446.91,"Close":448.54001,"Adj.Close":448.54001,"Volume":239810000}
{"Date":"1993-06-18","Open":448.54001,"High":448.59,"Low":443.67999,"Close":443.67999,"Adj.Close":443.67999,"Volume":300500000}
{"Date":"1993-06-21","Open":443.67999,"High":446.22,"Low":443.67999,"Close":446.22,"Adj.Close":446.22,"Volume":223650000}
{"Date":"1993-06-22","Open":446.25,"High":446.29001,"Low":444.94,"Close":445.92999,"Adj.Close":445.92999,"Volume":259530000}
{"Date":"1993-06-23","Open":445.95999,"High":445.95999,"Low":443.19,"Close":443.19,"Adj.Close":443.19,"Volume":278260000}
{"Date":"1993-06-24","Open":443.04001,"High":447.20999,"Low":442.5,"Close":446.62,"Adj.Close":446.62,"Volume":267450000}
{"Date":"1993-06-25","Open":446.62,"High":448.64002,"Low":446.62,"Close":447.60001,"Adj.Close":447.60001,"Volume":210430000}
{"Date":"1993-06-28","Open":447.60001,"High":451.89999,"Low":447.60001,"Close":451.85001,"Adj.Close":451.85001,"Volume":242090000}
{"Date":"1993-06-29","Open":451.89002,"High":451.89999,"Low":449.67001,"Close":450.69,"Adj.Close":450.69,"Volume":276310000}
{"Date":"1993-06-30","Open":450.69,"High":451.47,"Low":450.14999,"Close":450.53,"Adj.Close":450.53,"Volume":281120000}
{"Date":"1993-07-01","Open":450.54001,"High":451.14999,"Low":448.70999,"Close":449.01999,"Adj.Close":449.01999,"Volume":292040000}
{"Date":"1993-07-02","Open":449.01999,"High":449.01999,"Low":445.20001,"Close":445.84,"Adj.Close":445.84,"Volume":220750000}
{"Date":"1993-07-06","Open":445.85998,"High":446.87,"Low":441.42001,"Close":441.42999,"Adj.Close":441.42999,"Volume":234810000}
{"Date":"1993-07-07","Open":441.39999,"High":443.63,"Low":441.39999,"Close":442.82999,"Adj.Close":442.82999,"Volume":253170000}
{"Date":"1993-07-08","Open":442.84,"High":448.64002,"Low":442.84,"Close":448.64002,"Adj.Close":448.64002,"Volume":282910000}
{"Date":"1993-07-09","Open":448.64002,"High":448.94,"Low":446.73999,"Close":448.10998,"Adj.Close":448.10998,"Volume":235210000}
{"Date":"1993-07-12","Open":448.13,"High":449.10998,"Low":447.70999,"Close":448.98001,"Adj.Close":448.98001,"Volume":202310000}
{"Date":"1993-07-13","Open":449,"High":450.70001,"Low":448.07001,"Close":448.09,"Adj.Close":448.09,"Volume":236720000}
{"Date":"1993-07-14","Open":448.07999,"High":451.12,"Low":448.07999,"Close":450.07999,"Adj.Close":450.07999,"Volume":297430000}
{"Date":"1993-07-15","Open":450.09,"High":450.12,"Low":447.26001,"Close":449.22,"Adj.Close":449.22,"Volume":277810000}
{"Date":"1993-07-16","Open":449.07001,"High":449.07999,"Low":445.66,"Close":445.75,"Adj.Close":445.75,"Volume":263100000}
{"Date":"1993-07-19","Open":445.75,"High":446.78,"Low":444.82999,"Close":446.03,"Adj.Close":446.03,"Volume":216370000}
{"Date":"1993-07-20","Open":446.03,"High":447.63,"Low":443.70999,"Close":447.31,"Adj.Close":447.31,"Volume":277420000}
{"Date":"1993-07-21","Open":447.28,"High":447.5,"Low":445.84,"Close":447.17999,"Adj.Close":447.17999,"Volume":278590000}
{"Date":"1993-07-22","Open":447.17999,"High":447.23001,"Low":443.72,"Close":444.51001,"Adj.Close":444.51001,"Volume":249630000}
{"Date":"1993-07-23","Open":444.54001,"High":447.10001,"Low":444.54001,"Close":447.10001,"Adj.Close":447.10001,"Volume":222170000}
{"Date":"1993-07-26","Open":447.06,"High":449.5,"Low":447.04001,"Close":449.09,"Adj.Close":449.09,"Volume":222580000}
{"Date":"1993-07-27","Open":449,"High":449.44,"Low":446.76001,"Close":448.23999,"Adj.Close":448.23999,"Volume":256750000}
{"Date":"1993-07-28","Open":448.25,"High":448.60998,"Low":446.59,"Close":447.19,"Adj.Close":447.19,"Volume":273100000}
{"Date":"1993-07-29","Open":447.19,"High":450.76999,"Low":447.19,"Close":450.23999,"Adj.Close":450.23999,"Volume":261240000}
{"Date":"1993-07-30","Open":450.19,"High":450.22,"Low":446.98001,"Close":448.13,"Adj.Close":448.13,"Volume":254420000}
{"Date":"1993-08-02","Open":448.13,"High":450.14999,"Low":448.03,"Close":450.14999,"Adj.Close":450.14999,"Volume":230380000}
{"Date":"1993-08-03","Open":450.14999,"High":450.42999,"Low":447.59,"Close":449.26999,"Adj.Close":449.26999,"Volume":253110000}
{"Date":"1993-08-04","Open":449.26999,"High":449.72,"Low":447.92999,"Close":448.54001,"Adj.Close":448.54001,"Volume":230040000}
{"Date":"1993-08-05","Open":448.54999,"High":449.60998,"Low":446.94,"Close":448.13,"Adj.Close":448.13,"Volume":261900000}
{"Date":"1993-08-06","Open":448.13,"High":449.26001,"Low":447.87,"Close":448.67999,"Adj.Close":448.67999,"Volume":221170000}
{"Date":"1993-08-09","Open":448.67999,"High":451.51001,"Low":448.31,"Close":450.72,"Adj.Close":450.72,"Volume":232750000}
{"Date":"1993-08-10","Open":450.70999,"High":450.70999,"Low":449.10001,"Close":449.45001,"Adj.Close":449.45001,"Volume":255520000}
{"Date":"1993-08-11","Open":449.60001,"High":451,"Low":449.60001,"Close":450.45999,"Adj.Close":450.45999,"Volume":268330000}
{"Date":"1993-08-12","Open":450.47,"High":451.63,"Low":447.53,"Close":448.95999,"Adj.Close":448.95999,"Volume":278530000}
{"Date":"1993-08-13","Open":448.97,"High":450.25,"Low":448.97,"Close":450.14002,"Adj.Close":450.14002,"Volume":214370000}
{"Date":"1993-08-16","Open":450.25,"High":453.41,"Low":450.25,"Close":452.38,"Adj.Close":452.38,"Volume":233640000}
{"Date":"1993-08-17","Open":452.38,"High":453.70001,"Low":451.95999,"Close":453.13,"Adj.Close":453.13,"Volume":261320000}
{"Date":"1993-08-18","Open":453.20999,"High":456.98999,"Low":453.20999,"Close":456.04001,"Adj.Close":456.04001,"Volume":312940000}
{"Date":"1993-08-19","Open":456.01001,"High":456.76001,"Low":455.20001,"Close":456.42999,"Adj.Close":456.42999,"Volume":293330000}
{"Date":"1993-08-20","Open":456.51001,"High":456.67999,"Low":454.60001,"Close":456.16,"Adj.Close":456.16,"Volume":276800000}
{"Date":"1993-08-23","Open":456.12,"High":456.12,"Low":454.29001,"Close":455.23001,"Adj.Close":455.23001,"Volume":212500000}
{"Date":"1993-08-24","Open":455.23001,"High":459.76999,"Low":455.04001,"Close":459.76999,"Adj.Close":459.76999,"Volume":270700000}
{"Date":"1993-08-25","Open":459.75,"High":462.04001,"Low":459.29999,"Close":460.13,"Adj.Close":460.13,"Volume":301650000}
{"Date":"1993-08-26","Open":460.04001,"High":462.87,"Low":458.82001,"Close":461.04001,"Adj.Close":461.04001,"Volume":254070000}
{"Date":"1993-08-27","Open":461.04999,"High":461.04999,"Low":459.19,"Close":460.54001,"Adj.Close":460.54001,"Volume":196140000}
{"Date":"1993-08-30","Open":460.54001,"High":462.57999,"Low":460.28,"Close":461.89999,"Adj.Close":461.89999,"Volume":194180000}
{"Date":"1993-08-31","Open":461.89999,"High":463.56,"Low":461.29001,"Close":463.56,"Adj.Close":463.56,"Volume":252830000}
{"Date":"1993-09-01","Open":463.54999,"High":463.79999,"Low":461.76999,"Close":463.14999,"Adj.Close":463.14999,"Volume":245040000}
{"Date":"1993-09-02","Open":463.13,"High":463.54001,"Low":461.07001,"Close":461.29999,"Adj.Close":461.29999,"Volume":259870000}
{"Date":"1993-09-03","Open":461.29999,"High":462.04999,"Low":459.91,"Close":461.34,"Adj.Close":461.34,"Volume":197160000}
{"Date":"1993-09-07","Open":461.34,"High":462.07001,"Low":457.95001,"Close":458.51999,"Adj.Close":458.51999,"Volume":229500000}
{"Date":"1993-09-08","Open":458.51999,"High":458.53,"Low":453.75,"Close":456.64999,"Adj.Close":456.64999,"Volume":283100000}
{"Date":"1993-09-09","Open":456.64999,"High":458.10998,"Low":455.17001,"Close":457.5,"Adj.Close":457.5,"Volume":258070000}
{"Date":"1993-09-10","Open":457.48999,"High":461.85998,"Low":457.48999,"Close":461.72,"Adj.Close":461.72,"Volume":269950000}
{"Date":"1993-09-13","Open":461.70001,"High":463.38,"Low":461.41,"Close":462.06,"Adj.Close":462.06,"Volume":244970000}
{"Date":"1993-09-14","Open":461.92999,"High":461.92999,"Low":458.14999,"Close":459.89999,"Adj.Close":459.89999,"Volume":258650000}
{"Date":"1993-09-15","Open":459.89999,"High":461.95999,"Low":456.31,"Close":461.60001,"Adj.Close":461.60001,"Volume":294410000}
{"Date":"1993-09-16","Open":461.54001,"High":461.54001,"Low":459,"Close":459.42999,"Adj.Close":459.42999,"Volume":229700000}
{"Date":"1993-09-17","Open":459.42999,"High":459.42999,"Low":457.09,"Close":458.82999,"Adj.Close":458.82999,"Volume":381370000}
{"Date":"1993-09-20","Open":458.84,"High":459.91,"Low":455,"Close":455.04999,"Adj.Close":455.04999,"Volume":231130000}
{"Date":"1993-09-21","Open":455.04999,"High":455.79999,"Low":449.64002,"Close":452.95001,"Adj.Close":452.95001,"Volume":300310000}
{"Date":"1993-09-22","Open":452.94,"High":456.92001,"Low":452.94,"Close":456.20001,"Adj.Close":456.20001,"Volume":298960000}
{"Date":"1993-09-23","Open":456.25,"High":458.69,"Low":456.25,"Close":457.73999,"Adj.Close":457.73999,"Volume":275350000}
{"Date":"1993-09-24","Open":457.73999,"High":458.56,"Low":456.92001,"Close":457.63,"Adj.Close":457.63,"Volume":248270000}
{"Date":"1993-09-27","Open":457.63,"High":461.81,"Low":457.63,"Close":461.79999,"Adj.Close":461.79999,"Volume":244920000}
{"Date":"1993-09-28","Open":461.84,"High":462.07999,"Low":460.91,"Close":461.53,"Adj.Close":461.53,"Volume":243320000}
{"Date":"1993-09-29","Open":461.60001,"High":462.17001,"Low":459.51001,"Close":460.10998,"Adj.Close":460.10998,"Volume":277690000}
{"Date":"1993-09-30","Open":460.10998,"High":460.56,"Low":458.28,"Close":458.92999,"Adj.Close":458.92999,"Volume":280980000}
{"Date":"1993-10-01","Open":458.92999,"High":461.48001,"Low":458.35001,"Close":461.28,"Adj.Close":461.28,"Volume":256880000}
{"Date":"1993-10-04","Open":461.28,"High":461.79999,"Low":460.01999,"Close":461.34,"Adj.Close":461.34,"Volume":229380000}
{"Date":"1993-10-05","Open":461.34,"High":463.14999,"Low":459.45001,"Close":461.20001,"Adj.Close":461.20001,"Volume":294570000}
{"Date":"1993-10-06","Open":461.23999,"High":462.60001,"Low":460.26001,"Close":460.73999,"Adj.Close":460.73999,"Volume":277070000}
{"Date":"1993-10-07","Open":460.70999,"High":461.13,"Low":459.07999,"Close":459.17999,"Adj.Close":459.17999,"Volume":255210000}
{"Date":"1993-10-08","Open":459.17999,"High":460.98999,"Low":456.39999,"Close":460.31,"Adj.Close":460.31,"Volume":243600000}
{"Date":"1993-10-11","Open":460.31,"High":461.87,"Low":460.31,"Close":460.88,"Adj.Close":460.88,"Volume":183060000}
{"Date":"1993-10-12","Open":461.04001,"High":462.47,"Low":460.73001,"Close":461.12,"Adj.Close":461.12,"Volume":263970000}
{"Date":"1993-10-13","Open":461.12,"High":461.98001,"Low":460.76001,"Close":461.48999,"Adj.Close":461.48999,"Volume":290930000}
{"Date":"1993-10-14","Open":461.54999,"High":466.82999,"Low":461.54999,"Close":466.82999,"Adj.Close":466.82999,"Volume":352530000}
{"Date":"1993-10-15","Open":466.82999,"High":471.10001,"Low":466.82999,"Close":469.5,"Adj.Close":469.5,"Volume":366110000}
{"Date":"1993-10-18","Open":469.5,"High":470.04001,"Low":468.01999,"Close":468.45001,"Adj.Close":468.45001,"Volume":329580000}
{"Date":"1993-10-19","Open":468.41,"High":468.64002,"Low":464.79999,"Close":466.20999,"Adj.Close":466.20999,"Volume":304400000}
{"Date":"1993-10-20","Open":466.20999,"High":466.87,"Low":464.54001,"Close":466.07001,"Adj.Close":466.07001,"Volume":305670000}
{"Date":"1993-10-21","Open":466.06,"High":466.64002,"Low":464.38,"Close":465.35998,"Adj.Close":465.35998,"Volume":289600000}
{"Date":"1993-10-22","Open":465.35998,"High":467.82001,"Low":463.26999,"Close":463.26999,"Adj.Close":463.26999,"Volume":301440000}
{"Date":"1993-10-25","Open":463.26999,"High":464.48999,"Low":462.04999,"Close":464.20001,"Adj.Close":464.20001,"Volume":260310000}
{"Date":"1993-10-26","Open":464.20001,"High":464.32001,"Low":462.64999,"Close":464.29999,"Adj.Close":464.29999,"Volume":284530000}
{"Date":"1993-10-27","Open":464.29999,"High":464.60998,"Low":463.35998,"Close":464.60998,"Adj.Close":464.60998,"Volume":279830000}
{"Date":"1993-10-28","Open":464.51999,"High":468.76001,"Low":464.51999,"Close":467.73001,"Adj.Close":467.73001,"Volume":301220000}
{"Date":"1993-10-29","Open":467.72,"High":468.20001,"Low":467.37,"Close":467.82999,"Adj.Close":467.82999,"Volume":270570000}
{"Date":"1993-11-01","Open":467.82999,"High":469.10998,"Low":467.32999,"Close":469.10001,"Adj.Close":469.10001,"Volume":256030000}
{"Date":"1993-11-02","Open":469.10001,"High":469.10001,"Low":466.20001,"Close":468.44,"Adj.Close":468.44,"Volume":304780000}
{"Date":"1993-11-03","Open":468.44,"High":468.60998,"Low":460.95001,"Close":463.01999,"Adj.Close":463.01999,"Volume":342110000}
{"Date":"1993-11-04","Open":463.01999,"High":463.16,"Low":457.26001,"Close":457.48999,"Adj.Close":457.48999,"Volume":323430000}
{"Date":"1993-11-05","Open":457.48999,"High":459.63,"Low":454.35998,"Close":459.57001,"Adj.Close":459.57001,"Volume":336890000}
{"Date":"1993-11-08","Open":459.57001,"High":461.54001,"Low":458.78,"Close":460.20999,"Adj.Close":460.20999,"Volume":234340000}
{"Date":"1993-11-09","Open":460.20999,"High":463.42001,"Low":460.20999,"Close":460.32999,"Adj.Close":460.32999,"Volume":276360000}
{"Date":"1993-11-10","Open":460.39999,"High":463.72,"Low":459.57001,"Close":463.72,"Adj.Close":463.72,"Volume":283450000}
{"Date":"1993-11-11","Open":463.72,"High":464.95999,"Low":462.48999,"Close":462.64002,"Adj.Close":462.64002,"Volume":283820000}
{"Date":"1993-11-12","Open":462.64002,"High":465.84,"Low":462.64002,"Close":465.39002,"Adj.Close":465.39002,"Volume":326240000}
{"Date":"1993-11-15","Open":465.39002,"High":466.13,"Low":463.01001,"Close":463.75,"Adj.Close":463.75,"Volume":251030000}
{"Date":"1993-11-16","Open":463.75,"High":466.73999,"Low":462.97,"Close":466.73999,"Adj.Close":466.73999,"Volume":303980000}
{"Date":"1993-11-17","Open":466.73999,"High":467.23999,"Low":462.73001,"Close":464.81,"Adj.Close":464.81,"Volume":316940000}
{"Date":"1993-11-18","Open":464.82999,"High":464.88,"Low":461.73001,"Close":463.62,"Adj.Close":463.62,"Volume":313490000}
{"Date":"1993-11-19","Open":463.59,"High":463.60001,"Low":460.03,"Close":462.60001,"Adj.Close":462.60001,"Volume":302970000}
{"Date":"1993-11-22","Open":462.60001,"High":462.60001,"Low":457.07999,"Close":459.13,"Adj.Close":459.13,"Volume":280130000}
{"Date":"1993-11-23","Open":459.13,"High":461.76999,"Low":458.47,"Close":461.03,"Adj.Close":461.03,"Volume":260400000}
{"Date":"1993-11-24","Open":461.03,"High":462.89999,"Low":461.03,"Close":462.35998,"Adj.Close":462.35998,"Volume":230630000}
{"Date":"1993-11-26","Open":462.35998,"High":463.63,"Low":462.35998,"Close":463.06,"Adj.Close":463.06,"Volume":90220000}
{"Date":"1993-11-29","Open":463.06,"High":464.82999,"Low":461.82999,"Close":461.89999,"Adj.Close":461.89999,"Volume":272710000}
{"Date":"1993-11-30","Open":461.89999,"High":463.62,"Low":460.45001,"Close":461.79001,"Adj.Close":461.79001,"Volume":286660000}
{"Date":"1993-12-01","Open":461.92999,"High":464.47,"Low":461.63,"Close":461.89002,"Adj.Close":461.89002,"Volume":293870000}
{"Date":"1993-12-02","Open":461.89002,"High":463.22,"Low":461.45001,"Close":463.10998,"Adj.Close":463.10998,"Volume":256370000}
{"Date":"1993-12-03","Open":463.13,"High":464.89002,"Low":462.67001,"Close":464.89002,"Adj.Close":464.89002,"Volume":268360000}
{"Date":"1993-12-06","Open":464.89002,"High":466.89002,"Low":464.39999,"Close":466.42999,"Adj.Close":466.42999,"Volume":292370000}
{"Date":"1993-12-07","Open":466.42999,"High":466.76999,"Low":465.44,"Close":466.76001,"Adj.Close":466.76001,"Volume":285690000}
{"Date":"1993-12-08","Open":465.88,"High":466.73001,"Low":465.42001,"Close":466.29001,"Adj.Close":466.29001,"Volume":314460000}
{"Date":"1993-12-09","Open":466.29001,"High":466.54001,"Low":463.87,"Close":464.17999,"Adj.Close":464.17999,"Volume":287570000}
{"Date":"1993-12-10","Open":464.17999,"High":464.87,"Low":462.66,"Close":463.92999,"Adj.Close":463.92999,"Volume":245620000}
{"Date":"1993-12-13","Open":463.92999,"High":465.70999,"Low":462.70999,"Close":465.70001,"Adj.Close":465.70001,"Volume":256580000}
{"Date":"1993-12-14","Open":465.73001,"High":466.12,"Low":462.45999,"Close":463.06,"Adj.Close":463.06,"Volume":275050000}
{"Date":"1993-12-15","Open":463.06,"High":463.69,"Low":461.84,"Close":461.84,"Adj.Close":461.84,"Volume":331770000}
{"Date":"1993-12-16","Open":461.85998,"High":463.98001,"Low":461.85998,"Close":463.34,"Adj.Close":463.34,"Volume":284620000}
{"Date":"1993-12-17","Open":463.34,"High":466.38,"Low":463.34,"Close":466.38,"Adj.Close":466.38,"Volume":363750000}
{"Date":"1993-12-20","Open":466.38,"High":466.89999,"Low":465.53,"Close":465.85001,"Adj.Close":465.85001,"Volume":255900000}
{"Date":"1993-12-21","Open":465.84,"High":465.92001,"Low":464.03,"Close":465.29999,"Adj.Close":465.29999,"Volume":273370000}
{"Date":"1993-12-22","Open":465.07999,"High":467.38,"Low":465.07999,"Close":467.32001,"Adj.Close":467.32001,"Volume":272440000}
{"Date":"1993-12-23","Open":467.29999,"High":468.97,"Low":467.29999,"Close":467.38,"Adj.Close":467.38,"Volume":227240000}
{"Date":"1993-12-27","Open":467.39999,"High":470.54999,"Low":467.35001,"Close":470.54001,"Adj.Close":470.54001,"Volume":171200000}
{"Date":"1993-12-28","Open":470.60998,"High":471.04999,"Low":469.42999,"Close":470.94,"Adj.Close":470.94,"Volume":200960000}
{"Date":"1993-12-29","Open":470.88,"High":471.29001,"Low":469.87,"Close":470.57999,"Adj.Close":470.57999,"Volume":269570000}
{"Date":"1993-12-30","Open":470.57999,"High":470.57999,"Low":468.09,"Close":468.64002,"Adj.Close":468.64002,"Volume":195860000}
{"Date":"1993-12-31","Open":468.66,"High":470.75,"Low":466.45001,"Close":466.45001,"Adj.Close":466.45001,"Volume":168590000}
{"Date":"1994-01-03","Open":466.51001,"High":466.94,"Low":464.35998,"Close":465.44,"Adj.Close":465.44,"Volume":270140000}
{"Date":"1994-01-04","Open":465.44,"High":466.89002,"Low":464.44,"Close":466.89002,"Adj.Close":466.89002,"Volume":326600000}
{"Date":"1994-01-05","Open":466.89002,"High":467.82001,"Low":465.92001,"Close":467.54999,"Adj.Close":467.54999,"Volume":400030000}
{"Date":"1994-01-06","Open":467.54999,"High":469,"Low":467.01999,"Close":467.12,"Adj.Close":467.12,"Volume":365960000}
{"Date":"1994-01-07","Open":467.09,"High":470.26001,"Low":467.03,"Close":469.89999,"Adj.Close":469.89999,"Volume":324920000}
{"Date":"1994-01-10","Open":469.89999,"High":475.26999,"Low":469.54999,"Close":475.26999,"Adj.Close":475.26999,"Volume":319490000}
{"Date":"1994-01-11","Open":475.26999,"High":475.28,"Low":473.26999,"Close":474.13,"Adj.Close":474.13,"Volume":305490000}
{"Date":"1994-01-12","Open":474.13,"High":475.06,"Low":472.14002,"Close":474.17001,"Adj.Close":474.17001,"Volume":310690000}
{"Date":"1994-01-13","Open":474.17001,"High":474.17001,"Low":471.79999,"Close":472.47,"Adj.Close":472.47,"Volume":277970000}
{"Date":"1994-01-14","Open":472.5,"High":475.32001,"Low":472.5,"Close":474.91,"Adj.Close":474.91,"Volume":304920000}
{"Date":"1994-01-17","Open":474.91,"High":474.91,"Low":472.84,"Close":473.29999,"Adj.Close":473.29999,"Volume":233980000}
{"Date":"1994-01-18","Open":473.29999,"High":475.19,"Low":473.29001,"Close":474.25,"Adj.Close":474.25,"Volume":308840000}
{"Date":"1994-01-19","Open":474.25,"High":474.70001,"Low":472.20999,"Close":474.29999,"Adj.Close":474.29999,"Volume":311370000}
{"Date":"1994-01-20","Open":474.29999,"High":475,"Low":473.42001,"Close":474.98001,"Adj.Close":474.98001,"Volume":310450000}
{"Date":"1994-01-21","Open":474.98001,"High":475.56,"Low":473.72,"Close":474.72,"Adj.Close":474.72,"Volume":346350000}
{"Date":"1994-01-24","Open":474.72,"High":475.20001,"Low":471.48999,"Close":471.97,"Adj.Close":471.97,"Volume":296900000}
{"Date":"1994-01-25","Open":471.97,"High":472.56,"Low":470.26999,"Close":470.92001,"Adj.Close":470.92001,"Volume":326120000}
{"Date":"1994-01-26","Open":470.92001,"High":473.44,"Low":470.72,"Close":473.20001,"Adj.Close":473.20001,"Volume":304660000}
{"Date":"1994-01-27","Open":473.20001,"High":477.51999,"Low":473.20001,"Close":477.04999,"Adj.Close":477.04999,"Volume":346500000}
{"Date":"1994-01-28","Open":477.04999,"High":479.75,"Low":477.04999,"Close":478.70001,"Adj.Close":478.70001,"Volume":313140000}
{"Date":"1994-01-31","Open":478.70001,"High":482.85001,"Low":478.70001,"Close":481.60998,"Adj.Close":481.60998,"Volume":322870000}
{"Date":"1994-02-01","Open":481.60001,"High":481.64002,"Low":479.17999,"Close":479.62,"Adj.Close":479.62,"Volume":322510000}
{"Date":"1994-02-02","Open":479.62,"High":482.23001,"Low":479.57001,"Close":482,"Adj.Close":482,"Volume":328960000}
{"Date":"1994-02-03","Open":481.95999,"High":481.95999,"Low":478.70999,"Close":480.70999,"Adj.Close":480.70999,"Volume":318350000}
{"Date":"1994-02-04","Open":480.67999,"High":481.01999,"Low":469.28,"Close":469.81,"Adj.Close":469.81,"Volume":378380000}
{"Date":"1994-02-07","Open":469.81,"High":472.09,"Low":467.57001,"Close":471.76001,"Adj.Close":471.76001,"Volume":348270000}
{"Date":"1994-02-08","Open":471.76001,"High":472.32999,"Low":469.5,"Close":471.04999,"Adj.Close":471.04999,"Volume":318180000}
{"Date":"1994-02-09","Open":471.04999,"High":473.41,"Low":471.04999,"Close":472.76999,"Adj.Close":472.76999,"Volume":332670000}
{"Date":"1994-02-10","Open":472.81,"High":473.13,"Low":468.91,"Close":468.92999,"Adj.Close":468.92999,"Volume":327250000}
{"Date":"1994-02-11","Open":468.92999,"High":471.13,"Low":466.89002,"Close":470.17999,"Adj.Close":470.17999,"Volume":213740000}
{"Date":"1994-02-14","Open":470.17999,"High":471.98999,"Low":469.04999,"Close":470.23001,"Adj.Close":470.23001,"Volume":263190000}
{"Date":"1994-02-15","Open":470.23001,"High":473.41,"Low":470.23001,"Close":472.51999,"Adj.Close":472.51999,"Volume":306790000}
{"Date":"1994-02-16","Open":472.53,"High":474.16,"Low":471.94,"Close":472.79001,"Adj.Close":472.79001,"Volume":295450000}
{"Date":"1994-02-17","Open":472.79001,"High":475.12,"Low":468.44,"Close":470.34,"Adj.Close":470.34,"Volume":340030000}
{"Date":"1994-02-18","Open":470.29001,"High":471.09,"Low":466.07001,"Close":467.69,"Adj.Close":467.69,"Volume":293210000}
{"Date":"1994-02-22","Open":467.69,"High":471.64999,"Low":467.57999,"Close":471.45999,"Adj.Close":471.45999,"Volume":270900000}
{"Date":"1994-02-23","Open":471.48001,"High":472.41,"Low":469.47,"Close":470.69,"Adj.Close":470.69,"Volume":309910000}
{"Date":"1994-02-24","Open":470.64999,"High":470.64999,"Low":464.26001,"Close":464.26001,"Adj.Close":464.26001,"Volume":342940000}
{"Date":"1994-02-25","Open":464.32999,"High":466.48001,"Low":464.32999,"Close":466.07001,"Adj.Close":466.07001,"Volume":273680000}
{"Date":"1994-02-28","Open":466.07001,"High":469.16,"Low":466.07001,"Close":467.14002,"Adj.Close":467.14002,"Volume":268690000}
{"Date":"1994-03-01","Open":467.19,"High":467.42999,"Low":462.01999,"Close":464.44,"Adj.Close":464.44,"Volume":304450000}
{"Date":"1994-03-02","Open":464.39999,"High":464.87,"Low":457.48999,"Close":464.81,"Adj.Close":464.81,"Volume":361130000}
{"Date":"1994-03-03","Open":464.81,"High":464.82999,"Low":462.5,"Close":463.01001,"Adj.Close":463.01001,"Volume":291790000}
{"Date":"1994-03-04","Open":463.03,"High":466.16,"Low":462.41,"Close":464.73999,"Adj.Close":464.73999,"Volume":311850000}
{"Date":"1994-03-07","Open":464.73999,"High":468.07001,"Low":464.73999,"Close":466.91,"Adj.Close":466.91,"Volume":285590000}
{"Date":"1994-03-08","Open":466.92001,"High":467.79001,"Low":465.01999,"Close":465.88,"Adj.Close":465.88,"Volume":298110000}
{"Date":"1994-03-09","Open":465.94,"High":467.42001,"Low":463.39999,"Close":467.06,"Adj.Close":467.06,"Volume":309810000}
{"Date":"1994-03-10","Open":467.07999,"High":467.29001,"Low":462.45999,"Close":463.89999,"Adj.Close":463.89999,"Volume":369370000}
{"Date":"1994-03-11","Open":463.85998,"High":466.60998,"Low":462.54001,"Close":466.44,"Adj.Close":466.44,"Volume":303890000}
{"Date":"1994-03-14","Open":466.44,"High":467.60001,"Low":466.07999,"Close":467.39002,"Adj.Close":467.39002,"Volume":260150000}
{"Date":"1994-03-15","Open":467.39002,"High":468.98999,"Low":466.04001,"Close":467.01001,"Adj.Close":467.01001,"Volume":303750000}
{"Date":"1994-03-16","Open":467.04001,"High":469.85001,"Low":465.48001,"Close":469.42001,"Adj.Close":469.42001,"Volume":307640000}
{"Date":"1994-03-17","Open":469.42001,"High":471.04999,"Low":468.62,"Close":470.89999,"Adj.Close":470.89999,"Volume":303930000}
{"Date":"1994-03-18","Open":470.89002,"High":471.09,"Low":467.82999,"Close":471.06,"Adj.Close":471.06,"Volume":462240000}
{"Date":"1994-03-21","Open":471.06,"High":471.06,"Low":467.23001,"Close":468.54001,"Adj.Close":468.54001,"Volume":247380000}
{"Date":"1994-03-22","Open":468.39999,"High":470.47,"Low":467.88,"Close":468.79999,"Adj.Close":468.79999,"Volume":282240000}
{"Date":"1994-03-23","Open":468.89002,"High":470.38,"Low":468.51999,"Close":468.54001,"Adj.Close":468.54001,"Volume":281500000}
{"Date":"1994-03-24","Open":468.57001,"High":468.57001,"Low":462.41,"Close":464.35001,"Adj.Close":464.35001,"Volume":303740000}
{"Date":"1994-03-25","Open":464.35001,"High":465.29001,"Low":460.57999,"Close":460.57999,"Adj.Close":460.57999,"Volume":249640000}
{"Date":"1994-03-28","Open":460.57999,"High":461.12,"Low":456.10001,"Close":460,"Adj.Close":460,"Volume":287350000}
{"Date":"1994-03-29","Open":460,"High":460.32001,"Low":452.42999,"Close":452.48001,"Adj.Close":452.48001,"Volume":305360000}
{"Date":"1994-03-30","Open":452.48001,"High":452.48999,"Low":445.54999,"Close":445.54999,"Adj.Close":445.54999,"Volume":390520000}
{"Date":"1994-03-31","Open":445.54999,"High":447.16,"Low":436.16,"Close":445.76999,"Adj.Close":445.76999,"Volume":403580000}
{"Date":"1994-04-04","Open":445.66,"High":445.66,"Low":435.85998,"Close":438.92001,"Adj.Close":438.92001,"Volume":344390000}
{"Date":"1994-04-05","Open":439.14002,"High":448.29001,"Low":439.14002,"Close":448.29001,"Adj.Close":448.29001,"Volume":365990000}
{"Date":"1994-04-06","Open":448.29001,"High":449.63,"Low":444.98001,"Close":448.04999,"Adj.Close":448.04999,"Volume":302000000}
{"Date":"1994-04-07","Open":448.10998,"High":451.10001,"Low":446.38,"Close":450.88,"Adj.Close":450.88,"Volume":289280000}
{"Date":"1994-04-08","Open":450.89002,"High":450.89002,"Low":445.51001,"Close":447.10001,"Adj.Close":447.10001,"Volume":264090000}
{"Date":"1994-04-11","Open":447.12,"High":450.34,"Low":447.10001,"Close":449.87,"Adj.Close":449.87,"Volume":243180000}
{"Date":"1994-04-12","Open":449.82999,"High":450.79999,"Low":447.32999,"Close":447.57001,"Adj.Close":447.57001,"Volume":257990000}
{"Date":"1994-04-13","Open":447.63,"High":448.57001,"Low":442.62,"Close":446.26001,"Adj.Close":446.26001,"Volume":278030000}
{"Date":"1994-04-14","Open":446.26001,"High":447.54999,"Low":443.57001,"Close":446.38,"Adj.Close":446.38,"Volume":275130000}
{"Date":"1994-04-15","Open":446.38,"High":447.85001,"Low":445.81,"Close":446.17999,"Adj.Close":446.17999,"Volume":309550000}
{"Date":"1994-04-18","Open":446.26999,"High":447.87,"Low":441.48001,"Close":442.45999,"Adj.Close":442.45999,"Volume":271470000}
{"Date":"1994-04-19","Open":442.54001,"High":444.82001,"Low":438.82999,"Close":442.54001,"Adj.Close":442.54001,"Volume":323280000}
{"Date":"1994-04-20","Open":442.54001,"High":445.01001,"Low":439.39999,"Close":441.95999,"Adj.Close":441.95999,"Volume":366540000}
{"Date":"1994-04-21","Open":441.95999,"High":449.14002,"Low":441.95999,"Close":448.73001,"Adj.Close":448.73001,"Volume":378770000}
{"Date":"1994-04-22","Open":448.73001,"High":449.95999,"Low":447.16,"Close":447.63,"Adj.Close":447.63,"Volume":295710000}
{"Date":"1994-04-25","Open":447.64002,"High":452.70999,"Low":447.57999,"Close":452.70999,"Adj.Close":452.70999,"Volume":262320000}
{"Date":"1994-04-26","Open":452.70999,"High":452.79001,"Low":450.66,"Close":451.87,"Adj.Close":451.87,"Volume":288120000}
{"Date":"1994-04-28","Open":451.84,"High":452.23001,"Low":447.97,"Close":449.10001,"Adj.Close":449.10001,"Volume":325200000}
{"Date":"1994-04-29","Open":449.07001,"High":451.35001,"Low":447.91,"Close":450.91,"Adj.Close":450.91,"Volume":293970000}
{"Date":"1994-05-02","Open":450.91,"High":453.57001,"Low":449.04999,"Close":453.01999,"Adj.Close":453.01999,"Volume":296130000}
{"Date":"1994-05-03","Open":453.06,"High":453.98001,"Low":450.51001,"Close":453.03,"Adj.Close":453.03,"Volume":288270000}
{"Date":"1994-05-04","Open":453.04001,"High":453.10998,"Low":449.87,"Close":451.72,"Adj.Close":451.72,"Volume":267940000}
{"Date":"1994-05-05","Open":451.72,"High":452.82001,"Low":450.72,"Close":451.38,"Adj.Close":451.38,"Volume":255690000}
{"Date":"1994-05-06","Open":451.37,"High":451.37,"Low":445.64002,"Close":447.82001,"Adj.Close":447.82001,"Volume":291910000}
{"Date":"1994-05-09","Open":447.82001,"High":447.82001,"Low":441.84,"Close":442.32001,"Adj.Close":442.32001,"Volume":250870000}
{"Date":"1994-05-10","Open":442.37,"High":446.84,"Low":442.37,"Close":446.01001,"Adj.Close":446.01001,"Volume":297660000}
{"Date":"1994-05-11","Open":446.03,"High":446.03,"Low":440.78,"Close":441.48999,"Adj.Close":441.48999,"Volume":277400000}
{"Date":"1994-05-12","Open":441.5,"High":444.79999,"Low":441.5,"Close":443.75,"Adj.Close":443.75,"Volume":272770000}
{"Date":"1994-05-13","Open":443.62,"High":444.72,"Low":441.20999,"Close":444.14002,"Adj.Close":444.14002,"Volume":252070000}
{"Date":"1994-05-16","Open":444.14999,"High":445.82001,"Low":443.62,"Close":444.48999,"Adj.Close":444.48999,"Volume":234700000}
{"Date":"1994-05-17","Open":444.48999,"High":449.37,"Low":443.70001,"Close":449.37,"Adj.Close":449.37,"Volume":311280000}
{"Date":"1994-05-18","Open":449.39002,"High":454.45001,"Low":448.87,"Close":453.69,"Adj.Close":453.69,"Volume":337670000}
{"Date":"1994-05-19","Open":453.69,"High":456.88,"Low":453,"Close":456.48001,"Adj.Close":456.48001,"Volume":303680000}
{"Date":"1994-05-20","Open":456.48001,"High":456.48001,"Low":454.22,"Close":454.92001,"Adj.Close":454.92001,"Volume":295180000}
{"Date":"1994-05-23","Open":454.92001,"High":454.92001,"Low":451.79001,"Close":453.20001,"Adj.Close":453.20001,"Volume":249420000}
{"Date":"1994-05-24","Open":453.20999,"High":456.76999,"Low":453.20999,"Close":454.81,"Adj.Close":454.81,"Volume":280040000}
{"Date":"1994-05-25","Open":454.84,"High":456.34,"Low":452.20001,"Close":456.34,"Adj.Close":456.34,"Volume":254420000}
{"Date":"1994-05-26","Open":456.32999,"High":457.76999,"Low":455.79001,"Close":457.06,"Adj.Close":457.06,"Volume":255740000}
{"Date":"1994-05-27","Open":457.03,"High":457.32999,"Low":454.67001,"Close":457.32999,"Adj.Close":457.32999,"Volume":186430000}
{"Date":"1994-05-31","Open":457.32001,"High":457.60998,"Low":455.16,"Close":456.5,"Adj.Close":456.5,"Volume":216700000}
{"Date":"1994-06-01","Open":456.5,"High":458.29001,"Low":453.98999,"Close":457.63,"Adj.Close":457.63,"Volume":279910000}
{"Date":"1994-06-02","Open":457.62,"High":458.5,"Low":457.26001,"Close":457.64999,"Adj.Close":457.64999,"Volume":271630000}
{"Date":"1994-06-03","Open":457.64999,"High":460.85998,"Low":456.26999,"Close":460.13,"Adj.Close":460.13,"Volume":271490000}
{"Date":"1994-06-06","Open":460.13,"High":461.87,"Low":458.85001,"Close":458.88,"Adj.Close":458.88,"Volume":259080000}
{"Date":"1994-06-07","Open":458.88,"High":459.45999,"Low":457.64999,"Close":458.20999,"Adj.Close":458.20999,"Volume":234680000}
{"Date":"1994-06-08","Open":458.20999,"High":459.73999,"Low":455.42999,"Close":457.06,"Adj.Close":457.06,"Volume":256000000}
{"Date":"1994-06-09","Open":457.06,"High":457.87,"Low":455.85998,"Close":457.85998,"Adj.Close":457.85998,"Volume":252870000}
{"Date":"1994-06-10","Open":457.85998,"High":459.48001,"Low":457.35998,"Close":458.67001,"Adj.Close":458.67001,"Volume":222480000}
{"Date":"1994-06-13","Open":458.67001,"High":459.35998,"Low":457.17999,"Close":459.10001,"Adj.Close":459.10001,"Volume":243640000}
{"Date":"1994-06-14","Open":459.10001,"High":462.51999,"Low":459.10001,"Close":462.37,"Adj.Close":462.37,"Volume":288550000}
{"Date":"1994-06-15","Open":462.38,"High":463.23001,"Low":459.95001,"Close":460.60998,"Adj.Close":460.60998,"Volume":269740000}
{"Date":"1994-06-16","Open":460.60998,"High":461.92999,"Low":459.79999,"Close":461.92999,"Adj.Close":461.92999,"Volume":256390000}
{"Date":"1994-06-17","Open":461.92999,"High":462.16,"Low":458.44,"Close":458.45001,"Adj.Close":458.45001,"Volume":373450000}
{"Date":"1994-06-20","Open":458.45001,"High":458.45001,"Low":454.45999,"Close":455.48001,"Adj.Close":455.48001,"Volume":229520000}
{"Date":"1994-06-21","Open":455.48001,"High":455.48001,"Low":449.45001,"Close":451.34,"Adj.Close":451.34,"Volume":298730000}
{"Date":"1994-06-22","Open":451.39999,"High":453.91,"Low":451.39999,"Close":453.09,"Adj.Close":453.09,"Volume":251110000}
{"Date":"1994-06-23","Open":453.09,"High":454.16,"Low":449.42999,"Close":449.63,"Adj.Close":449.63,"Volume":256480000}
{"Date":"1994-06-24","Open":449.63,"High":449.63,"Low":442.51001,"Close":442.79999,"Adj.Close":442.79999,"Volume":261260000}
{"Date":"1994-06-27","Open":442.78,"High":447.76001,"Low":439.82999,"Close":447.31,"Adj.Close":447.31,"Volume":250080000}
{"Date":"1994-06-28","Open":447.35998,"High":448.47,"Low":443.07999,"Close":446.07001,"Adj.Close":446.07001,"Volume":267740000}
{"Date":"1994-06-29","Open":446.04999,"High":449.82999,"Low":446.04001,"Close":447.63,"Adj.Close":447.63,"Volume":264430000}
{"Date":"1994-06-30","Open":447.63,"High":448.60998,"Low":443.66,"Close":444.26999,"Adj.Close":444.26999,"Volume":293410000}
{"Date":"1994-07-01","Open":444.26999,"High":446.45001,"Low":443.57999,"Close":446.20001,"Adj.Close":446.20001,"Volume":199030000}
{"Date":"1994-07-05","Open":446.20001,"High":447.62,"Low":445.14002,"Close":446.37,"Adj.Close":446.37,"Volume":195410000}
{"Date":"1994-07-06","Open":446.29001,"High":447.28,"Low":444.17999,"Close":446.13,"Adj.Close":446.13,"Volume":236230000}
{"Date":"1994-07-07","Open":446.14999,"High":448.64002,"Low":446.14999,"Close":448.38,"Adj.Close":448.38,"Volume":259740000}
{"Date":"1994-07-08","Open":448.38,"High":449.75,"Low":446.53,"Close":449.54999,"Adj.Close":449.54999,"Volume":236520000}
{"Date":"1994-07-11","Open":449.56,"High":450.23999,"Low":445.26999,"Close":448.06,"Adj.Close":448.06,"Volume":222970000}
{"Date":"1994-07-12","Open":448.01999,"High":448.16,"Low":444.64999,"Close":447.95001,"Adj.Close":447.95001,"Volume":252250000}
{"Date":"1994-07-13","Open":448.03,"High":450.06,"Low":447.97,"Close":448.73001,"Adj.Close":448.73001,"Volume":265840000}
{"Date":"1994-07-14","Open":448.73001,"High":454.32999,"Low":448.73001,"Close":453.41,"Adj.Close":453.41,"Volume":322330000}
{"Date":"1994-07-15","Open":453.28,"High":454.32999,"Low":452.79999,"Close":454.16,"Adj.Close":454.16,"Volume":275860000}
{"Date":"1994-07-18","Open":454.41,"High":455.70999,"Low":453.26001,"Close":455.22,"Adj.Close":455.22,"Volume":227460000}
{"Date":"1994-07-19","Open":455.22,"High":455.29999,"Low":453.85998,"Close":453.85998,"Adj.Close":453.85998,"Volume":251530000}
{"Date":"1994-07-20","Open":453.89002,"High":454.16,"Low":450.69,"Close":451.60001,"Adj.Close":451.60001,"Volume":267840000}
{"Date":"1994-07-21","Open":451.60001,"High":453.22,"Low":451,"Close":452.60998,"Adj.Close":452.60998,"Volume":292120000}
{"Date":"1994-07-22","Open":452.60998,"High":454.03,"Low":452.32999,"Close":453.10998,"Adj.Close":453.10998,"Volume":261600000}
{"Date":"1994-07-25","Open":453.10001,"High":454.32001,"Low":452.76001,"Close":454.25,"Adj.Close":454.25,"Volume":213470000}
{"Date":"1994-07-26","Open":454.25,"High":454.25,"Low":452.78,"Close":453.35998,"Adj.Close":453.35998,"Volume":232670000}
{"Date":"1994-07-27","Open":453.35998,"High":453.38,"Low":451.35998,"Close":452.57001,"Adj.Close":452.57001,"Volume":251680000}
{"Date":"1994-07-28","Open":452.57001,"High":454.92999,"Low":452.29999,"Close":454.23999,"Adj.Close":454.23999,"Volume":245990000}
{"Date":"1994-07-29","Open":454.25,"High":459.32999,"Low":454.25,"Close":458.26001,"Adj.Close":458.26001,"Volume":269560000}
{"Date":"1994-08-01","Open":458.28,"High":461.01001,"Low":458.07999,"Close":461.01001,"Adj.Close":461.01001,"Volume":258180000}
{"Date":"1994-08-02","Open":461.01001,"High":462.76999,"Low":459.70001,"Close":460.56,"Adj.Close":460.56,"Volume":294740000}
{"Date":"1994-08-03","Open":460.64999,"High":461.45999,"Low":459.51001,"Close":461.45001,"Adj.Close":461.45001,"Volume":283840000}
{"Date":"1994-08-04","Open":461.45001,"High":461.48999,"Low":458.39999,"Close":458.39999,"Adj.Close":458.39999,"Volume":289150000}
{"Date":"1994-08-05","Open":458.34,"High":458.34,"Low":456.07999,"Close":457.09,"Adj.Close":457.09,"Volume":230270000}
{"Date":"1994-08-08","Open":457.07999,"High":458.29999,"Low":457.01001,"Close":457.89002,"Adj.Close":457.89002,"Volume":217680000}
{"Date":"1994-08-09","Open":457.89002,"High":458.16,"Low":456.66,"Close":457.92001,"Adj.Close":457.92001,"Volume":259140000}
{"Date":"1994-08-10","Open":457.98001,"High":460.48001,"Low":457.98001,"Close":460.29999,"Adj.Close":460.29999,"Volume":279500000}
{"Date":"1994-08-11","Open":460.31,"High":461.41,"Low":456.88,"Close":458.88,"Adj.Close":458.88,"Volume":275690000}
{"Date":"1994-08-12","Open":458.88,"High":462.26999,"Low":458.88,"Close":461.94,"Adj.Close":461.94,"Volume":249280000}
{"Date":"1994-08-15","Open":461.97,"High":463.34,"Low":461.20999,"Close":461.23001,"Adj.Close":461.23001,"Volume":223210000}
{"Date":"1994-08-16","Open":461.22,"High":465.20001,"Low":459.89002,"Close":465.01001,"Adj.Close":465.01001,"Volume":306640000}
{"Date":"1994-08-17","Open":465.10998,"High":465.91,"Low":464.57001,"Close":465.17001,"Adj.Close":465.17001,"Volume":309250000}
{"Date":"1994-08-18","Open":465.10001,"High":465.10001,"Low":462.29999,"Close":463.17001,"Adj.Close":463.17001,"Volume":287330000}
{"Date":"1994-08-19","Open":463.25,"High":464.37,"Low":461.81,"Close":463.67999,"Adj.Close":463.67999,"Volume":276630000}
{"Date":"1994-08-22","Open":463.60998,"High":463.60998,"Low":461.45999,"Close":462.32001,"Adj.Close":462.32001,"Volume":235870000}
{"Date":"1994-08-23","Open":462.39002,"High":466.57999,"Low":462.39002,"Close":464.51001,"Adj.Close":464.51001,"Volume":307240000}
{"Date":"1994-08-24","Open":464.51001,"High":469.04999,"Low":464.51001,"Close":469.03,"Adj.Close":469.03,"Volume":310510000}
{"Date":"1994-08-25","Open":469.07001,"High":470.12,"Low":467.64002,"Close":468.07999,"Adj.Close":468.07999,"Volume":284230000}
{"Date":"1994-08-26","Open":468.07999,"High":474.64999,"Low":468.07999,"Close":473.79999,"Adj.Close":473.79999,"Volume":305120000}
{"Date":"1994-08-29","Open":473.89002,"High":477.14002,"Low":473.89002,"Close":474.59,"Adj.Close":474.59,"Volume":266080000}
{"Date":"1994-08-30","Open":474.59,"High":476.60998,"Low":473.56,"Close":476.07001,"Adj.Close":476.07001,"Volume":294520000}
{"Date":"1994-08-31","Open":476.07001,"High":477.59,"Low":474.42999,"Close":475.48999,"Adj.Close":475.48999,"Volume":354650000}
{"Date":"1994-09-01","Open":475.48999,"High":475.48999,"Low":471.73999,"Close":473.17001,"Adj.Close":473.17001,"Volume":282830000}
{"Date":"1994-09-02","Open":473.20001,"High":474.89002,"Low":470.67001,"Close":470.98999,"Adj.Close":470.98999,"Volume":216150000}
{"Date":"1994-09-06","Open":471,"High":471.92001,"Low":469.64002,"Close":471.85998,"Adj.Close":471.85998,"Volume":199670000}
{"Date":"1994-09-07","Open":471.85998,"High":472.41,"Low":470.20001,"Close":470.98999,"Adj.Close":470.98999,"Volume":290330000}
{"Date":"1994-09-08","Open":470.95999,"High":473.39999,"Low":470.85998,"Close":473.14002,"Adj.Close":473.14002,"Volume":295010000}
{"Date":"1994-09-09","Open":473.13,"High":473.13,"Low":466.54999,"Close":468.17999,"Adj.Close":468.17999,"Volume":293360000}
{"Date":"1994-09-12","Open":468.17999,"High":468.42001,"Low":466.14999,"Close":466.20999,"Adj.Close":466.20999,"Volume":244680000}
{"Date":"1994-09-13","Open":466.26999,"High":468.76001,"Low":466.26999,"Close":467.51001,"Adj.Close":467.51001,"Volume":293370000}
{"Date":"1994-09-14","Open":467.54999,"High":468.85998,"Low":466.82001,"Close":468.79999,"Adj.Close":468.79999,"Volume":297480000}
{"Date":"1994-09-15","Open":468.79999,"High":474.81,"Low":468.79001,"Close":474.81,"Adj.Close":474.81,"Volume":281920000}
{"Date":"1994-09-16","Open":474.81,"High":474.81,"Low":470.06,"Close":471.19,"Adj.Close":471.19,"Volume":410750000}
{"Date":"1994-09-19","Open":471.20999,"High":473.14999,"Low":470.67999,"Close":470.85001,"Adj.Close":470.85001,"Volume":277110000}
{"Date":"1994-09-20","Open":470.82999,"High":470.82999,"Low":463.35998,"Close":463.35998,"Adj.Close":463.35998,"Volume":326050000}
{"Date":"1994-09-21","Open":463.42001,"High":464.01001,"Low":458.47,"Close":461.45999,"Adj.Close":461.45999,"Volume":351830000}
{"Date":"1994-09-22","Open":461.45001,"High":463.22,"Low":460.95999,"Close":461.26999,"Adj.Close":461.26999,"Volume":305210000}
{"Date":"1994-09-23","Open":461.26999,"High":462.14002,"Low":459.01001,"Close":459.67001,"Adj.Close":459.67001,"Volume":300060000}
{"Date":"1994-09-26","Open":459.64999,"High":460.87,"Low":459.31,"Close":460.82001,"Adj.Close":460.82001,"Volume":272530000}
{"Date":"1994-09-27","Open":460.82001,"High":462.75,"Low":459.82999,"Close":462.04999,"Adj.Close":462.04999,"Volume":290330000}
{"Date":"1994-09-28","Open":462.10001,"High":465.54999,"Low":462.10001,"Close":464.84,"Adj.Close":464.84,"Volume":330020000}
{"Date":"1994-09-29","Open":464.84,"High":464.84,"Low":461.51001,"Close":462.23999,"Adj.Close":462.23999,"Volume":302280000}
{"Date":"1994-09-30","Open":462.26999,"High":465.29999,"Low":461.91,"Close":462.70999,"Adj.Close":462.70999,"Volume":291900000}
{"Date":"1994-10-03","Open":462.69,"High":463.31,"Low":460.32999,"Close":461.73999,"Adj.Close":461.73999,"Volume":269130000}
{"Date":"1994-10-04","Open":461.76999,"High":462.45999,"Low":454.03,"Close":454.59,"Adj.Close":454.59,"Volume":325620000}
{"Date":"1994-10-05","Open":454.59,"High":454.59,"Low":449.26999,"Close":453.51999,"Adj.Close":453.51999,"Volume":359670000}
{"Date":"1994-10-06","Open":453.51999,"High":454.48999,"Low":452.13,"Close":452.35998,"Adj.Close":452.35998,"Volume":272620000}
{"Date":"1994-10-07","Open":452.37,"High":455.67001,"Low":452.13,"Close":455.10001,"Adj.Close":455.10001,"Volume":284230000}
{"Date":"1994-10-10","Open":455.12,"High":459.29001,"Low":455.12,"Close":459.04001,"Adj.Close":459.04001,"Volume":213110000}
{"Date":"1994-10-11","Open":459.04001,"High":466.34,"Low":459.04001,"Close":465.79001,"Adj.Close":465.79001,"Volume":355540000}
{"Date":"1994-10-12","Open":465.78,"High":466.70001,"Low":464.79001,"Close":465.47,"Adj.Close":465.47,"Volume":269550000}
{"Date":"1994-10-13","Open":465.56,"High":471.29999,"Low":465.56,"Close":467.79001,"Adj.Close":467.79001,"Volume":337900000}
{"Date":"1994-10-14","Open":467.78,"High":469.53,"Low":466.10998,"Close":469.10001,"Adj.Close":469.10001,"Volume":251770000}
{"Date":"1994-10-17","Open":469.10998,"High":469.88,"Low":468.16,"Close":468.95999,"Adj.Close":468.95999,"Volume":238490000}
{"Date":"1994-10-18","Open":469.01999,"High":469.19,"Low":466.54001,"Close":467.66,"Adj.Close":467.66,"Volume":259730000}
{"Date":"1994-10-19","Open":467.69,"High":471.42999,"Low":465.95999,"Close":470.28,"Adj.Close":470.28,"Volume":317030000}
{"Date":"1994-10-20","Open":470.37,"High":470.37,"Low":465.39002,"Close":466.85001,"Adj.Close":466.85001,"Volume":331460000}
{"Date":"1994-10-21","Open":466.69,"High":466.69,"Low":463.82999,"Close":464.89002,"Adj.Close":464.89002,"Volume":315310000}
{"Date":"1994-10-24","Open":464.89002,"High":466.37,"Low":460.79999,"Close":460.82999,"Adj.Close":460.82999,"Volume":282800000}
{"Date":"1994-10-25","Open":460.82999,"High":461.95001,"Low":458.26001,"Close":461.53,"Adj.Close":461.53,"Volume":326110000}
{"Date":"1994-10-26","Open":461.54999,"High":463.76999,"Low":461.22,"Close":462.62,"Adj.Close":462.62,"Volume":322570000}
{"Date":"1994-10-27","Open":462.67999,"High":465.85001,"Low":462.62,"Close":465.85001,"Adj.Close":465.85001,"Volume":327790000}
{"Date":"1994-10-28","Open":465.84,"High":473.78,"Low":465.79999,"Close":473.76999,"Adj.Close":473.76999,"Volume":381450000}
{"Date":"1994-10-31","Open":473.76001,"High":474.73999,"Low":472.32999,"Close":472.35001,"Adj.Close":472.35001,"Volume":302820000}
{"Date":"1994-11-01","Open":472.26001,"High":472.26001,"Low":467.64002,"Close":468.42001,"Adj.Close":468.42001,"Volume":314940000}
{"Date":"1994-11-02","Open":468.41,"High":470.92001,"Low":466.35998,"Close":466.51001,"Adj.Close":466.51001,"Volume":331360000}
{"Date":"1994-11-03","Open":466.5,"High":468.64002,"Low":466.39999,"Close":467.91,"Adj.Close":467.91,"Volume":285170000}
{"Date":"1994-11-04","Open":467.95999,"High":469.28,"Low":462.28,"Close":462.28,"Adj.Close":462.28,"Volume":280560000}
{"Date":"1994-11-07","Open":462.31,"High":463.56,"Low":461.25,"Close":463.07001,"Adj.Close":463.07001,"Volume":255030000}
{"Date":"1994-11-08","Open":463.07999,"High":467.54001,"Low":463.07001,"Close":465.64999,"Adj.Close":465.64999,"Volume":290860000}
{"Date":"1994-11-09","Open":465.64999,"High":469.95001,"Low":463.45999,"Close":465.39999,"Adj.Close":465.39999,"Volume":337780000}
{"Date":"1994-11-10","Open":465.39999,"High":467.79001,"Low":463.73001,"Close":464.37,"Adj.Close":464.37,"Volume":280910000}
{"Date":"1994-11-11","Open":464.17001,"High":464.17001,"Low":461.45001,"Close":462.35001,"Adj.Close":462.35001,"Volume":220800000}
{"Date":"1994-11-14","Open":462.44,"High":466.29001,"Low":462.35001,"Close":466.04001,"Adj.Close":466.04001,"Volume":260380000}
{"Date":"1994-11-15","Open":466.04001,"High":468.51001,"Low":462.95001,"Close":465.03,"Adj.Close":465.03,"Volume":336450000}
{"Date":"1994-11-16","Open":465.06,"High":466.25,"Low":464.28,"Close":465.62,"Adj.Close":465.62,"Volume":296980000}
{"Date":"1994-11-17","Open":465.70999,"High":465.82999,"Low":461.47,"Close":463.57001,"Adj.Close":463.57001,"Volume":323190000}
{"Date":"1994-11-18","Open":463.60001,"High":463.84,"Low":460.25,"Close":461.47,"Adj.Close":461.47,"Volume":356730000}
{"Date":"1994-11-21","Open":461.69,"High":463.41,"Low":457.54999,"Close":458.29999,"Adj.Close":458.29999,"Volume":293030000}
{"Date":"1994-11-22","Open":457.95001,"High":458.03,"Low":450.07999,"Close":450.09,"Adj.Close":450.09,"Volume":387270000}
{"Date":"1994-11-23","Open":450.01001,"High":450.60998,"Low":444.17999,"Close":449.92999,"Adj.Close":449.92999,"Volume":430760000}
{"Date":"1994-11-25","Open":449.94,"High":452.87,"Low":449.94,"Close":452.29001,"Adj.Close":452.29001,"Volume":118290000}
{"Date":"1994-11-28","Open":452.26001,"High":454.19,"Low":451.04001,"Close":454.16,"Adj.Close":454.16,"Volume":265480000}
{"Date":"1994-11-29","Open":454.23001,"High":455.17001,"Low":452.14002,"Close":455.17001,"Adj.Close":455.17001,"Volume":286620000}
{"Date":"1994-11-30","Open":455.17001,"High":457.13,"Low":453.26999,"Close":453.69,"Adj.Close":453.69,"Volume":298650000}
{"Date":"1994-12-01","Open":453.54999,"High":453.91,"Low":447.97,"Close":448.92001,"Adj.Close":448.92001,"Volume":285920000}
{"Date":"1994-12-02","Open":448.92001,"High":453.31,"Low":448,"Close":453.29999,"Adj.Close":453.29999,"Volume":284750000}
{"Date":"1994-12-05","Open":453.29999,"High":455.04001,"Low":452.06,"Close":453.32001,"Adj.Close":453.32001,"Volume":258490000}
{"Date":"1994-12-06","Open":453.29001,"High":453.92999,"Low":450.35001,"Close":453.10998,"Adj.Close":453.10998,"Volume":298930000}
{"Date":"1994-12-07","Open":453.10998,"High":453.10998,"Low":450.01001,"Close":451.23001,"Adj.Close":451.23001,"Volume":283490000}
{"Date":"1994-12-08","Open":451.23001,"High":452.06,"Low":444.59,"Close":445.45001,"Adj.Close":445.45001,"Volume":362290000}
{"Date":"1994-12-09","Open":445.45001,"High":446.98001,"Low":442.88,"Close":446.95999,"Adj.Close":446.95999,"Volume":336440000}
{"Date":"1994-12-12","Open":446.95001,"High":449.48001,"Low":445.62,"Close":449.47,"Adj.Close":449.47,"Volume":285730000}
{"Date":"1994-12-13","Open":449.51999,"High":451.69,"Low":449.42999,"Close":450.14999,"Adj.Close":450.14999,"Volume":307110000}
{"Date":"1994-12-14","Open":450.04999,"High":456.16,"Low":450.04999,"Close":454.97,"Adj.Close":454.97,"Volume":355000000}
{"Date":"1994-12-15","Open":454.97,"High":456.84,"Low":454.5,"Close":455.34,"Adj.Close":455.34,"Volume":332790000}
{"Date":"1994-12-16","Open":455.35001,"High":458.79999,"Low":455.35001,"Close":458.79999,"Adj.Close":458.79999,"Volume":481860000}
{"Date":"1994-12-19","Open":458.78,"High":458.78,"Low":456.64002,"Close":457.91,"Adj.Close":457.91,"Volume":271850000}
{"Date":"1994-12-20","Open":458.07999,"High":458.45001,"Low":456.37,"Close":457.10001,"Adj.Close":457.10001,"Volume":326530000}
{"Date":"1994-12-21","Open":457.23999,"High":461.70001,"Low":457.17001,"Close":459.60998,"Adj.Close":459.60998,"Volume":379130000}
{"Date":"1994-12-22","Open":459.62,"High":461.20999,"Low":459.32999,"Close":459.67999,"Adj.Close":459.67999,"Volume":340330000}
{"Date":"1994-12-23","Open":459.70001,"High":461.32001,"Low":459.39002,"Close":459.82999,"Adj.Close":459.82999,"Volume":196540000}
{"Date":"1994-12-27","Open":459.85001,"High":462.73001,"Low":459.85001,"Close":462.47,"Adj.Close":462.47,"Volume":211180000}
{"Date":"1994-12-28","Open":462.47,"High":462.48999,"Low":459,"Close":460.85998,"Adj.Close":460.85998,"Volume":246260000}
{"Date":"1994-12-29","Open":460.92001,"High":461.81,"Low":460.35998,"Close":461.17001,"Adj.Close":461.17001,"Volume":250650000}
{"Date":"1994-12-30","Open":461.17001,"High":462.12,"Low":459.23999,"Close":459.26999,"Adj.Close":459.26999,"Volume":256260000}
{"Date":"1995-01-03","Open":459.20999,"High":459.26999,"Low":457.20001,"Close":459.10998,"Adj.Close":459.10998,"Volume":262450000}
{"Date":"1995-01-04","Open":459.13,"High":460.72,"Low":457.56,"Close":460.70999,"Adj.Close":460.70999,"Volume":319510000}
{"Date":"1995-01-05","Open":460.73001,"High":461.29999,"Low":459.75,"Close":460.34,"Adj.Close":460.34,"Volume":309050000}
{"Date":"1995-01-06","Open":460.38,"High":462.48999,"Low":459.47,"Close":460.67999,"Adj.Close":460.67999,"Volume":308070000}
{"Date":"1995-01-09","Open":460.67001,"High":461.76999,"Low":459.73999,"Close":460.82999,"Adj.Close":460.82999,"Volume":278790000}
{"Date":"1995-01-10","Open":460.89999,"High":464.59,"Low":460.89999,"Close":461.67999,"Adj.Close":461.67999,"Volume":352450000}
{"Date":"1995-01-11","Open":461.67999,"High":463.60998,"Low":458.64999,"Close":461.66,"Adj.Close":461.66,"Volume":346310000}
{"Date":"1995-01-12","Open":461.64002,"High":461.92999,"Low":460.63,"Close":461.64002,"Adj.Close":461.64002,"Volume":313040000}
{"Date":"1995-01-13","Open":461.64002,"High":466.42999,"Low":461.64002,"Close":465.97,"Adj.Close":465.97,"Volume":336740000}
{"Date":"1995-01-16","Open":465.97,"High":470.39002,"Low":465.97,"Close":469.38,"Adj.Close":469.38,"Volume":315810000}
{"Date":"1995-01-17","Open":469.38,"High":470.14999,"Low":468.19,"Close":470.04999,"Adj.Close":470.04999,"Volume":331520000}
{"Date":"1995-01-18","Open":470.04999,"High":470.42999,"Low":468.03,"Close":469.70999,"Adj.Close":469.70999,"Volume":344660000}
{"Date":"1995-01-19","Open":469.72,"High":469.72,"Low":466.39999,"Close":466.95001,"Adj.Close":466.95001,"Volume":297220000}
{"Date":"1995-01-20","Open":466.95001,"High":466.98999,"Low":463.98999,"Close":464.78,"Adj.Close":464.78,"Volume":378190000}
{"Date":"1995-01-23","Open":464.78,"High":466.23001,"Low":461.14002,"Close":465.82001,"Adj.Close":465.82001,"Volume":325830000}
{"Date":"1995-01-24","Open":465.81,"High":466.88,"Low":465.47,"Close":465.85998,"Adj.Close":465.85998,"Volume":315430000}
{"Date":"1995-01-25","Open":465.85998,"High":469.51001,"Low":464.39999,"Close":467.44,"Adj.Close":467.44,"Volume":342610000}
{"Date":"1995-01-26","Open":467.44,"High":468.62,"Low":466.89999,"Close":468.32001,"Adj.Close":468.32001,"Volume":304730000}
{"Date":"1995-01-27","Open":468.32001,"High":471.35998,"Low":468.32001,"Close":470.39002,"Adj.Close":470.39002,"Volume":339510000}
{"Date":"1995-01-30","Open":470.39002,"High":470.51999,"Low":467.48999,"Close":468.51001,"Adj.Close":468.51001,"Volume":318550000}
{"Date":"1995-01-31","Open":468.51001,"High":471.03,"Low":468.17999,"Close":470.42001,"Adj.Close":470.42001,"Volume":411590000}
{"Date":"1995-02-01","Open":470.42001,"High":472.75,"Low":469.29001,"Close":470.39999,"Adj.Close":470.39999,"Volume":395310000}
{"Date":"1995-02-02","Open":470.39999,"High":472.79001,"Low":469.95001,"Close":472.79001,"Adj.Close":472.79001,"Volume":322110000}
{"Date":"1995-02-03","Open":472.78,"High":479.91,"Low":472.78,"Close":478.64999,"Adj.Close":478.64999,"Volume":441000000}
{"Date":"1995-02-06","Open":478.64002,"High":481.95001,"Low":478.35998,"Close":481.14002,"Adj.Close":481.14002,"Volume":325660000}
{"Date":"1995-02-07","Open":481.14002,"High":481.32001,"Low":479.69,"Close":480.81,"Adj.Close":480.81,"Volume":314660000}
{"Date":"1995-02-08","Open":480.81,"High":482.60001,"Low":480.39999,"Close":481.19,"Adj.Close":481.19,"Volume":318430000}
{"Date":"1995-02-09","Open":481.19,"High":482,"Low":479.91,"Close":480.19,"Adj.Close":480.19,"Volume":325570000}
{"Date":"1995-02-10","Open":480.19,"High":481.95999,"Low":479.53,"Close":481.45999,"Adj.Close":481.45999,"Volume":295600000}
{"Date":"1995-02-13","Open":481.45999,"High":482.85998,"Low":481.07001,"Close":481.64999,"Adj.Close":481.64999,"Volume":256270000}
{"Date":"1995-02-14","Open":481.64999,"High":482.94,"Low":480.89002,"Close":482.54999,"Adj.Close":482.54999,"Volume":300720000}
{"Date":"1995-02-15","Open":482.54999,"High":485.54001,"Low":481.76999,"Close":484.54001,"Adj.Close":484.54001,"Volume":378040000}
{"Date":"1995-02-16","Open":484.56,"High":485.22,"Low":483.04999,"Close":485.22,"Adj.Close":485.22,"Volume":360990000}
{"Date":"1995-02-17","Open":485.14999,"High":485.22,"Low":481.97,"Close":481.97,"Adj.Close":481.97,"Volume":347970000}
{"Date":"1995-02-21","Open":481.95001,"High":483.26001,"Low":481.94,"Close":482.72,"Adj.Close":482.72,"Volume":308090000}
{"Date":"1995-02-22","Open":482.73999,"High":486.14999,"Low":482.45001,"Close":485.07001,"Adj.Close":485.07001,"Volume":339460000}
{"Date":"1995-02-23","Open":485.07001,"High":489.19,"Low":485.07001,"Close":486.91,"Adj.Close":486.91,"Volume":394280000}
{"Date":"1995-02-24","Open":486.82001,"High":488.28,"Low":485.70001,"Close":488.10998,"Adj.Close":488.10998,"Volume":302930000}
{"Date":"1995-02-27","Open":488.26001,"High":488.26001,"Low":483.17999,"Close":483.81,"Adj.Close":483.81,"Volume":285790000}
{"Date":"1995-02-28","Open":483.81,"High":487.44,"Low":483.76999,"Close":487.39002,"Adj.Close":487.39002,"Volume":317220000}
{"Date":"1995-03-01","Open":487.39002,"High":487.82999,"Low":484.92001,"Close":485.64999,"Adj.Close":485.64999,"Volume":362600000}
{"Date":"1995-03-02","Open":485.64999,"High":485.70999,"Low":483.19,"Close":485.13,"Adj.Close":485.13,"Volume":330030000}
{"Date":"1995-03-03","Open":485.13,"High":485.42001,"Low":483.07001,"Close":485.42001,"Adj.Close":485.42001,"Volume":330840000}
{"Date":"1995-03-06","Open":485.42001,"High":485.70001,"Low":481.51999,"Close":485.63,"Adj.Close":485.63,"Volume":298870000}
{"Date":"1995-03-07","Open":485.63,"High":485.63,"Low":479.70001,"Close":482.12,"Adj.Close":482.12,"Volume":355550000}
{"Date":"1995-03-08","Open":482.12,"High":484.07999,"Low":481.57001,"Close":483.14002,"Adj.Close":483.14002,"Volume":349780000}
{"Date":"1995-03-09","Open":483.14002,"High":483.73999,"Low":482.04999,"Close":483.16,"Adj.Close":483.16,"Volume":319320000}
{"Date":"1995-03-10","Open":483.16,"High":490.37,"Low":483.16,"Close":489.57001,"Adj.Close":489.57001,"Volume":382940000}
{"Date":"1995-03-13","Open":489.57001,"High":491.28,"Low":489.35001,"Close":490.04999,"Adj.Close":490.04999,"Volume":275280000}
{"Date":"1995-03-14","Open":490.04999,"High":493.69,"Low":490.04999,"Close":492.89002,"Adj.Close":492.89002,"Volume":346160000}
{"Date":"1995-03-15","Open":492.89002,"High":492.89002,"Low":490.82999,"Close":491.88,"Adj.Close":491.88,"Volume":309540000}
{"Date":"1995-03-16","Open":491.87,"High":495.73999,"Low":491.78,"Close":495.41,"Adj.Close":495.41,"Volume":336670000}
{"Date":"1995-03-17","Open":495.42999,"High":496.67001,"Low":494.95001,"Close":495.51999,"Adj.Close":495.51999,"Volume":417380000}
{"Date":"1995-03-20","Open":495.51999,"High":496.60998,"Low":495.26999,"Close":496.14002,"Adj.Close":496.14002,"Volume":301740000}
{"Date":"1995-03-21","Open":496.14999,"High":499.19,"Low":494.04001,"Close":495.07001,"Adj.Close":495.07001,"Volume":367110000}
{"Date":"1995-03-22","Open":495.07001,"High":495.67001,"Low":493.67001,"Close":495.67001,"Adj.Close":495.67001,"Volume":313120000}
{"Date":"1995-03-23","Open":495.67001,"High":496.76999,"Low":494.19,"Close":495.95001,"Adj.Close":495.95001,"Volume":318530000}
{"Date":"1995-03-24","Open":496.07001,"High":500.97,"Low":496.07001,"Close":500.97,"Adj.Close":500.97,"Volume":358370000}
{"Date":"1995-03-27","Open":500.97,"High":503.20001,"Low":500.92999,"Close":503.20001,"Adj.Close":503.20001,"Volume":296270000}
{"Date":"1995-03-28","Open":503.19,"High":503.91,"Low":501.82999,"Close":503.89999,"Adj.Close":503.89999,"Volume":320360000}
{"Date":"1995-03-29","Open":503.92001,"High":508.14999,"Low":500.95999,"Close":503.12,"Adj.Close":503.12,"Volume":385940000}
{"Date":"1995-03-30","Open":503.17001,"High":504.66,"Low":501,"Close":502.22,"Adj.Close":502.22,"Volume":362940000}
{"Date":"1995-03-31","Open":501.94,"High":502.22,"Low":495.70001,"Close":500.70999,"Adj.Close":500.70999,"Volume":353060000}
{"Date":"1995-04-03","Open":500.70001,"High":501.91,"Low":500.20001,"Close":501.85001,"Adj.Close":501.85001,"Volume":296430000}
{"Date":"1995-04-04","Open":501.85001,"High":505.26001,"Low":501.85001,"Close":505.23999,"Adj.Close":505.23999,"Volume":330580000}
{"Date":"1995-04-05","Open":505.26999,"High":505.57001,"Low":503.17001,"Close":505.57001,"Adj.Close":505.57001,"Volume":315170000}
{"Date":"1995-04-06","Open":505.63,"High":507.10001,"Low":505,"Close":506.07999,"Adj.Close":506.07999,"Volume":320460000}
{"Date":"1995-04-07","Open":506.13,"High":507.19,"Low":503.59,"Close":506.42001,"Adj.Close":506.42001,"Volume":314760000}
{"Date":"1995-04-10","Open":506.29999,"High":507.01001,"Low":504.60998,"Close":507.01001,"Adj.Close":507.01001,"Volume":260980000}
{"Date":"1995-04-11","Open":507.23999,"High":508.85001,"Low":505.29001,"Close":505.53,"Adj.Close":505.53,"Volume":310660000}
{"Date":"1995-04-12","Open":505.59,"High":507.17001,"Low":505.07001,"Close":507.17001,"Adj.Close":507.17001,"Volume":327880000}
{"Date":"1995-04-13","Open":507.19,"High":509.82999,"Low":507.17001,"Close":509.23001,"Adj.Close":509.23001,"Volume":301580000}
{"Date":"1995-04-17","Open":509.23001,"High":512.03003,"Low":505.42999,"Close":506.13,"Adj.Close":506.13,"Volume":333930000}
{"Date":"1995-04-18","Open":506.42999,"High":507.64999,"Low":504.12,"Close":505.37,"Adj.Close":505.37,"Volume":344680000}
{"Date":"1995-04-19","Open":505.37,"High":505.89002,"Low":501.19,"Close":504.92001,"Adj.Close":504.92001,"Volume":378050000}
{"Date":"1995-04-20","Open":504.92001,"High":506.5,"Low":503.44,"Close":505.29001,"Adj.Close":505.29001,"Volume":368450000}
{"Date":"1995-04-21","Open":505.63,"High":508.48999,"Low":505.63,"Close":508.48999,"Adj.Close":508.48999,"Volume":403250000}
{"Date":"1995-04-24","Open":508.48999,"High":513.02002,"Low":507.44,"Close":512.89001,"Adj.Close":512.89001,"Volume":326280000}
{"Date":"1995-04-25","Open":512.79999,"High":513.53998,"Low":511.32001,"Close":512.09998,"Adj.Close":512.09998,"Volume":351790000}
{"Date":"1995-04-26","Open":511.98999,"High":513.03998,"Low":510.47,"Close":512.65997,"Adj.Close":512.65997,"Volume":350810000}
{"Date":"1995-04-27","Open":512.70001,"High":513.62,"Low":511.63,"Close":513.54999,"Adj.Close":513.54999,"Volume":350850000}
{"Date":"1995-04-28","Open":513.64001,"High":515.28998,"Low":510.89999,"Close":514.71002,"Adj.Close":514.71002,"Volume":320440000}
{"Date":"1995-05-01","Open":514.76001,"High":515.59998,"Low":513.41998,"Close":514.26001,"Adj.Close":514.26001,"Volume":296830000}
{"Date":"1995-05-02","Open":514.22998,"High":515.17999,"Low":513.03003,"Close":514.85999,"Adj.Close":514.85999,"Volume":302560000}
{"Date":"1995-05-03","Open":514.92999,"High":520.53998,"Low":514.85999,"Close":520.47998,"Adj.Close":520.47998,"Volume":392370000}
{"Date":"1995-05-04","Open":520.47998,"High":525.40002,"Low":519.44,"Close":520.53998,"Adj.Close":520.53998,"Volume":434990000}
{"Date":"1995-05-05","Open":520.75,"High":522.34998,"Low":518.28003,"Close":520.12,"Adj.Close":520.12,"Volume":342380000}
{"Date":"1995-05-08","Open":520.09003,"High":525.15002,"Low":519.14001,"Close":523.96002,"Adj.Close":523.96002,"Volume":291810000}
{"Date":"1995-05-09","Open":523.96002,"High":525.98999,"Low":521.78998,"Close":523.56,"Adj.Close":523.56,"Volume":361300000}
{"Date":"1995-05-10","Open":523.73999,"High":524.40002,"Low":521.53003,"Close":524.35999,"Adj.Close":524.35999,"Volume":381990000}
{"Date":"1995-05-11","Open":524.33002,"High":524.89001,"Low":522.70001,"Close":524.37,"Adj.Close":524.37,"Volume":339900000}
{"Date":"1995-05-12","Open":524.37,"High":527.04999,"Low":523.29999,"Close":525.54999,"Adj.Close":525.54999,"Volume":361000000}
{"Date":"1995-05-15","Open":525.54999,"High":527.73999,"Low":525,"Close":527.73999,"Adj.Close":527.73999,"Volume":316240000}
{"Date":"1995-05-16","Open":527.73999,"High":529.08002,"Low":526.45001,"Close":528.19,"Adj.Close":528.19,"Volume":366180000}
{"Date":"1995-05-17","Open":528.19,"High":528.41998,"Low":525.38,"Close":527.07001,"Adj.Close":527.07001,"Volume":347930000}
{"Date":"1995-05-18","Open":526.88,"High":526.88,"Low":519.58002,"Close":519.58002,"Adj.Close":519.58002,"Volume":351900000}
{"Date":"1995-05-19","Open":519.58002,"High":519.58002,"Low":517.07001,"Close":519.19,"Adj.Close":519.19,"Volume":354010000}
{"Date":"1995-05-22","Open":519.19,"High":524.34003,"Low":519.19,"Close":523.65002,"Adj.Close":523.65002,"Volume":285600000}
{"Date":"1995-05-23","Open":523.65002,"High":528.59003,"Low":523.65002,"Close":528.59003,"Adj.Close":528.59003,"Volume":362690000}
{"Date":"1995-05-24","Open":528.59003,"High":531.90997,"Low":525.57001,"Close":528.60999,"Adj.Close":528.60999,"Volume":391770000}
{"Date":"1995-05-25","Open":528.37,"High":529.03998,"Low":524.89001,"Close":528.59003,"Adj.Close":528.59003,"Volume":341820000}
{"Date":"1995-05-26","Open":528.59003,"High":528.59003,"Low":522.51001,"Close":523.65002,"Adj.Close":523.65002,"Volume":291220000}
{"Date":"1995-05-30","Open":523.65002,"High":525.58002,"Low":521.38,"Close":523.58002,"Adj.Close":523.58002,"Volume":283020000}
{"Date":"1995-05-31","Open":523.70001,"High":533.40997,"Low":522.16998,"Close":533.40002,"Adj.Close":533.40002,"Volume":358180000}
{"Date":"1995-06-01","Open":533.40002,"High":534.21002,"Low":530.04999,"Close":533.48999,"Adj.Close":533.48999,"Volume":345920000}
{"Date":"1995-06-02","Open":533.48999,"High":536.90997,"Low":529.54999,"Close":532.51001,"Adj.Close":532.51001,"Volume":366000000}
{"Date":"1995-06-05","Open":532.51001,"High":537.72998,"Low":532.46997,"Close":535.59998,"Adj.Close":535.59998,"Volume":337520000}
{"Date":"1995-06-06","Open":535.59998,"High":537.09003,"Low":535.14001,"Close":535.54999,"Adj.Close":535.54999,"Volume":340490000}
{"Date":"1995-06-07","Open":535.54999,"High":535.54999,"Low":531.65997,"Close":533.13,"Adj.Close":533.13,"Volume":327790000}
{"Date":"1995-06-08","Open":533.13,"High":533.56,"Low":531.65002,"Close":532.34998,"Adj.Close":532.34998,"Volume":289880000}
{"Date":"1995-06-09","Open":532.34998,"High":532.34998,"Low":526,"Close":527.94,"Adj.Close":527.94,"Volume":327570000}
{"Date":"1995-06-12","Open":527.94,"High":532.53998,"Low":527.94,"Close":530.88,"Adj.Close":530.88,"Volume":289920000}
{"Date":"1995-06-13","Open":530.88,"High":536.22998,"Low":530.88,"Close":536.04999,"Adj.Close":536.04999,"Volume":339660000}
{"Date":"1995-06-14","Open":536.04999,"High":536.47998,"Low":533.83002,"Close":536.46997,"Adj.Close":536.46997,"Volume":330770000}
{"Date":"1995-06-15","Open":536.47998,"High":539.07001,"Low":535.56,"Close":537.12,"Adj.Close":537.12,"Volume":334700000}
{"Date":"1995-06-16","Open":537.51001,"High":539.97998,"Low":537.12,"Close":539.83002,"Adj.Close":539.83002,"Volume":442740000}
{"Date":"1995-06-19","Open":539.83002,"High":545.21997,"Low":539.83002,"Close":545.21997,"Adj.Close":545.21997,"Volume":322990000}
{"Date":"1995-06-20","Open":545.21997,"High":545.44,"Low":543.42999,"Close":544.97998,"Adj.Close":544.97998,"Volume":382370000}
{"Date":"1995-06-21","Open":544.97998,"High":545.92999,"Low":543.90002,"Close":543.97998,"Adj.Close":543.97998,"Volume":398210000}
{"Date":"1995-06-22","Open":543.97998,"High":551.07001,"Low":543.97998,"Close":551.07001,"Adj.Close":551.07001,"Volume":421000000}
{"Date":"1995-06-23","Open":551.07001,"High":551.07001,"Low":548.22998,"Close":549.71002,"Adj.Close":549.71002,"Volume":321660000}
{"Date":"1995-06-26","Open":549.71002,"High":549.78998,"Low":544.06,"Close":544.13,"Adj.Close":544.13,"Volume":296720000}
{"Date":"1995-06-27","Open":544.10999,"High":547.07001,"Low":542.19,"Close":542.42999,"Adj.Close":542.42999,"Volume":346950000}
{"Date":"1995-06-28","Open":542.42999,"High":546.33002,"Low":540.71997,"Close":544.72998,"Adj.Close":544.72998,"Volume":368060000}
{"Date":"1995-06-29","Open":544.72998,"High":546.25,"Low":540.78998,"Close":543.87,"Adj.Close":543.87,"Volume":313080000}
{"Date":"1995-06-30","Open":543.87,"High":546.82001,"Low":543.51001,"Close":544.75,"Adj.Close":544.75,"Volume":311650000}
{"Date":"1995-07-03","Open":544.75,"High":547.09998,"Low":544.42999,"Close":547.09003,"Adj.Close":547.09003,"Volume":117900000}
{"Date":"1995-07-05","Open":547.09003,"High":549.97998,"Low":546.28003,"Close":547.26001,"Adj.Close":547.26001,"Volume":357850000}
{"Date":"1995-07-06","Open":547.26001,"High":553.98999,"Low":546.59003,"Close":553.98999,"Adj.Close":553.98999,"Volume":420500000}
{"Date":"1995-07-07","Open":553.90002,"High":556.57001,"Low":553.04999,"Close":556.37,"Adj.Close":556.37,"Volume":466540000}
{"Date":"1995-07-10","Open":556.37,"High":558.47998,"Low":555.77002,"Close":557.19,"Adj.Close":557.19,"Volume":409700000}
{"Date":"1995-07-11","Open":556.78003,"High":557.19,"Low":553.79999,"Close":554.78003,"Adj.Close":554.78003,"Volume":376770000}
{"Date":"1995-07-12","Open":555.27002,"High":561.56,"Low":554.27002,"Close":560.89001,"Adj.Close":560.89001,"Volume":416360000}
{"Date":"1995-07-13","Open":560.89001,"High":562,"Low":559.07001,"Close":561,"Adj.Close":561,"Volume":387500000}
{"Date":"1995-07-14","Open":561,"High":561,"Low":556.40997,"Close":559.89001,"Adj.Close":559.89001,"Volume":312930000}
{"Date":"1995-07-17","Open":560.34003,"High":562.94,"Low":559.45001,"Close":562.71997,"Adj.Close":562.71997,"Volume":322540000}
{"Date":"1995-07-18","Open":562.54999,"High":562.71997,"Low":556.85999,"Close":558.46002,"Adj.Close":558.46002,"Volume":372230000}
{"Date":"1995-07-19","Open":556.58002,"High":558.46002,"Low":542.51001,"Close":550.97998,"Adj.Close":550.97998,"Volume":489850000}
{"Date":"1995-07-20","Open":550.97998,"High":554.42999,"Low":549.09998,"Close":553.53998,"Adj.Close":553.53998,"Volume":383380000}
{"Date":"1995-07-21","Open":553.34003,"High":554.72998,"Low":550.90997,"Close":553.62,"Adj.Close":553.62,"Volume":431830000}
{"Date":"1995-07-24","Open":553.62,"High":557.21002,"Low":553.62,"Close":556.63,"Adj.Close":556.63,"Volume":315300000}
{"Date":"1995-07-25","Open":556.63,"High":561.75,"Low":556.34003,"Close":561.09998,"Adj.Close":561.09998,"Volume":373200000}
{"Date":"1995-07-26","Open":561.09998,"High":563.78003,"Low":560.84998,"Close":561.60999,"Adj.Close":561.60999,"Volume":393470000}
{"Date":"1995-07-27","Open":561.60999,"High":565.33002,"Low":561.60999,"Close":565.21997,"Adj.Close":565.21997,"Volume":356570000}
{"Date":"1995-07-28","Open":565.21997,"High":565.40002,"Low":562.03998,"Close":562.92999,"Adj.Close":562.92999,"Volume":311590000}
{"Date":"1995-07-31","Open":562.92999,"High":563.48999,"Low":560.06,"Close":562.06,"Adj.Close":562.06,"Volume":291950000}
{"Date":"1995-08-01","Open":562.06,"High":562.10999,"Low":556.66998,"Close":559.64001,"Adj.Close":559.64001,"Volume":332210000}
{"Date":"1995-08-02","Open":559.64001,"High":565.62,"Low":557.87,"Close":558.79999,"Adj.Close":558.79999,"Volume":374330000}
{"Date":"1995-08-03","Open":558.79999,"High":558.79999,"Low":554.09998,"Close":558.75,"Adj.Close":558.75,"Volume":353110000}
{"Date":"1995-08-04","Open":558.75,"High":559.57001,"Low":557.90997,"Close":558.94,"Adj.Close":558.94,"Volume":314740000}
{"Date":"1995-08-07","Open":558.94,"High":561.23999,"Low":558.94,"Close":560.03003,"Adj.Close":560.03003,"Volume":277050000}
{"Date":"1995-08-08","Open":560.03003,"High":561.53003,"Low":558.32001,"Close":560.39001,"Adj.Close":560.39001,"Volume":306090000}
{"Date":"1995-08-09","Open":560.39001,"High":561.59003,"Low":559.28998,"Close":559.71002,"Adj.Close":559.71002,"Volume":303390000}
{"Date":"1995-08-10","Open":559.71002,"High":560.63,"Low":556.04999,"Close":557.45001,"Adj.Close":557.45001,"Volume":306660000}
{"Date":"1995-08-11","Open":557.45001,"High":558.5,"Low":553.03998,"Close":555.10999,"Adj.Close":555.10999,"Volume":267850000}
{"Date":"1995-08-14","Open":555.10999,"High":559.73999,"Low":554.76001,"Close":559.73999,"Adj.Close":559.73999,"Volume":264920000}
{"Date":"1995-08-15","Open":559.73999,"High":559.97998,"Low":555.21997,"Close":558.57001,"Adj.Close":558.57001,"Volume":330070000}
{"Date":"1995-08-16","Open":558.57001,"High":559.97998,"Low":557.37,"Close":559.96997,"Adj.Close":559.96997,"Volume":390170000}
{"Date":"1995-08-17","Open":559.96997,"High":559.96997,"Low":557.41998,"Close":559.03998,"Adj.Close":559.03998,"Volume":354460000}
{"Date":"1995-08-18","Open":559.03998,"High":561.23999,"Low":558.34003,"Close":559.21002,"Adj.Close":559.21002,"Volume":320490000}
{"Date":"1995-08-21","Open":559.21002,"High":563.34003,"Low":557.89001,"Close":558.10999,"Adj.Close":558.10999,"Volume":303200000}
{"Date":"1995-08-22","Open":558.10999,"High":559.52002,"Low":555.87,"Close":559.52002,"Adj.Close":559.52002,"Volume":290890000}
{"Date":"1995-08-23","Open":559.52002,"High":560,"Low":557.08002,"Close":557.14001,"Adj.Close":557.14001,"Volume":291890000}
{"Date":"1995-08-24","Open":557.14001,"High":558.63,"Low":555.20001,"Close":557.46002,"Adj.Close":557.46002,"Volume":299200000}
{"Date":"1995-08-25","Open":557.46002,"High":561.31,"Low":557.46002,"Close":560.09998,"Adj.Close":560.09998,"Volume":255990000}
{"Date":"1995-08-28","Open":560.09998,"High":562.21997,"Low":557.98999,"Close":559.04999,"Adj.Close":559.04999,"Volume":267860000}
{"Date":"1995-08-29","Open":559.04999,"High":560.01001,"Low":555.71002,"Close":560,"Adj.Close":560,"Volume":311290000}
{"Date":"1995-08-30","Open":560,"High":561.52002,"Low":559.48999,"Close":560.91998,"Adj.Close":560.91998,"Volume":329840000}
{"Date":"1995-08-31","Open":561.09003,"High":562.35999,"Low":560.48999,"Close":561.88,"Adj.Close":561.88,"Volume":300920000}
{"Date":"1995-09-01","Open":561.88,"High":564.62,"Low":561.01001,"Close":563.84003,"Adj.Close":563.84003,"Volume":256730000}
{"Date":"1995-09-05","Open":563.85999,"High":569.20001,"Low":563.84003,"Close":569.16998,"Adj.Close":569.16998,"Volume":332670000}
{"Date":"1995-09-06","Open":569.16998,"High":570.53003,"Low":569,"Close":570.16998,"Adj.Close":570.16998,"Volume":369540000}
{"Date":"1995-09-07","Open":570.16998,"High":571.10999,"Low":569.22998,"Close":570.28998,"Adj.Close":570.28998,"Volume":321720000}
{"Date":"1995-09-08","Open":570.28998,"High":572.67999,"Low":569.27002,"Close":572.67999,"Adj.Close":572.67999,"Volume":317940000}
{"Date":"1995-09-11","Open":572.67999,"High":575.15002,"Low":572.67999,"Close":573.90997,"Adj.Close":573.90997,"Volume":296840000}
{"Date":"1995-09-12","Open":573.90997,"High":576.51001,"Low":573.10999,"Close":576.51001,"Adj.Close":576.51001,"Volume":344540000}
{"Date":"1995-09-13","Open":576.51001,"High":579.71997,"Low":575.46997,"Close":578.77002,"Adj.Close":578.77002,"Volume":384380000}
{"Date":"1995-09-14","Open":578.77002,"High":583.98999,"Low":578.77002,"Close":583.60999,"Adj.Close":583.60999,"Volume":382880000}
{"Date":"1995-09-15","Open":583.60999,"High":585.07001,"Low":581.78998,"Close":583.34998,"Adj.Close":583.34998,"Volume":459370000}
{"Date":"1995-09-18","Open":583.34998,"High":583.37,"Low":579.35999,"Close":582.77002,"Adj.Close":582.77002,"Volume":326090000}
{"Date":"1995-09-19","Open":582.78003,"High":584.23999,"Low":580.75,"Close":584.20001,"Adj.Close":584.20001,"Volume":371170000}
{"Date":"1995-09-20","Open":584.20001,"High":586.77002,"Low":584.17999,"Close":586.77002,"Adj.Close":586.77002,"Volume":400050000}
{"Date":"1995-09-21","Open":586.77002,"High":586.78998,"Low":580.90997,"Close":583,"Adj.Close":583,"Volume":367100000}
{"Date":"1995-09-22","Open":583,"High":583,"Low":578.25,"Close":581.72998,"Adj.Close":581.72998,"Volume":370790000}
{"Date":"1995-09-25","Open":581.72998,"High":582.14001,"Low":579.5,"Close":581.81,"Adj.Close":581.81,"Volume":273120000}
{"Date":"1995-09-26","Open":581.81,"High":584.65997,"Low":580.65002,"Close":581.40997,"Adj.Close":581.40997,"Volume":363630000}
{"Date":"1995-09-27","Open":581.40997,"High":581.41998,"Low":574.67999,"Close":581.03998,"Adj.Close":581.03998,"Volume":411300000}
{"Date":"1995-09-28","Open":581.03998,"High":585.88,"Low":580.69,"Close":585.87,"Adj.Close":585.87,"Volume":367720000}
{"Date":"1995-09-29","Open":585.87,"High":587.60999,"Low":584,"Close":584.40997,"Adj.Close":584.40997,"Volume":335250000}
{"Date":"1995-10-02","Open":584.40997,"High":585.04999,"Low":580.53998,"Close":581.71997,"Adj.Close":581.71997,"Volume":304990000}
{"Date":"1995-10-03","Open":581.71997,"High":582.34003,"Low":578.47998,"Close":582.34003,"Adj.Close":582.34003,"Volume":385940000}
{"Date":"1995-10-04","Open":582.34003,"High":582.34003,"Low":579.90997,"Close":581.46997,"Adj.Close":581.46997,"Volume":339380000}
{"Date":"1995-10-05","Open":581.46997,"High":582.63,"Low":579.58002,"Close":582.63,"Adj.Close":582.63,"Volume":367480000}
{"Date":"1995-10-06","Open":582.63,"High":584.53998,"Low":582.09998,"Close":582.48999,"Adj.Close":582.48999,"Volume":313680000}
{"Date":"1995-10-09","Open":582.48999,"High":582.48999,"Low":576.34998,"Close":578.37,"Adj.Close":578.37,"Volume":275320000}
{"Date":"1995-10-10","Open":578.37,"High":578.37,"Low":571.54999,"Close":577.52002,"Adj.Close":577.52002,"Volume":412710000}
{"Date":"1995-10-11","Open":577.52002,"High":579.52002,"Low":577.08002,"Close":579.46002,"Adj.Close":579.46002,"Volume":340740000}
{"Date":"1995-10-12","Open":579.46002,"High":583.12,"Low":579.46002,"Close":583.09998,"Adj.Close":583.09998,"Volume":344060000}
{"Date":"1995-10-13","Open":583.09998,"High":587.39001,"Low":583.09998,"Close":584.5,"Adj.Close":584.5,"Volume":374680000}
{"Date":"1995-10-16","Open":584.5,"High":584.85999,"Low":582.63,"Close":583.03003,"Adj.Close":583.03003,"Volume":300750000}
{"Date":"1995-10-17","Open":583.03003,"High":586.78003,"Low":581.90002,"Close":586.78003,"Adj.Close":586.78003,"Volume":356380000}
{"Date":"1995-10-18","Open":586.78003,"High":589.77002,"Low":586.27002,"Close":587.44,"Adj.Close":587.44,"Volume":411270000}
{"Date":"1995-10-19","Open":587.44,"High":590.65997,"Low":586.34003,"Close":590.65002,"Adj.Close":590.65002,"Volume":406620000}
{"Date":"1995-10-20","Open":590.65002,"High":590.65997,"Low":586.78003,"Close":587.46002,"Adj.Close":587.46002,"Volume":389360000}
{"Date":"1995-10-23","Open":587.46002,"High":587.46002,"Low":583.72998,"Close":585.06,"Adj.Close":585.06,"Volume":330750000}
{"Date":"1995-10-24","Open":585.06,"High":587.31,"Low":584.75,"Close":586.53998,"Adj.Close":586.53998,"Volume":415540000}
{"Date":"1995-10-25","Open":586.53998,"High":587.19,"Low":581.40997,"Close":582.46997,"Adj.Close":582.46997,"Volume":433620000}
{"Date":"1995-10-26","Open":582.46997,"High":582.63,"Low":572.53003,"Close":576.71997,"Adj.Close":576.71997,"Volume":464270000}
{"Date":"1995-10-27","Open":576.71997,"High":579.71002,"Low":573.21002,"Close":579.70001,"Adj.Close":579.70001,"Volume":379230000}
{"Date":"1995-10-30","Open":579.70001,"High":583.78998,"Low":579.70001,"Close":583.25,"Adj.Close":583.25,"Volume":319160000}
{"Date":"1995-10-31","Open":583.25,"High":586.71002,"Low":581.5,"Close":581.5,"Adj.Close":581.5,"Volume":377390000}
{"Date":"1995-11-01","Open":581.5,"High":584.23999,"Low":581.03998,"Close":584.21997,"Adj.Close":584.21997,"Volume":378090000}
{"Date":"1995-11-02","Open":584.21997,"High":589.71997,"Low":584.21997,"Close":589.71997,"Adj.Close":589.71997,"Volume":397070000}
{"Date":"1995-11-03","Open":589.71997,"High":590.57001,"Low":588.65002,"Close":590.57001,"Adj.Close":590.57001,"Volume":348500000}
{"Date":"1995-11-06","Open":590.57001,"High":590.64001,"Low":588.31,"Close":588.46002,"Adj.Close":588.46002,"Volume":309100000}
{"Date":"1995-11-07","Open":588.46002,"High":588.46002,"Low":584.23999,"Close":586.32001,"Adj.Close":586.32001,"Volume":364680000}
{"Date":"1995-11-08","Open":586.32001,"High":591.71002,"Low":586.32001,"Close":591.71002,"Adj.Close":591.71002,"Volume":359780000}
{"Date":"1995-11-09","Open":591.71002,"High":593.90002,"Low":590.89001,"Close":593.26001,"Adj.Close":593.26001,"Volume":380760000}
{"Date":"1995-11-10","Open":593.26001,"High":593.26001,"Low":590.39001,"Close":592.71997,"Adj.Close":592.71997,"Volume":298690000}
{"Date":"1995-11-13","Open":592.71997,"High":593.71997,"Low":590.58002,"Close":592.29999,"Adj.Close":592.29999,"Volume":295840000}
{"Date":"1995-11-14","Open":592.29999,"High":592.29999,"Low":588.97998,"Close":589.28998,"Adj.Close":589.28998,"Volume":354420000}
{"Date":"1995-11-15","Open":589.28998,"High":593.96997,"Low":588.35999,"Close":593.96002,"Adj.Close":593.96002,"Volume":376100000}
{"Date":"1995-11-16","Open":593.96002,"High":597.90997,"Low":593.52002,"Close":597.34003,"Adj.Close":597.34003,"Volume":423280000}
{"Date":"1995-11-17","Open":597.34003,"High":600.14001,"Low":597.29999,"Close":600.07001,"Adj.Close":600.07001,"Volume":437200000}
{"Date":"1995-11-20","Open":600.07001,"High":600.40002,"Low":596.16998,"Close":596.84998,"Adj.Close":596.84998,"Volume":333150000}
{"Date":"1995-11-21","Open":596.84998,"High":600.28003,"Low":595.41998,"Close":600.23999,"Adj.Close":600.23999,"Volume":408320000}
{"Date":"1995-11-22","Open":600.23999,"High":600.71002,"Low":598.40002,"Close":598.40002,"Adj.Close":598.40002,"Volume":404980000}
{"Date":"1995-11-24","Open":598.40002,"High":600.23999,"Low":598.40002,"Close":599.96997,"Adj.Close":599.96997,"Volume":125870000}
{"Date":"1995-11-27","Open":599.96997,"High":603.34998,"Low":599.96997,"Close":601.32001,"Adj.Close":601.32001,"Volume":359130000}
{"Date":"1995-11-28","Open":601.32001,"High":606.45001,"Low":599.02002,"Close":606.45001,"Adj.Close":606.45001,"Volume":408860000}
{"Date":"1995-11-29","Open":606.45001,"High":607.65997,"Low":605.46997,"Close":607.64001,"Adj.Close":607.64001,"Volume":398280000}
{"Date":"1995-11-30","Open":607.64001,"High":608.69,"Low":605.37,"Close":605.37,"Adj.Close":605.37,"Volume":440050000}
{"Date":"1995-12-01","Open":605.37,"High":608.10999,"Low":605.37,"Close":606.97998,"Adj.Close":606.97998,"Volume":393310000}
{"Date":"1995-12-04","Open":606.97998,"High":613.83002,"Low":606.84003,"Close":613.67999,"Adj.Close":613.67999,"Volume":405480000}
{"Date":"1995-12-05","Open":613.67999,"High":618.47998,"Low":613.14001,"Close":617.67999,"Adj.Close":617.67999,"Volume":437360000}
{"Date":"1995-12-06","Open":617.67999,"High":621.10999,"Low":616.69,"Close":620.17999,"Adj.Close":620.17999,"Volume":417780000}
{"Date":"1995-12-07","Open":620.17999,"High":620.19,"Low":615.21002,"Close":616.16998,"Adj.Close":616.16998,"Volume":379260000}
{"Date":"1995-12-08","Open":616.16998,"High":617.82001,"Low":614.32001,"Close":617.47998,"Adj.Close":617.47998,"Volume":327900000}
{"Date":"1995-12-11","Open":617.47998,"High":620.90002,"Low":617.14001,"Close":619.52002,"Adj.Close":619.52002,"Volume":342070000}
{"Date":"1995-12-12","Open":619.52002,"High":619.54999,"Low":617.67999,"Close":618.78003,"Adj.Close":618.78003,"Volume":349860000}
{"Date":"1995-12-13","Open":618.78003,"High":622.02002,"Low":618.27002,"Close":621.69,"Adj.Close":621.69,"Volume":415290000}
{"Date":"1995-12-14","Open":621.69,"High":622.88,"Low":616.13,"Close":616.91998,"Adj.Close":616.91998,"Volume":465300000}
{"Date":"1995-12-15","Open":616.91998,"High":617.71997,"Low":614.46002,"Close":616.34003,"Adj.Close":616.34003,"Volume":636800000}
{"Date":"1995-12-18","Open":616.34003,"High":616.34003,"Low":606.13,"Close":606.81,"Adj.Close":606.81,"Volume":426270000}
{"Date":"1995-12-19","Open":606.81,"High":611.94,"Low":605.04999,"Close":611.92999,"Adj.Close":611.92999,"Volume":478280000}
{"Date":"1995-12-20","Open":611.92999,"High":614.27002,"Low":605.92999,"Close":605.94,"Adj.Close":605.94,"Volume":437680000}
{"Date":"1995-12-21","Open":605.94,"High":610.52002,"Low":605.94,"Close":610.48999,"Adj.Close":610.48999,"Volume":415810000}
{"Date":"1995-12-22","Open":610.48999,"High":613.5,"Low":610.45001,"Close":611.95001,"Adj.Close":611.95001,"Volume":289600000}
{"Date":"1995-12-26","Open":611.96002,"High":614.5,"Low":611.96002,"Close":614.29999,"Adj.Close":614.29999,"Volume":217280000}
{"Date":"1995-12-27","Open":614.29999,"High":615.72998,"Low":613.75,"Close":614.53003,"Adj.Close":614.53003,"Volume":252300000}
{"Date":"1995-12-28","Open":614.53003,"High":615.5,"Low":612.40002,"Close":614.12,"Adj.Close":614.12,"Volume":288660000}
{"Date":"1995-12-29","Open":614.12,"High":615.92999,"Low":612.35999,"Close":615.92999,"Adj.Close":615.92999,"Volume":321250000}
{"Date":"1996-01-02","Open":615.92999,"High":620.73999,"Low":613.16998,"Close":620.72998,"Adj.Close":620.72998,"Volume":364180000}
{"Date":"1996-01-03","Open":620.72998,"High":623.25,"Low":619.56,"Close":621.32001,"Adj.Close":621.32001,"Volume":468950000}
{"Date":"1996-01-04","Open":621.32001,"High":624.48999,"Low":613.96002,"Close":617.70001,"Adj.Close":617.70001,"Volume":512580000}
{"Date":"1996-01-05","Open":617.70001,"High":617.70001,"Low":612.02002,"Close":616.71002,"Adj.Close":616.71002,"Volume":437110000}
{"Date":"1996-01-08","Open":616.71002,"High":618.46002,"Low":616.48999,"Close":618.46002,"Adj.Close":618.46002,"Volume":130360000}
{"Date":"1996-01-09","Open":618.46002,"High":619.15002,"Low":608.21002,"Close":609.45001,"Adj.Close":609.45001,"Volume":417400000}
{"Date":"1996-01-10","Open":609.45001,"High":609.45001,"Low":597.28998,"Close":598.47998,"Adj.Close":598.47998,"Volume":496830000}
{"Date":"1996-01-11","Open":598.47998,"High":602.71002,"Low":597.53998,"Close":602.69,"Adj.Close":602.69,"Volume":408800000}
{"Date":"1996-01-12","Open":602.69,"High":604.79999,"Low":597.46002,"Close":601.81,"Adj.Close":601.81,"Volume":383400000}
{"Date":"1996-01-15","Open":601.81,"High":603.42999,"Low":598.46997,"Close":599.82001,"Adj.Close":599.82001,"Volume":306180000}
{"Date":"1996-01-16","Open":599.82001,"High":608.44,"Low":599.04999,"Close":608.44,"Adj.Close":608.44,"Volume":425220000}
{"Date":"1996-01-17","Open":608.44,"High":609.92999,"Low":604.70001,"Close":606.37,"Adj.Close":606.37,"Volume":458720000}
{"Date":"1996-01-18","Open":606.37,"High":608.27002,"Low":604.12,"Close":608.23999,"Adj.Close":608.23999,"Volume":450410000}
{"Date":"1996-01-19","Open":608.23999,"High":612.91998,"Low":606.76001,"Close":611.83002,"Adj.Close":611.83002,"Volume":497720000}
{"Date":"1996-01-22","Open":611.83002,"High":613.45001,"Low":610.95001,"Close":613.40002,"Adj.Close":613.40002,"Volume":398040000}
{"Date":"1996-01-23","Open":613.40002,"High":613.40002,"Low":610.65002,"Close":612.78998,"Adj.Close":612.78998,"Volume":416910000}
{"Date":"1996-01-24","Open":612.78998,"High":619.96002,"Low":612.78998,"Close":619.96002,"Adj.Close":619.96002,"Volume":476380000}
{"Date":"1996-01-25","Open":619.96002,"High":620.15002,"Low":616.62,"Close":617.03003,"Adj.Close":617.03003,"Volume":453270000}
{"Date":"1996-01-26","Open":617.03003,"High":621.70001,"Low":615.26001,"Close":621.62,"Adj.Close":621.62,"Volume":385700000}
{"Date":"1996-01-29","Open":621.62,"High":624.21997,"Low":621.41998,"Close":624.21997,"Adj.Close":624.21997,"Volume":363330000}
{"Date":"1996-01-30","Open":624.21997,"High":630.28998,"Low":624.21997,"Close":630.15002,"Adj.Close":630.15002,"Volume":464350000}
{"Date":"1996-01-31","Open":630.15002,"High":636.17999,"Low":629.47998,"Close":636.02002,"Adj.Close":636.02002,"Volume":472210000}
{"Date":"1996-02-01","Open":636.02002,"High":638.46002,"Low":634.53998,"Close":638.46002,"Adj.Close":638.46002,"Volume":461430000}
{"Date":"1996-02-02","Open":638.46002,"High":639.26001,"Low":634.28998,"Close":635.84003,"Adj.Close":635.84003,"Volume":420020000}
{"Date":"1996-02-05","Open":635.84003,"High":641.42999,"Low":633.71002,"Close":641.42999,"Adj.Close":641.42999,"Volume":377760000}
{"Date":"1996-02-06","Open":641.42999,"High":646.66998,"Low":639.67999,"Close":646.33002,"Adj.Close":646.33002,"Volume":465940000}
{"Date":"1996-02-07","Open":646.33002,"High":649.92999,"Low":645.59003,"Close":649.92999,"Adj.Close":649.92999,"Volume":462730000}
{"Date":"1996-02-08","Open":649.92999,"High":656.53998,"Low":647.92999,"Close":656.07001,"Adj.Close":656.07001,"Volume":474970000}
{"Date":"1996-02-09","Open":656.07001,"High":661.08002,"Low":653.64001,"Close":656.37,"Adj.Close":656.37,"Volume":477640000}
{"Date":"1996-02-12","Open":656.37,"High":662.95001,"Low":656.34003,"Close":661.45001,"Adj.Close":661.45001,"Volume":397890000}
{"Date":"1996-02-13","Open":661.45001,"High":664.22998,"Low":657.91998,"Close":660.51001,"Adj.Close":660.51001,"Volume":441540000}
{"Date":"1996-02-14","Open":660.51001,"High":661.53003,"Low":654.35999,"Close":655.58002,"Adj.Close":655.58002,"Volume":421790000}
{"Date":"1996-02-15","Open":655.58002,"High":656.84003,"Low":651.15002,"Close":651.32001,"Adj.Close":651.32001,"Volume":415320000}
{"Date":"1996-02-16","Open":651.32001,"High":651.41998,"Low":646.98999,"Close":647.97998,"Adj.Close":647.97998,"Volume":445570000}
{"Date":"1996-02-20","Open":647.97998,"High":647.97998,"Low":638.78998,"Close":640.65002,"Adj.Close":640.65002,"Volume":395910000}
{"Date":"1996-02-21","Open":640.65002,"High":648.10999,"Low":640.65002,"Close":648.09998,"Adj.Close":648.09998,"Volume":431220000}
{"Date":"1996-02-22","Open":648.09998,"High":659.75,"Low":648.09998,"Close":658.85999,"Adj.Close":658.85999,"Volume":485470000}
{"Date":"1996-02-23","Open":658.85999,"High":663,"Low":652.25,"Close":659.08002,"Adj.Close":659.08002,"Volume":443130000}
{"Date":"1996-02-26","Open":659.08002,"High":659.08002,"Low":650.15997,"Close":650.46002,"Adj.Close":650.46002,"Volume":399330000}
{"Date":"1996-02-27","Open":650.46002,"High":650.62,"Low":643.87,"Close":647.23999,"Adj.Close":647.23999,"Volume":431340000}
{"Date":"1996-02-28","Open":647.23999,"High":654.39001,"Low":643.98999,"Close":644.75,"Adj.Close":644.75,"Volume":447790000}
{"Date":"1996-02-29","Open":644.75,"High":646.95001,"Low":639.01001,"Close":640.42999,"Adj.Close":640.42999,"Volume":453170000}
{"Date":"1996-03-01","Open":640.42999,"High":644.38,"Low":635,"Close":644.37,"Adj.Close":644.37,"Volume":471480000}
{"Date":"1996-03-04","Open":644.37,"High":653.53998,"Low":644.37,"Close":650.81,"Adj.Close":650.81,"Volume":417270000}
{"Date":"1996-03-05","Open":650.81,"High":655.79999,"Low":648.77002,"Close":655.78998,"Adj.Close":655.78998,"Volume":445700000}
{"Date":"1996-03-06","Open":655.78998,"High":656.96997,"Low":651.60999,"Close":652,"Adj.Close":652,"Volume":428220000}
{"Date":"1996-03-07","Open":652,"High":653.65002,"Low":649.53998,"Close":653.65002,"Adj.Close":653.65002,"Volume":425790000}
{"Date":"1996-03-08","Open":653.65002,"High":653.65002,"Low":627.63,"Close":633.5,"Adj.Close":633.5,"Volume":546550000}
{"Date":"1996-03-11","Open":633.5,"High":640.40997,"Low":629.95001,"Close":640.02002,"Adj.Close":640.02002,"Volume":449500000}
{"Date":"1996-03-12","Open":640.02002,"High":640.02002,"Low":628.82001,"Close":637.09003,"Adj.Close":637.09003,"Volume":454980000}
{"Date":"1996-03-13","Open":637.09003,"High":640.52002,"Low":635.19,"Close":638.54999,"Adj.Close":638.54999,"Volume":413030000}
{"Date":"1996-03-14","Open":638.54999,"High":644.16998,"Low":638.54999,"Close":640.87,"Adj.Close":640.87,"Volume":492630000}
{"Date":"1996-03-15","Open":640.87,"High":642.87,"Low":638.34998,"Close":641.42999,"Adj.Close":641.42999,"Volume":529970000}
{"Date":"1996-03-18","Open":641.42999,"High":652.65002,"Low":641.42999,"Close":652.65002,"Adj.Close":652.65002,"Volume":437100000}
{"Date":"1996-03-19","Open":652.65002,"High":656.17999,"Low":649.79999,"Close":651.69,"Adj.Close":651.69,"Volume":438300000}
{"Date":"1996-03-20","Open":651.69,"High":653.13,"Low":645.57001,"Close":649.97998,"Adj.Close":649.97998,"Volume":409780000}
{"Date":"1996-03-21","Open":649.97998,"High":651.53998,"Low":648.09998,"Close":649.19,"Adj.Close":649.19,"Volume":367180000}
{"Date":"1996-03-22","Open":649.19,"High":652.08002,"Low":649.19,"Close":650.62,"Adj.Close":650.62,"Volume":329390000}
{"Date":"1996-03-25","Open":650.62,"High":655.5,"Low":648.82001,"Close":650.03998,"Adj.Close":650.03998,"Volume":336700000}
{"Date":"1996-03-26","Open":650.03998,"High":654.31,"Low":648.15002,"Close":652.96997,"Adj.Close":652.96997,"Volume":400090000}
{"Date":"1996-03-27","Open":652.96997,"High":653.94,"Low":647.59998,"Close":648.90997,"Adj.Close":648.90997,"Volume":406280000}
{"Date":"1996-03-28","Open":648.90997,"High":649.58002,"Low":646.35999,"Close":648.94,"Adj.Close":648.94,"Volume":370750000}
{"Date":"1996-03-29","Open":648.94,"High":650.96002,"Low":644.89001,"Close":645.5,"Adj.Close":645.5,"Volume":413510000}
{"Date":"1996-04-01","Open":645.5,"High":653.87,"Low":645.5,"Close":653.72998,"Adj.Close":653.72998,"Volume":392120000}
{"Date":"1996-04-02","Open":653.72998,"High":655.27002,"Low":652.81,"Close":655.26001,"Adj.Close":655.26001,"Volume":406640000}
{"Date":"1996-04-03","Open":655.26001,"High":655.89001,"Low":651.81,"Close":655.88,"Adj.Close":655.88,"Volume":386620000}
{"Date":"1996-04-04","Open":655.88,"High":656.67999,"Low":654.89001,"Close":655.85999,"Adj.Close":655.85999,"Volume":383400000}
{"Date":"1996-04-08","Open":655.85999,"High":655.85999,"Low":638.03998,"Close":644.23999,"Adj.Close":644.23999,"Volume":411810000}
{"Date":"1996-04-09","Open":644.23999,"High":646.33002,"Low":640.84003,"Close":642.19,"Adj.Close":642.19,"Volume":426790000}
{"Date":"1996-04-10","Open":642.19,"High":642.78003,"Low":631.76001,"Close":633.5,"Adj.Close":633.5,"Volume":475150000}
{"Date":"1996-04-11","Open":633.5,"High":635.26001,"Low":624.14001,"Close":631.17999,"Adj.Close":631.17999,"Volume":519710000}
{"Date":"1996-04-12","Open":631.17999,"High":637.14001,"Low":631.17999,"Close":636.71002,"Adj.Close":636.71002,"Volume":413270000}
{"Date":"1996-04-15","Open":636.71002,"High":642.48999,"Low":636.71002,"Close":642.48999,"Adj.Close":642.48999,"Volume":346370000}
{"Date":"1996-04-16","Open":642.48999,"High":645.57001,"Low":642.15002,"Close":645,"Adj.Close":645,"Volume":453310000}
{"Date":"1996-04-17","Open":645,"High":645,"Low":638.71002,"Close":641.60999,"Adj.Close":641.60999,"Volume":465200000}
{"Date":"1996-04-18","Open":641.60999,"High":644.65997,"Low":640.76001,"Close":643.60999,"Adj.Close":643.60999,"Volume":415150000}
{"Date":"1996-04-19","Open":643.60999,"High":647.32001,"Low":643.60999,"Close":645.07001,"Adj.Close":645.07001,"Volume":435690000}
{"Date":"1996-04-22","Open":645.07001,"High":650.90997,"Low":645.07001,"Close":647.89001,"Adj.Close":647.89001,"Volume":395370000}
{"Date":"1996-04-23","Open":647.89001,"High":651.59003,"Low":647.70001,"Close":651.58002,"Adj.Close":651.58002,"Volume":452690000}
{"Date":"1996-04-24","Open":651.58002,"High":653.37,"Low":648.25,"Close":650.16998,"Adj.Close":650.16998,"Volume":494220000}
{"Date":"1996-04-25","Open":650.16998,"High":654.17999,"Low":647.06,"Close":652.87,"Adj.Close":652.87,"Volume":462120000}
{"Date":"1996-04-26","Open":652.87,"High":656.42999,"Low":651.96002,"Close":653.46002,"Adj.Close":653.46002,"Volume":402530000}
{"Date":"1996-04-29","Open":653.46002,"High":654.71002,"Low":651.59998,"Close":654.15997,"Adj.Close":654.15997,"Volume":344030000}
{"Date":"1996-04-30","Open":654.15997,"High":654.59003,"Low":651.04999,"Close":654.16998,"Adj.Close":654.16998,"Volume":393390000}
{"Date":"1996-05-01","Open":654.16998,"High":656.44,"Low":652.26001,"Close":654.58002,"Adj.Close":654.58002,"Volume":404620000}
{"Date":"1996-05-02","Open":654.58002,"High":654.58002,"Low":642.13,"Close":643.38,"Adj.Close":643.38,"Volume":442960000}
{"Date":"1996-05-03","Open":643.38,"High":648.45001,"Low":640.22998,"Close":641.63,"Adj.Close":641.63,"Volume":434010000}
{"Date":"1996-05-06","Open":641.63,"High":644.64001,"Low":636.19,"Close":640.81,"Adj.Close":640.81,"Volume":375820000}
{"Date":"1996-05-07","Open":640.81,"High":641.40002,"Low":636.96002,"Close":638.26001,"Adj.Close":638.26001,"Volume":410770000}
{"Date":"1996-05-08","Open":638.26001,"High":644.78998,"Low":630.07001,"Close":644.77002,"Adj.Close":644.77002,"Volume":495460000}
{"Date":"1996-05-09","Open":644.77002,"High":647.95001,"Low":643.17999,"Close":645.44,"Adj.Close":645.44,"Volume":404310000}
{"Date":"1996-05-10","Open":645.44,"High":653,"Low":645.44,"Close":652.09003,"Adj.Close":652.09003,"Volume":428370000}
{"Date":"1996-05-13","Open":652.09003,"High":662.15997,"Low":652.09003,"Close":661.51001,"Adj.Close":661.51001,"Volume":394180000}
{"Date":"1996-05-14","Open":661.51001,"High":666.96002,"Low":661.51001,"Close":665.59998,"Adj.Close":665.59998,"Volume":460440000}
{"Date":"1996-05-15","Open":665.59998,"High":669.82001,"Low":664.46002,"Close":665.41998,"Adj.Close":665.41998,"Volume":447790000}
{"Date":"1996-05-16","Open":665.41998,"High":667.10999,"Low":662.78998,"Close":664.84998,"Adj.Close":664.84998,"Volume":392070000}
{"Date":"1996-05-17","Open":664.84998,"High":669.84003,"Low":664.84998,"Close":668.90997,"Adj.Close":668.90997,"Volume":429140000}
{"Date":"1996-05-20","Open":668.90997,"High":673.65997,"Low":667.64001,"Close":673.15002,"Adj.Close":673.15002,"Volume":385000000}
{"Date":"1996-05-21","Open":673.15002,"High":675.56,"Low":672.26001,"Close":672.76001,"Adj.Close":672.76001,"Volume":409610000}
{"Date":"1996-05-22","Open":672.76001,"High":678.41998,"Low":671.22998,"Close":678.41998,"Adj.Close":678.41998,"Volume":423670000}
{"Date":"1996-05-23","Open":678.41998,"High":681.09998,"Low":673.45001,"Close":676,"Adj.Close":676,"Volume":431850000}
{"Date":"1996-05-24","Open":676,"High":679.71997,"Low":676,"Close":678.51001,"Adj.Close":678.51001,"Volume":329150000}
{"Date":"1996-05-28","Open":678.51001,"High":679.97998,"Low":671.52002,"Close":672.22998,"Adj.Close":672.22998,"Volume":341480000}
{"Date":"1996-05-29","Open":672.22998,"High":673.72998,"Low":666.09003,"Close":667.92999,"Adj.Close":667.92999,"Volume":346730000}
{"Date":"1996-05-30","Open":667.92999,"High":673.51001,"Low":664.56,"Close":671.70001,"Adj.Close":671.70001,"Volume":381960000}
{"Date":"1996-05-31","Open":671.70001,"High":673.46002,"Low":667,"Close":669.12,"Adj.Close":669.12,"Volume":351750000}
{"Date":"1996-06-03","Open":669.12,"High":669.12,"Low":665.19,"Close":667.67999,"Adj.Close":667.67999,"Volume":318470000}
{"Date":"1996-06-04","Open":667.67999,"High":672.59998,"Low":667.67999,"Close":672.56,"Adj.Close":672.56,"Volume":386040000}
{"Date":"1996-06-05","Open":672.56,"High":678.45001,"Low":672.09003,"Close":678.44,"Adj.Close":678.44,"Volume":380360000}
{"Date":"1996-06-06","Open":678.44,"High":680.32001,"Low":673.02002,"Close":673.03003,"Adj.Close":673.03003,"Volume":466940000}
{"Date":"1996-06-07","Open":673.03003,"High":673.31,"Low":662.47998,"Close":673.31,"Adj.Close":673.31,"Volume":445710000}
{"Date":"1996-06-10","Open":673.31,"High":673.60999,"Low":670.15002,"Close":672.15997,"Adj.Close":672.15997,"Volume":337480000}
{"Date":"1996-06-11","Open":672.15997,"High":676.71997,"Low":669.94,"Close":670.96997,"Adj.Close":670.96997,"Volume":405390000}
{"Date":"1996-06-12","Open":670.96997,"High":673.66998,"Low":668.77002,"Close":669.03998,"Adj.Close":669.03998,"Volume":397190000}
{"Date":"1996-06-13","Open":669.03998,"High":670.53998,"Low":665.48999,"Close":667.91998,"Adj.Close":667.91998,"Volume":397620000}
{"Date":"1996-06-14","Open":667.91998,"High":668.40002,"Low":664.34998,"Close":665.84998,"Adj.Close":665.84998,"Volume":390630000}
{"Date":"1996-06-17","Open":665.84998,"High":668.27002,"Low":664.09003,"Close":665.15997,"Adj.Close":665.15997,"Volume":298410000}
{"Date":"1996-06-18","Open":665.15997,"High":666.35999,"Low":661.34003,"Close":662.06,"Adj.Close":662.06,"Volume":373290000}
{"Date":"1996-06-19","Open":662.06,"High":665.62,"Low":661.21002,"Close":661.96002,"Adj.Close":661.96002,"Volume":383610000}
{"Date":"1996-06-20","Open":661.96002,"High":664.96002,"Low":658.75,"Close":662.09998,"Adj.Close":662.09998,"Volume":441060000}
{"Date":"1996-06-21","Open":662.09998,"High":666.84003,"Low":662.09998,"Close":666.84003,"Adj.Close":666.84003,"Volume":520340000}
{"Date":"1996-06-24","Open":666.84003,"High":671.07001,"Low":666.84003,"Close":668.84998,"Adj.Close":668.84998,"Volume":333840000}
{"Date":"1996-06-25","Open":668.84998,"High":670.65002,"Low":667.28998,"Close":668.47998,"Adj.Close":668.47998,"Volume":391900000}
{"Date":"1996-06-26","Open":668.47998,"High":668.48999,"Low":663.66998,"Close":664.39001,"Adj.Close":664.39001,"Volume":386520000}
{"Date":"1996-06-27","Open":664.39001,"High":668.90002,"Low":661.56,"Close":668.54999,"Adj.Close":668.54999,"Volume":405580000}
{"Date":"1996-06-28","Open":668.54999,"High":672.67999,"Low":668.54999,"Close":670.63,"Adj.Close":670.63,"Volume":470460000}
{"Date":"1996-07-01","Open":670.63,"High":675.88,"Low":670.63,"Close":675.88,"Adj.Close":675.88,"Volume":345750000}
{"Date":"1996-07-02","Open":675.88,"High":675.88,"Low":672.54999,"Close":673.60999,"Adj.Close":673.60999,"Volume":388000000}
{"Date":"1996-07-03","Open":673.60999,"High":673.64001,"Low":670.21002,"Close":672.40002,"Adj.Close":672.40002,"Volume":336260000}
{"Date":"1996-07-05","Open":672.40002,"High":672.40002,"Low":657.40997,"Close":657.44,"Adj.Close":657.44,"Volume":181470000}
{"Date":"1996-07-08","Open":657.44,"High":657.65002,"Low":651.13,"Close":652.53998,"Adj.Close":652.53998,"Volume":367560000}
{"Date":"1996-07-09","Open":652.53998,"High":656.59998,"Low":652.53998,"Close":654.75,"Adj.Close":654.75,"Volume":400170000}
{"Date":"1996-07-10","Open":654.75,"High":656.27002,"Low":648.39001,"Close":656.06,"Adj.Close":656.06,"Volume":421350000}
{"Date":"1996-07-11","Open":656.06,"High":656.06,"Low":639.52002,"Close":645.66998,"Adj.Close":645.66998,"Volume":520470000}
{"Date":"1996-07-12","Open":645.66998,"High":647.64001,"Low":640.21002,"Close":646.19,"Adj.Close":646.19,"Volume":396740000}
{"Date":"1996-07-15","Open":646.19,"High":646.19,"Low":629.69,"Close":629.79999,"Adj.Close":629.79999,"Volume":419020000}
{"Date":"1996-07-16","Open":629.79999,"High":631.98999,"Low":605.88,"Close":628.37,"Adj.Close":628.37,"Volume":682980000}
{"Date":"1996-07-17","Open":628.37,"High":636.60999,"Low":628.37,"Close":634.07001,"Adj.Close":634.07001,"Volume":513830000}
{"Date":"1996-07-18","Open":634.07001,"High":644.44,"Low":633.28998,"Close":643.56,"Adj.Close":643.56,"Volume":474460000}
{"Date":"1996-07-19","Open":643.51001,"High":643.51001,"Low":635.5,"Close":638.72998,"Adj.Close":638.72998,"Volume":408070000}
{"Date":"1996-07-22","Open":638.72998,"High":638.72998,"Low":630.38,"Close":633.77002,"Adj.Close":633.77002,"Volume":327300000}
{"Date":"1996-07-23","Open":633.78998,"High":637.70001,"Low":625.65002,"Close":626.87,"Adj.Close":626.87,"Volume":421900000}
{"Date":"1996-07-24","Open":626.19,"High":629.09998,"Low":616.42999,"Close":626.65002,"Adj.Close":626.65002,"Volume":463030000}
{"Date":"1996-07-25","Open":626.65002,"High":633.57001,"Low":626.65002,"Close":631.16998,"Adj.Close":631.16998,"Volume":405390000}
{"Date":"1996-07-26","Open":631.16998,"High":636.22998,"Low":631.16998,"Close":635.90002,"Adj.Close":635.90002,"Volume":349900000}
{"Date":"1996-07-29","Open":635.90002,"High":635.90002,"Low":630.90002,"Close":630.90997,"Adj.Close":630.90997,"Volume":281560000}
{"Date":"1996-07-30","Open":630.90997,"High":635.26001,"Low":629.21997,"Close":635.26001,"Adj.Close":635.26001,"Volume":341090000}
{"Date":"1996-07-31","Open":635.26001,"High":640.53998,"Low":633.73999,"Close":639.95001,"Adj.Close":639.95001,"Volume":403560000}
{"Date":"1996-08-01","Open":639.95001,"High":650.65997,"Low":639.48999,"Close":650.02002,"Adj.Close":650.02002,"Volume":439110000}
{"Date":"1996-08-02","Open":650.02002,"High":662.48999,"Low":650.02002,"Close":662.48999,"Adj.Close":662.48999,"Volume":442080000}
{"Date":"1996-08-05","Open":662.48999,"High":663.64001,"Low":659.03003,"Close":660.22998,"Adj.Close":660.22998,"Volume":307240000}
{"Date":"1996-08-06","Open":660.22998,"High":662.75,"Low":656.83002,"Close":662.38,"Adj.Close":662.38,"Volume":347290000}
{"Date":"1996-08-07","Open":662.38,"High":664.60999,"Low":660,"Close":664.15997,"Adj.Close":664.15997,"Volume":394340000}
{"Date":"1996-08-08","Open":664.15997,"High":664.16998,"Low":661.28003,"Close":662.59003,"Adj.Close":662.59003,"Volume":334570000}
{"Date":"1996-08-09","Open":662.59003,"High":665.37,"Low":660.31,"Close":662.09998,"Adj.Close":662.09998,"Volume":327280000}
{"Date":"1996-08-12","Open":662.09998,"High":665.77002,"Low":658.95001,"Close":665.77002,"Adj.Close":665.77002,"Volume":312170000}
{"Date":"1996-08-13","Open":665.77002,"High":665.77002,"Low":659.13,"Close":660.20001,"Adj.Close":660.20001,"Volume":362470000}
{"Date":"1996-08-14","Open":660.20001,"High":662.41998,"Low":658.46997,"Close":662.04999,"Adj.Close":662.04999,"Volume":343460000}
{"Date":"1996-08-15","Open":662.04999,"High":664.17999,"Low":660.64001,"Close":662.28003,"Adj.Close":662.28003,"Volume":323950000}
{"Date":"1996-08-16","Open":662.28003,"High":666.34003,"Low":662.26001,"Close":665.21002,"Adj.Close":665.21002,"Volume":337650000}
{"Date":"1996-08-19","Open":665.21002,"High":667.12,"Low":665,"Close":666.58002,"Adj.Close":666.58002,"Volume":294080000}
{"Date":"1996-08-20","Open":666.58002,"High":666.98999,"Low":665.15002,"Close":665.69,"Adj.Close":665.69,"Volume":334960000}
{"Date":"1996-08-21","Open":665.69,"High":665.69,"Low":662.15997,"Close":665.07001,"Adj.Close":665.07001,"Volume":348820000}
{"Date":"1996-08-22","Open":665.07001,"High":670.67999,"Low":664.88,"Close":670.67999,"Adj.Close":670.67999,"Volume":354950000}
{"Date":"1996-08-23","Open":670.67999,"High":670.67999,"Low":664.92999,"Close":667.03003,"Adj.Close":667.03003,"Volume":308010000}
{"Date":"1996-08-26","Open":667.03003,"High":667.03003,"Low":662.35999,"Close":663.88,"Adj.Close":663.88,"Volume":281430000}
{"Date":"1996-08-27","Open":663.88,"High":666.40002,"Low":663.5,"Close":666.40002,"Adj.Close":666.40002,"Volume":310520000}
{"Date":"1996-08-28","Open":666.40002,"High":667.40997,"Low":664.39001,"Close":664.81,"Adj.Close":664.81,"Volume":296440000}
{"Date":"1996-08-29","Open":664.81,"High":664.81,"Low":655.34998,"Close":657.40002,"Adj.Close":657.40002,"Volume":321120000}
{"Date":"1996-08-30","Open":657.40002,"High":657.71002,"Low":650.52002,"Close":651.98999,"Adj.Close":651.98999,"Volume":258380000}
{"Date":"1996-09-03","Open":651.98999,"High":655.13,"Low":643.96997,"Close":654.71997,"Adj.Close":654.71997,"Volume":345740000}
{"Date":"1996-09-04","Open":654.71997,"High":655.82001,"Low":652.92999,"Close":655.60999,"Adj.Close":655.60999,"Volume":351290000}
{"Date":"1996-09-05","Open":655.60999,"High":655.60999,"Low":648.89001,"Close":649.44,"Adj.Close":649.44,"Volume":361430000}
{"Date":"1996-09-06","Open":649.44,"High":658.21002,"Low":649.44,"Close":655.67999,"Adj.Close":655.67999,"Volume":348710000}
{"Date":"1996-09-09","Open":655.67999,"High":663.77002,"Low":655.67999,"Close":663.76001,"Adj.Close":663.76001,"Volume":311530000}
{"Date":"1996-09-10","Open":663.76001,"High":665.57001,"Low":661.54999,"Close":663.81,"Adj.Close":663.81,"Volume":372960000}
{"Date":"1996-09-11","Open":663.81,"High":667.72998,"Low":661.78998,"Close":667.28003,"Adj.Close":667.28003,"Volume":376880000}
{"Date":"1996-09-12","Open":667.28003,"High":673.07001,"Low":667.28003,"Close":671.15002,"Adj.Close":671.15002,"Volume":398820000}
{"Date":"1996-09-13","Open":671.15002,"High":681.39001,"Low":671.15002,"Close":680.53998,"Adj.Close":680.53998,"Volume":488360000}
{"Date":"1996-09-16","Open":680.53998,"High":686.47998,"Low":680.53003,"Close":683.97998,"Adj.Close":683.97998,"Volume":430080000}
{"Date":"1996-09-17","Open":683.97998,"High":685.79999,"Low":679.96002,"Close":682.94,"Adj.Close":682.94,"Volume":449850000}
{"Date":"1996-09-18","Open":682.94,"High":683.77002,"Low":679.75,"Close":681.46997,"Adj.Close":681.46997,"Volume":396600000}
{"Date":"1996-09-19","Open":681.46997,"High":684.07001,"Low":679.06,"Close":683,"Adj.Close":683,"Volume":398580000}
{"Date":"1996-09-20","Open":683,"High":687.07001,"Low":683,"Close":687.03003,"Adj.Close":687.03003,"Volume":519420000}
{"Date":"1996-09-23","Open":687.03003,"High":687.03003,"Low":681.01001,"Close":686.47998,"Adj.Close":686.47998,"Volume":297760000}
{"Date":"1996-09-24","Open":686.47998,"High":690.88,"Low":683.53998,"Close":685.60999,"Adj.Close":685.60999,"Volume":460150000}
{"Date":"1996-09-25","Open":685.60999,"High":688.26001,"Low":684.91998,"Close":685.83002,"Adj.Close":685.83002,"Volume":451710000}
{"Date":"1996-09-26","Open":685.83002,"High":690.15002,"Low":683.77002,"Close":685.85999,"Adj.Close":685.85999,"Volume":500870000}
{"Date":"1996-09-27","Open":685.85999,"High":687.10999,"Low":683.72998,"Close":686.19,"Adj.Close":686.19,"Volume":414760000}
{"Date":"1996-09-30","Open":686.19,"High":690.10999,"Low":686.03003,"Close":687.33002,"Adj.Close":687.33002,"Volume":388570000}
{"Date":"1996-10-01","Open":687.31,"High":689.53998,"Low":684.44,"Close":689.08002,"Adj.Close":689.08002,"Volume":421550000}
{"Date":"1996-10-02","Open":689.08002,"High":694.82001,"Low":689.08002,"Close":694.01001,"Adj.Close":694.01001,"Volume":440130000}
{"Date":"1996-10-03","Open":694.01001,"High":694.81,"Low":691.78003,"Close":692.78003,"Adj.Close":692.78003,"Volume":386500000}
{"Date":"1996-10-04","Open":692.78003,"High":701.73999,"Low":692.78003,"Close":701.46002,"Adj.Close":701.46002,"Volume":463940000}
{"Date":"1996-10-07","Open":701.46002,"High":704.16998,"Low":701.39001,"Close":703.34003,"Adj.Close":703.34003,"Volume":380750000}
{"Date":"1996-10-08","Open":703.34003,"High":705.76001,"Low":699.88,"Close":700.64001,"Adj.Close":700.64001,"Volume":435070000}
{"Date":"1996-10-09","Open":700.64001,"High":702.35999,"Low":694.41998,"Close":696.73999,"Adj.Close":696.73999,"Volume":408450000}
{"Date":"1996-10-10","Open":696.73999,"High":696.82001,"Low":693.34003,"Close":694.60999,"Adj.Close":694.60999,"Volume":394950000}
{"Date":"1996-10-11","Open":694.60999,"High":700.66998,"Low":694.60999,"Close":700.65997,"Adj.Close":700.65997,"Volume":396050000}
{"Date":"1996-10-14","Open":700.65997,"High":705.15997,"Low":700.65997,"Close":703.53998,"Adj.Close":703.53998,"Volume":322000000}
{"Date":"1996-10-15","Open":703.53998,"High":708.07001,"Low":699.07001,"Close":702.57001,"Adj.Close":702.57001,"Volume":458980000}
{"Date":"1996-10-16","Open":702.57001,"High":704.41998,"Low":699.15002,"Close":704.40997,"Adj.Close":704.40997,"Volume":441410000}
{"Date":"1996-10-17","Open":705,"High":708.52002,"Low":704.76001,"Close":706.98999,"Adj.Close":706.98999,"Volume":478550000}
{"Date":"1996-10-18","Open":706.98999,"High":711.03998,"Low":706.10999,"Close":710.82001,"Adj.Close":710.82001,"Volume":473020000}
{"Date":"1996-10-21","Open":710.82001,"High":714.09998,"Low":707.71002,"Close":709.84998,"Adj.Close":709.84998,"Volume":414630000}
{"Date":"1996-10-22","Open":709.84998,"High":709.84998,"Low":704.54999,"Close":706.57001,"Adj.Close":706.57001,"Volume":410790000}
{"Date":"1996-10-23","Open":706.57001,"High":707.31,"Low":700.97998,"Close":707.27002,"Adj.Close":707.27002,"Volume":442170000}
{"Date":"1996-10-24","Open":707.27002,"High":708.25,"Low":702.10999,"Close":702.28998,"Adj.Close":702.28998,"Volume":418970000}
{"Date":"1996-10-25","Open":702.28998,"High":704.10999,"Low":700.53003,"Close":700.91998,"Adj.Close":700.91998,"Volume":367640000}
{"Date":"1996-10-28","Open":700.91998,"High":705.40002,"Low":697.25,"Close":697.26001,"Adj.Close":697.26001,"Volume":383620000}
{"Date":"1996-10-29","Open":697.26001,"High":703.25,"Low":696.21997,"Close":701.5,"Adj.Close":701.5,"Volume":443890000}
{"Date":"1996-10-30","Open":701.5,"High":703.44,"Low":700.04999,"Close":700.90002,"Adj.Close":700.90002,"Volume":437770000}
{"Date":"1996-10-31","Open":700.90002,"High":706.60999,"Low":700.34998,"Close":705.27002,"Adj.Close":705.27002,"Volume":482840000}
{"Date":"1996-11-01","Open":705.27002,"High":708.59998,"Low":701.29999,"Close":703.77002,"Adj.Close":703.77002,"Volume":465510000}
{"Date":"1996-11-04","Open":703.77002,"High":707.02002,"Low":702.84003,"Close":706.72998,"Adj.Close":706.72998,"Volume":398790000}
{"Date":"1996-11-05","Open":706.72998,"High":714.56,"Low":706.72998,"Close":714.14001,"Adj.Close":714.14001,"Volume":486660000}
{"Date":"1996-11-06","Open":714.14001,"High":724.59998,"Low":712.83002,"Close":724.59003,"Adj.Close":724.59003,"Volume":509600000}
{"Date":"1996-11-07","Open":724.59003,"High":729.48999,"Low":722.22998,"Close":727.65002,"Adj.Close":727.65002,"Volume":502530000}
{"Date":"1996-11-08","Open":727.65002,"High":730.82001,"Low":725.21997,"Close":730.82001,"Adj.Close":730.82001,"Volume":402320000}
{"Date":"1996-11-11","Open":730.82001,"High":732.59998,"Low":729.94,"Close":731.87,"Adj.Close":731.87,"Volume":353960000}
{"Date":"1996-11-12","Open":731.87,"High":733.03998,"Low":728.20001,"Close":729.56,"Adj.Close":729.56,"Volume":471740000}
{"Date":"1996-11-13","Open":729.56,"High":732.10999,"Low":728.03003,"Close":731.13,"Adj.Close":731.13,"Volume":429840000}
{"Date":"1996-11-14","Open":731.13,"High":735.98999,"Low":729.20001,"Close":735.88,"Adj.Close":735.88,"Volume":480350000}
{"Date":"1996-11-15","Open":735.88,"High":741.91998,"Low":735.15002,"Close":737.62,"Adj.Close":737.62,"Volume":529100000}
{"Date":"1996-11-18","Open":737.62,"High":739.23999,"Low":734.39001,"Close":737.02002,"Adj.Close":737.02002,"Volume":388520000}
{"Date":"1996-11-19","Open":737.02002,"High":742.17999,"Low":736.87,"Close":742.15997,"Adj.Close":742.15997,"Volume":461980000}
{"Date":"1996-11-20","Open":742.15997,"High":746.98999,"Low":740.40002,"Close":743.95001,"Adj.Close":743.95001,"Volume":497900000}
{"Date":"1996-11-21","Open":743.95001,"High":745.20001,"Low":741.08002,"Close":742.75,"Adj.Close":742.75,"Volume":464430000}
{"Date":"1996-11-22","Open":742.75,"High":748.72998,"Low":742.75,"Close":748.72998,"Adj.Close":748.72998,"Volume":525210000}
{"Date":"1996-11-25","Open":748.72998,"High":757.04999,"Low":747.98999,"Close":757.03003,"Adj.Close":757.03003,"Volume":475260000}
{"Date":"1996-11-26","Open":757.03003,"High":762.12,"Low":752.83002,"Close":755.96002,"Adj.Close":755.96002,"Volume":527380000}
{"Date":"1996-11-27","Open":755.96002,"High":757.29999,"Low":753.17999,"Close":755,"Adj.Close":755,"Volume":377780000}
{"Date":"1996-11-29","Open":755,"High":758.27002,"Low":755,"Close":757.02002,"Adj.Close":757.02002,"Volume":14990000}
{"Date":"1996-12-02","Open":757.02002,"High":757.03003,"Low":751.48999,"Close":756.56,"Adj.Close":756.56,"Volume":412520000}
{"Date":"1996-12-03","Open":756.56,"High":761.75,"Low":747.58002,"Close":748.28003,"Adj.Close":748.28003,"Volume":516160000}
{"Date":"1996-12-04","Open":748.28003,"High":748.40002,"Low":738.46002,"Close":745.09998,"Adj.Close":745.09998,"Volume":498240000}
{"Date":"1996-12-05","Open":745.09998,"High":747.65002,"Low":742.60999,"Close":744.38,"Adj.Close":744.38,"Volume":483710000}
{"Date":"1996-12-06","Open":744.38,"High":744.38,"Low":726.89001,"Close":739.59998,"Adj.Close":739.59998,"Volume":500860000}
{"Date":"1996-12-09","Open":739.59998,"High":749.76001,"Low":739.59998,"Close":749.76001,"Adj.Close":749.76001,"Volume":381570000}
{"Date":"1996-12-10","Open":749.76001,"High":753.42999,"Low":747.02002,"Close":747.53998,"Adj.Close":747.53998,"Volume":446120000}
{"Date":"1996-12-11","Open":747.53998,"High":747.53998,"Low":732.75,"Close":740.72998,"Adj.Close":740.72998,"Volume":494210000}
{"Date":"1996-12-12","Open":740.72998,"High":744.85999,"Low":729.29999,"Close":729.29999,"Adj.Close":729.29999,"Volume":492920000}
{"Date":"1996-12-13","Open":729.33002,"High":731.40002,"Low":721.96997,"Close":728.64001,"Adj.Close":728.64001,"Volume":458540000}
{"Date":"1996-12-16","Open":728.64001,"High":732.67999,"Low":719.40002,"Close":720.97998,"Adj.Close":720.97998,"Volume":447560000}
{"Date":"1996-12-17","Open":720.97998,"High":727.66998,"Low":716.69,"Close":726.03998,"Adj.Close":726.03998,"Volume":519840000}
{"Date":"1996-12-18","Open":726.03998,"High":732.76001,"Low":726.03998,"Close":731.53998,"Adj.Close":731.53998,"Volume":500490000}
{"Date":"1996-12-19","Open":731.53998,"High":746.06,"Low":731.53998,"Close":745.76001,"Adj.Close":745.76001,"Volume":526410000}
{"Date":"1996-12-20","Open":745.76001,"High":755.40997,"Low":745.76001,"Close":748.87,"Adj.Close":748.87,"Volume":654340000}
{"Date":"1996-12-23","Open":748.87,"High":750.40002,"Low":743.28003,"Close":746.91998,"Adj.Close":746.91998,"Volume":343280000}
{"Date":"1996-12-24","Open":746.91998,"High":751.03003,"Low":746.91998,"Close":751.03003,"Adj.Close":751.03003,"Volume":165140000}
{"Date":"1996-12-26","Open":751.03003,"High":757.07001,"Low":751.02002,"Close":755.82001,"Adj.Close":755.82001,"Volume":254630000}
{"Date":"1996-12-27","Open":755.82001,"High":758.75,"Low":754.82001,"Close":756.78998,"Adj.Close":756.78998,"Volume":253810000}
{"Date":"1996-12-30","Open":756.78998,"High":759.20001,"Low":752.72998,"Close":753.84998,"Adj.Close":753.84998,"Volume":339060000}
{"Date":"1996-12-31","Open":753.84998,"High":753.95001,"Low":740.73999,"Close":740.73999,"Adj.Close":740.73999,"Volume":399760000}
{"Date":"1997-01-02","Open":740.73999,"High":742.81,"Low":729.54999,"Close":737.01001,"Adj.Close":737.01001,"Volume":463230000}
{"Date":"1997-01-03","Open":737.01001,"High":748.23999,"Low":737.01001,"Close":748.03003,"Adj.Close":748.03003,"Volume":452970000}
{"Date":"1997-01-06","Open":748.03003,"High":753.31,"Low":743.82001,"Close":747.65002,"Adj.Close":747.65002,"Volume":531350000}
{"Date":"1997-01-07","Open":747.65002,"High":753.26001,"Low":742.17999,"Close":753.22998,"Adj.Close":753.22998,"Volume":538220000}
{"Date":"1997-01-08","Open":753.22998,"High":755.71997,"Low":747.71002,"Close":748.40997,"Adj.Close":748.40997,"Volume":557510000}
{"Date":"1997-01-09","Open":748.40997,"High":757.67999,"Low":748.40997,"Close":754.84998,"Adj.Close":754.84998,"Volume":555370000}
{"Date":"1997-01-10","Open":754.84998,"High":759.65002,"Low":746.91998,"Close":759.5,"Adj.Close":759.5,"Volume":545850000}
{"Date":"1997-01-13","Open":759.5,"High":762.84998,"Low":756.69,"Close":759.51001,"Adj.Close":759.51001,"Volume":445400000}
{"Date":"1997-01-14","Open":759.51001,"High":772.03998,"Low":759.51001,"Close":768.85999,"Adj.Close":768.85999,"Volume":531600000}
{"Date":"1997-01-15","Open":768.85999,"High":770.95001,"Low":763.71997,"Close":767.20001,"Adj.Close":767.20001,"Volume":524990000}
{"Date":"1997-01-16","Open":767.20001,"High":772.04999,"Low":765.25,"Close":769.75,"Adj.Close":769.75,"Volume":537290000}
{"Date":"1997-01-17","Open":769.75,"High":776.37,"Low":769.71997,"Close":776.16998,"Adj.Close":776.16998,"Volume":534640000}
{"Date":"1997-01-20","Open":776.16998,"High":780.08002,"Low":774.19,"Close":776.70001,"Adj.Close":776.70001,"Volume":440470000}
{"Date":"1997-01-21","Open":776.70001,"High":783.71997,"Low":772,"Close":782.71997,"Adj.Close":782.71997,"Volume":571280000}
{"Date":"1997-01-22","Open":782.71997,"High":786.22998,"Low":779.56,"Close":786.22998,"Adj.Close":786.22998,"Volume":589230000}
{"Date":"1997-01-23","Open":786.22998,"High":794.66998,"Low":776.64001,"Close":777.56,"Adj.Close":777.56,"Volume":685070000}
{"Date":"1997-01-24","Open":777.56,"High":778.21002,"Low":768.16998,"Close":770.52002,"Adj.Close":770.52002,"Volume":542920000}
{"Date":"1997-01-27","Open":770.52002,"High":771.42999,"Low":764.17999,"Close":765.02002,"Adj.Close":765.02002,"Volume":445760000}
{"Date":"1997-01-28","Open":765.02002,"High":776.32001,"Low":761.75,"Close":765.02002,"Adj.Close":765.02002,"Volume":541580000}
{"Date":"1997-01-29","Open":765.02002,"High":772.70001,"Low":765.02002,"Close":772.5,"Adj.Close":772.5,"Volume":498390000}
{"Date":"1997-01-30","Open":772.5,"High":784.16998,"Low":772.5,"Close":784.16998,"Adj.Close":784.16998,"Volume":524160000}
{"Date":"1997-01-31","Open":784.16998,"High":791.85999,"Low":784.16998,"Close":786.15997,"Adj.Close":786.15997,"Volume":578550000}
{"Date":"1997-02-03","Open":786.15997,"High":787.14001,"Low":783.12,"Close":786.72998,"Adj.Close":786.72998,"Volume":463600000}
{"Date":"1997-02-04","Open":786.72998,"High":789.28003,"Low":783.67999,"Close":789.26001,"Adj.Close":789.26001,"Volume":506530000}
{"Date":"1997-02-05","Open":789.26001,"High":792.71002,"Low":773.42999,"Close":778.28003,"Adj.Close":778.28003,"Volume":580520000}
{"Date":"1997-02-06","Open":778.28003,"High":780.34998,"Low":774.45001,"Close":780.15002,"Adj.Close":780.15002,"Volume":519660000}
{"Date":"1997-02-07","Open":780.15002,"High":789.71997,"Low":778.19,"Close":789.56,"Adj.Close":789.56,"Volume":540910000}
{"Date":"1997-02-10","Open":789.56,"High":793.46002,"Low":784.69,"Close":785.42999,"Adj.Close":785.42999,"Volume":471590000}
{"Date":"1997-02-11","Open":785.42999,"High":789.59998,"Low":780.95001,"Close":789.59003,"Adj.Close":789.59003,"Volume":483090000}
{"Date":"1997-02-12","Open":789.59003,"High":802.77002,"Low":789.59003,"Close":802.77002,"Adj.Close":802.77002,"Volume":563890000}
{"Date":"1997-02-13","Open":802.77002,"High":812.92999,"Low":802.77002,"Close":811.82001,"Adj.Close":811.82001,"Volume":593710000}
{"Date":"1997-02-14","Open":811.82001,"High":812.20001,"Low":808.15002,"Close":808.47998,"Adj.Close":808.47998,"Volume":491540000}
{"Date":"1997-02-18","Open":808.47998,"High":816.28998,"Low":806.34003,"Close":816.28998,"Adj.Close":816.28998,"Volume":474110000}
{"Date":"1997-02-19","Open":816.28998,"High":817.67999,"Low":811.20001,"Close":812.48999,"Adj.Close":812.48999,"Volume":519350000}
{"Date":"1997-02-20","Open":812.48999,"High":812.48999,"Low":800.34998,"Close":802.79999,"Adj.Close":802.79999,"Volume":492220000}
{"Date":"1997-02-21","Open":802.79999,"High":804.94,"Low":799.98999,"Close":801.77002,"Adj.Close":801.77002,"Volume":478450000}
{"Date":"1997-02-24","Open":801.77002,"High":810.64001,"Low":798.41998,"Close":810.28003,"Adj.Close":810.28003,"Volume":462450000}
{"Date":"1997-02-25","Open":810.28003,"High":812.84998,"Low":807.65002,"Close":812.03003,"Adj.Close":812.03003,"Volume":527450000}
{"Date":"1997-02-26","Open":812.09998,"High":812.70001,"Low":798.13,"Close":805.67999,"Adj.Close":805.67999,"Volume":573920000}
{"Date":"1997-02-27","Open":805.67999,"High":805.67999,"Low":795.06,"Close":795.07001,"Adj.Close":795.07001,"Volume":464660000}
{"Date":"1997-02-28","Open":795.07001,"High":795.70001,"Low":788.5,"Close":790.82001,"Adj.Close":790.82001,"Volume":508280000}
{"Date":"1997-03-03","Open":790.82001,"High":795.31,"Low":785.65997,"Close":795.31,"Adj.Close":795.31,"Volume":437220000}
{"Date":"1997-03-04","Open":795.31,"High":798.92999,"Low":789.97998,"Close":790.95001,"Adj.Close":790.95001,"Volume":537890000}
{"Date":"1997-03-05","Open":790.95001,"High":801.98999,"Low":790.95001,"Close":801.98999,"Adj.Close":801.98999,"Volume":532500000}
{"Date":"1997-03-06","Open":801.98999,"High":804.10999,"Low":797.5,"Close":798.56,"Adj.Close":798.56,"Volume":540310000}
{"Date":"1997-03-07","Open":798.56,"High":808.19,"Low":798.56,"Close":804.96997,"Adj.Close":804.96997,"Volume":508270000}
{"Date":"1997-03-10","Open":804.96997,"High":813.65997,"Low":803.65997,"Close":813.65002,"Adj.Close":813.65002,"Volume":468780000}
{"Date":"1997-03-11","Open":813.65002,"High":814.90002,"Low":810.77002,"Close":811.34003,"Adj.Close":811.34003,"Volume":493250000}
{"Date":"1997-03-12","Open":811.34003,"High":811.34003,"Low":801.07001,"Close":804.26001,"Adj.Close":804.26001,"Volume":490200000}
{"Date":"1997-03-13","Open":804.26001,"High":804.26001,"Low":789.44,"Close":789.56,"Adj.Close":789.56,"Volume":507560000}
{"Date":"1997-03-14","Open":789.56,"High":796.88,"Low":789.56,"Close":793.16998,"Adj.Close":793.16998,"Volume":491540000}
{"Date":"1997-03-17","Open":793.16998,"High":796.28003,"Low":782.97998,"Close":795.71002,"Adj.Close":795.71002,"Volume":495260000}
{"Date":"1997-03-18","Open":795.71002,"High":797.17999,"Low":785.46997,"Close":789.65997,"Adj.Close":789.65997,"Volume":467330000}
{"Date":"1997-03-19","Open":789.65997,"High":791.59003,"Low":780.03003,"Close":785.77002,"Adj.Close":785.77002,"Volume":535580000}
{"Date":"1997-03-20","Open":785.77002,"High":786.28998,"Low":778.03998,"Close":782.65002,"Adj.Close":782.65002,"Volume":497480000}
{"Date":"1997-03-21","Open":782.65002,"High":786.44,"Low":782.65002,"Close":784.09998,"Adj.Close":784.09998,"Volume":638760000}
{"Date":"1997-03-24","Open":784.09998,"High":791.01001,"Low":780.78998,"Close":790.89001,"Adj.Close":790.89001,"Volume":451970000}
{"Date":"1997-03-25","Open":790.89001,"High":798.10999,"Low":788.39001,"Close":789.07001,"Adj.Close":789.07001,"Volume":487520000}
{"Date":"1997-03-26","Open":789.07001,"High":794.89001,"Low":786.77002,"Close":790.5,"Adj.Close":790.5,"Volume":506670000}
{"Date":"1997-03-27","Open":790.5,"High":792.58002,"Low":767.32001,"Close":773.88,"Adj.Close":773.88,"Volume":476790000}
{"Date":"1997-03-31","Open":773.88,"High":773.88,"Low":756.13,"Close":757.12,"Adj.Close":757.12,"Volume":555880000}
{"Date":"1997-04-01","Open":757.12,"High":761.48999,"Low":751.26001,"Close":759.64001,"Adj.Close":759.64001,"Volume":515770000}
{"Date":"1997-04-02","Open":759.64001,"High":759.65002,"Low":747.59003,"Close":750.10999,"Adj.Close":750.10999,"Volume":478210000}
{"Date":"1997-04-03","Open":750.10999,"High":751.03998,"Low":744.40002,"Close":750.32001,"Adj.Close":750.32001,"Volume":498010000}
{"Date":"1997-04-04","Open":750.32001,"High":757.90002,"Low":744.03998,"Close":757.90002,"Adj.Close":757.90002,"Volume":544580000}
{"Date":"1997-04-07","Open":757.90002,"High":764.82001,"Low":757.90002,"Close":762.13,"Adj.Close":762.13,"Volume":453790000}
{"Date":"1997-04-08","Open":762.13,"High":766.25,"Low":758.35999,"Close":766.12,"Adj.Close":766.12,"Volume":450790000}
{"Date":"1997-04-09","Open":766.12,"High":769.53003,"Low":759.15002,"Close":760.59998,"Adj.Close":760.59998,"Volume":451500000}
{"Date":"1997-04-10","Open":760.59998,"High":763.72998,"Low":757.65002,"Close":758.34003,"Adj.Close":758.34003,"Volume":421790000}
{"Date":"1997-04-11","Open":758.34003,"High":758.34003,"Low":737.64001,"Close":737.65002,"Adj.Close":737.65002,"Volume":444380000}
{"Date":"1997-04-14","Open":737.65002,"High":743.72998,"Low":733.53998,"Close":743.72998,"Adj.Close":743.72998,"Volume":406800000}
{"Date":"1997-04-15","Open":743.72998,"High":754.71997,"Low":743.72998,"Close":754.71997,"Adj.Close":754.71997,"Volume":507370000}
{"Date":"1997-04-16","Open":754.71997,"High":763.53003,"Low":751.98999,"Close":763.53003,"Adj.Close":763.53003,"Volume":498820000}
{"Date":"1997-04-17","Open":763.53003,"High":768.54999,"Low":760.48999,"Close":761.77002,"Adj.Close":761.77002,"Volume":503760000}
{"Date":"1997-04-18","Open":761.77002,"High":767.92999,"Low":761.77002,"Close":766.34003,"Adj.Close":766.34003,"Volume":468940000}
{"Date":"1997-04-21","Open":766.34003,"High":767.39001,"Low":756.38,"Close":760.37,"Adj.Close":760.37,"Volume":397300000}
{"Date":"1997-04-22","Open":760.37,"High":774.64001,"Low":759.90002,"Close":774.60999,"Adj.Close":774.60999,"Volume":507500000}
{"Date":"1997-04-23","Open":774.60999,"High":778.19,"Low":771.90002,"Close":773.64001,"Adj.Close":773.64001,"Volume":489350000}
{"Date":"1997-04-24","Open":773.64001,"High":779.89001,"Low":769.71997,"Close":771.17999,"Adj.Close":771.17999,"Volume":493640000}
{"Date":"1997-04-25","Open":771.17999,"High":771.17999,"Low":764.63,"Close":765.37,"Adj.Close":765.37,"Volume":414350000}
{"Date":"1997-04-28","Open":765.37,"High":773.89001,"Low":763.29999,"Close":772.96002,"Adj.Close":772.96002,"Volume":404470000}
{"Date":"1997-04-29","Open":772.96002,"High":794.44,"Low":772.96002,"Close":794.04999,"Adj.Close":794.04999,"Volume":547690000}
{"Date":"1997-04-30","Open":794.04999,"High":804.13,"Low":791.21002,"Close":801.34003,"Adj.Close":801.34003,"Volume":556070000}
{"Date":"1997-05-01","Open":801.34003,"High":802.95001,"Low":793.21002,"Close":798.53003,"Adj.Close":798.53003,"Volume":460380000}
{"Date":"1997-05-02","Open":798.53003,"High":812.98999,"Low":798.53003,"Close":812.96997,"Adj.Close":812.96997,"Volume":499770000}
{"Date":"1997-05-05","Open":812.96997,"High":830.28998,"Low":811.79999,"Close":830.28998,"Adj.Close":830.28998,"Volume":549410000}
{"Date":"1997-05-06","Open":830.23999,"High":832.28998,"Low":824.70001,"Close":827.76001,"Adj.Close":827.76001,"Volume":603680000}
{"Date":"1997-05-07","Open":827.76001,"High":827.76001,"Low":814.70001,"Close":815.62,"Adj.Close":815.62,"Volume":500580000}
{"Date":"1997-05-08","Open":815.62,"High":829.09003,"Low":811.84003,"Close":820.26001,"Adj.Close":820.26001,"Volume":534120000}
{"Date":"1997-05-09","Open":820.26001,"High":827.69,"Low":815.78003,"Close":824.78003,"Adj.Close":824.78003,"Volume":455690000}
{"Date":"1997-05-12","Open":824.78003,"High":838.56,"Low":824.78003,"Close":837.65997,"Adj.Close":837.65997,"Volume":459370000}
{"Date":"1997-05-13","Open":837.65997,"High":838.48999,"Low":829.12,"Close":833.13,"Adj.Close":833.13,"Volume":489760000}
{"Date":"1997-05-14","Open":833.13,"High":841.28998,"Low":833.13,"Close":836.03998,"Adj.Close":836.03998,"Volume":504960000}
{"Date":"1997-05-15","Open":836.03998,"High":842.45001,"Low":833.34003,"Close":841.88,"Adj.Close":841.88,"Volume":458170000}
{"Date":"1997-05-16","Open":841.88,"High":841.88,"Low":829.15002,"Close":829.75,"Adj.Close":829.75,"Volume":486780000}
{"Date":"1997-05-19","Open":829.75,"High":835.91998,"Low":828.87,"Close":833.27002,"Adj.Close":833.27002,"Volume":345140000}
{"Date":"1997-05-20","Open":833.27002,"High":841.96002,"Low":826.40997,"Close":841.65997,"Adj.Close":841.65997,"Volume":450850000}
{"Date":"1997-05-21","Open":841.65997,"High":846.87,"Low":835.21997,"Close":839.34998,"Adj.Close":839.34998,"Volume":540730000}
{"Date":"1997-05-22","Open":839.34998,"High":841.90997,"Low":833.85999,"Close":835.65997,"Adj.Close":835.65997,"Volume":426940000}
{"Date":"1997-05-23","Open":835.65997,"High":848.48999,"Low":835.65997,"Close":847.03003,"Adj.Close":847.03003,"Volume":417030000}
{"Date":"1997-05-27","Open":847.03003,"High":851.53003,"Low":840.96002,"Close":849.71002,"Adj.Close":849.71002,"Volume":436150000}
{"Date":"1997-05-28","Open":849.71002,"High":850.95001,"Low":843.21002,"Close":847.21002,"Adj.Close":847.21002,"Volume":487340000}
{"Date":"1997-05-29","Open":847.21002,"High":848.96002,"Low":842.60999,"Close":844.08002,"Adj.Close":844.08002,"Volume":462600000}
{"Date":"1997-05-30","Open":844.08002,"High":851.87,"Low":831.87,"Close":848.28003,"Adj.Close":848.28003,"Volume":537200000}
{"Date":"1997-06-02","Open":848.28003,"High":851.34003,"Low":844.60999,"Close":846.35999,"Adj.Close":846.35999,"Volume":435950000}
{"Date":"1997-06-03","Open":846.35999,"High":850.56,"Low":841.51001,"Close":845.47998,"Adj.Close":845.47998,"Volume":527120000}
{"Date":"1997-06-04","Open":845.47998,"High":845.54999,"Low":838.82001,"Close":840.10999,"Adj.Close":840.10999,"Volume":466690000}
{"Date":"1997-06-05","Open":840.10999,"High":848.89001,"Low":840.10999,"Close":843.42999,"Adj.Close":843.42999,"Volume":452610000}
{"Date":"1997-06-06","Open":843.42999,"High":859.23999,"Low":843.35999,"Close":858.01001,"Adj.Close":858.01001,"Volume":488940000}
{"Date":"1997-06-09","Open":858.01001,"High":865.14001,"Low":858.01001,"Close":862.90997,"Adj.Close":862.90997,"Volume":465810000}
{"Date":"1997-06-10","Open":862.90997,"High":870.04999,"Low":862.17999,"Close":865.27002,"Adj.Close":865.27002,"Volume":526980000}
{"Date":"1997-06-11","Open":865.27002,"High":870.65997,"Low":865.15002,"Close":869.57001,"Adj.Close":869.57001,"Volume":513740000}
{"Date":"1997-06-12","Open":869.57001,"High":884.34003,"Low":869.01001,"Close":883.46002,"Adj.Close":883.46002,"Volume":592730000}
{"Date":"1997-06-13","Open":883.47998,"High":894.69,"Low":883.47998,"Close":893.27002,"Adj.Close":893.27002,"Volume":575810000}
{"Date":"1997-06-16","Open":893.27002,"High":895.16998,"Low":891.21002,"Close":893.90002,"Adj.Close":893.90002,"Volume":414280000}
{"Date":"1997-06-17","Open":893.90002,"High":897.59998,"Low":886.19,"Close":894.41998,"Adj.Close":894.41998,"Volume":543010000}
{"Date":"1997-06-18","Open":894.41998,"High":894.41998,"Low":887.03003,"Close":889.06,"Adj.Close":889.06,"Volume":491740000}
{"Date":"1997-06-19","Open":889.06,"High":900.09003,"Low":888.98999,"Close":897.98999,"Adj.Close":897.98999,"Volume":536940000}
{"Date":"1997-06-20","Open":897.98999,"High":901.77002,"Low":897.77002,"Close":898.70001,"Adj.Close":898.70001,"Volume":653110000}
{"Date":"1997-06-23","Open":898.70001,"High":898.70001,"Low":878.42999,"Close":878.62,"Adj.Close":878.62,"Volume":492940000}
{"Date":"1997-06-24","Open":878.62,"High":896.75,"Low":878.62,"Close":896.34003,"Adj.Close":896.34003,"Volume":542650000}
{"Date":"1997-06-25","Open":896.34003,"High":902.09003,"Low":882.23999,"Close":888.98999,"Adj.Close":888.98999,"Volume":603040000}
{"Date":"1997-06-26","Open":888.98999,"High":893.21002,"Low":879.32001,"Close":883.67999,"Adj.Close":883.67999,"Volume":499780000}
{"Date":"1997-06-27","Open":883.67999,"High":894.70001,"Low":883.67999,"Close":887.29999,"Adj.Close":887.29999,"Volume":472540000}
{"Date":"1997-06-30","Open":887.29999,"High":892.62,"Low":879.82001,"Close":885.14001,"Adj.Close":885.14001,"Volume":561540000}
{"Date":"1997-07-01","Open":885.14001,"High":893.88,"Low":884.53998,"Close":891.03003,"Adj.Close":891.03003,"Volume":544190000}
{"Date":"1997-07-02","Open":891.03003,"High":904.04999,"Low":891.03003,"Close":904.03003,"Adj.Close":904.03003,"Volume":526970000}
{"Date":"1997-07-03","Open":904.03003,"High":917.82001,"Low":904.03003,"Close":916.91998,"Adj.Close":916.91998,"Volume":374680000}
{"Date":"1997-07-07","Open":916.91998,"High":923.26001,"Low":909.69,"Close":912.20001,"Adj.Close":912.20001,"Volume":518780000}
{"Date":"1997-07-08","Open":912.20001,"High":918.76001,"Low":911.56,"Close":918.75,"Adj.Close":918.75,"Volume":526010000}
{"Date":"1997-07-09","Open":918.75,"High":922.03003,"Low":902.47998,"Close":907.53998,"Adj.Close":907.53998,"Volume":589110000}
{"Date":"1997-07-10","Open":907.53998,"High":916.53998,"Low":904.31,"Close":913.78003,"Adj.Close":913.78003,"Volume":551340000}
{"Date":"1997-07-11","Open":913.78003,"High":919.73999,"Low":913.10999,"Close":916.67999,"Adj.Close":916.67999,"Volume":500050000}
{"Date":"1997-07-14","Open":916.67999,"High":921.78003,"Low":912.02002,"Close":918.38,"Adj.Close":918.38,"Volume":485960000}
{"Date":"1997-07-15","Open":918.38,"High":926.15002,"Low":914.52002,"Close":925.76001,"Adj.Close":925.76001,"Volume":598370000}
{"Date":"1997-07-16","Open":925.76001,"High":939.32001,"Low":925.76001,"Close":936.59003,"Adj.Close":936.59003,"Volume":647390000}
{"Date":"1997-07-17","Open":936.59003,"High":936.96002,"Low":927.90002,"Close":931.60999,"Adj.Close":931.60999,"Volume":629250000}
{"Date":"1997-07-18","Open":931.60999,"High":931.60999,"Low":912.90002,"Close":915.29999,"Adj.Close":915.29999,"Volume":589710000}
{"Date":"1997-07-21","Open":915.29999,"High":915.38,"Low":907.12,"Close":912.94,"Adj.Close":912.94,"Volume":459500000}
{"Date":"1997-07-22","Open":912.94,"High":934.38,"Low":912.94,"Close":933.97998,"Adj.Close":933.97998,"Volume":579590000}
{"Date":"1997-07-23","Open":933.97998,"High":941.79999,"Low":933.97998,"Close":936.56,"Adj.Close":936.56,"Volume":616930000}
{"Date":"1997-07-24","Open":936.56,"High":941.51001,"Low":926.90997,"Close":940.29999,"Adj.Close":940.29999,"Volume":571020000}
{"Date":"1997-07-25","Open":940.29999,"High":945.65002,"Low":936.09003,"Close":938.78998,"Adj.Close":938.78998,"Volume":521510000}
{"Date":"1997-07-28","Open":938.78998,"High":942.96997,"Low":935.19,"Close":936.45001,"Adj.Close":936.45001,"Volume":466920000}
{"Date":"1997-07-29","Open":936.45001,"High":942.96002,"Low":932.56,"Close":942.28998,"Adj.Close":942.28998,"Volume":544540000}
{"Date":"1997-07-30","Open":942.28998,"High":953.97998,"Low":941.97998,"Close":952.28998,"Adj.Close":952.28998,"Volume":568470000}
{"Date":"1997-07-31","Open":952.28998,"High":957.72998,"Low":948.89001,"Close":954.31,"Adj.Close":954.31,"Volume":547830000}
{"Date":"1997-08-01","Open":954.28998,"High":955.34998,"Low":939.03998,"Close":947.14001,"Adj.Close":947.14001,"Volume":513750000}
{"Date":"1997-08-04","Open":947.14001,"High":953.17999,"Low":943.59998,"Close":950.29999,"Adj.Close":950.29999,"Volume":456000000}
{"Date":"1997-08-05","Open":950.29999,"High":954.21002,"Low":948.91998,"Close":952.37,"Adj.Close":952.37,"Volume":525710000}
{"Date":"1997-08-06","Open":952.37,"High":962.42999,"Low":949.45001,"Close":960.32001,"Adj.Close":960.32001,"Volume":565200000}
{"Date":"1997-08-07","Open":960.32001,"High":964.16998,"Low":950.87,"Close":951.19,"Adj.Close":951.19,"Volume":576030000}
{"Date":"1997-08-08","Open":951.19,"High":951.19,"Low":925.73999,"Close":933.53998,"Adj.Close":933.53998,"Volume":563420000}
{"Date":"1997-08-11","Open":933.53998,"High":938.5,"Low":925.39001,"Close":937,"Adj.Close":937,"Volume":480340000}
{"Date":"1997-08-12","Open":937,"High":942.98999,"Low":925.65997,"Close":926.53003,"Adj.Close":926.53003,"Volume":499310000}
{"Date":"1997-08-13","Open":926.53003,"High":935.77002,"Low":916.53998,"Close":922.02002,"Adj.Close":922.02002,"Volume":587210000}
{"Date":"1997-08-14","Open":922.02002,"High":930.07001,"Low":916.91998,"Close":924.77002,"Adj.Close":924.77002,"Volume":530460000}
{"Date":"1997-08-15","Open":924.77002,"High":924.77002,"Low":900.81,"Close":900.81,"Adj.Close":900.81,"Volume":537820000}
{"Date":"1997-08-18","Open":900.81,"High":912.57001,"Low":893.34003,"Close":912.48999,"Adj.Close":912.48999,"Volume":514330000}
{"Date":"1997-08-19","Open":912.48999,"High":926.01001,"Low":912.48999,"Close":926.01001,"Adj.Close":926.01001,"Volume":545630000}
{"Date":"1997-08-20","Open":926.01001,"High":939.34998,"Low":924.58002,"Close":939.34998,"Adj.Close":939.34998,"Volume":521270000}
{"Date":"1997-08-21","Open":939.34998,"High":939.46997,"Low":921.34998,"Close":925.04999,"Adj.Close":925.04999,"Volume":499000000}
{"Date":"1997-08-22","Open":925.04999,"High":925.04999,"Low":905.41998,"Close":923.53998,"Adj.Close":923.53998,"Volume":460160000}
{"Date":"1997-08-25","Open":923.54999,"High":930.92999,"Low":917.28998,"Close":920.15997,"Adj.Close":920.15997,"Volume":388990000}
{"Date":"1997-08-26","Open":920.15997,"High":922.46997,"Low":911.71997,"Close":913.02002,"Adj.Close":913.02002,"Volume":449110000}
{"Date":"1997-08-27","Open":913.02002,"High":916.22998,"Low":903.83002,"Close":913.70001,"Adj.Close":913.70001,"Volume":492150000}
{"Date":"1997-08-28","Open":913.70001,"High":915.90002,"Low":898.65002,"Close":903.66998,"Adj.Close":903.66998,"Volume":486300000}
{"Date":"1997-08-29","Open":903.66998,"High":907.28003,"Low":896.82001,"Close":899.46997,"Adj.Close":899.46997,"Volume":413910000}
{"Date":"1997-09-02","Open":899.46997,"High":927.58002,"Low":899.46997,"Close":927.58002,"Adj.Close":927.58002,"Volume":491870000}
{"Date":"1997-09-03","Open":927.58002,"High":935.90002,"Low":926.87,"Close":927.85999,"Adj.Close":927.85999,"Volume":549060000}
{"Date":"1997-09-04","Open":927.85999,"High":933.35999,"Low":925.59003,"Close":930.87,"Adj.Close":930.87,"Volume":559310000}
{"Date":"1997-09-05","Open":930.87,"High":940.37,"Low":924.04999,"Close":929.04999,"Adj.Close":929.04999,"Volume":536400000}
{"Date":"1997-09-08","Open":929.04999,"High":936.5,"Low":929.04999,"Close":931.20001,"Adj.Close":931.20001,"Volume":466430000}
{"Date":"1997-09-09","Open":931.20001,"High":938.90002,"Low":927.28003,"Close":933.62,"Adj.Close":933.62,"Volume":502200000}
{"Date":"1997-09-10","Open":933.62,"High":933.62,"Low":918.76001,"Close":919.03003,"Adj.Close":919.03003,"Volume":517620000}
{"Date":"1997-09-11","Open":919.03003,"High":919.03003,"Low":902.56,"Close":912.59003,"Adj.Close":912.59003,"Volume":575020000}
{"Date":"1997-09-12","Open":912.59003,"High":925.04999,"Low":906.70001,"Close":923.90997,"Adj.Close":923.90997,"Volume":544150000}
{"Date":"1997-09-15","Open":923.90997,"High":928.90002,"Low":919.40997,"Close":919.77002,"Adj.Close":919.77002,"Volume":468030000}
{"Date":"1997-09-16","Open":919.77002,"High":947.65997,"Low":919.77002,"Close":945.64001,"Adj.Close":945.64001,"Volume":636380000}
{"Date":"1997-09-17","Open":945.64001,"High":950.28998,"Low":941.98999,"Close":943,"Adj.Close":943,"Volume":590550000}
{"Date":"1997-09-18","Open":943,"High":958.19,"Low":943,"Close":947.28998,"Adj.Close":947.28998,"Volume":566830000}
{"Date":"1997-09-19","Open":947.28998,"High":952.34998,"Low":943.90002,"Close":950.51001,"Adj.Close":950.51001,"Volume":631040000}
{"Date":"1997-09-22","Open":950.51001,"High":960.59003,"Low":950.51001,"Close":955.42999,"Adj.Close":955.42999,"Volume":490900000}
{"Date":"1997-09-23","Open":955.42999,"High":955.78003,"Low":948.07001,"Close":951.92999,"Adj.Close":951.92999,"Volume":522930000}
{"Date":"1997-09-24","Open":951.92999,"High":959.78003,"Low":944.07001,"Close":944.47998,"Adj.Close":944.47998,"Volume":639460000}
{"Date":"1997-09-25","Open":944.47998,"High":947,"Low":937.38,"Close":937.90997,"Adj.Close":937.90997,"Volume":524880000}
{"Date":"1997-09-26","Open":937.90997,"High":946.44,"Low":937.90997,"Close":945.21997,"Adj.Close":945.21997,"Volume":505340000}
{"Date":"1997-09-29","Open":945.21997,"High":953.96002,"Low":941.94,"Close":953.34003,"Adj.Close":953.34003,"Volume":477100000}
{"Date":"1997-09-30","Open":953.34003,"High":955.16998,"Low":947.28003,"Close":947.28003,"Adj.Close":947.28003,"Volume":587500000}
{"Date":"1997-10-01","Open":947.28003,"High":956.71002,"Low":947.28003,"Close":955.40997,"Adj.Close":955.40997,"Volume":598660000}
{"Date":"1997-10-02","Open":955.40997,"High":960.46002,"Low":952.94,"Close":960.46002,"Adj.Close":960.46002,"Volume":474760000}
{"Date":"1997-10-03","Open":960.46002,"High":975.46997,"Low":955.13,"Close":965.03003,"Adj.Close":965.03003,"Volume":623370000}
{"Date":"1997-10-06","Open":965.03003,"High":974.15997,"Low":965.03003,"Close":972.69,"Adj.Close":972.69,"Volume":495620000}
{"Date":"1997-10-07","Open":972.69,"High":983.12,"Low":971.95001,"Close":983.12,"Adj.Close":983.12,"Volume":551970000}
{"Date":"1997-10-08","Open":983.12,"High":983.12,"Low":968.65002,"Close":973.84003,"Adj.Close":973.84003,"Volume":573110000}
{"Date":"1997-10-09","Open":973.84003,"High":974.71997,"Low":963.34003,"Close":970.62,"Adj.Close":970.62,"Volume":551840000}
{"Date":"1997-10-10","Open":970.62,"High":970.62,"Low":963.41998,"Close":966.97998,"Adj.Close":966.97998,"Volume":500680000}
{"Date":"1997-10-13","Open":966.97998,"High":973.46002,"Low":966.95001,"Close":968.09998,"Adj.Close":968.09998,"Volume":354800000}
{"Date":"1997-10-14","Open":968.09998,"High":972.85999,"Low":961.87,"Close":970.28003,"Adj.Close":970.28003,"Volume":510330000}
{"Date":"1997-10-15","Open":970.28003,"High":970.28003,"Low":962.75,"Close":965.71997,"Adj.Close":965.71997,"Volume":505310000}
{"Date":"1997-10-16","Open":965.71997,"High":973.38,"Low":950.77002,"Close":955.25,"Adj.Close":955.25,"Volume":597010000}
{"Date":"1997-10-17","Open":955.22998,"High":955.22998,"Low":931.58002,"Close":944.15997,"Adj.Close":944.15997,"Volume":624980000}
{"Date":"1997-10-20","Open":944.15997,"High":955.71997,"Low":941.42999,"Close":955.60999,"Adj.Close":955.60999,"Volume":483880000}
{"Date":"1997-10-21","Open":955.60999,"High":972.56,"Low":955.60999,"Close":972.28003,"Adj.Close":972.28003,"Volume":582310000}
{"Date":"1997-10-22","Open":972.28003,"High":972.60999,"Low":965.65997,"Close":968.48999,"Adj.Close":968.48999,"Volume":613490000}
{"Date":"1997-10-23","Open":968.48999,"High":968.48999,"Low":944.15997,"Close":950.69,"Adj.Close":950.69,"Volume":673270000}
{"Date":"1997-10-24","Open":950.69,"High":960.03998,"Low":937.54999,"Close":941.64001,"Adj.Close":941.64001,"Volume":677630000}
{"Date":"1997-10-27","Open":941.64001,"High":941.64001,"Low":876.72998,"Close":876.98999,"Adj.Close":876.98999,"Volume":693730000}
{"Date":"1997-10-28","Open":876.98999,"High":923.09003,"Low":855.27002,"Close":921.84998,"Adj.Close":921.84998,"Volume":1202550000}
{"Date":"1997-10-29","Open":921.84998,"High":935.23999,"Low":913.88,"Close":919.15997,"Adj.Close":919.15997,"Volume":777660000}
{"Date":"1997-10-30","Open":919.15997,"High":923.28003,"Low":903.67999,"Close":903.67999,"Adj.Close":903.67999,"Volume":712230000}
{"Date":"1997-10-31","Open":903.67999,"High":919.92999,"Low":903.67999,"Close":914.62,"Adj.Close":914.62,"Volume":638070000}
{"Date":"1997-11-03","Open":914.62,"High":939.02002,"Low":914.62,"Close":938.98999,"Adj.Close":938.98999,"Volume":564740000}
{"Date":"1997-11-04","Open":938.98999,"High":941.40002,"Low":932.65997,"Close":940.76001,"Adj.Close":940.76001,"Volume":541590000}
{"Date":"1997-11-05","Open":940.76001,"High":949.62,"Low":938.15997,"Close":942.76001,"Adj.Close":942.76001,"Volume":565680000}
{"Date":"1997-11-06","Open":942.76001,"High":942.84998,"Low":934.15997,"Close":938.03003,"Adj.Close":938.03003,"Volume":522890000}
{"Date":"1997-11-07","Open":938.03003,"High":938.03003,"Low":915.39001,"Close":927.51001,"Adj.Close":927.51001,"Volume":569980000}
{"Date":"1997-11-10","Open":927.51001,"High":935.90002,"Low":920.26001,"Close":921.13,"Adj.Close":921.13,"Volume":464140000}
{"Date":"1997-11-11","Open":921.13,"High":928.28998,"Low":919.63,"Close":923.78003,"Adj.Close":923.78003,"Volume":435660000}
{"Date":"1997-11-12","Open":923.78003,"High":923.88,"Low":905.34003,"Close":905.96002,"Adj.Close":905.96002,"Volume":585340000}
{"Date":"1997-11-13","Open":905.96002,"High":917.78998,"Low":900.60999,"Close":916.65997,"Adj.Close":916.65997,"Volume":653960000}
{"Date":"1997-11-14","Open":916.65997,"High":930.44,"Low":915.34003,"Close":928.34998,"Adj.Close":928.34998,"Volume":635760000}
{"Date":"1997-11-17","Open":928.34998,"High":949.65997,"Low":928.34998,"Close":946.20001,"Adj.Close":946.20001,"Volume":576540000}
{"Date":"1997-11-18","Open":946.20001,"High":947.65002,"Low":937.42999,"Close":938.22998,"Adj.Close":938.22998,"Volume":521380000}
{"Date":"1997-11-19","Open":938.22998,"High":947.28003,"Low":934.83002,"Close":944.59003,"Adj.Close":944.59003,"Volume":542720000}
{"Date":"1997-11-20","Open":944.59003,"High":961.83002,"Low":944.59003,"Close":958.97998,"Adj.Close":958.97998,"Volume":602610000}
{"Date":"1997-11-21","Open":958.97998,"High":964.54999,"Low":954.59998,"Close":963.09003,"Adj.Close":963.09003,"Volume":611000000}
{"Date":"1997-11-24","Open":963.09003,"High":963.09003,"Low":945.21997,"Close":946.66998,"Adj.Close":946.66998,"Volume":514920000}
{"Date":"1997-11-25","Open":946.66998,"High":954.46997,"Low":944.71002,"Close":950.82001,"Adj.Close":950.82001,"Volume":587890000}
{"Date":"1997-11-26","Open":950.82001,"High":956.46997,"Low":950.82001,"Close":951.64001,"Adj.Close":951.64001,"Volume":487750000}
{"Date":"1997-11-28","Open":951.64001,"High":959.13,"Low":951.64001,"Close":955.40002,"Adj.Close":955.40002,"Volume":189070000}
{"Date":"1997-12-01","Open":955.40002,"High":974.77002,"Low":955.40002,"Close":974.77002,"Adj.Close":974.77002,"Volume":590300000}
{"Date":"1997-12-02","Open":974.78003,"High":976.20001,"Low":969.83002,"Close":971.67999,"Adj.Close":971.67999,"Volume":576120000}
{"Date":"1997-12-03","Open":971.67999,"High":980.81,"Low":966.15997,"Close":976.77002,"Adj.Close":976.77002,"Volume":624610000}
{"Date":"1997-12-04","Open":976.77002,"High":983.35999,"Low":971.37,"Close":973.09998,"Adj.Close":973.09998,"Volume":633470000}
{"Date":"1997-12-05","Open":973.09998,"High":986.25,"Low":969.09998,"Close":983.78998,"Adj.Close":983.78998,"Volume":563590000}
{"Date":"1997-12-08","Open":983.78998,"High":985.66998,"Low":979.57001,"Close":982.37,"Adj.Close":982.37,"Volume":490320000}
{"Date":"1997-12-09","Open":982.37,"High":982.37,"Low":973.81,"Close":975.78003,"Adj.Close":975.78003,"Volume":539130000}
{"Date":"1997-12-10","Open":975.78003,"High":975.78003,"Low":962.67999,"Close":969.78998,"Adj.Close":969.78998,"Volume":602290000}
{"Date":"1997-12-11","Open":969.78998,"High":969.78998,"Low":951.89001,"Close":954.94,"Adj.Close":954.94,"Volume":631770000}
{"Date":"1997-12-12","Open":954.94,"High":961.32001,"Low":947,"Close":953.39001,"Adj.Close":953.39001,"Volume":579280000}
{"Date":"1997-12-15","Open":953.39001,"High":965.96002,"Low":953.39001,"Close":963.39001,"Adj.Close":963.39001,"Volume":597150000}
{"Date":"1997-12-16","Open":963.39001,"High":973,"Low":963.39001,"Close":968.03998,"Adj.Close":968.03998,"Volume":623320000}
{"Date":"1997-12-17","Open":968.03998,"High":974.29999,"Low":964.25,"Close":965.53998,"Adj.Close":965.53998,"Volume":618900000}
{"Date":"1997-12-18","Open":965.53998,"High":965.53998,"Low":950.54999,"Close":955.29999,"Adj.Close":955.29999,"Volume":618870000}
{"Date":"1997-12-19","Open":955.29999,"High":955.29999,"Low":924.91998,"Close":946.78003,"Adj.Close":946.78003,"Volume":793200000}
{"Date":"1997-12-22","Open":946.78003,"High":956.72998,"Low":946.25,"Close":953.70001,"Adj.Close":953.70001,"Volume":530670000}
{"Date":"1997-12-23","Open":953.70001,"High":954.51001,"Low":938.90997,"Close":939.13,"Adj.Close":939.13,"Volume":515070000}
{"Date":"1997-12-24","Open":939.13,"High":942.88,"Low":932.70001,"Close":932.70001,"Adj.Close":932.70001,"Volume":265980000}
{"Date":"1997-12-26","Open":932.70001,"High":939.98999,"Low":932.70001,"Close":936.46002,"Adj.Close":936.46002,"Volume":154900000}
{"Date":"1997-12-29","Open":936.46002,"High":953.95001,"Low":936.46002,"Close":953.34998,"Adj.Close":953.34998,"Volume":443160000}
{"Date":"1997-12-30","Open":953.34998,"High":970.84003,"Low":953.34998,"Close":970.84003,"Adj.Close":970.84003,"Volume":499500000}
{"Date":"1997-12-31","Open":970.84003,"High":975.02002,"Low":967.40997,"Close":970.42999,"Adj.Close":970.42999,"Volume":467280000}
{"Date":"1998-01-02","Open":970.42999,"High":975.03998,"Low":965.72998,"Close":975.03998,"Adj.Close":975.03998,"Volume":366730000}
{"Date":"1998-01-05","Open":975.03998,"High":982.63,"Low":969,"Close":977.07001,"Adj.Close":977.07001,"Volume":628070000}
{"Date":"1998-01-06","Open":977.07001,"High":977.07001,"Low":962.67999,"Close":966.58002,"Adj.Close":966.58002,"Volume":618360000}
{"Date":"1998-01-07","Open":966.58002,"High":966.58002,"Low":952.66998,"Close":964,"Adj.Close":964,"Volume":667390000}
{"Date":"1998-01-08","Open":964,"High":964,"Low":955.03998,"Close":956.04999,"Adj.Close":956.04999,"Volume":652140000}
{"Date":"1998-01-09","Open":956.04999,"High":956.04999,"Low":921.71997,"Close":927.69,"Adj.Close":927.69,"Volume":746420000}
{"Date":"1998-01-12","Open":927.69,"High":939.25,"Low":912.83002,"Close":939.21002,"Adj.Close":939.21002,"Volume":705450000}
{"Date":"1998-01-13","Open":939.21002,"High":952.14001,"Low":939.21002,"Close":952.12,"Adj.Close":952.12,"Volume":646740000}
{"Date":"1998-01-14","Open":952.12,"High":958.12,"Low":948,"Close":957.94,"Adj.Close":957.94,"Volume":603280000}
{"Date":"1998-01-15","Open":957.94,"High":957.94,"Low":950.27002,"Close":950.72998,"Adj.Close":950.72998,"Volume":569050000}
{"Date":"1998-01-16","Open":950.72998,"High":965.12,"Low":950.72998,"Close":961.51001,"Adj.Close":961.51001,"Volume":670080000}
{"Date":"1998-01-20","Open":961.51001,"High":978.59998,"Low":961.47998,"Close":978.59998,"Adj.Close":978.59998,"Volume":644790000}
{"Date":"1998-01-21","Open":978.59998,"High":978.59998,"Low":963.28998,"Close":970.81,"Adj.Close":970.81,"Volume":626160000}
{"Date":"1998-01-22","Open":970.81,"High":970.81,"Low":959.48999,"Close":963.03998,"Adj.Close":963.03998,"Volume":646570000}
{"Date":"1998-01-23","Open":963.03998,"High":966.44,"Low":950.85999,"Close":957.59003,"Adj.Close":957.59003,"Volume":635770000}
{"Date":"1998-01-26","Open":957.59003,"High":963.03998,"Low":954.23999,"Close":956.95001,"Adj.Close":956.95001,"Volume":555080000}
{"Date":"1998-01-27","Open":956.95001,"High":973.22998,"Low":956.26001,"Close":969.02002,"Adj.Close":969.02002,"Volume":679140000}
{"Date":"1998-01-28","Open":969.02002,"High":978.63,"Low":969.02002,"Close":977.46002,"Adj.Close":977.46002,"Volume":708470000}
{"Date":"1998-01-29","Open":977.46002,"High":992.65002,"Low":975.21002,"Close":985.48999,"Adj.Close":985.48999,"Volume":750760000}
{"Date":"1998-01-30","Open":985.48999,"High":987.40997,"Low":979.63,"Close":980.28003,"Adj.Close":980.28003,"Volume":613380000}
{"Date":"1998-02-02","Open":980.28003,"High":1002.47998,"Low":980.28003,"Close":1001.27002,"Adj.Close":1001.27002,"Volume":724320000}
{"Date":"1998-02-03","Open":1001.27002,"High":1006.13,"Low":996.90002,"Close":1006,"Adj.Close":1006,"Volume":692120000}
{"Date":"1998-02-04","Open":1006,"High":1009.52002,"Low":999.42999,"Close":1006.90002,"Adj.Close":1006.90002,"Volume":695420000}
{"Date":"1998-02-05","Open":1006.90002,"High":1013.51001,"Low":1000.27002,"Close":1003.53998,"Adj.Close":1003.53998,"Volume":703980000}
{"Date":"1998-02-06","Open":1003.53998,"High":1013.07001,"Low":1003.35999,"Close":1012.46002,"Adj.Close":1012.46002,"Volume":569650000}
{"Date":"1998-02-09","Open":1012.46002,"High":1015.33002,"Low":1006.28003,"Close":1010.73999,"Adj.Close":1010.73999,"Volume":524810000}
{"Date":"1998-02-10","Open":1010.73999,"High":1022.15002,"Low":1010.71002,"Close":1019.01001,"Adj.Close":1019.01001,"Volume":642800000}
{"Date":"1998-02-11","Open":1019.01001,"High":1020.71002,"Low":1016.38,"Close":1020.01001,"Adj.Close":1020.01001,"Volume":599300000}
{"Date":"1998-02-12","Open":1020.01001,"High":1026.30005,"Low":1008.54999,"Close":1024.14001,"Adj.Close":1024.14001,"Volume":611480000}
{"Date":"1998-02-13","Open":1024.14001,"High":1024.14001,"Low":1017.71002,"Close":1020.09003,"Adj.Close":1020.09003,"Volume":531940000}
{"Date":"1998-02-17","Open":1020.09003,"High":1028.02002,"Low":1020.09003,"Close":1022.76001,"Adj.Close":1022.76001,"Volume":605890000}
{"Date":"1998-02-18","Open":1022.76001,"High":1032.07996,"Low":1021.70001,"Close":1032.07996,"Adj.Close":1032.07996,"Volume":606000000}
{"Date":"1998-02-19","Open":1032.07996,"High":1032.93005,"Low":1026.62,"Close":1028.28003,"Adj.Close":1028.28003,"Volume":581820000}
{"Date":"1998-02-20","Open":1028.28003,"High":1034.20996,"Low":1022.69,"Close":1034.20996,"Adj.Close":1034.20996,"Volume":594300000}
{"Date":"1998-02-23","Open":1034.20996,"High":1038.68005,"Low":1031.76001,"Close":1038.14001,"Adj.Close":1038.14001,"Volume":550730000}
{"Date":"1998-02-24","Open":1038.14001,"High":1038.72998,"Low":1028.89001,"Close":1030.56006,"Adj.Close":1030.56006,"Volume":589880000}
{"Date":"1998-02-25","Open":1030.56006,"High":1045.79004,"Low":1030.56006,"Close":1042.90002,"Adj.Close":1042.90002,"Volume":611350000}
{"Date":"1998-02-26","Open":1042.90002,"High":1048.68005,"Low":1039.84998,"Close":1048.67004,"Adj.Close":1048.67004,"Volume":646280000}
{"Date":"1998-02-27","Open":1048.67004,"High":1051.66003,"Low":1044.40002,"Close":1049.33997,"Adj.Close":1049.33997,"Volume":574480000}
{"Date":"1998-03-02","Open":1049.33997,"High":1053.97998,"Low":1044.69995,"Close":1047.69995,"Adj.Close":1047.69995,"Volume":591470000}
{"Date":"1998-03-03","Open":1047.69995,"High":1052.02002,"Low":1043.41003,"Close":1052.02002,"Adj.Close":1052.02002,"Volume":612360000}
{"Date":"1998-03-04","Open":1052.02002,"High":1052.02002,"Low":1042.73999,"Close":1047.32996,"Adj.Close":1047.32996,"Volume":644280000}
{"Date":"1998-03-05","Open":1047.32996,"High":1047.32996,"Low":1030.87,"Close":1035.05005,"Adj.Close":1035.05005,"Volume":648270000}
{"Date":"1998-03-06","Open":1035.05005,"High":1055.68994,"Low":1035.05005,"Close":1055.68994,"Adj.Close":1055.68994,"Volume":665500000}
{"Date":"1998-03-09","Open":1055.68994,"High":1058.55005,"Low":1050.02002,"Close":1052.31006,"Adj.Close":1052.31006,"Volume":624700000}
{"Date":"1998-03-10","Open":1052.31006,"High":1064.58997,"Low":1052.31006,"Close":1064.25,"Adj.Close":1064.25,"Volume":631920000}
{"Date":"1998-03-11","Open":1064.25,"High":1069.18005,"Low":1064.21997,"Close":1068.46997,"Adj.Close":1068.46997,"Volume":655260000}
{"Date":"1998-03-12","Open":1068.46997,"High":1071.87,"Low":1063.54004,"Close":1069.92004,"Adj.Close":1069.92004,"Volume":594940000}
{"Date":"1998-03-13","Open":1069.92004,"High":1075.85999,"Low":1066.56995,"Close":1068.60999,"Adj.Close":1068.60999,"Volume":597800000}
{"Date":"1998-03-16","Open":1068.60999,"High":1079.45996,"Low":1068.60999,"Close":1079.27002,"Adj.Close":1079.27002,"Volume":548980000}
{"Date":"1998-03-17","Open":1079.27002,"High":1080.52002,"Low":1073.29004,"Close":1080.44995,"Adj.Close":1080.44995,"Volume":680960000}
{"Date":"1998-03-18","Open":1080.44995,"High":1085.52002,"Low":1077.77002,"Close":1085.52002,"Adj.Close":1085.52002,"Volume":632690000}
{"Date":"1998-03-19","Open":1085.52002,"High":1089.73999,"Low":1084.30005,"Close":1089.73999,"Adj.Close":1089.73999,"Volume":598240000}
{"Date":"1998-03-20","Open":1089.73999,"High":1101.04004,"Low":1089.39001,"Close":1099.16003,"Adj.Close":1099.16003,"Volume":717310000}
{"Date":"1998-03-23","Open":1099.16003,"High":1101.16003,"Low":1094.25,"Close":1095.55005,"Adj.Close":1095.55005,"Volume":631350000}
{"Date":"1998-03-24","Open":1095.55005,"High":1106.75,"Low":1095.55005,"Close":1105.65002,"Adj.Close":1105.65002,"Volume":605720000}
{"Date":"1998-03-25","Open":1105.65002,"High":1113.06995,"Low":1092.83997,"Close":1101.93005,"Adj.Close":1101.93005,"Volume":676550000}
{"Date":"1998-03-26","Open":1101.93005,"High":1106.28003,"Low":1097,"Close":1100.80005,"Adj.Close":1100.80005,"Volume":606770000}
{"Date":"1998-03-27","Open":1100.80005,"High":1107.18005,"Low":1091.14001,"Close":1095.43994,"Adj.Close":1095.43994,"Volume":582190000}
{"Date":"1998-03-30","Open":1095.43994,"High":1099.09998,"Low":1090.02002,"Close":1093.59998,"Adj.Close":1093.59998,"Volume":497400000}
{"Date":"1998-03-31","Open":1093.55005,"High":1110.13,"Low":1093.55005,"Close":1101.75,"Adj.Close":1101.75,"Volume":674930000}
{"Date":"1998-04-01","Open":1101.75,"High":1109.18994,"Low":1095.29004,"Close":1108.15002,"Adj.Close":1108.15002,"Volume":677310000}
{"Date":"1998-04-02","Open":1108.15002,"High":1121.01001,"Low":1107.89001,"Close":1120.01001,"Adj.Close":1120.01001,"Volume":674340000}
{"Date":"1998-04-03","Open":1120.01001,"High":1126.35999,"Low":1118.12,"Close":1122.69995,"Adj.Close":1122.69995,"Volume":653880000}
{"Date":"1998-04-06","Open":1122.69995,"High":1131.98999,"Low":1121.37,"Close":1121.38,"Adj.Close":1121.38,"Volume":625810000}
{"Date":"1998-04-07","Open":1121.38,"High":1121.38,"Low":1102.43994,"Close":1109.55005,"Adj.Close":1109.55005,"Volume":670760000}
{"Date":"1998-04-08","Open":1109.55005,"High":1111.59998,"Low":1098.20996,"Close":1101.65002,"Adj.Close":1101.65002,"Volume":616330000}
{"Date":"1998-04-09","Open":1101.65002,"High":1111.44995,"Low":1101.65002,"Close":1110.67004,"Adj.Close":1110.67004,"Volume":548940000}
{"Date":"1998-04-13","Open":1110.67004,"High":1110.75,"Low":1100.59998,"Close":1109.68994,"Adj.Close":1109.68994,"Volume":564480000}
{"Date":"1998-04-14","Open":1109.68994,"High":1115.94995,"Low":1109.47998,"Close":1115.75,"Adj.Close":1115.75,"Volume":613730000}
{"Date":"1998-04-15","Open":1115.75,"High":1119.90002,"Low":1112.23999,"Close":1119.31995,"Adj.Close":1119.31995,"Volume":685020000}
{"Date":"1998-04-16","Open":1119.31995,"High":1119.31995,"Low":1105.27002,"Close":1108.17004,"Adj.Close":1108.17004,"Volume":699570000}
{"Date":"1998-04-17","Open":1108.17004,"High":1122.71997,"Low":1104.94995,"Close":1122.71997,"Adj.Close":1122.71997,"Volume":672290000}
{"Date":"1998-04-20","Open":1122.71997,"High":1124.88,"Low":1118.43005,"Close":1123.65002,"Adj.Close":1123.65002,"Volume":595190000}
{"Date":"1998-04-21","Open":1123.65002,"High":1129.65002,"Low":1119.54004,"Close":1126.67004,"Adj.Close":1126.67004,"Volume":675640000}
{"Date":"1998-04-22","Open":1126.67004,"High":1132.97998,"Low":1126.29004,"Close":1130.54004,"Adj.Close":1130.54004,"Volume":696740000}
{"Date":"1998-04-23","Open":1130.54004,"High":1130.54004,"Low":1117.48999,"Close":1119.57996,"Adj.Close":1119.57996,"Volume":653190000}
{"Date":"1998-04-24","Open":1119.57996,"High":1122.81006,"Low":1104.77002,"Close":1107.90002,"Adj.Close":1107.90002,"Volume":633890000}
{"Date":"1998-04-27","Open":1107.90002,"High":1107.90002,"Low":1076.69995,"Close":1086.54004,"Adj.Close":1086.54004,"Volume":685960000}
{"Date":"1998-04-28","Open":1086.54004,"High":1095.93994,"Low":1081.48999,"Close":1085.10999,"Adj.Close":1085.10999,"Volume":678600000}
{"Date":"1998-04-29","Open":1085.10999,"High":1098.23999,"Low":1084.65002,"Close":1094.62,"Adj.Close":1094.62,"Volume":638790000}
{"Date":"1998-04-30","Open":1094.63,"High":1116.96997,"Low":1094.63,"Close":1111.75,"Adj.Close":1111.75,"Volume":695600000}
{"Date":"1998-05-01","Open":1111.75,"High":1121.02002,"Low":1111.75,"Close":1121,"Adj.Close":1121,"Volume":581970000}
{"Date":"1998-05-04","Open":1121,"High":1130.52002,"Low":1121,"Close":1122.06995,"Adj.Close":1122.06995,"Volume":551700000}
{"Date":"1998-05-05","Open":1122.06995,"High":1122.06995,"Low":1111.16003,"Close":1115.5,"Adj.Close":1115.5,"Volume":583630000}
{"Date":"1998-05-06","Open":1115.5,"High":1118.39001,"Low":1104.64001,"Close":1104.92004,"Adj.Close":1104.92004,"Volume":606540000}
{"Date":"1998-05-07","Open":1104.92004,"High":1105.57996,"Low":1094.58997,"Close":1095.14001,"Adj.Close":1095.14001,"Volume":582240000}
{"Date":"1998-05-08","Open":1095.14001,"High":1111.42004,"Low":1094.53003,"Close":1108.14001,"Adj.Close":1108.14001,"Volume":567890000}
{"Date":"1998-05-11","Open":1108.14001,"High":1119.13,"Low":1103.71997,"Close":1106.64001,"Adj.Close":1106.64001,"Volume":560840000}
{"Date":"1998-05-12","Open":1106.64001,"High":1115.95996,"Low":1102.78003,"Close":1115.79004,"Adj.Close":1115.79004,"Volume":604420000}
{"Date":"1998-05-13","Open":1115.79004,"High":1122.21997,"Low":1114.93005,"Close":1118.85999,"Adj.Close":1118.85999,"Volume":600010000}
{"Date":"1998-05-14","Open":1118.85999,"High":1124.03003,"Low":1112.43005,"Close":1117.37,"Adj.Close":1117.37,"Volume":578380000}
{"Date":"1998-05-15","Open":1117.37,"High":1118.66003,"Low":1107.10999,"Close":1108.72998,"Adj.Close":1108.72998,"Volume":621990000}
{"Date":"1998-05-18","Open":1108.72998,"High":1112.43994,"Low":1097.98999,"Close":1105.81995,"Adj.Close":1105.81995,"Volume":519100000}
{"Date":"1998-05-19","Open":1105.81995,"High":1113.5,"Low":1105.81995,"Close":1109.52002,"Adj.Close":1109.52002,"Volume":566020000}
{"Date":"1998-05-20","Open":1109.52002,"High":1119.07996,"Low":1107.51001,"Close":1119.06006,"Adj.Close":1119.06006,"Volume":587240000}
{"Date":"1998-05-21","Open":1119.06006,"High":1124.44995,"Low":1111.93994,"Close":1114.64001,"Adj.Close":1114.64001,"Volume":551970000}
{"Date":"1998-05-22","Open":1114.64001,"High":1116.89001,"Low":1107.98999,"Close":1110.46997,"Adj.Close":1110.46997,"Volume":444070000}
{"Date":"1998-05-26","Open":1110.46997,"High":1116.79004,"Low":1094.01001,"Close":1094.02002,"Adj.Close":1094.02002,"Volume":541410000}
{"Date":"1998-05-27","Open":1094.02002,"High":1094.43994,"Low":1074.39001,"Close":1092.22998,"Adj.Close":1092.22998,"Volume":682040000}
{"Date":"1998-05-28","Open":1092.22998,"High":1099.72998,"Low":1089.06006,"Close":1097.59998,"Adj.Close":1097.59998,"Volume":588900000}
{"Date":"1998-05-29","Open":1097.59998,"High":1104.16003,"Low":1090.81995,"Close":1090.81995,"Adj.Close":1090.81995,"Volume":556780000}
{"Date":"1998-06-01","Open":1090.81995,"High":1097.84998,"Low":1084.21997,"Close":1090.97998,"Adj.Close":1090.97998,"Volume":537660000}
{"Date":"1998-06-02","Open":1090.97998,"High":1098.70996,"Low":1089.67004,"Close":1093.21997,"Adj.Close":1093.21997,"Volume":590930000}
{"Date":"1998-06-03","Open":1093.21997,"High":1097.43005,"Low":1081.08997,"Close":1082.72998,"Adj.Close":1082.72998,"Volume":584480000}
{"Date":"1998-06-04","Open":1082.72998,"High":1095.93005,"Low":1078.09998,"Close":1094.82996,"Adj.Close":1094.82996,"Volume":577470000}
{"Date":"1998-06-05","Open":1095.09998,"High":1113.88,"Low":1094.82996,"Close":1113.85999,"Adj.Close":1113.85999,"Volume":558440000}
{"Date":"1998-06-08","Open":1113.85999,"High":1119.69995,"Low":1113.31006,"Close":1115.71997,"Adj.Close":1115.71997,"Volume":543390000}
{"Date":"1998-06-09","Open":1115.71997,"High":1119.92004,"Low":1111.31006,"Close":1118.41003,"Adj.Close":1118.41003,"Volume":563610000}
{"Date":"1998-06-10","Open":1118.41003,"High":1126,"Low":1110.27002,"Close":1112.28003,"Adj.Close":1112.28003,"Volume":609410000}
{"Date":"1998-06-11","Open":1112.28003,"High":1114.19995,"Low":1094.28003,"Close":1094.57996,"Adj.Close":1094.57996,"Volume":627470000}
{"Date":"1998-06-12","Open":1094.57996,"High":1098.83997,"Low":1080.82996,"Close":1098.83997,"Adj.Close":1098.83997,"Volume":633300000}
{"Date":"1998-06-15","Open":1098.83997,"High":1098.83997,"Low":1077.01001,"Close":1077.01001,"Adj.Close":1077.01001,"Volume":595820000}
{"Date":"1998-06-16","Open":1077.01001,"High":1087.58997,"Low":1074.67004,"Close":1087.58997,"Adj.Close":1087.58997,"Volume":664600000}
{"Date":"1998-06-17","Open":1087.58997,"High":1112.87,"Low":1087.57996,"Close":1107.10999,"Adj.Close":1107.10999,"Volume":744400000}
{"Date":"1998-06-18","Open":1107.10999,"High":1109.35999,"Low":1103.70996,"Close":1106.37,"Adj.Close":1106.37,"Volume":590440000}
{"Date":"1998-06-19","Open":1106.37,"High":1111.25,"Low":1097.09998,"Close":1100.65002,"Adj.Close":1100.65002,"Volume":715500000}
{"Date":"1998-06-22","Open":1100.65002,"High":1109.01001,"Low":1099.42004,"Close":1103.20996,"Adj.Close":1103.20996,"Volume":531550000}
{"Date":"1998-06-23","Open":1103.20996,"High":1119.48999,"Low":1103.20996,"Close":1119.48999,"Adj.Close":1119.48999,"Volume":657100000}
{"Date":"1998-06-24","Open":1119.48999,"High":1134.40002,"Low":1115.09998,"Close":1132.88,"Adj.Close":1132.88,"Volume":714900000}
{"Date":"1998-06-25","Open":1132.88,"High":1142.04004,"Low":1127.59998,"Close":1129.28003,"Adj.Close":1129.28003,"Volume":669900000}
{"Date":"1998-06-26","Open":1129.28003,"High":1136.82996,"Low":1129.28003,"Close":1133.19995,"Adj.Close":1133.19995,"Volume":520050000}
{"Date":"1998-06-29","Open":1133.19995,"High":1145.15002,"Low":1133.19995,"Close":1138.48999,"Adj.Close":1138.48999,"Volume":564350000}
{"Date":"1998-06-30","Open":1138.48999,"High":1140.80005,"Low":1131.97998,"Close":1133.83997,"Adj.Close":1133.83997,"Volume":757200000}
{"Date":"1998-07-01","Open":1133.83997,"High":1148.56006,"Low":1133.83997,"Close":1148.56006,"Adj.Close":1148.56006,"Volume":701600000}
{"Date":"1998-07-02","Open":1148.56006,"High":1148.56006,"Low":1142.98999,"Close":1146.42004,"Adj.Close":1146.42004,"Volume":510210000}
{"Date":"1998-07-06","Open":1146.42004,"High":1157.32996,"Low":1145.03003,"Close":1157.32996,"Adj.Close":1157.32996,"Volume":514750000}
{"Date":"1998-07-07","Open":1157.32996,"High":1159.81006,"Low":1152.84998,"Close":1154.66003,"Adj.Close":1154.66003,"Volume":624890000}
{"Date":"1998-07-08","Open":1154.66003,"High":1166.89001,"Low":1154.66003,"Close":1166.38,"Adj.Close":1166.38,"Volume":607230000}
{"Date":"1998-07-09","Open":1166.38,"High":1166.38,"Low":1156.03003,"Close":1158.56006,"Adj.Close":1158.56006,"Volume":663600000}
{"Date":"1998-07-10","Open":1158.56995,"High":1166.93005,"Low":1150.88,"Close":1164.32996,"Adj.Close":1164.32996,"Volume":576080000}
{"Date":"1998-07-13","Open":1164.32996,"High":1166.97998,"Low":1160.20996,"Close":1165.18994,"Adj.Close":1165.18994,"Volume":574880000}
{"Date":"1998-07-14","Open":1165.18994,"High":1179.76001,"Low":1165.18994,"Close":1177.57996,"Adj.Close":1177.57996,"Volume":700300000}
{"Date":"1998-07-15","Open":1177.57996,"High":1181.47998,"Low":1174.72998,"Close":1174.81006,"Adj.Close":1174.81006,"Volume":723900000}
{"Date":"1998-07-16","Open":1174.81006,"High":1184.02002,"Low":1170.40002,"Close":1183.98999,"Adj.Close":1183.98999,"Volume":677800000}
{"Date":"1998-07-17","Open":1183.98999,"High":1188.09998,"Low":1182.42004,"Close":1186.75,"Adj.Close":1186.75,"Volume":618030000}
{"Date":"1998-07-20","Open":1186.75,"High":1190.57996,"Low":1179.18994,"Close":1184.09998,"Adj.Close":1184.09998,"Volume":560580000}
{"Date":"1998-07-21","Open":1184.09998,"High":1187.37,"Low":1163.05005,"Close":1165.06995,"Adj.Close":1165.06995,"Volume":659700000}
{"Date":"1998-07-22","Open":1165.06995,"High":1167.67004,"Low":1155.19995,"Close":1164.07996,"Adj.Close":1164.07996,"Volume":739800000}
{"Date":"1998-07-23","Open":1164.07996,"High":1164.34998,"Low":1139.75,"Close":1139.75,"Adj.Close":1139.75,"Volume":741600000}
{"Date":"1998-07-24","Open":1139.75,"High":1150.14001,"Low":1129.10999,"Close":1140.80005,"Adj.Close":1140.80005,"Volume":698600000}
{"Date":"1998-07-27","Open":1140.80005,"High":1147.27002,"Low":1128.18994,"Close":1147.27002,"Adj.Close":1147.27002,"Volume":619990000}
{"Date":"1998-07-28","Open":1147.27002,"High":1147.27002,"Low":1119.43994,"Close":1130.23999,"Adj.Close":1130.23999,"Volume":703600000}
{"Date":"1998-07-29","Open":1130.23999,"High":1138.56006,"Low":1121.97998,"Close":1125.20996,"Adj.Close":1125.20996,"Volume":644350000}
{"Date":"1998-07-30","Open":1125.20996,"High":1143.06995,"Low":1125.20996,"Close":1142.94995,"Adj.Close":1142.94995,"Volume":687400000}
{"Date":"1998-07-31","Open":1142.94995,"High":1142.96997,"Low":1114.30005,"Close":1120.67004,"Adj.Close":1120.67004,"Volume":645910000}
{"Date":"1998-08-03","Open":1120.67004,"High":1121.79004,"Low":1110.39001,"Close":1112.43994,"Adj.Close":1112.43994,"Volume":620400000}
{"Date":"1998-08-04","Open":1112.43994,"High":1119.72998,"Low":1071.81995,"Close":1072.12,"Adj.Close":1072.12,"Volume":852600000}
{"Date":"1998-08-05","Open":1072.12,"High":1084.80005,"Low":1057.34998,"Close":1081.43005,"Adj.Close":1081.43005,"Volume":851600000}
{"Date":"1998-08-06","Open":1081.43005,"High":1090.94995,"Low":1074.93994,"Close":1089.63,"Adj.Close":1089.63,"Volume":768400000}
{"Date":"1998-08-07","Open":1089.63,"High":1102.54004,"Low":1084.71997,"Close":1089.44995,"Adj.Close":1089.44995,"Volume":759100000}
{"Date":"1998-08-10","Open":1089.44995,"High":1092.81995,"Low":1081.76001,"Close":1083.14001,"Adj.Close":1083.14001,"Volume":579180000}
{"Date":"1998-08-11","Open":1083.14001,"High":1083.14001,"Low":1054,"Close":1068.97998,"Adj.Close":1068.97998,"Volume":774400000}
{"Date":"1998-08-12","Open":1068.97998,"High":1084.69995,"Low":1068.97998,"Close":1084.21997,"Adj.Close":1084.21997,"Volume":711700000}
{"Date":"1998-08-13","Open":1084.21997,"High":1091.5,"Low":1074.91003,"Close":1074.91003,"Adj.Close":1074.91003,"Volume":660700000}
{"Date":"1998-08-14","Open":1074.91003,"High":1083.92004,"Low":1057.21997,"Close":1062.75,"Adj.Close":1062.75,"Volume":644030000}
{"Date":"1998-08-17","Open":1062.75,"High":1083.67004,"Low":1055.07996,"Close":1083.67004,"Adj.Close":1083.67004,"Volume":584380000}
{"Date":"1998-08-18","Open":1083.67004,"High":1101.71997,"Low":1083.67004,"Close":1101.19995,"Adj.Close":1101.19995,"Volume":690600000}
{"Date":"1998-08-19","Open":1101.19995,"High":1106.31995,"Low":1094.93005,"Close":1098.06006,"Adj.Close":1098.06006,"Volume":633630000}
{"Date":"1998-08-20","Open":1098.06006,"High":1098.79004,"Low":1089.55005,"Close":1091.59998,"Adj.Close":1091.59998,"Volume":621630000}
{"Date":"1998-08-21","Open":1091.59998,"High":1091.59998,"Low":1054.92004,"Close":1081.23999,"Adj.Close":1081.23999,"Volume":725700000}
{"Date":"1998-08-24","Open":1081.23999,"High":1093.81995,"Low":1081.23999,"Close":1088.14001,"Adj.Close":1088.14001,"Volume":558100000}
{"Date":"1998-08-25","Open":1088.14001,"High":1106.64001,"Low":1085.53003,"Close":1092.84998,"Adj.Close":1092.84998,"Volume":664900000}
{"Date":"1998-08-26","Open":1092.84998,"High":1092.84998,"Low":1075.91003,"Close":1084.18994,"Adj.Close":1084.18994,"Volume":674100000}
{"Date":"1998-08-27","Open":1084.18994,"High":1084.18994,"Low":1037.60999,"Close":1042.58997,"Adj.Close":1042.58997,"Volume":938600000}
{"Date":"1998-08-28","Open":1042.58997,"High":1051.80005,"Low":1021.03998,"Close":1027.14001,"Adj.Close":1027.14001,"Volume":840300000}
{"Date":"1998-08-31","Open":1027.14001,"High":1033.46997,"Low":957.28003,"Close":957.28003,"Adj.Close":957.28003,"Volume":917500000}
{"Date":"1998-09-01","Open":957.28003,"High":1000.71002,"Low":939.97998,"Close":994.26001,"Adj.Close":994.26001,"Volume":1216600000}
{"Date":"1998-09-02","Open":994.26001,"High":1013.19,"Low":988.40002,"Close":990.47998,"Adj.Close":990.47998,"Volume":894600000}
{"Date":"1998-09-03","Open":990.46997,"High":990.46997,"Low":969.32001,"Close":982.26001,"Adj.Close":982.26001,"Volume":880500000}
{"Date":"1998-09-04","Open":982.26001,"High":991.40997,"Low":956.51001,"Close":973.89001,"Adj.Close":973.89001,"Volume":780300000}
{"Date":"1998-09-08","Open":973.89001,"High":1023.46002,"Low":973.89001,"Close":1023.46002,"Adj.Close":1023.46002,"Volume":814800000}
{"Date":"1998-09-09","Open":1023.46002,"High":1027.71997,"Low":1004.56,"Close":1006.20001,"Adj.Close":1006.20001,"Volume":704300000}
{"Date":"1998-09-10","Open":1006.20001,"High":1006.20001,"Low":968.64001,"Close":980.19,"Adj.Close":980.19,"Volume":880300000}
{"Date":"1998-09-11","Open":980.19,"High":1009.06,"Low":969.71002,"Close":1009.06,"Adj.Close":1009.06,"Volume":819100000}
{"Date":"1998-09-14","Open":1009.06,"High":1038.38,"Low":1009.06,"Close":1029.71997,"Adj.Close":1029.71997,"Volume":714400000}
{"Date":"1998-09-15","Open":1029.71997,"High":1037.90002,"Low":1021.41998,"Close":1037.68005,"Adj.Close":1037.68005,"Volume":724600000}
{"Date":"1998-09-16","Open":1037.68005,"High":1046.06995,"Low":1029.31006,"Close":1045.47998,"Adj.Close":1045.47998,"Volume":797500000}
{"Date":"1998-09-17","Open":1045.47998,"High":1045.47998,"Low":1016.04999,"Close":1018.87,"Adj.Close":1018.87,"Volume":694500000}
{"Date":"1998-09-18","Open":1018.87,"High":1022.01001,"Low":1011.85999,"Close":1020.09003,"Adj.Close":1020.09003,"Volume":794700000}
{"Date":"1998-09-21","Open":1020.09003,"High":1026.02002,"Low":993.82001,"Close":1023.89001,"Adj.Close":1023.89001,"Volume":609880000}
{"Date":"1998-09-22","Open":1023.89001,"High":1033.89001,"Low":1021.96002,"Close":1029.63,"Adj.Close":1029.63,"Volume":694900000}
{"Date":"1998-09-23","Open":1029.63,"High":1066.08997,"Low":1029.63,"Close":1066.08997,"Adj.Close":1066.08997,"Volume":899700000}
{"Date":"1998-09-24","Open":1066.08997,"High":1066.10999,"Low":1033.04004,"Close":1042.71997,"Adj.Close":1042.71997,"Volume":805900000}
{"Date":"1998-09-25","Open":1042.71997,"High":1051.89001,"Low":1028.48999,"Close":1044.75,"Adj.Close":1044.75,"Volume":736800000}
{"Date":"1998-09-28","Open":1044.75,"High":1061.45996,"Low":1042.22998,"Close":1048.68994,"Adj.Close":1048.68994,"Volume":690500000}
{"Date":"1998-09-29","Open":1048.68994,"High":1056.31006,"Low":1039.88,"Close":1049.02002,"Adj.Close":1049.02002,"Volume":760100000}
{"Date":"1998-09-30","Open":1049.02002,"High":1049.02002,"Low":1015.72998,"Close":1017.01001,"Adj.Close":1017.01001,"Volume":800100000}
{"Date":"1998-10-01","Open":1017.01001,"High":1017.01001,"Low":981.28998,"Close":986.39001,"Adj.Close":986.39001,"Volume":899700000}
{"Date":"1998-10-02","Open":986.39001,"High":1005.45001,"Low":971.69,"Close":1002.59998,"Adj.Close":1002.59998,"Volume":902900000}
{"Date":"1998-10-05","Open":1002.59998,"High":1002.59998,"Low":964.71997,"Close":988.56,"Adj.Close":988.56,"Volume":817500000}
{"Date":"1998-10-06","Open":988.56,"High":1008.77002,"Low":974.81,"Close":984.59003,"Adj.Close":984.59003,"Volume":845700000}
{"Date":"1998-10-07","Open":984.59003,"High":995.65997,"Low":957.15002,"Close":970.67999,"Adj.Close":970.67999,"Volume":977000000}
{"Date":"1998-10-08","Open":970.67999,"High":970.67999,"Low":923.32001,"Close":959.44,"Adj.Close":959.44,"Volume":1114600000}
{"Date":"1998-10-09","Open":959.44,"High":984.41998,"Low":953.03998,"Close":984.39001,"Adj.Close":984.39001,"Volume":878100000}
{"Date":"1998-10-12","Open":984.39001,"High":1010.71002,"Low":984.39001,"Close":997.71002,"Adj.Close":997.71002,"Volume":691100000}
{"Date":"1998-10-13","Open":997.71002,"High":1000.78003,"Low":987.54999,"Close":994.79999,"Adj.Close":994.79999,"Volume":733300000}
{"Date":"1998-10-14","Open":994.79999,"High":1014.41998,"Low":987.79999,"Close":1005.53003,"Adj.Close":1005.53003,"Volume":791200000}
{"Date":"1998-10-15","Open":1005.53003,"High":1053.08997,"Low":1000.12,"Close":1047.48999,"Adj.Close":1047.48999,"Volume":937600000}
{"Date":"1998-10-16","Open":1047.48999,"High":1062.65002,"Low":1047.48999,"Close":1056.42004,"Adj.Close":1056.42004,"Volume":1042200000}
{"Date":"1998-10-19","Open":1056.42004,"High":1065.20996,"Low":1054.22998,"Close":1062.39001,"Adj.Close":1062.39001,"Volume":738600000}
{"Date":"1998-10-20","Open":1062.39001,"High":1084.06006,"Low":1060.60999,"Close":1063.93005,"Adj.Close":1063.93005,"Volume":958200000}
{"Date":"1998-10-21","Open":1063.93005,"High":1073.60999,"Low":1058.07996,"Close":1069.92004,"Adj.Close":1069.92004,"Volume":745100000}
{"Date":"1998-10-22","Open":1069.92004,"High":1080.43005,"Low":1061.46997,"Close":1078.47998,"Adj.Close":1078.47998,"Volume":754900000}
{"Date":"1998-10-23","Open":1078.47998,"High":1078.47998,"Low":1067.43005,"Close":1070.67004,"Adj.Close":1070.67004,"Volume":637640000}
{"Date":"1998-10-26","Open":1070.67004,"High":1081.22998,"Low":1068.17004,"Close":1072.31995,"Adj.Close":1072.31995,"Volume":609910000}
{"Date":"1998-10-27","Open":1072.31995,"High":1087.07996,"Low":1063.06006,"Close":1065.33997,"Adj.Close":1065.33997,"Volume":764500000}
{"Date":"1998-10-28","Open":1065.33997,"High":1072.79004,"Low":1059.65002,"Close":1068.08997,"Adj.Close":1068.08997,"Volume":677500000}
{"Date":"1998-10-29","Open":1068.08997,"High":1086.10999,"Low":1065.94995,"Close":1085.93005,"Adj.Close":1085.93005,"Volume":699400000}
{"Date":"1998-10-30","Open":1085.93005,"High":1103.78003,"Low":1085.93005,"Close":1098.67004,"Adj.Close":1098.67004,"Volume":785000000}
{"Date":"1998-11-02","Open":1098.67004,"High":1114.43994,"Low":1098.67004,"Close":1111.59998,"Adj.Close":1111.59998,"Volume":753800000}
{"Date":"1998-11-03","Open":1111.59998,"High":1115.02002,"Low":1106.42004,"Close":1110.83997,"Adj.Close":1110.83997,"Volume":704300000}
{"Date":"1998-11-04","Open":1110.83997,"High":1127.18005,"Low":1110.58997,"Close":1118.67004,"Adj.Close":1118.67004,"Volume":861100000}
{"Date":"1998-11-05","Open":1118.67004,"High":1133.88,"Low":1109.55005,"Close":1133.84998,"Adj.Close":1133.84998,"Volume":770200000}
{"Date":"1998-11-06","Open":1133.84998,"High":1141.30005,"Low":1131.18005,"Close":1141.01001,"Adj.Close":1141.01001,"Volume":683100000}
{"Date":"1998-11-09","Open":1141.01001,"High":1141.01001,"Low":1123.17004,"Close":1130.19995,"Adj.Close":1130.19995,"Volume":592990000}
{"Date":"1998-11-10","Open":1130.19995,"High":1135.37,"Low":1122.80005,"Close":1128.26001,"Adj.Close":1128.26001,"Volume":671300000}
{"Date":"1998-11-11","Open":1128.26001,"High":1136.25,"Low":1117.40002,"Close":1120.96997,"Adj.Close":1120.96997,"Volume":715700000}
{"Date":"1998-11-12","Open":1120.96997,"High":1126.56995,"Low":1115.55005,"Close":1117.68994,"Adj.Close":1117.68994,"Volume":662300000}
{"Date":"1998-11-13","Open":1117.68994,"High":1126.33997,"Low":1116.76001,"Close":1125.71997,"Adj.Close":1125.71997,"Volume":602270000}
{"Date":"1998-11-16","Open":1125.71997,"High":1138.71997,"Low":1125.71997,"Close":1135.87,"Adj.Close":1135.87,"Volume":615580000}
{"Date":"1998-11-17","Open":1135.87,"High":1151.70996,"Low":1129.67004,"Close":1139.31995,"Adj.Close":1139.31995,"Volume":705200000}
{"Date":"1998-11-18","Open":1139.31995,"High":1144.52002,"Low":1133.06995,"Close":1144.47998,"Adj.Close":1144.47998,"Volume":652510000}
{"Date":"1998-11-19","Open":1144.47998,"High":1155.09998,"Low":1144.42004,"Close":1152.60999,"Adj.Close":1152.60999,"Volume":671000000}
{"Date":"1998-11-20","Open":1152.60999,"High":1163.55005,"Low":1152.60999,"Close":1163.55005,"Adj.Close":1163.55005,"Volume":721200000}
{"Date":"1998-11-23","Open":1163.55005,"High":1188.20996,"Low":1163.55005,"Close":1188.20996,"Adj.Close":1188.20996,"Volume":774100000}
{"Date":"1998-11-24","Open":1188.20996,"High":1191.30005,"Low":1181.81006,"Close":1182.98999,"Adj.Close":1182.98999,"Volume":766200000}
{"Date":"1998-11-25","Open":1182.98999,"High":1187.16003,"Low":1179.37,"Close":1186.87,"Adj.Close":1186.87,"Volume":583580000}
{"Date":"1998-11-27","Open":1186.87,"High":1192.96997,"Low":1186.82996,"Close":1192.32996,"Adj.Close":1192.32996,"Volume":256950000}
{"Date":"1998-11-30","Open":1192.32996,"High":1192.71997,"Low":1163.63,"Close":1163.63,"Adj.Close":1163.63,"Volume":687900000}
{"Date":"1998-12-01","Open":1163.63,"High":1175.89001,"Low":1150.31006,"Close":1175.28003,"Adj.Close":1175.28003,"Volume":789200000}
{"Date":"1998-12-02","Open":1175.28003,"High":1175.28003,"Low":1157.76001,"Close":1171.25,"Adj.Close":1171.25,"Volume":727400000}
{"Date":"1998-12-03","Open":1171.25,"High":1176.98999,"Low":1149.60999,"Close":1150.14001,"Adj.Close":1150.14001,"Volume":799100000}
{"Date":"1998-12-04","Open":1150.14001,"High":1176.73999,"Low":1150.14001,"Close":1176.73999,"Adj.Close":1176.73999,"Volume":709700000}
{"Date":"1998-12-07","Open":1176.73999,"High":1188.95996,"Low":1176.70996,"Close":1187.69995,"Adj.Close":1187.69995,"Volume":671200000}
{"Date":"1998-12-08","Open":1187.69995,"High":1193.53003,"Low":1172.78003,"Close":1181.38,"Adj.Close":1181.38,"Volume":727700000}
{"Date":"1998-12-09","Open":1181.38,"High":1185.21997,"Low":1175.89001,"Close":1183.48999,"Adj.Close":1183.48999,"Volume":694200000}
{"Date":"1998-12-10","Open":1183.48999,"High":1183.77002,"Low":1163.75,"Close":1165.02002,"Adj.Close":1165.02002,"Volume":748600000}
{"Date":"1998-12-11","Open":1165.02002,"High":1167.89001,"Low":1153.18994,"Close":1166.45996,"Adj.Close":1166.45996,"Volume":688900000}
{"Date":"1998-12-14","Open":1166.45996,"High":1166.45996,"Low":1136.89001,"Close":1141.19995,"Adj.Close":1141.19995,"Volume":741800000}
{"Date":"1998-12-15","Open":1141.19995,"High":1162.82996,"Low":1141.19995,"Close":1162.82996,"Adj.Close":1162.82996,"Volume":777900000}
{"Date":"1998-12-16","Open":1162.82996,"High":1166.29004,"Low":1154.68994,"Close":1161.93994,"Adj.Close":1161.93994,"Volume":725500000}
{"Date":"1998-12-17","Open":1161.93994,"High":1180.03003,"Low":1161.93994,"Close":1179.97998,"Adj.Close":1179.97998,"Volume":739400000}
{"Date":"1998-12-18","Open":1179.97998,"High":1188.89001,"Low":1178.27002,"Close":1188.03003,"Adj.Close":1188.03003,"Volume":839600000}
{"Date":"1998-12-21","Open":1188.03003,"High":1210.88,"Low":1188.03003,"Close":1202.83997,"Adj.Close":1202.83997,"Volume":744800000}
{"Date":"1998-12-22","Open":1202.83997,"High":1209.21997,"Low":1192.71997,"Close":1203.56995,"Adj.Close":1203.56995,"Volume":680500000}
{"Date":"1998-12-23","Open":1203.56995,"High":1229.89001,"Low":1203.56995,"Close":1228.54004,"Adj.Close":1228.54004,"Volume":697500000}
{"Date":"1998-12-24","Open":1228.54004,"High":1229.71997,"Low":1224.84998,"Close":1226.27002,"Adj.Close":1226.27002,"Volume":246980000}
{"Date":"1998-12-28","Open":1226.27002,"High":1231.52002,"Low":1221.17004,"Close":1225.48999,"Adj.Close":1225.48999,"Volume":531560000}
{"Date":"1998-12-29","Open":1225.48999,"High":1241.85999,"Low":1220.78003,"Close":1241.81006,"Adj.Close":1241.81006,"Volume":586490000}
{"Date":"1998-12-30","Open":1241.81006,"High":1244.93005,"Low":1231.19995,"Close":1231.93005,"Adj.Close":1231.93005,"Volume":594220000}
{"Date":"1998-12-31","Open":1231.93005,"High":1237.18005,"Low":1224.95996,"Close":1229.22998,"Adj.Close":1229.22998,"Volume":719200000}
{"Date":"1999-01-04","Open":1229.22998,"High":1248.81006,"Low":1219.09998,"Close":1228.09998,"Adj.Close":1228.09998,"Volume":877000000}
{"Date":"1999-01-05","Open":1228.09998,"High":1246.10999,"Low":1228.09998,"Close":1244.78003,"Adj.Close":1244.78003,"Volume":775000000}
{"Date":"1999-01-06","Open":1244.78003,"High":1272.5,"Low":1244.78003,"Close":1272.33997,"Adj.Close":1272.33997,"Volume":986900000}
{"Date":"1999-01-07","Open":1272.33997,"High":1272.33997,"Low":1257.68005,"Close":1269.72998,"Adj.Close":1269.72998,"Volume":863000000}
{"Date":"1999-01-08","Open":1269.72998,"High":1278.23999,"Low":1261.81995,"Close":1275.08997,"Adj.Close":1275.08997,"Volume":937800000}
{"Date":"1999-01-11","Open":1275.08997,"High":1276.21997,"Low":1253.33997,"Close":1263.88,"Adj.Close":1263.88,"Volume":818000000}
{"Date":"1999-01-12","Open":1263.88,"High":1264.44995,"Low":1238.29004,"Close":1239.51001,"Adj.Close":1239.51001,"Volume":800200000}
{"Date":"1999-01-13","Open":1239.51001,"High":1247.75,"Low":1205.45996,"Close":1234.40002,"Adj.Close":1234.40002,"Volume":931500000}
{"Date":"1999-01-14","Open":1234.40002,"High":1236.81006,"Low":1209.54004,"Close":1212.18994,"Adj.Close":1212.18994,"Volume":797200000}
{"Date":"1999-01-15","Open":1212.18994,"High":1243.26001,"Low":1212.18994,"Close":1243.26001,"Adj.Close":1243.26001,"Volume":798100000}
{"Date":"1999-01-19","Open":1243.26001,"High":1253.27002,"Low":1234.91003,"Close":1252,"Adj.Close":1252,"Volume":785500000}
{"Date":"1999-01-20","Open":1252,"High":1274.06995,"Low":1251.54004,"Close":1256.62,"Adj.Close":1256.62,"Volume":905700000}
{"Date":"1999-01-21","Open":1256.62,"High":1256.93994,"Low":1232.18994,"Close":1235.16003,"Adj.Close":1235.16003,"Volume":871800000}
{"Date":"1999-01-22","Open":1235.16003,"High":1236.41003,"Low":1217.96997,"Close":1225.18994,"Adj.Close":1225.18994,"Volume":785900000}
{"Date":"1999-01-25","Open":1225.18994,"High":1233.97998,"Low":1219.45996,"Close":1233.97998,"Adj.Close":1233.97998,"Volume":723900000}
{"Date":"1999-01-26","Open":1233.97998,"High":1253.25,"Low":1233.97998,"Close":1252.31006,"Adj.Close":1252.31006,"Volume":896400000}
{"Date":"1999-01-27","Open":1252.31006,"High":1262.60999,"Low":1242.81995,"Close":1243.17004,"Adj.Close":1243.17004,"Volume":893800000}
{"Date":"1999-01-28","Open":1243.17004,"High":1266.40002,"Low":1243.17004,"Close":1265.37,"Adj.Close":1265.37,"Volume":848800000}
{"Date":"1999-01-29","Open":1265.37,"High":1280.37,"Low":1255.18005,"Close":1279.64001,"Adj.Close":1279.64001,"Volume":917000000}
{"Date":"1999-02-01","Open":1279.64001,"High":1283.75,"Low":1271.31006,"Close":1273,"Adj.Close":1273,"Volume":799400000}
{"Date":"1999-02-02","Open":1273,"High":1273.48999,"Low":1247.56006,"Close":1261.98999,"Adj.Close":1261.98999,"Volume":845500000}
{"Date":"1999-02-03","Open":1261.98999,"High":1276.04004,"Low":1255.27002,"Close":1272.06995,"Adj.Close":1272.06995,"Volume":876500000}
{"Date":"1999-02-04","Open":1272.06995,"High":1272.22998,"Low":1248.35999,"Close":1248.48999,"Adj.Close":1248.48999,"Volume":854400000}
{"Date":"1999-02-05","Open":1248.48999,"High":1251.85999,"Low":1232.28003,"Close":1239.40002,"Adj.Close":1239.40002,"Volume":872000000}
{"Date":"1999-02-08","Open":1239.40002,"High":1246.93005,"Low":1231.97998,"Close":1243.77002,"Adj.Close":1243.77002,"Volume":705400000}
{"Date":"1999-02-09","Open":1243.77002,"High":1243.96997,"Low":1215.63,"Close":1216.14001,"Adj.Close":1216.14001,"Volume":736000000}
{"Date":"1999-02-10","Open":1216.14001,"High":1226.78003,"Low":1211.89001,"Close":1223.55005,"Adj.Close":1223.55005,"Volume":721400000}
{"Date":"1999-02-11","Open":1223.55005,"High":1254.05005,"Low":1223.18994,"Close":1254.04004,"Adj.Close":1254.04004,"Volume":815800000}
{"Date":"1999-02-12","Open":1254.04004,"High":1254.04004,"Low":1225.53003,"Close":1230.13,"Adj.Close":1230.13,"Volume":691500000}
{"Date":"1999-02-16","Open":1230.13,"High":1252.17004,"Low":1230.13,"Close":1241.87,"Adj.Close":1241.87,"Volume":653760000}
{"Date":"1999-02-17","Open":1241.87,"High":1249.31006,"Low":1220.92004,"Close":1224.03003,"Adj.Close":1224.03003,"Volume":735100000}
{"Date":"1999-02-18","Open":1224.03003,"High":1239.13,"Low":1220.69995,"Close":1237.28003,"Adj.Close":1237.28003,"Volume":742400000}
{"Date":"1999-02-19","Open":1237.28003,"High":1247.91003,"Low":1232.03003,"Close":1239.21997,"Adj.Close":1239.21997,"Volume":700000000}
{"Date":"1999-02-22","Open":1239.21997,"High":1272.21997,"Low":1239.21997,"Close":1272.14001,"Adj.Close":1272.14001,"Volume":718500000}
{"Date":"1999-02-23","Open":1272.14001,"High":1280.38,"Low":1263.35999,"Close":1271.18005,"Adj.Close":1271.18005,"Volume":781100000}
{"Date":"1999-02-24","Open":1271.18005,"High":1283.83997,"Low":1251.93994,"Close":1253.41003,"Adj.Close":1253.41003,"Volume":782000000}
{"Date":"1999-02-25","Open":1253.41003,"High":1253.41003,"Low":1225.01001,"Close":1245.02002,"Adj.Close":1245.02002,"Volume":740500000}
{"Date":"1999-02-26","Open":1245.02002,"High":1246.72998,"Low":1226.23999,"Close":1238.32996,"Adj.Close":1238.32996,"Volume":784600000}
{"Date":"1999-03-01","Open":1238.32996,"High":1238.69995,"Low":1221.88,"Close":1236.16003,"Adj.Close":1236.16003,"Volume":699500000}
{"Date":"1999-03-02","Open":1236.16003,"High":1248.31006,"Low":1221.87,"Close":1225.5,"Adj.Close":1225.5,"Volume":753600000}
{"Date":"1999-03-03","Open":1225.5,"High":1231.63,"Low":1216.03003,"Close":1227.69995,"Adj.Close":1227.69995,"Volume":751700000}
{"Date":"1999-03-04","Open":1227.69995,"High":1247.73999,"Low":1227.69995,"Close":1246.64001,"Adj.Close":1246.64001,"Volume":770900000}
{"Date":"1999-03-05","Open":1246.64001,"High":1275.72998,"Low":1246.64001,"Close":1275.46997,"Adj.Close":1275.46997,"Volume":834900000}
{"Date":"1999-03-08","Open":1275.46997,"High":1282.73999,"Low":1271.57996,"Close":1282.72998,"Adj.Close":1282.72998,"Volume":714600000}
{"Date":"1999-03-09","Open":1282.72998,"High":1293.73999,"Low":1275.10999,"Close":1279.83997,"Adj.Close":1279.83997,"Volume":803700000}
{"Date":"1999-03-10","Open":1279.83997,"High":1287.02002,"Low":1275.16003,"Close":1286.83997,"Adj.Close":1286.83997,"Volume":841900000}
{"Date":"1999-03-11","Open":1286.83997,"High":1306.43005,"Low":1286.83997,"Close":1297.68005,"Adj.Close":1297.68005,"Volume":904800000}
{"Date":"1999-03-12","Open":1297.68005,"High":1304.42004,"Low":1289.17004,"Close":1294.58997,"Adj.Close":1294.58997,"Volume":825800000}
{"Date":"1999-03-15","Open":1294.58997,"High":1307.46997,"Low":1291.03003,"Close":1307.26001,"Adj.Close":1307.26001,"Volume":727200000}
{"Date":"1999-03-16","Open":1307.26001,"High":1311.10999,"Low":1302.29004,"Close":1306.38,"Adj.Close":1306.38,"Volume":751900000}
{"Date":"1999-03-17","Open":1306.38,"High":1306.55005,"Low":1292.63,"Close":1297.81995,"Adj.Close":1297.81995,"Volume":752300000}
{"Date":"1999-03-18","Open":1297.81995,"High":1317.62,"Low":1294.75,"Close":1316.55005,"Adj.Close":1316.55005,"Volume":831000000}
{"Date":"1999-03-19","Open":1316.55005,"High":1323.81995,"Low":1298.92004,"Close":1299.29004,"Adj.Close":1299.29004,"Volume":914700000}
{"Date":"1999-03-22","Open":1299.29004,"High":1303.83997,"Low":1294.26001,"Close":1297.01001,"Adj.Close":1297.01001,"Volume":658200000}
{"Date":"1999-03-23","Open":1297.01001,"High":1297.01001,"Low":1257.45996,"Close":1262.14001,"Adj.Close":1262.14001,"Volume":811300000}
{"Date":"1999-03-24","Open":1262.14001,"High":1269.02002,"Low":1256.43005,"Close":1268.58997,"Adj.Close":1268.58997,"Volume":761900000}
{"Date":"1999-03-25","Open":1268.58997,"High":1289.98999,"Low":1268.58997,"Close":1289.98999,"Adj.Close":1289.98999,"Volume":784200000}
{"Date":"1999-03-26","Open":1289.98999,"High":1289.98999,"Low":1277.25,"Close":1282.80005,"Adj.Close":1282.80005,"Volume":707200000}
{"Date":"1999-03-29","Open":1282.80005,"High":1311.76001,"Low":1282.80005,"Close":1310.17004,"Adj.Close":1310.17004,"Volume":747900000}
{"Date":"1999-03-30","Open":1310.17004,"High":1310.17004,"Low":1295.46997,"Close":1300.75,"Adj.Close":1300.75,"Volume":729000000}
{"Date":"1999-03-31","Open":1300.75,"High":1313.59998,"Low":1285.87,"Close":1286.37,"Adj.Close":1286.37,"Volume":924300000}
{"Date":"1999-04-01","Open":1286.37,"High":1294.54004,"Low":1282.56006,"Close":1293.71997,"Adj.Close":1293.71997,"Volume":703000000}
{"Date":"1999-04-05","Open":1293.71997,"High":1321.12,"Low":1293.71997,"Close":1321.12,"Adj.Close":1321.12,"Volume":695800000}
{"Date":"1999-04-06","Open":1321.12,"High":1326.76001,"Low":1311.06995,"Close":1317.89001,"Adj.Close":1317.89001,"Volume":787500000}
{"Date":"1999-04-07","Open":1317.89001,"High":1329.57996,"Low":1312.58997,"Close":1326.89001,"Adj.Close":1326.89001,"Volume":816400000}
{"Date":"1999-04-08","Open":1326.89001,"High":1344.07996,"Low":1321.59998,"Close":1343.97998,"Adj.Close":1343.97998,"Volume":850500000}
{"Date":"1999-04-09","Open":1343.97998,"High":1351.21997,"Low":1335.23999,"Close":1348.34998,"Adj.Close":1348.34998,"Volume":716100000}
{"Date":"1999-04-12","Open":1348.34998,"High":1358.68994,"Low":1333.47998,"Close":1358.63,"Adj.Close":1358.63,"Volume":810800000}
{"Date":"1999-04-13","Open":1358.64001,"High":1362.38,"Low":1344.03003,"Close":1349.81995,"Adj.Close":1349.81995,"Volume":810900000}
{"Date":"1999-04-14","Open":1349.81995,"High":1357.23999,"Low":1326.41003,"Close":1328.43994,"Adj.Close":1328.43994,"Volume":952000000}
{"Date":"1999-04-15","Open":1328.43994,"High":1332.41003,"Low":1308.38,"Close":1322.84998,"Adj.Close":1322.84998,"Volume":1089800000}
{"Date":"1999-04-16","Open":1322.85999,"High":1325.03003,"Low":1311.40002,"Close":1319,"Adj.Close":1319,"Volume":1002300000}
{"Date":"1999-04-19","Open":1319,"High":1340.09998,"Low":1284.47998,"Close":1289.47998,"Adj.Close":1289.47998,"Volume":1214400000}
{"Date":"1999-04-20","Open":1289.47998,"High":1306.30005,"Low":1284.20996,"Close":1306.17004,"Adj.Close":1306.17004,"Volume":985400000}
{"Date":"1999-04-21","Open":1306.17004,"High":1336.12,"Low":1301.83997,"Close":1336.12,"Adj.Close":1336.12,"Volume":920000000}
{"Date":"1999-04-22","Open":1336.12,"High":1358.83997,"Low":1336.12,"Close":1358.81995,"Adj.Close":1358.81995,"Volume":927900000}
{"Date":"1999-04-23","Open":1358.82996,"High":1363.65002,"Low":1348.44995,"Close":1356.84998,"Adj.Close":1356.84998,"Volume":744900000}
{"Date":"1999-04-26","Open":1356.84998,"High":1363.56006,"Low":1353.71997,"Close":1360.04004,"Adj.Close":1360.04004,"Volume":712000000}
{"Date":"1999-04-27","Open":1360.04004,"High":1371.56006,"Low":1356.55005,"Close":1362.80005,"Adj.Close":1362.80005,"Volume":891700000}
{"Date":"1999-04-28","Open":1362.80005,"High":1368.62,"Low":1348.29004,"Close":1350.91003,"Adj.Close":1350.91003,"Volume":951700000}
{"Date":"1999-04-29","Open":1350.91003,"High":1356.75,"Low":1336.81006,"Close":1342.82996,"Adj.Close":1342.82996,"Volume":1003600000}
{"Date":"1999-04-30","Open":1342.82996,"High":1351.82996,"Low":1314.57996,"Close":1335.18005,"Adj.Close":1335.18005,"Volume":936500000}
{"Date":"1999-05-03","Open":1335.18005,"High":1354.63,"Low":1329.01001,"Close":1354.63,"Adj.Close":1354.63,"Volume":811400000}
{"Date":"1999-05-04","Open":1354.63,"High":1354.64001,"Low":1330.64001,"Close":1332,"Adj.Close":1332,"Volume":933100000}
{"Date":"1999-05-05","Open":1332,"High":1347.31995,"Low":1317.43994,"Close":1347.31006,"Adj.Close":1347.31006,"Volume":913500000}
{"Date":"1999-05-06","Open":1347.31006,"High":1348.35999,"Low":1322.56006,"Close":1332.05005,"Adj.Close":1332.05005,"Volume":875400000}
{"Date":"1999-05-07","Open":1332.05005,"High":1345.98999,"Low":1332.05005,"Close":1345,"Adj.Close":1345,"Volume":814900000}
{"Date":"1999-05-10","Open":1345,"High":1352.01001,"Low":1334,"Close":1340.30005,"Adj.Close":1340.30005,"Volume":773300000}
{"Date":"1999-05-11","Open":1340.30005,"High":1360,"Low":1340.30005,"Close":1355.60999,"Adj.Close":1355.60999,"Volume":836100000}
{"Date":"1999-05-12","Open":1355.60999,"High":1367.35999,"Low":1333.09998,"Close":1364,"Adj.Close":1364,"Volume":825500000}
{"Date":"1999-05-13","Open":1364,"High":1375.97998,"Low":1364,"Close":1367.56006,"Adj.Close":1367.56006,"Volume":796900000}
{"Date":"1999-05-14","Open":1367.56006,"High":1367.56006,"Low":1332.63,"Close":1337.80005,"Adj.Close":1337.80005,"Volume":727800000}
{"Date":"1999-05-17","Open":1337.80005,"High":1339.94995,"Low":1321.18994,"Close":1339.48999,"Adj.Close":1339.48999,"Volume":665500000}
{"Date":"1999-05-18","Open":1339.48999,"High":1345.43994,"Low":1323.45996,"Close":1333.31995,"Adj.Close":1333.31995,"Volume":753400000}
{"Date":"1999-05-19","Open":1333.31995,"High":1344.22998,"Low":1327.05005,"Close":1344.22998,"Adj.Close":1344.22998,"Volume":801100000}
{"Date":"1999-05-20","Open":1344.22998,"High":1350.48999,"Low":1338.82996,"Close":1338.82996,"Adj.Close":1338.82996,"Volume":752200000}
{"Date":"1999-05-21","Open":1338.82996,"High":1340.88,"Low":1326.18994,"Close":1330.29004,"Adj.Close":1330.29004,"Volume":686600000}
{"Date":"1999-05-24","Open":1330.29004,"High":1333.02002,"Low":1303.53003,"Close":1306.65002,"Adj.Close":1306.65002,"Volume":754700000}
{"Date":"1999-05-25","Open":1306.65002,"High":1317.52002,"Low":1284.38,"Close":1284.40002,"Adj.Close":1284.40002,"Volume":826700000}
{"Date":"1999-05-26","Open":1284.40002,"High":1304.84998,"Low":1278.43005,"Close":1304.76001,"Adj.Close":1304.76001,"Volume":870800000}
{"Date":"1999-05-27","Open":1304.76001,"High":1304.76001,"Low":1277.31006,"Close":1281.41003,"Adj.Close":1281.41003,"Volume":811400000}
{"Date":"1999-05-28","Open":1281.41003,"High":1304,"Low":1281.41003,"Close":1301.83997,"Adj.Close":1301.83997,"Volume":649960000}
{"Date":"1999-06-01","Open":1301.83997,"High":1301.83997,"Low":1281.43994,"Close":1294.26001,"Adj.Close":1294.26001,"Volume":683800000}
{"Date":"1999-06-02","Open":1294.26001,"High":1297.09998,"Low":1277.46997,"Close":1294.81006,"Adj.Close":1294.81006,"Volume":728000000}
{"Date":"1999-06-03","Open":1294.81006,"High":1304.15002,"Low":1294.19995,"Close":1299.54004,"Adj.Close":1299.54004,"Volume":719600000}
{"Date":"1999-06-04","Open":1299.54004,"High":1327.75,"Low":1299.54004,"Close":1327.75,"Adj.Close":1327.75,"Volume":694500000}
{"Date":"1999-06-07","Open":1327.75,"High":1336.42004,"Low":1325.89001,"Close":1334.52002,"Adj.Close":1334.52002,"Volume":664300000}
{"Date":"1999-06-08","Open":1334.52002,"High":1334.52002,"Low":1312.82996,"Close":1317.32996,"Adj.Close":1317.32996,"Volume":685900000}
{"Date":"1999-06-09","Open":1317.32996,"High":1326.01001,"Low":1314.72998,"Close":1318.64001,"Adj.Close":1318.64001,"Volume":662000000}
{"Date":"1999-06-10","Open":1318.64001,"High":1318.64001,"Low":1293.28003,"Close":1302.81995,"Adj.Close":1302.81995,"Volume":716500000}
{"Date":"1999-06-11","Open":1302.81995,"High":1311.96997,"Low":1287.88,"Close":1293.64001,"Adj.Close":1293.64001,"Volume":698200000}
{"Date":"1999-06-14","Open":1293.64001,"High":1301.98999,"Low":1292.19995,"Close":1294,"Adj.Close":1294,"Volume":669400000}
{"Date":"1999-06-15","Open":1294,"High":1310.76001,"Low":1294,"Close":1301.16003,"Adj.Close":1301.16003,"Volume":696600000}
{"Date":"1999-06-16","Open":1301.16003,"High":1332.82996,"Low":1301.16003,"Close":1330.41003,"Adj.Close":1330.41003,"Volume":806800000}
{"Date":"1999-06-17","Open":1330.41003,"High":1343.54004,"Low":1322.75,"Close":1339.90002,"Adj.Close":1339.90002,"Volume":700300000}
{"Date":"1999-06-18","Open":1339.90002,"High":1344.47998,"Low":1333.52002,"Close":1342.83997,"Adj.Close":1342.83997,"Volume":914500000}
{"Date":"1999-06-21","Open":1342.83997,"High":1349.06006,"Low":1337.63,"Close":1349,"Adj.Close":1349,"Volume":686600000}
{"Date":"1999-06-22","Open":1349,"High":1351.12,"Low":1335.52002,"Close":1335.88,"Adj.Close":1335.88,"Volume":716500000}
{"Date":"1999-06-23","Open":1335.87,"High":1335.88,"Low":1322.55005,"Close":1333.06006,"Adj.Close":1333.06006,"Volume":731800000}
{"Date":"1999-06-24","Open":1333.06006,"High":1333.06006,"Low":1308.46997,"Close":1315.78003,"Adj.Close":1315.78003,"Volume":690400000}
{"Date":"1999-06-25","Open":1315.78003,"High":1329.13,"Low":1312.64001,"Close":1315.31006,"Adj.Close":1315.31006,"Volume":623460000}
{"Date":"1999-06-28","Open":1315.31006,"High":1333.68005,"Low":1315.31006,"Close":1331.34998,"Adj.Close":1331.34998,"Volume":652910000}
{"Date":"1999-06-29","Open":1331.34998,"High":1351.51001,"Low":1328.40002,"Close":1351.44995,"Adj.Close":1351.44995,"Volume":820100000}
{"Date":"1999-06-30","Open":1351.44995,"High":1372.93005,"Low":1338.78003,"Close":1372.70996,"Adj.Close":1372.70996,"Volume":1117000000}
{"Date":"1999-07-01","Open":1372.70996,"High":1382.80005,"Low":1360.80005,"Close":1380.95996,"Adj.Close":1380.95996,"Volume":843400000}
{"Date":"1999-07-02","Open":1380.95996,"High":1391.21997,"Low":1379.56995,"Close":1391.21997,"Adj.Close":1391.21997,"Volume":613570000}
{"Date":"1999-07-06","Open":1391.21997,"High":1405.29004,"Low":1387.07996,"Close":1388.12,"Adj.Close":1388.12,"Volume":722900000}
{"Date":"1999-07-07","Open":1388.12,"High":1395.88,"Low":1384.94995,"Close":1395.85999,"Adj.Close":1395.85999,"Volume":791200000}
{"Date":"1999-07-08","Open":1395.85999,"High":1403.25,"Low":1386.68994,"Close":1394.42004,"Adj.Close":1394.42004,"Volume":830600000}
{"Date":"1999-07-09","Open":1394.42004,"High":1403.28003,"Low":1394.42004,"Close":1403.28003,"Adj.Close":1403.28003,"Volume":701000000}
{"Date":"1999-07-12","Open":1403.28003,"High":1406.81995,"Low":1394.69995,"Close":1399.09998,"Adj.Close":1399.09998,"Volume":685300000}
{"Date":"1999-07-13","Open":1399.09998,"High":1399.09998,"Low":1386.83997,"Close":1393.56006,"Adj.Close":1393.56006,"Volume":736000000}
{"Date":"1999-07-14","Open":1393.56006,"High":1400.05005,"Low":1386.51001,"Close":1398.17004,"Adj.Close":1398.17004,"Volume":756100000}
{"Date":"1999-07-15","Open":1398.17004,"High":1409.83997,"Low":1398.17004,"Close":1409.62,"Adj.Close":1409.62,"Volume":818800000}
{"Date":"1999-07-16","Open":1409.62,"High":1418.78003,"Low":1407.06995,"Close":1418.78003,"Adj.Close":1418.78003,"Volume":714100000}
{"Date":"1999-07-19","Open":1418.78003,"High":1420.32996,"Low":1404.56006,"Close":1407.65002,"Adj.Close":1407.65002,"Volume":642330000}
{"Date":"1999-07-20","Open":1407.65002,"High":1407.65002,"Low":1375.15002,"Close":1377.09998,"Adj.Close":1377.09998,"Volume":754800000}
{"Date":"1999-07-21","Open":1377.09998,"High":1386.66003,"Low":1372.63,"Close":1379.29004,"Adj.Close":1379.29004,"Volume":785500000}
{"Date":"1999-07-22","Open":1379.29004,"High":1379.29004,"Low":1353.97998,"Close":1360.96997,"Adj.Close":1360.96997,"Volume":771700000}
{"Date":"1999-07-23","Open":1360.96997,"High":1367.41003,"Low":1349.91003,"Close":1356.93994,"Adj.Close":1356.93994,"Volume":630580000}
{"Date":"1999-07-26","Open":1356.93994,"High":1358.60999,"Low":1346.19995,"Close":1347.76001,"Adj.Close":1347.76001,"Volume":613450000}
{"Date":"1999-07-27","Open":1347.75,"High":1368.69995,"Low":1347.75,"Close":1362.83997,"Adj.Close":1362.83997,"Volume":723800000}
{"Date":"1999-07-28","Open":1362.83997,"High":1370.53003,"Low":1355.54004,"Close":1365.40002,"Adj.Close":1365.40002,"Volume":690900000}
{"Date":"1999-07-29","Open":1365.40002,"High":1365.40002,"Low":1332.81995,"Close":1341.03003,"Adj.Close":1341.03003,"Volume":770100000}
{"Date":"1999-07-30","Open":1341.03003,"High":1350.92004,"Low":1328.48999,"Close":1328.71997,"Adj.Close":1328.71997,"Volume":736800000}
{"Date":"1999-08-02","Open":1328.71997,"High":1344.68994,"Low":1325.20996,"Close":1328.05005,"Adj.Close":1328.05005,"Volume":649550000}
{"Date":"1999-08-03","Open":1328.05005,"High":1336.13,"Low":1314.91003,"Close":1322.18005,"Adj.Close":1322.18005,"Volume":739600000}
{"Date":"1999-08-04","Open":1322.18005,"High":1330.16003,"Low":1304.5,"Close":1305.32996,"Adj.Close":1305.32996,"Volume":789300000}
{"Date":"1999-08-05","Open":1305.32996,"High":1313.70996,"Low":1287.22998,"Close":1313.70996,"Adj.Close":1313.70996,"Volume":859300000}
{"Date":"1999-08-06","Open":1313.70996,"High":1316.73999,"Low":1293.18994,"Close":1300.29004,"Adj.Close":1300.29004,"Volume":698900000}
{"Date":"1999-08-09","Open":1300.29004,"High":1306.68005,"Low":1295.98999,"Close":1297.80005,"Adj.Close":1297.80005,"Volume":684300000}
{"Date":"1999-08-10","Open":1297.80005,"High":1298.62,"Low":1267.72998,"Close":1281.43005,"Adj.Close":1281.43005,"Volume":836200000}
{"Date":"1999-08-11","Open":1281.43005,"High":1301.93005,"Low":1281.43005,"Close":1301.93005,"Adj.Close":1301.93005,"Volume":792300000}
{"Date":"1999-08-12","Open":1301.93005,"High":1313.60999,"Low":1298.06006,"Close":1298.16003,"Adj.Close":1298.16003,"Volume":745600000}
{"Date":"1999-08-13","Open":1298.16003,"High":1327.71997,"Low":1298.16003,"Close":1327.68005,"Adj.Close":1327.68005,"Volume":691700000}
{"Date":"1999-08-16","Open":1327.68005,"High":1331.05005,"Low":1320.51001,"Close":1330.77002,"Adj.Close":1330.77002,"Volume":583550000}
{"Date":"1999-08-17","Open":1330.77002,"High":1344.16003,"Low":1328.76001,"Close":1344.16003,"Adj.Close":1344.16003,"Volume":691500000}
{"Date":"1999-08-18","Open":1344.16003,"High":1344.16003,"Low":1332.13,"Close":1332.83997,"Adj.Close":1332.83997,"Volume":682800000}
{"Date":"1999-08-19","Open":1332.83997,"High":1332.83997,"Low":1315.34998,"Close":1323.58997,"Adj.Close":1323.58997,"Volume":684200000}
{"Date":"1999-08-20","Open":1323.58997,"High":1336.60999,"Low":1323.58997,"Close":1336.60999,"Adj.Close":1336.60999,"Volume":661200000}
{"Date":"1999-08-23","Open":1336.60999,"High":1360.23999,"Low":1336.60999,"Close":1360.21997,"Adj.Close":1360.21997,"Volume":682600000}
{"Date":"1999-08-24","Open":1360.21997,"High":1373.31995,"Low":1353.63,"Close":1363.5,"Adj.Close":1363.5,"Volume":732700000}
{"Date":"1999-08-25","Open":1363.5,"High":1382.83997,"Low":1359.19995,"Close":1381.79004,"Adj.Close":1381.79004,"Volume":864600000}
{"Date":"1999-08-26","Open":1381.79004,"High":1381.79004,"Low":1361.53003,"Close":1362.01001,"Adj.Close":1362.01001,"Volume":719000000}
{"Date":"1999-08-27","Open":1362.01001,"High":1365.63,"Low":1347.34998,"Close":1348.27002,"Adj.Close":1348.27002,"Volume":570050000}
{"Date":"1999-08-30","Open":1348.27002,"High":1350.69995,"Low":1322.80005,"Close":1324.02002,"Adj.Close":1324.02002,"Volume":597900000}
{"Date":"1999-08-31","Open":1324.02002,"High":1333.27002,"Low":1306.95996,"Close":1320.41003,"Adj.Close":1320.41003,"Volume":861700000}
{"Date":"1999-09-01","Open":1320.41003,"High":1331.18005,"Low":1320.39001,"Close":1331.06995,"Adj.Close":1331.06995,"Volume":708200000}
{"Date":"1999-09-02","Open":1331.06995,"High":1331.06995,"Low":1304.88,"Close":1319.10999,"Adj.Close":1319.10999,"Volume":687100000}
{"Date":"1999-09-03","Open":1319.10999,"High":1357.73999,"Low":1319.10999,"Close":1357.23999,"Adj.Close":1357.23999,"Volume":663200000}
{"Date":"1999-09-07","Open":1357.23999,"High":1361.39001,"Low":1349.58997,"Close":1350.44995,"Adj.Close":1350.44995,"Volume":715300000}
{"Date":"1999-09-08","Open":1350.44995,"High":1355.18005,"Low":1337.35999,"Close":1344.15002,"Adj.Close":1344.15002,"Volume":791200000}
{"Date":"1999-09-09","Open":1344.15002,"High":1347.66003,"Low":1333.91003,"Close":1347.66003,"Adj.Close":1347.66003,"Volume":773900000}
{"Date":"1999-09-10","Open":1347.66003,"High":1357.62,"Low":1346.19995,"Close":1351.66003,"Adj.Close":1351.66003,"Volume":808500000}
{"Date":"1999-09-13","Open":1351.66003,"High":1351.66003,"Low":1341.69995,"Close":1344.13,"Adj.Close":1344.13,"Volume":657900000}
{"Date":"1999-09-14","Open":1344.13,"High":1344.18005,"Low":1330.60999,"Close":1336.29004,"Adj.Close":1336.29004,"Volume":734500000}
{"Date":"1999-09-15","Open":1336.29004,"High":1347.20996,"Low":1317.96997,"Close":1317.96997,"Adj.Close":1317.96997,"Volume":787300000}
{"Date":"1999-09-16","Open":1317.96997,"High":1322.51001,"Low":1299.96997,"Close":1318.47998,"Adj.Close":1318.47998,"Volume":739000000}
{"Date":"1999-09-17","Open":1318.47998,"High":1337.58997,"Low":1318.47998,"Close":1335.42004,"Adj.Close":1335.42004,"Volume":861900000}
{"Date":"1999-09-20","Open":1335.42004,"High":1338.38,"Low":1330.60999,"Close":1335.53003,"Adj.Close":1335.53003,"Volume":568000000}
{"Date":"1999-09-21","Open":1335.52002,"High":1335.53003,"Low":1301.96997,"Close":1307.57996,"Adj.Close":1307.57996,"Volume":817300000}
{"Date":"1999-09-22","Open":1307.57996,"High":1316.18005,"Low":1297.81006,"Close":1310.51001,"Adj.Close":1310.51001,"Volume":822200000}
{"Date":"1999-09-23","Open":1310.51001,"High":1315.25,"Low":1277.30005,"Close":1280.41003,"Adj.Close":1280.41003,"Volume":890800000}
{"Date":"1999-09-24","Open":1280.41003,"High":1281.17004,"Low":1263.83997,"Close":1277.35999,"Adj.Close":1277.35999,"Volume":872800000}
{"Date":"1999-09-27","Open":1277.35999,"High":1295.03003,"Low":1277.35999,"Close":1283.31006,"Adj.Close":1283.31006,"Volume":780600000}
{"Date":"1999-09-28","Open":1283.31006,"High":1285.55005,"Low":1256.26001,"Close":1282.19995,"Adj.Close":1282.19995,"Volume":885400000}
{"Date":"1999-09-29","Open":1282.19995,"High":1288.82996,"Low":1268.16003,"Close":1268.37,"Adj.Close":1268.37,"Volume":856000000}
{"Date":"1999-09-30","Open":1268.37,"High":1291.31006,"Low":1268.37,"Close":1282.70996,"Adj.Close":1282.70996,"Volume":1017600000}
{"Date":"1999-10-01","Open":1282.70996,"High":1283.17004,"Low":1265.78003,"Close":1282.81006,"Adj.Close":1282.81006,"Volume":896200000}
{"Date":"1999-10-04","Open":1282.81006,"High":1304.59998,"Low":1282.81006,"Close":1304.59998,"Adj.Close":1304.59998,"Volume":803300000}
{"Date":"1999-10-05","Open":1304.59998,"High":1316.41003,"Low":1286.43994,"Close":1301.34998,"Adj.Close":1301.34998,"Volume":965700000}
{"Date":"1999-10-06","Open":1301.34998,"High":1325.45996,"Low":1301.34998,"Close":1325.40002,"Adj.Close":1325.40002,"Volume":895200000}
{"Date":"1999-10-07","Open":1325.40002,"High":1328.05005,"Low":1314.13,"Close":1317.64001,"Adj.Close":1317.64001,"Volume":827800000}
{"Date":"1999-10-08","Open":1317.64001,"High":1336.60999,"Low":1311.88,"Close":1336.02002,"Adj.Close":1336.02002,"Volume":897300000}
{"Date":"1999-10-11","Open":1336.02002,"High":1339.22998,"Low":1332.95996,"Close":1335.20996,"Adj.Close":1335.20996,"Volume":655900000}
{"Date":"1999-10-12","Open":1335.20996,"High":1335.20996,"Low":1311.80005,"Close":1313.04004,"Adj.Close":1313.04004,"Volume":778300000}
{"Date":"1999-10-13","Open":1313.04004,"High":1313.04004,"Low":1282.80005,"Close":1285.55005,"Adj.Close":1285.55005,"Volume":821500000}
{"Date":"1999-10-14","Open":1285.55005,"High":1289.63,"Low":1267.62,"Close":1283.42004,"Adj.Close":1283.42004,"Volume":892300000}
{"Date":"1999-10-15","Open":1283.42004,"High":1283.42004,"Low":1245.39001,"Close":1247.41003,"Adj.Close":1247.41003,"Volume":912600000}
{"Date":"1999-10-18","Open":1247.41003,"High":1254.13,"Low":1233.69995,"Close":1254.13,"Adj.Close":1254.13,"Volume":818700000}
{"Date":"1999-10-19","Open":1254.13,"High":1279.31995,"Low":1254.13,"Close":1261.31995,"Adj.Close":1261.31995,"Volume":905700000}
{"Date":"1999-10-20","Open":1261.31995,"High":1289.43994,"Low":1261.31995,"Close":1289.43005,"Adj.Close":1289.43005,"Volume":928800000}
{"Date":"1999-10-21","Open":1289.43005,"High":1289.43005,"Low":1265.60999,"Close":1283.60999,"Adj.Close":1283.60999,"Volume":1012500000}
{"Date":"1999-10-22","Open":1283.60999,"High":1308.81006,"Low":1283.60999,"Close":1301.65002,"Adj.Close":1301.65002,"Volume":959200000}
{"Date":"1999-10-25","Open":1301.65002,"High":1301.68005,"Low":1286.06995,"Close":1293.63,"Adj.Close":1293.63,"Volume":777000000}
{"Date":"1999-10-26","Open":1293.63,"High":1303.45996,"Low":1281.85999,"Close":1281.91003,"Adj.Close":1281.91003,"Volume":878300000}
{"Date":"1999-10-27","Open":1281.91003,"High":1299.39001,"Low":1280.47998,"Close":1296.70996,"Adj.Close":1296.70996,"Volume":950100000}
{"Date":"1999-10-28","Open":1296.70996,"High":1342.46997,"Low":1296.70996,"Close":1342.43994,"Adj.Close":1342.43994,"Volume":1135100000}
{"Date":"1999-10-29","Open":1342.43994,"High":1373.17004,"Low":1342.43994,"Close":1362.93005,"Adj.Close":1362.93005,"Volume":1120500000}
{"Date":"1999-11-01","Open":1362.93005,"High":1367.30005,"Low":1354.05005,"Close":1354.12,"Adj.Close":1354.12,"Volume":861000000}
{"Date":"1999-11-02","Open":1354.12,"High":1369.31995,"Low":1346.41003,"Close":1347.73999,"Adj.Close":1347.73999,"Volume":904500000}
{"Date":"1999-11-03","Open":1347.73999,"High":1360.32996,"Low":1347.73999,"Close":1354.93005,"Adj.Close":1354.93005,"Volume":914400000}
{"Date":"1999-11-04","Open":1354.93005,"High":1369.41003,"Low":1354.93005,"Close":1362.64001,"Adj.Close":1362.64001,"Volume":981700000}
{"Date":"1999-11-05","Open":1362.64001,"High":1387.47998,"Low":1362.64001,"Close":1370.22998,"Adj.Close":1370.22998,"Volume":1007300000}
{"Date":"1999-11-08","Open":1370.22998,"High":1380.78003,"Low":1365.87,"Close":1377.01001,"Adj.Close":1377.01001,"Volume":806800000}
{"Date":"1999-11-09","Open":1377.01001,"High":1383.81006,"Low":1361.44995,"Close":1365.28003,"Adj.Close":1365.28003,"Volume":854300000}
{"Date":"1999-11-10","Open":1365.28003,"High":1379.18005,"Low":1359.97998,"Close":1373.45996,"Adj.Close":1373.45996,"Volume":984700000}
{"Date":"1999-11-11","Open":1373.45996,"High":1382.12,"Low":1372.18994,"Close":1381.45996,"Adj.Close":1381.45996,"Volume":891300000}
{"Date":"1999-11-12","Open":1381.45996,"High":1396.12,"Low":1368.54004,"Close":1396.06006,"Adj.Close":1396.06006,"Volume":900200000}
{"Date":"1999-11-15","Open":1396.06006,"High":1398.57996,"Low":1392.28003,"Close":1394.39001,"Adj.Close":1394.39001,"Volume":795700000}
{"Date":"1999-11-16","Open":1394.39001,"High":1420.35999,"Low":1394.39001,"Close":1420.06995,"Adj.Close":1420.06995,"Volume":942200000}
{"Date":"1999-11-17","Open":1420.06995,"High":1423.43994,"Low":1410.68994,"Close":1410.70996,"Adj.Close":1410.70996,"Volume":960000000}
{"Date":"1999-11-18","Open":1410.70996,"High":1425.31006,"Low":1410.70996,"Close":1424.93994,"Adj.Close":1424.93994,"Volume":1022800000}
{"Date":"1999-11-19","Open":1424.93994,"High":1424.93994,"Low":1417.54004,"Close":1422,"Adj.Close":1422,"Volume":893800000}
{"Date":"1999-11-22","Open":1422,"High":1425,"Low":1412.40002,"Close":1420.93994,"Adj.Close":1420.93994,"Volume":873500000}
{"Date":"1999-11-23","Open":1420.93994,"High":1423.91003,"Low":1402.19995,"Close":1404.64001,"Adj.Close":1404.64001,"Volume":926100000}
{"Date":"1999-11-24","Open":1404.64001,"High":1419.70996,"Low":1399.17004,"Close":1417.07996,"Adj.Close":1417.07996,"Volume":734800000}
{"Date":"1999-11-26","Open":1417.07996,"High":1425.23999,"Low":1416.14001,"Close":1416.62,"Adj.Close":1416.62,"Volume":312120000}
{"Date":"1999-11-29","Open":1416.62,"High":1416.62,"Low":1404.15002,"Close":1407.82996,"Adj.Close":1407.82996,"Volume":866100000}
{"Date":"1999-11-30","Open":1407.82996,"High":1410.58997,"Low":1386.94995,"Close":1388.91003,"Adj.Close":1388.91003,"Volume":951500000}
{"Date":"1999-12-01","Open":1388.91003,"High":1400.12,"Low":1387.38,"Close":1397.71997,"Adj.Close":1397.71997,"Volume":884000000}
{"Date":"1999-12-02","Open":1397.71997,"High":1409.04004,"Low":1397.71997,"Close":1409.04004,"Adj.Close":1409.04004,"Volume":900700000}
{"Date":"1999-12-03","Open":1409.04004,"High":1447.42004,"Low":1409.04004,"Close":1433.30005,"Adj.Close":1433.30005,"Volume":1006400000}
{"Date":"1999-12-06","Open":1433.30005,"High":1434.15002,"Low":1418.25,"Close":1423.32996,"Adj.Close":1423.32996,"Volume":916800000}
{"Date":"1999-12-07","Open":1423.32996,"High":1426.81006,"Low":1409.17004,"Close":1409.17004,"Adj.Close":1409.17004,"Volume":1085800000}
{"Date":"1999-12-08","Open":1409.17004,"High":1415.66003,"Low":1403.88,"Close":1403.88,"Adj.Close":1403.88,"Volume":957000000}
{"Date":"1999-12-09","Open":1403.88,"High":1418.43005,"Low":1391.46997,"Close":1408.10999,"Adj.Close":1408.10999,"Volume":1122100000}
{"Date":"1999-12-10","Open":1408.10999,"High":1421.57996,"Low":1405.65002,"Close":1417.04004,"Adj.Close":1417.04004,"Volume":987200000}
{"Date":"1999-12-13","Open":1417.04004,"High":1421.57996,"Low":1410.09998,"Close":1415.21997,"Adj.Close":1415.21997,"Volume":977600000}
{"Date":"1999-12-14","Open":1415.21997,"High":1418.30005,"Low":1401.58997,"Close":1403.17004,"Adj.Close":1403.17004,"Volume":1027800000}
{"Date":"1999-12-15","Open":1403.17004,"High":1417.40002,"Low":1396.19995,"Close":1413.32996,"Adj.Close":1413.32996,"Volume":1033900000}
{"Date":"1999-12-16","Open":1413.31995,"High":1423.10999,"Low":1408.34998,"Close":1418.78003,"Adj.Close":1418.78003,"Volume":1070300000}
{"Date":"1999-12-17","Open":1418.78003,"High":1431.77002,"Low":1418.78003,"Close":1421.03003,"Adj.Close":1421.03003,"Volume":1349800000}
{"Date":"1999-12-20","Open":1421.03003,"High":1429.16003,"Low":1411.09998,"Close":1418.08997,"Adj.Close":1418.08997,"Volume":904600000}
{"Date":"1999-12-21","Open":1418.08997,"High":1436.46997,"Low":1414.80005,"Close":1433.43005,"Adj.Close":1433.43005,"Volume":963500000}
{"Date":"1999-12-22","Open":1433.43005,"High":1440.02002,"Low":1429.13,"Close":1436.13,"Adj.Close":1436.13,"Volume":850000000}
{"Date":"1999-12-23","Open":1436.13,"High":1461.43994,"Low":1436.13,"Close":1458.33997,"Adj.Close":1458.33997,"Volume":728600000}
{"Date":"1999-12-27","Open":1458.33997,"High":1463.18994,"Low":1450.82996,"Close":1457.09998,"Adj.Close":1457.09998,"Volume":722600000}
{"Date":"1999-12-28","Open":1457.08997,"High":1462.68005,"Low":1452.78003,"Close":1457.66003,"Adj.Close":1457.66003,"Volume":655400000}
{"Date":"1999-12-29","Open":1457.66003,"High":1467.46997,"Low":1457.66003,"Close":1463.45996,"Adj.Close":1463.45996,"Volume":567860000}
{"Date":"1999-12-30","Open":1463.45996,"High":1473.09998,"Low":1462.59998,"Close":1464.46997,"Adj.Close":1464.46997,"Volume":554680000}
{"Date":"1999-12-31","Open":1464.46997,"High":1472.42004,"Low":1458.18994,"Close":1469.25,"Adj.Close":1469.25,"Volume":374050000}
{"Date":"2000-01-03","Open":1469.25,"High":1478,"Low":1438.35999,"Close":1455.21997,"Adj.Close":1455.21997,"Volume":931800000}
{"Date":"2000-01-04","Open":1455.21997,"High":1455.21997,"Low":1397.43005,"Close":1399.42004,"Adj.Close":1399.42004,"Volume":1009000000}
{"Date":"2000-01-05","Open":1399.42004,"High":1413.27002,"Low":1377.68005,"Close":1402.10999,"Adj.Close":1402.10999,"Volume":1085500000}
{"Date":"2000-01-06","Open":1402.10999,"High":1411.90002,"Low":1392.09998,"Close":1403.44995,"Adj.Close":1403.44995,"Volume":1092300000}
{"Date":"2000-01-07","Open":1403.44995,"High":1441.46997,"Low":1400.72998,"Close":1441.46997,"Adj.Close":1441.46997,"Volume":1225200000}
{"Date":"2000-01-10","Open":1441.46997,"High":1464.35999,"Low":1441.46997,"Close":1457.59998,"Adj.Close":1457.59998,"Volume":1064800000}
{"Date":"2000-01-11","Open":1457.59998,"High":1458.66003,"Low":1434.42004,"Close":1438.56006,"Adj.Close":1438.56006,"Volume":1014000000}
{"Date":"2000-01-12","Open":1438.56006,"High":1442.59998,"Low":1427.07996,"Close":1432.25,"Adj.Close":1432.25,"Volume":974600000}
{"Date":"2000-01-13","Open":1432.25,"High":1454.19995,"Low":1432.25,"Close":1449.68005,"Adj.Close":1449.68005,"Volume":1030400000}
{"Date":"2000-01-14","Open":1449.68005,"High":1473,"Low":1449.68005,"Close":1465.15002,"Adj.Close":1465.15002,"Volume":1085900000}
{"Date":"2000-01-18","Open":1465.15002,"High":1465.15002,"Low":1451.30005,"Close":1455.14001,"Adj.Close":1455.14001,"Volume":1056700000}
{"Date":"2000-01-19","Open":1455.14001,"High":1461.39001,"Low":1448.68005,"Close":1455.90002,"Adj.Close":1455.90002,"Volume":1087800000}
{"Date":"2000-01-20","Open":1455.90002,"High":1465.70996,"Low":1438.54004,"Close":1445.56995,"Adj.Close":1445.56995,"Volume":1100700000}
{"Date":"2000-01-21","Open":1445.56995,"High":1453.18005,"Low":1439.59998,"Close":1441.35999,"Adj.Close":1441.35999,"Volume":1209800000}
{"Date":"2000-01-24","Open":1441.35999,"High":1454.08997,"Low":1395.42004,"Close":1401.53003,"Adj.Close":1401.53003,"Volume":1115800000}
{"Date":"2000-01-25","Open":1401.53003,"High":1414.26001,"Low":1388.48999,"Close":1410.03003,"Adj.Close":1410.03003,"Volume":1073700000}
{"Date":"2000-01-26","Open":1410.03003,"High":1412.72998,"Low":1400.16003,"Close":1404.08997,"Adj.Close":1404.08997,"Volume":1117300000}
{"Date":"2000-01-27","Open":1404.08997,"High":1418.85999,"Low":1370.98999,"Close":1398.56006,"Adj.Close":1398.56006,"Volume":1129500000}
{"Date":"2000-01-28","Open":1398.56006,"High":1398.56006,"Low":1356.19995,"Close":1360.16003,"Adj.Close":1360.16003,"Volume":1095800000}
{"Date":"2000-01-31","Open":1360.16003,"High":1394.47998,"Low":1350.14001,"Close":1394.45996,"Adj.Close":1394.45996,"Volume":993800000}
{"Date":"2000-02-01","Open":1394.45996,"High":1412.48999,"Low":1384.79004,"Close":1409.28003,"Adj.Close":1409.28003,"Volume":981000000}
{"Date":"2000-02-02","Open":1409.28003,"High":1420.60999,"Low":1403.48999,"Close":1409.12,"Adj.Close":1409.12,"Volume":1038600000}
{"Date":"2000-02-03","Open":1409.12,"High":1425.78003,"Low":1398.52002,"Close":1424.96997,"Adj.Close":1424.96997,"Volume":1146500000}
{"Date":"2000-02-04","Open":1424.96997,"High":1435.91003,"Low":1420.63,"Close":1424.37,"Adj.Close":1424.37,"Volume":1045100000}
{"Date":"2000-02-07","Open":1424.37,"High":1427.15002,"Low":1413.32996,"Close":1424.23999,"Adj.Close":1424.23999,"Volume":918100000}
{"Date":"2000-02-08","Open":1424.23999,"High":1441.82996,"Low":1424.23999,"Close":1441.71997,"Adj.Close":1441.71997,"Volume":1047700000}
{"Date":"2000-02-09","Open":1441.71997,"High":1444.55005,"Low":1411.65002,"Close":1411.70996,"Adj.Close":1411.70996,"Volume":1050500000}
{"Date":"2000-02-10","Open":1411.69995,"High":1422.09998,"Low":1406.43005,"Close":1416.82996,"Adj.Close":1416.82996,"Volume":1058800000}
{"Date":"2000-02-11","Open":1416.82996,"High":1416.82996,"Low":1378.89001,"Close":1387.12,"Adj.Close":1387.12,"Volume":1025700000}
{"Date":"2000-02-14","Open":1387.12,"High":1394.93005,"Low":1380.53003,"Close":1389.93994,"Adj.Close":1389.93994,"Volume":927300000}
{"Date":"2000-02-15","Open":1389.93994,"High":1407.71997,"Low":1376.25,"Close":1402.05005,"Adj.Close":1402.05005,"Volume":1092100000}
{"Date":"2000-02-16","Open":1402.05005,"High":1404.55005,"Low":1385.57996,"Close":1387.67004,"Adj.Close":1387.67004,"Volume":1018800000}
{"Date":"2000-02-17","Open":1387.67004,"High":1399.88,"Low":1380.06995,"Close":1388.26001,"Adj.Close":1388.26001,"Volume":1034800000}
{"Date":"2000-02-18","Open":1388.26001,"High":1388.58997,"Low":1345.31995,"Close":1346.08997,"Adj.Close":1346.08997,"Volume":1042300000}
{"Date":"2000-02-22","Open":1346.08997,"High":1358.10999,"Low":1331.88,"Close":1352.17004,"Adj.Close":1352.17004,"Volume":980000000}
{"Date":"2000-02-23","Open":1352.17004,"High":1370.10999,"Low":1342.43994,"Close":1360.68994,"Adj.Close":1360.68994,"Volume":993700000}
{"Date":"2000-02-24","Open":1360.68994,"High":1364.80005,"Low":1329.88,"Close":1353.43005,"Adj.Close":1353.43005,"Volume":1215000000}
{"Date":"2000-02-25","Open":1353.43005,"High":1362.14001,"Low":1329.15002,"Close":1333.35999,"Adj.Close":1333.35999,"Volume":1065200000}
{"Date":"2000-02-28","Open":1333.35999,"High":1360.81995,"Low":1325.06995,"Close":1348.05005,"Adj.Close":1348.05005,"Volume":1026500000}
{"Date":"2000-02-29","Open":1348.05005,"High":1369.63,"Low":1348.05005,"Close":1366.42004,"Adj.Close":1366.42004,"Volume":1204300000}
{"Date":"2000-03-01","Open":1366.42004,"High":1383.45996,"Low":1366.42004,"Close":1379.18994,"Adj.Close":1379.18994,"Volume":1274100000}
{"Date":"2000-03-02","Open":1379.18994,"High":1386.56006,"Low":1370.34998,"Close":1381.76001,"Adj.Close":1381.76001,"Volume":1198600000}
{"Date":"2000-03-03","Open":1381.76001,"High":1410.88,"Low":1381.76001,"Close":1409.17004,"Adj.Close":1409.17004,"Volume":1150300000}
{"Date":"2000-03-06","Open":1409.17004,"High":1409.73999,"Low":1384.75,"Close":1391.28003,"Adj.Close":1391.28003,"Volume":1029000000}
{"Date":"2000-03-07","Open":1391.28003,"High":1399.20996,"Low":1349.98999,"Close":1355.62,"Adj.Close":1355.62,"Volume":1314100000}
{"Date":"2000-03-08","Open":1355.62,"High":1373.79004,"Low":1346.62,"Close":1366.69995,"Adj.Close":1366.69995,"Volume":1203000000}
{"Date":"2000-03-09","Open":1366.69995,"High":1401.81995,"Low":1357.88,"Close":1401.68994,"Adj.Close":1401.68994,"Volume":1123000000}
{"Date":"2000-03-10","Open":1401.68994,"High":1413.45996,"Low":1392.06995,"Close":1395.06995,"Adj.Close":1395.06995,"Volume":1138800000}
{"Date":"2000-03-13","Open":1395.06995,"High":1398.39001,"Low":1364.83997,"Close":1383.62,"Adj.Close":1383.62,"Volume":1016100000}
{"Date":"2000-03-14","Open":1383.62,"High":1395.15002,"Low":1359.15002,"Close":1359.15002,"Adj.Close":1359.15002,"Volume":1094000000}
{"Date":"2000-03-15","Open":1359.15002,"High":1397.98999,"Low":1356.98999,"Close":1392.14001,"Adj.Close":1392.14001,"Volume":1302800000}
{"Date":"2000-03-16","Open":1392.15002,"High":1458.46997,"Low":1392.15002,"Close":1458.46997,"Adj.Close":1458.46997,"Volume":1482300000}
{"Date":"2000-03-17","Open":1458.46997,"High":1477.32996,"Low":1453.31995,"Close":1464.46997,"Adj.Close":1464.46997,"Volume":1295100000}
{"Date":"2000-03-20","Open":1464.46997,"High":1470.30005,"Low":1448.48999,"Close":1456.63,"Adj.Close":1456.63,"Volume":920800000}
{"Date":"2000-03-21","Open":1456.63,"High":1493.92004,"Low":1446.06006,"Close":1493.87,"Adj.Close":1493.87,"Volume":1065900000}
{"Date":"2000-03-22","Open":1493.87,"High":1505.07996,"Low":1487.32996,"Close":1500.64001,"Adj.Close":1500.64001,"Volume":1075000000}
{"Date":"2000-03-23","Open":1500.64001,"High":1532.5,"Low":1492.39001,"Close":1527.34998,"Adj.Close":1527.34998,"Volume":1078300000}
{"Date":"2000-03-24","Open":1527.34998,"High":1552.87,"Low":1516.82996,"Close":1527.45996,"Adj.Close":1527.45996,"Volume":1052200000}
{"Date":"2000-03-27","Open":1527.45996,"High":1534.63,"Low":1518.45996,"Close":1523.85999,"Adj.Close":1523.85999,"Volume":901000000}
{"Date":"2000-03-28","Open":1523.85999,"High":1527.35999,"Low":1507.08997,"Close":1507.72998,"Adj.Close":1507.72998,"Volume":959100000}
{"Date":"2000-03-29","Open":1507.72998,"High":1521.44995,"Low":1497.44995,"Close":1508.52002,"Adj.Close":1508.52002,"Volume":1061900000}
{"Date":"2000-03-30","Open":1508.52002,"High":1517.38,"Low":1474.63,"Close":1487.92004,"Adj.Close":1487.92004,"Volume":1193400000}
{"Date":"2000-03-31","Open":1487.92004,"High":1519.81006,"Low":1484.38,"Close":1498.57996,"Adj.Close":1498.57996,"Volume":1227400000}
{"Date":"2000-04-03","Open":1498.57996,"High":1507.18994,"Low":1486.95996,"Close":1505.96997,"Adj.Close":1505.96997,"Volume":1021700000}
{"Date":"2000-04-04","Open":1505.97998,"High":1526.44995,"Low":1416.41003,"Close":1494.72998,"Adj.Close":1494.72998,"Volume":1515460000}
{"Date":"2000-04-05","Open":1494.72998,"High":1506.55005,"Low":1478.05005,"Close":1487.37,"Adj.Close":1487.37,"Volume":1110300000}
{"Date":"2000-04-06","Open":1487.37,"High":1511.76001,"Low":1487.37,"Close":1501.33997,"Adj.Close":1501.33997,"Volume":1008000000}
{"Date":"2000-04-07","Open":1501.33997,"High":1518.68005,"Low":1501.33997,"Close":1516.34998,"Adj.Close":1516.34998,"Volume":891600000}
{"Date":"2000-04-10","Open":1516.34998,"High":1527.18994,"Low":1503.34998,"Close":1504.45996,"Adj.Close":1504.45996,"Volume":853700000}
{"Date":"2000-04-11","Open":1504.45996,"High":1512.80005,"Low":1486.78003,"Close":1500.58997,"Adj.Close":1500.58997,"Volume":971400000}
{"Date":"2000-04-12","Open":1500.58997,"High":1509.07996,"Low":1466.15002,"Close":1467.17004,"Adj.Close":1467.17004,"Volume":1175900000}
{"Date":"2000-04-13","Open":1467.17004,"High":1477.52002,"Low":1439.33997,"Close":1440.51001,"Adj.Close":1440.51001,"Volume":1032000000}
{"Date":"2000-04-14","Open":1440.51001,"High":1440.51001,"Low":1339.40002,"Close":1356.56006,"Adj.Close":1356.56006,"Volume":1279700000}
{"Date":"2000-04-17","Open":1356.56006,"High":1401.53003,"Low":1346.5,"Close":1401.43994,"Adj.Close":1401.43994,"Volume":1204700000}
{"Date":"2000-04-18","Open":1401.43994,"High":1441.60999,"Low":1397.81006,"Close":1441.60999,"Adj.Close":1441.60999,"Volume":1109400000}
{"Date":"2000-04-19","Open":1441.60999,"High":1447.68994,"Low":1424.26001,"Close":1427.46997,"Adj.Close":1427.46997,"Volume":1001400000}
{"Date":"2000-04-20","Open":1427.46997,"High":1435.48999,"Low":1422.07996,"Close":1434.54004,"Adj.Close":1434.54004,"Volume":896200000}
{"Date":"2000-04-24","Open":1434.54004,"High":1434.54004,"Low":1407.13,"Close":1429.85999,"Adj.Close":1429.85999,"Volume":868700000}
{"Date":"2000-04-25","Open":1429.85999,"High":1477.67004,"Low":1429.85999,"Close":1477.43994,"Adj.Close":1477.43994,"Volume":1071100000}
{"Date":"2000-04-26","Open":1477.43994,"High":1482.93994,"Low":1456.97998,"Close":1460.98999,"Adj.Close":1460.98999,"Volume":999600000}
{"Date":"2000-04-27","Open":1460.98999,"High":1469.20996,"Low":1434.81006,"Close":1464.92004,"Adj.Close":1464.92004,"Volume":1111000000}
{"Date":"2000-04-28","Open":1464.92004,"High":1473.62,"Low":1448.15002,"Close":1452.43005,"Adj.Close":1452.43005,"Volume":984600000}
{"Date":"2000-05-01","Open":1452.43005,"High":1481.51001,"Low":1452.43005,"Close":1468.25,"Adj.Close":1468.25,"Volume":966300000}
{"Date":"2000-05-02","Open":1468.25,"High":1468.25,"Low":1445.21997,"Close":1446.29004,"Adj.Close":1446.29004,"Volume":1011500000}
{"Date":"2000-05-03","Open":1446.29004,"High":1446.29004,"Low":1398.35999,"Close":1415.09998,"Adj.Close":1415.09998,"Volume":991600000}
{"Date":"2000-05-04","Open":1415.09998,"High":1420.98999,"Low":1404.93994,"Close":1409.56995,"Adj.Close":1409.56995,"Volume":925800000}
{"Date":"2000-05-05","Open":1409.56995,"High":1436.03003,"Low":1405.07996,"Close":1432.63,"Adj.Close":1432.63,"Volume":805500000}
{"Date":"2000-05-08","Open":1432.63,"High":1432.63,"Low":1417.05005,"Close":1424.17004,"Adj.Close":1424.17004,"Volume":787600000}
{"Date":"2000-05-09","Open":1424.17004,"High":1430.28003,"Low":1401.84998,"Close":1412.14001,"Adj.Close":1412.14001,"Volume":896600000}
{"Date":"2000-05-10","Open":1412.14001,"High":1412.14001,"Low":1375.14001,"Close":1383.05005,"Adj.Close":1383.05005,"Volume":1006400000}
{"Date":"2000-05-11","Open":1383.05005,"High":1410.26001,"Low":1383.05005,"Close":1407.81006,"Adj.Close":1407.81006,"Volume":953600000}
{"Date":"2000-05-12","Open":1407.81006,"High":1430.13,"Low":1407.81006,"Close":1420.95996,"Adj.Close":1420.95996,"Volume":858200000}
{"Date":"2000-05-15","Open":1420.95996,"High":1452.39001,"Low":1416.54004,"Close":1452.35999,"Adj.Close":1452.35999,"Volume":854600000}
{"Date":"2000-05-16","Open":1452.35999,"High":1470.40002,"Low":1450.76001,"Close":1466.04004,"Adj.Close":1466.04004,"Volume":955500000}
{"Date":"2000-05-17","Open":1466.04004,"High":1466.04004,"Low":1441.67004,"Close":1447.80005,"Adj.Close":1447.80005,"Volume":820500000}
{"Date":"2000-05-18","Open":1447.80005,"High":1458.04004,"Low":1436.58997,"Close":1437.20996,"Adj.Close":1437.20996,"Volume":807900000}
{"Date":"2000-05-19","Open":1437.20996,"High":1437.20996,"Low":1401.73999,"Close":1406.94995,"Adj.Close":1406.94995,"Volume":853700000}
{"Date":"2000-05-22","Open":1406.94995,"High":1410.55005,"Low":1368.72998,"Close":1400.71997,"Adj.Close":1400.71997,"Volume":869000000}
{"Date":"2000-05-23","Open":1400.71997,"High":1403.77002,"Low":1373.43005,"Close":1373.85999,"Adj.Close":1373.85999,"Volume":869900000}
{"Date":"2000-05-24","Open":1373.85999,"High":1401.75,"Low":1361.08997,"Close":1399.05005,"Adj.Close":1399.05005,"Volume":1152300000}
{"Date":"2000-05-25","Open":1399.05005,"High":1411.65002,"Low":1373.93005,"Close":1381.52002,"Adj.Close":1381.52002,"Volume":984500000}
{"Date":"2000-05-26","Open":1381.52002,"High":1391.42004,"Low":1369.75,"Close":1378.02002,"Adj.Close":1378.02002,"Volume":722600000}
{"Date":"2000-05-30","Open":1378.02002,"High":1422.44995,"Low":1378.02002,"Close":1422.44995,"Adj.Close":1422.44995,"Volume":844200000}
{"Date":"2000-05-31","Open":1422.43994,"High":1434.48999,"Low":1415.5,"Close":1420.59998,"Adj.Close":1420.59998,"Volume":960500000}
{"Date":"2000-06-01","Open":1420.59998,"High":1448.81006,"Low":1420.59998,"Close":1448.81006,"Adj.Close":1448.81006,"Volume":960100000}
{"Date":"2000-06-02","Open":1448.81006,"High":1483.22998,"Low":1448.81006,"Close":1477.26001,"Adj.Close":1477.26001,"Volume":1162400000}
{"Date":"2000-06-05","Open":1477.26001,"High":1477.28003,"Low":1464.68005,"Close":1467.63,"Adj.Close":1467.63,"Volume":838600000}
{"Date":"2000-06-06","Open":1467.63,"High":1471.35999,"Low":1454.73999,"Close":1457.83997,"Adj.Close":1457.83997,"Volume":950100000}
{"Date":"2000-06-07","Open":1457.83997,"High":1474.64001,"Low":1455.06006,"Close":1471.35999,"Adj.Close":1471.35999,"Volume":854600000}
{"Date":"2000-06-08","Open":1471.35999,"High":1475.65002,"Low":1456.48999,"Close":1461.67004,"Adj.Close":1461.67004,"Volume":854300000}
{"Date":"2000-06-09","Open":1461.67004,"High":1472.67004,"Low":1454.95996,"Close":1456.94995,"Adj.Close":1456.94995,"Volume":786000000}
{"Date":"2000-06-12","Open":1456.94995,"High":1462.93005,"Low":1445.98999,"Close":1446,"Adj.Close":1446,"Volume":774100000}
{"Date":"2000-06-13","Open":1446,"High":1470.42004,"Low":1442.38,"Close":1469.43994,"Adj.Close":1469.43994,"Volume":935900000}
{"Date":"2000-06-14","Open":1469.43994,"High":1483.62,"Low":1467.70996,"Close":1470.54004,"Adj.Close":1470.54004,"Volume":929700000}
{"Date":"2000-06-15","Open":1470.54004,"High":1482.04004,"Low":1464.62,"Close":1478.72998,"Adj.Close":1478.72998,"Volume":1011400000}
{"Date":"2000-06-16","Open":1478.72998,"High":1480.77002,"Low":1460.42004,"Close":1464.45996,"Adj.Close":1464.45996,"Volume":1250800000}
{"Date":"2000-06-19","Open":1464.45996,"High":1488.93005,"Low":1459.05005,"Close":1486,"Adj.Close":1486,"Volume":921700000}
{"Date":"2000-06-20","Open":1486,"High":1487.31995,"Low":1470.18005,"Close":1475.94995,"Adj.Close":1475.94995,"Volume":1031500000}
{"Date":"2000-06-21","Open":1475.94995,"High":1482.18994,"Low":1468,"Close":1479.13,"Adj.Close":1479.13,"Volume":1009600000}
{"Date":"2000-06-22","Open":1479.13,"High":1479.13,"Low":1448.03003,"Close":1452.18005,"Adj.Close":1452.18005,"Volume":1022700000}
{"Date":"2000-06-23","Open":1452.18005,"High":1459.93994,"Low":1438.31006,"Close":1441.47998,"Adj.Close":1441.47998,"Volume":847600000}
{"Date":"2000-06-26","Open":1441.47998,"High":1459.66003,"Low":1441.47998,"Close":1455.31006,"Adj.Close":1455.31006,"Volume":889000000}
{"Date":"2000-06-27","Open":1455.31006,"High":1463.34998,"Low":1450.55005,"Close":1450.55005,"Adj.Close":1450.55005,"Volume":1042500000}
{"Date":"2000-06-28","Open":1450.55005,"High":1467.63,"Low":1450.55005,"Close":1454.81995,"Adj.Close":1454.81995,"Volume":1095100000}
{"Date":"2000-06-29","Open":1454.81995,"High":1455.14001,"Low":1434.63,"Close":1442.39001,"Adj.Close":1442.39001,"Volume":1110900000}
{"Date":"2000-06-30","Open":1442.39001,"High":1454.68005,"Low":1438.70996,"Close":1454.59998,"Adj.Close":1454.59998,"Volume":1459700000}
{"Date":"2000-07-03","Open":1454.59998,"High":1469.57996,"Low":1450.84998,"Close":1469.54004,"Adj.Close":1469.54004,"Volume":451900000}
{"Date":"2000-07-05","Open":1469.54004,"High":1469.54004,"Low":1442.44995,"Close":1446.22998,"Adj.Close":1446.22998,"Volume":1019300000}
{"Date":"2000-07-06","Open":1446.22998,"High":1461.65002,"Low":1439.56006,"Close":1456.67004,"Adj.Close":1456.67004,"Volume":947300000}
{"Date":"2000-07-07","Open":1456.67004,"High":1484.12,"Low":1456.67004,"Close":1478.90002,"Adj.Close":1478.90002,"Volume":931700000}
{"Date":"2000-07-10","Open":1478.90002,"High":1486.56006,"Low":1474.76001,"Close":1475.62,"Adj.Close":1475.62,"Volume":838700000}
{"Date":"2000-07-11","Open":1475.62,"High":1488.77002,"Low":1470.47998,"Close":1480.88,"Adj.Close":1480.88,"Volume":980500000}
{"Date":"2000-07-12","Open":1480.88,"High":1497.68994,"Low":1480.88,"Close":1492.92004,"Adj.Close":1492.92004,"Volume":1001200000}
{"Date":"2000-07-13","Open":1492.92004,"High":1501.39001,"Low":1489.65002,"Close":1495.83997,"Adj.Close":1495.83997,"Volume":1026800000}
{"Date":"2000-07-14","Open":1495.83997,"High":1509.98999,"Low":1494.56006,"Close":1509.97998,"Adj.Close":1509.97998,"Volume":960600000}
{"Date":"2000-07-17","Open":1509.97998,"High":1517.31995,"Low":1505.26001,"Close":1510.48999,"Adj.Close":1510.48999,"Volume":906000000}
{"Date":"2000-07-18","Open":1510.48999,"High":1510.48999,"Low":1491.34998,"Close":1493.73999,"Adj.Close":1493.73999,"Volume":908300000}
{"Date":"2000-07-19","Open":1493.73999,"High":1495.63,"Low":1479.92004,"Close":1481.95996,"Adj.Close":1481.95996,"Volume":909400000}
{"Date":"2000-07-20","Open":1481.95996,"High":1501.92004,"Low":1481.95996,"Close":1495.56995,"Adj.Close":1495.56995,"Volume":1064600000}
{"Date":"2000-07-21","Open":1495.56995,"High":1495.56995,"Low":1477.91003,"Close":1480.18994,"Adj.Close":1480.18994,"Volume":968300000}
{"Date":"2000-07-24","Open":1480.18994,"High":1485.88,"Low":1463.80005,"Close":1464.29004,"Adj.Close":1464.29004,"Volume":880300000}
{"Date":"2000-07-25","Open":1464.29004,"High":1476.22998,"Low":1464.29004,"Close":1474.46997,"Adj.Close":1474.46997,"Volume":969400000}
{"Date":"2000-07-26","Open":1474.46997,"High":1474.46997,"Low":1452.42004,"Close":1452.42004,"Adj.Close":1452.42004,"Volume":1235800000}
{"Date":"2000-07-27","Open":1452.42004,"High":1464.91003,"Low":1445.32996,"Close":1449.62,"Adj.Close":1449.62,"Volume":1156400000}
{"Date":"2000-07-28","Open":1449.62,"High":1456.68005,"Low":1413.89001,"Close":1419.89001,"Adj.Close":1419.89001,"Volume":980000000}
{"Date":"2000-07-31","Open":1419.89001,"High":1437.65002,"Low":1418.70996,"Close":1430.82996,"Adj.Close":1430.82996,"Volume":952600000}
{"Date":"2000-08-01","Open":1430.82996,"High":1443.54004,"Low":1428.95996,"Close":1438.09998,"Adj.Close":1438.09998,"Volume":938700000}
{"Date":"2000-08-02","Open":1438.09998,"High":1451.58997,"Low":1433.48999,"Close":1438.69995,"Adj.Close":1438.69995,"Volume":994500000}
{"Date":"2000-08-03","Open":1438.69995,"High":1454.18994,"Low":1425.43005,"Close":1452.56006,"Adj.Close":1452.56006,"Volume":1095600000}
{"Date":"2000-08-04","Open":1452.56006,"High":1462.93005,"Low":1451.31006,"Close":1462.93005,"Adj.Close":1462.93005,"Volume":956000000}
{"Date":"2000-08-07","Open":1462.93005,"High":1480.80005,"Low":1460.71997,"Close":1479.31995,"Adj.Close":1479.31995,"Volume":854800000}
{"Date":"2000-08-08","Open":1479.31995,"High":1484.52002,"Low":1472.60999,"Close":1482.80005,"Adj.Close":1482.80005,"Volume":992200000}
{"Date":"2000-08-09","Open":1482.80005,"High":1490.32996,"Low":1471.16003,"Close":1472.87,"Adj.Close":1472.87,"Volume":1054000000}
{"Date":"2000-08-10","Open":1472.87,"High":1475.15002,"Low":1459.89001,"Close":1460.25,"Adj.Close":1460.25,"Volume":940800000}
{"Date":"2000-08-11","Open":1460.25,"High":1475.71997,"Low":1453.06006,"Close":1471.83997,"Adj.Close":1471.83997,"Volume":835500000}
{"Date":"2000-08-14","Open":1471.83997,"High":1491.64001,"Low":1468.56006,"Close":1491.56006,"Adj.Close":1491.56006,"Volume":783800000}
{"Date":"2000-08-15","Open":1491.56006,"High":1493.12,"Low":1482.73999,"Close":1484.43005,"Adj.Close":1484.43005,"Volume":895900000}
{"Date":"2000-08-16","Open":1484.43005,"High":1496.08997,"Low":1475.73999,"Close":1479.84998,"Adj.Close":1479.84998,"Volume":929800000}
{"Date":"2000-08-17","Open":1479.84998,"High":1499.31995,"Low":1479.84998,"Close":1496.06995,"Adj.Close":1496.06995,"Volume":922400000}
{"Date":"2000-08-18","Open":1496.06995,"High":1499.46997,"Low":1488.98999,"Close":1491.71997,"Adj.Close":1491.71997,"Volume":821400000}
{"Date":"2000-08-21","Open":1491.71997,"High":1502.83997,"Low":1491.13,"Close":1499.47998,"Adj.Close":1499.47998,"Volume":731600000}
{"Date":"2000-08-22","Open":1499.47998,"High":1508.44995,"Low":1497.42004,"Close":1498.13,"Adj.Close":1498.13,"Volume":818800000}
{"Date":"2000-08-23","Open":1498.13,"High":1507.19995,"Low":1489.52002,"Close":1505.96997,"Adj.Close":1505.96997,"Volume":871000000}
{"Date":"2000-08-24","Open":1505.96997,"High":1511.16003,"Low":1501.25,"Close":1508.31006,"Adj.Close":1508.31006,"Volume":837100000}
{"Date":"2000-08-25","Open":1508.31006,"High":1513.46997,"Low":1505.08997,"Close":1506.44995,"Adj.Close":1506.44995,"Volume":685600000}
{"Date":"2000-08-28","Open":1506.44995,"High":1523.94995,"Low":1506.44995,"Close":1514.08997,"Adj.Close":1514.08997,"Volume":733600000}
{"Date":"2000-08-29","Open":1514.08997,"High":1514.81006,"Low":1505.45996,"Close":1509.83997,"Adj.Close":1509.83997,"Volume":795600000}
{"Date":"2000-08-30","Open":1509.83997,"High":1510.48999,"Low":1500.08997,"Close":1502.58997,"Adj.Close":1502.58997,"Volume":818400000}
{"Date":"2000-08-31","Open":1502.58997,"High":1525.20996,"Low":1502.58997,"Close":1517.68005,"Adj.Close":1517.68005,"Volume":1056600000}
{"Date":"2000-09-01","Open":1517.68005,"High":1530.08997,"Low":1515.53003,"Close":1520.77002,"Adj.Close":1520.77002,"Volume":767700000}
{"Date":"2000-09-05","Open":1520.77002,"High":1520.77002,"Low":1504.20996,"Close":1507.07996,"Adj.Close":1507.07996,"Volume":838500000}
{"Date":"2000-09-06","Open":1507.07996,"High":1512.60999,"Low":1492.12,"Close":1492.25,"Adj.Close":1492.25,"Volume":995100000}
{"Date":"2000-09-07","Open":1492.25,"High":1505.33997,"Low":1492.25,"Close":1502.51001,"Adj.Close":1502.51001,"Volume":985500000}
{"Date":"2000-09-08","Open":1502.51001,"High":1502.51001,"Low":1489.88,"Close":1494.5,"Adj.Close":1494.5,"Volume":961000000}
{"Date":"2000-09-11","Open":1494.5,"High":1506.76001,"Low":1483.01001,"Close":1489.26001,"Adj.Close":1489.26001,"Volume":899300000}
{"Date":"2000-09-12","Open":1489.26001,"High":1496.93005,"Low":1479.67004,"Close":1481.98999,"Adj.Close":1481.98999,"Volume":991200000}
{"Date":"2000-09-13","Open":1481.98999,"High":1487.44995,"Low":1473.60999,"Close":1484.91003,"Adj.Close":1484.91003,"Volume":1068300000}
{"Date":"2000-09-14","Open":1484.91003,"High":1494.16003,"Low":1476.72998,"Close":1480.87,"Adj.Close":1480.87,"Volume":1014000000}
{"Date":"2000-09-15","Open":1480.87,"High":1480.95996,"Low":1460.21997,"Close":1465.81006,"Adj.Close":1465.81006,"Volume":1268400000}
{"Date":"2000-09-18","Open":1465.81006,"High":1467.77002,"Low":1441.92004,"Close":1444.51001,"Adj.Close":1444.51001,"Volume":962500000}
{"Date":"2000-09-19","Open":1444.51001,"High":1461.16003,"Low":1444.51001,"Close":1459.90002,"Adj.Close":1459.90002,"Volume":1024900000}
{"Date":"2000-09-20","Open":1459.90002,"High":1460.48999,"Low":1430.94995,"Close":1451.33997,"Adj.Close":1451.33997,"Volume":1104000000}
{"Date":"2000-09-21","Open":1451.33997,"High":1452.77002,"Low":1436.30005,"Close":1449.05005,"Adj.Close":1449.05005,"Volume":1105400000}
{"Date":"2000-09-22","Open":1449.05005,"High":1449.05005,"Low":1421.88,"Close":1448.71997,"Adj.Close":1448.71997,"Volume":1185500000}
{"Date":"2000-09-25","Open":1448.71997,"High":1457.42004,"Low":1435.93005,"Close":1439.03003,"Adj.Close":1439.03003,"Volume":982400000}
{"Date":"2000-09-26","Open":1439.03003,"High":1448.04004,"Low":1425.25,"Close":1427.20996,"Adj.Close":1427.20996,"Volume":1106600000}
{"Date":"2000-09-27","Open":1427.20996,"High":1437.21997,"Low":1419.43994,"Close":1426.56995,"Adj.Close":1426.56995,"Volume":1174700000}
{"Date":"2000-09-28","Open":1426.56995,"High":1461.68994,"Low":1425.78003,"Close":1458.29004,"Adj.Close":1458.29004,"Volume":1206200000}
{"Date":"2000-09-29","Open":1458.29004,"High":1458.29004,"Low":1436.29004,"Close":1436.51001,"Adj.Close":1436.51001,"Volume":1197100000}
{"Date":"2000-10-02","Open":1436.52002,"High":1445.59998,"Low":1429.82996,"Close":1436.22998,"Adj.Close":1436.22998,"Volume":1051200000}
{"Date":"2000-10-03","Open":1436.22998,"High":1454.81995,"Low":1425.28003,"Close":1426.45996,"Adj.Close":1426.45996,"Volume":1098100000}
{"Date":"2000-10-04","Open":1426.45996,"High":1439.98999,"Low":1416.31006,"Close":1434.31995,"Adj.Close":1434.31995,"Volume":1167400000}
{"Date":"2000-10-05","Open":1434.31995,"High":1444.17004,"Low":1431.80005,"Close":1436.28003,"Adj.Close":1436.28003,"Volume":1176100000}
{"Date":"2000-10-06","Open":1436.28003,"High":1443.30005,"Low":1397.06006,"Close":1408.98999,"Adj.Close":1408.98999,"Volume":1150100000}
{"Date":"2000-10-09","Open":1408.98999,"High":1409.68994,"Low":1392.47998,"Close":1402.03003,"Adj.Close":1402.03003,"Volume":716600000}
{"Date":"2000-10-10","Open":1402.03003,"High":1408.82996,"Low":1383.84998,"Close":1387.02002,"Adj.Close":1387.02002,"Volume":1044000000}
{"Date":"2000-10-11","Open":1387.02002,"High":1387.02002,"Low":1349.67004,"Close":1364.58997,"Adj.Close":1364.58997,"Volume":1387500000}
{"Date":"2000-10-12","Open":1364.58997,"High":1374.93005,"Low":1328.06006,"Close":1329.78003,"Adj.Close":1329.78003,"Volume":1388600000}
{"Date":"2000-10-13","Open":1329.78003,"High":1374.17004,"Low":1327.07996,"Close":1374.17004,"Adj.Close":1374.17004,"Volume":1223900000}
{"Date":"2000-10-16","Open":1374.17004,"High":1379.47998,"Low":1365.06006,"Close":1374.62,"Adj.Close":1374.62,"Volume":1005400000}
{"Date":"2000-10-17","Open":1374.62,"High":1380.98999,"Low":1342.33997,"Close":1349.96997,"Adj.Close":1349.96997,"Volume":1161500000}
{"Date":"2000-10-18","Open":1349.96997,"High":1356.65002,"Low":1305.79004,"Close":1342.13,"Adj.Close":1342.13,"Volume":1441700000}
{"Date":"2000-10-19","Open":1342.13,"High":1389.93005,"Low":1342.13,"Close":1388.76001,"Adj.Close":1388.76001,"Volume":1297900000}
{"Date":"2000-10-20","Open":1388.76001,"High":1408.46997,"Low":1382.18994,"Close":1396.93005,"Adj.Close":1396.93005,"Volume":1177400000}
{"Date":"2000-10-23","Open":1396.93005,"High":1406.95996,"Low":1387.75,"Close":1395.78003,"Adj.Close":1395.78003,"Volume":1046800000}
{"Date":"2000-10-24","Open":1395.78003,"High":1415.64001,"Low":1388.13,"Close":1398.13,"Adj.Close":1398.13,"Volume":1158600000}
{"Date":"2000-10-25","Open":1398.13,"High":1398.13,"Low":1362.20996,"Close":1364.90002,"Adj.Close":1364.90002,"Volume":1315600000}
{"Date":"2000-10-26","Open":1364.90002,"High":1372.71997,"Low":1337.81006,"Close":1364.43994,"Adj.Close":1364.43994,"Volume":1303800000}
{"Date":"2000-10-27","Open":1364.43994,"High":1384.56995,"Low":1364.13,"Close":1379.57996,"Adj.Close":1379.57996,"Volume":1086300000}
{"Date":"2000-10-30","Open":1379.57996,"High":1406.35999,"Low":1376.85999,"Close":1398.66003,"Adj.Close":1398.66003,"Volume":1186500000}
{"Date":"2000-10-31","Open":1398.66003,"High":1432.21997,"Low":1398.66003,"Close":1429.40002,"Adj.Close":1429.40002,"Volume":1366400000}
{"Date":"2000-11-01","Open":1429.40002,"High":1429.59998,"Low":1410.44995,"Close":1421.21997,"Adj.Close":1421.21997,"Volume":1206800000}
{"Date":"2000-11-02","Open":1421.21997,"High":1433.40002,"Low":1421.21997,"Close":1428.31995,"Adj.Close":1428.31995,"Volume":1167700000}
{"Date":"2000-11-03","Open":1428.31995,"High":1433.20996,"Low":1420.92004,"Close":1426.68994,"Adj.Close":1426.68994,"Volume":997700000}
{"Date":"2000-11-06","Open":1428.76001,"High":1438.45996,"Low":1427.71997,"Close":1432.18994,"Adj.Close":1432.18994,"Volume":930900000}
{"Date":"2000-11-07","Open":1432.18994,"High":1436.21997,"Low":1423.26001,"Close":1431.87,"Adj.Close":1431.87,"Volume":880900000}
{"Date":"2000-11-08","Open":1431.87,"High":1437.28003,"Low":1408.78003,"Close":1409.28003,"Adj.Close":1409.28003,"Volume":909300000}
{"Date":"2000-11-09","Open":1409.28003,"High":1409.28003,"Low":1369.68005,"Close":1400.14001,"Adj.Close":1400.14001,"Volume":1111000000}
{"Date":"2000-11-10","Open":1400.14001,"High":1400.14001,"Low":1365.96997,"Close":1365.97998,"Adj.Close":1365.97998,"Volume":962500000}
{"Date":"2000-11-13","Open":1365.97998,"High":1365.97998,"Low":1328.62,"Close":1351.26001,"Adj.Close":1351.26001,"Volume":1129300000}
{"Date":"2000-11-14","Open":1351.26001,"High":1390.06006,"Low":1351.26001,"Close":1382.94995,"Adj.Close":1382.94995,"Volume":1118800000}
{"Date":"2000-11-15","Open":1382.94995,"High":1395.95996,"Low":1374.75,"Close":1389.81006,"Adj.Close":1389.81006,"Volume":1066800000}
{"Date":"2000-11-16","Open":1389.81006,"High":1394.76001,"Low":1370.39001,"Close":1372.31995,"Adj.Close":1372.31995,"Volume":956300000}
{"Date":"2000-11-17","Open":1372.31995,"High":1384.84998,"Low":1355.55005,"Close":1367.71997,"Adj.Close":1367.71997,"Volume":1070400000}
{"Date":"2000-11-20","Open":1367.71997,"High":1367.71997,"Low":1341.67004,"Close":1342.62,"Adj.Close":1342.62,"Volume":955800000}
{"Date":"2000-11-21","Open":1342.62,"High":1355.87,"Low":1333.62,"Close":1347.34998,"Adj.Close":1347.34998,"Volume":1137100000}
{"Date":"2000-11-22","Open":1347.34998,"High":1347.34998,"Low":1321.89001,"Close":1322.35999,"Adj.Close":1322.35999,"Volume":963200000}
{"Date":"2000-11-24","Open":1322.35999,"High":1343.82996,"Low":1322.35999,"Close":1341.77002,"Adj.Close":1341.77002,"Volume":404870000}
{"Date":"2000-11-27","Open":1341.77002,"High":1362.5,"Low":1341.77002,"Close":1348.96997,"Adj.Close":1348.96997,"Volume":946100000}
{"Date":"2000-11-28","Open":1348.96997,"High":1358.81006,"Low":1334.96997,"Close":1336.08997,"Adj.Close":1336.08997,"Volume":1028200000}
{"Date":"2000-11-29","Open":1336.08997,"High":1352.38,"Low":1329.28003,"Close":1341.93005,"Adj.Close":1341.93005,"Volume":402100000}
{"Date":"2000-11-30","Open":1341.91003,"High":1341.91003,"Low":1294.90002,"Close":1314.94995,"Adj.Close":1314.94995,"Volume":1186530000}
{"Date":"2000-12-01","Open":1314.94995,"High":1334.67004,"Low":1307.02002,"Close":1315.22998,"Adj.Close":1315.22998,"Volume":1195200000}
{"Date":"2000-12-04","Open":1315.18005,"High":1332.06006,"Low":1310.22998,"Close":1324.96997,"Adj.Close":1324.96997,"Volume":1103000000}
{"Date":"2000-12-05","Open":1324.96997,"High":1376.56006,"Low":1324.96997,"Close":1376.54004,"Adj.Close":1376.54004,"Volume":900300000}
{"Date":"2000-12-06","Open":1376.54004,"High":1376.54004,"Low":1346.15002,"Close":1351.45996,"Adj.Close":1351.45996,"Volume":1399300000}
{"Date":"2000-12-07","Open":1351.45996,"High":1353.5,"Low":1339.26001,"Close":1343.55005,"Adj.Close":1343.55005,"Volume":1128000000}
{"Date":"2000-12-08","Open":1343.55005,"High":1380.32996,"Low":1343.55005,"Close":1369.89001,"Adj.Close":1369.89001,"Volume":1358300000}
{"Date":"2000-12-11","Open":1369.89001,"High":1389.05005,"Low":1364.14001,"Close":1380.19995,"Adj.Close":1380.19995,"Volume":1202400000}
{"Date":"2000-12-12","Open":1380.19995,"High":1380.27002,"Low":1370.27002,"Close":1371.18005,"Adj.Close":1371.18005,"Volume":1083400000}
{"Date":"2000-12-13","Open":1371.18005,"High":1385.81995,"Low":1358.47998,"Close":1359.98999,"Adj.Close":1359.98999,"Volume":1195100000}
{"Date":"2000-12-14","Open":1359.98999,"High":1359.98999,"Low":1340.47998,"Close":1340.93005,"Adj.Close":1340.93005,"Volume":1061300000}
{"Date":"2000-12-15","Open":1340.93005,"High":1340.93005,"Low":1305.38,"Close":1312.15002,"Adj.Close":1312.15002,"Volume":1561100000}
{"Date":"2000-12-18","Open":1312.15002,"High":1332.31995,"Low":1312.15002,"Close":1322.73999,"Adj.Close":1322.73999,"Volume":1189900000}
{"Date":"2000-12-19","Open":1322.95996,"High":1346.43994,"Low":1305.19995,"Close":1305.59998,"Adj.Close":1305.59998,"Volume":1324900000}
{"Date":"2000-12-20","Open":1305.59998,"High":1305.59998,"Low":1261.16003,"Close":1264.73999,"Adj.Close":1264.73999,"Volume":1421600000}
{"Date":"2000-12-21","Open":1264.73999,"High":1285.31006,"Low":1254.06995,"Close":1274.85999,"Adj.Close":1274.85999,"Volume":1449900000}
{"Date":"2000-12-22","Open":1274.85999,"High":1305.96997,"Low":1274.85999,"Close":1305.94995,"Adj.Close":1305.94995,"Volume":1087100000}
{"Date":"2000-12-26","Open":1305.96997,"High":1315.93994,"Low":1301.64001,"Close":1315.18994,"Adj.Close":1315.18994,"Volume":806500000}
{"Date":"2000-12-27","Open":1315.18994,"High":1332.03003,"Low":1310.95996,"Close":1328.92004,"Adj.Close":1328.92004,"Volume":1092700000}
{"Date":"2000-12-28","Open":1328.92004,"High":1335.93005,"Low":1325.78003,"Close":1334.21997,"Adj.Close":1334.21997,"Volume":1015300000}
{"Date":"2000-12-29","Open":1334.21997,"High":1340.09998,"Low":1317.51001,"Close":1320.28003,"Adj.Close":1320.28003,"Volume":1035500000}
{"Date":"2001-01-02","Open":1320.28003,"High":1320.28003,"Low":1276.05005,"Close":1283.27002,"Adj.Close":1283.27002,"Volume":1129400000}
{"Date":"2001-01-03","Open":1283.27002,"High":1347.76001,"Low":1274.62,"Close":1347.56006,"Adj.Close":1347.56006,"Volume":1880700000}
{"Date":"2001-01-04","Open":1347.56006,"High":1350.23999,"Low":1329.14001,"Close":1333.33997,"Adj.Close":1333.33997,"Volume":2131000000}
{"Date":"2001-01-05","Open":1333.33997,"High":1334.77002,"Low":1294.94995,"Close":1298.34998,"Adj.Close":1298.34998,"Volume":1430800000}
{"Date":"2001-01-08","Open":1298.34998,"High":1298.34998,"Low":1276.29004,"Close":1295.85999,"Adj.Close":1295.85999,"Volume":1115500000}
{"Date":"2001-01-09","Open":1295.85999,"High":1311.71997,"Low":1295.14001,"Close":1300.80005,"Adj.Close":1300.80005,"Volume":1191300000}
{"Date":"2001-01-10","Open":1300.80005,"High":1313.76001,"Low":1287.28003,"Close":1313.27002,"Adj.Close":1313.27002,"Volume":1296500000}
{"Date":"2001-01-11","Open":1313.27002,"High":1332.18994,"Low":1309.71997,"Close":1326.81995,"Adj.Close":1326.81995,"Volume":1411200000}
{"Date":"2001-01-12","Open":1326.81995,"High":1333.20996,"Low":1311.58997,"Close":1318.55005,"Adj.Close":1318.55005,"Volume":1276000000}
{"Date":"2001-01-16","Open":1318.31995,"High":1327.81006,"Low":1313.32996,"Close":1326.65002,"Adj.Close":1326.65002,"Volume":1205700000}
{"Date":"2001-01-17","Open":1326.65002,"High":1346.92004,"Low":1325.41003,"Close":1329.46997,"Adj.Close":1329.46997,"Volume":1349100000}
{"Date":"2001-01-18","Open":1329.89001,"High":1352.70996,"Low":1327.41003,"Close":1347.96997,"Adj.Close":1347.96997,"Volume":1445000000}
{"Date":"2001-01-19","Open":1347.96997,"High":1354.55005,"Low":1336.73999,"Close":1342.54004,"Adj.Close":1342.54004,"Volume":1407800000}
{"Date":"2001-01-22","Open":1342.54004,"High":1353.62,"Low":1333.83997,"Close":1342.90002,"Adj.Close":1342.90002,"Volume":1164000000}
{"Date":"2001-01-23","Open":1342.90002,"High":1362.90002,"Low":1339.63,"Close":1360.40002,"Adj.Close":1360.40002,"Volume":1232600000}
{"Date":"2001-01-24","Open":1360.40002,"High":1369.75,"Low":1357.28003,"Close":1364.30005,"Adj.Close":1364.30005,"Volume":1309000000}
{"Date":"2001-01-25","Open":1364.30005,"High":1367.34998,"Low":1354.63,"Close":1357.51001,"Adj.Close":1357.51001,"Volume":1258000000}
{"Date":"2001-01-26","Open":1357.51001,"High":1357.51001,"Low":1342.75,"Close":1354.94995,"Adj.Close":1354.94995,"Volume":1098000000}
{"Date":"2001-01-29","Open":1354.92004,"High":1365.54004,"Low":1350.35999,"Close":1364.17004,"Adj.Close":1364.17004,"Volume":1053100000}
{"Date":"2001-01-30","Open":1364.17004,"High":1375.68005,"Low":1356.19995,"Close":1373.72998,"Adj.Close":1373.72998,"Volume":1149800000}
{"Date":"2001-01-31","Open":1373.72998,"High":1383.37,"Low":1364.66003,"Close":1366.01001,"Adj.Close":1366.01001,"Volume":1295300000}
{"Date":"2001-02-01","Open":1366.01001,"High":1373.5,"Low":1359.33997,"Close":1373.46997,"Adj.Close":1373.46997,"Volume":1118800000}
{"Date":"2001-02-02","Open":1373.46997,"High":1376.38,"Low":1348.71997,"Close":1349.46997,"Adj.Close":1349.46997,"Volume":1048400000}
{"Date":"2001-02-05","Open":1349.46997,"High":1354.56006,"Low":1344.47998,"Close":1354.31006,"Adj.Close":1354.31006,"Volume":1013000000}
{"Date":"2001-02-06","Open":1354.31006,"High":1363.55005,"Low":1350.04004,"Close":1352.26001,"Adj.Close":1352.26001,"Volume":1059600000}
{"Date":"2001-02-07","Open":1352.26001,"High":1352.26001,"Low":1334.26001,"Close":1340.89001,"Adj.Close":1340.89001,"Volume":1158300000}
{"Date":"2001-02-08","Open":1341.09998,"High":1350.31995,"Low":1332.42004,"Close":1332.53003,"Adj.Close":1332.53003,"Volume":1107200000}
{"Date":"2001-02-09","Open":1332.53003,"High":1332.53003,"Low":1309.97998,"Close":1314.76001,"Adj.Close":1314.76001,"Volume":1075500000}
{"Date":"2001-02-12","Open":1314.76001,"High":1330.95996,"Low":1313.64001,"Close":1330.31006,"Adj.Close":1330.31006,"Volume":1039100000}
{"Date":"2001-02-13","Open":1330.31006,"High":1336.62,"Low":1317.51001,"Close":1318.80005,"Adj.Close":1318.80005,"Volume":1075200000}
{"Date":"2001-02-14","Open":1318.80005,"High":1320.72998,"Low":1304.71997,"Close":1315.92004,"Adj.Close":1315.92004,"Volume":1150300000}
{"Date":"2001-02-15","Open":1315.92004,"High":1331.29004,"Low":1315.92004,"Close":1326.60999,"Adj.Close":1326.60999,"Volume":1153700000}
{"Date":"2001-02-16","Open":1326.60999,"High":1326.60999,"Low":1293.18005,"Close":1301.53003,"Adj.Close":1301.53003,"Volume":1257200000}
{"Date":"2001-02-20","Open":1301.53003,"High":1307.16003,"Low":1278.43994,"Close":1278.93994,"Adj.Close":1278.93994,"Volume":1112200000}
{"Date":"2001-02-21","Open":1278.93994,"High":1282.96997,"Low":1253.16003,"Close":1255.27002,"Adj.Close":1255.27002,"Volume":1208500000}
{"Date":"2001-02-22","Open":1255.27002,"High":1259.93994,"Low":1228.32996,"Close":1252.81995,"Adj.Close":1252.81995,"Volume":1365900000}
{"Date":"2001-02-23","Open":1252.81995,"High":1252.81995,"Low":1215.43994,"Close":1245.85999,"Adj.Close":1245.85999,"Volume":1231300000}
{"Date":"2001-02-26","Open":1245.85999,"High":1267.68994,"Low":1241.70996,"Close":1267.65002,"Adj.Close":1267.65002,"Volume":1130800000}
{"Date":"2001-02-27","Open":1267.65002,"High":1272.76001,"Low":1252.26001,"Close":1257.93994,"Adj.Close":1257.93994,"Volume":1114100000}
{"Date":"2001-02-28","Open":1257.93994,"High":1263.46997,"Low":1229.65002,"Close":1239.93994,"Adj.Close":1239.93994,"Volume":1225300000}
{"Date":"2001-03-01","Open":1239.93994,"High":1241.35999,"Low":1214.5,"Close":1241.22998,"Adj.Close":1241.22998,"Volume":1294900000}
{"Date":"2001-03-02","Open":1241.22998,"High":1251.01001,"Low":1219.73999,"Close":1234.18005,"Adj.Close":1234.18005,"Volume":1294000000}
{"Date":"2001-03-05","Open":1234.18005,"High":1242.55005,"Low":1234.04004,"Close":1241.41003,"Adj.Close":1241.41003,"Volume":929200000}
{"Date":"2001-03-06","Open":1241.41003,"High":1267.42004,"Low":1241.41003,"Close":1253.80005,"Adj.Close":1253.80005,"Volume":1091800000}
{"Date":"2001-03-07","Open":1253.80005,"High":1263.85999,"Low":1253.80005,"Close":1261.89001,"Adj.Close":1261.89001,"Volume":1132200000}
{"Date":"2001-03-08","Open":1261.89001,"High":1266.5,"Low":1257.59998,"Close":1264.73999,"Adj.Close":1264.73999,"Volume":1114100000}
{"Date":"2001-03-09","Open":1264.73999,"High":1264.73999,"Low":1228.42004,"Close":1233.42004,"Adj.Close":1233.42004,"Volume":1085900000}
{"Date":"2001-03-12","Open":1233.42004,"High":1233.42004,"Low":1176.78003,"Close":1180.16003,"Adj.Close":1180.16003,"Volume":1229000000}
{"Date":"2001-03-13","Open":1180.16003,"High":1197.82996,"Low":1171.5,"Close":1197.66003,"Adj.Close":1197.66003,"Volume":1360900000}
{"Date":"2001-03-14","Open":1197.66003,"High":1197.66003,"Low":1155.34998,"Close":1166.70996,"Adj.Close":1166.70996,"Volume":1397400000}
{"Date":"2001-03-15","Open":1166.70996,"High":1182.04004,"Low":1166.70996,"Close":1173.56006,"Adj.Close":1173.56006,"Volume":1259500000}
{"Date":"2001-03-16","Open":1173.56006,"High":1173.56006,"Low":1148.64001,"Close":1150.53003,"Adj.Close":1150.53003,"Volume":1543560000}
{"Date":"2001-03-19","Open":1150.53003,"High":1173.5,"Low":1147.18005,"Close":1170.81006,"Adj.Close":1170.81006,"Volume":1126200000}
{"Date":"2001-03-20","Open":1170.81006,"High":1180.56006,"Low":1142.18994,"Close":1142.62,"Adj.Close":1142.62,"Volume":1235900000}
{"Date":"2001-03-21","Open":1142.62,"High":1149.39001,"Low":1118.73999,"Close":1122.14001,"Adj.Close":1122.14001,"Volume":1346300000}
{"Date":"2001-03-22","Open":1122.14001,"High":1124.27002,"Low":1081.18994,"Close":1117.57996,"Adj.Close":1117.57996,"Volume":1723950000}
{"Date":"2001-03-23","Open":1117.57996,"High":1141.82996,"Low":1117.57996,"Close":1139.82996,"Adj.Close":1139.82996,"Volume":1364900000}
{"Date":"2001-03-26","Open":1139.82996,"High":1160.02002,"Low":1139.82996,"Close":1152.68994,"Adj.Close":1152.68994,"Volume":1114000000}
{"Date":"2001-03-27","Open":1152.68994,"High":1183.34998,"Low":1150.95996,"Close":1182.17004,"Adj.Close":1182.17004,"Volume":1314200000}
{"Date":"2001-03-28","Open":1182.17004,"High":1182.17004,"Low":1147.82996,"Close":1153.29004,"Adj.Close":1153.29004,"Volume":1333400000}
{"Date":"2001-03-29","Open":1153.29004,"High":1161.68994,"Low":1136.26001,"Close":1147.94995,"Adj.Close":1147.94995,"Volume":1234500000}
{"Date":"2001-03-30","Open":1147.94995,"High":1162.80005,"Low":1143.82996,"Close":1160.32996,"Adj.Close":1160.32996,"Volume":1280800000}
{"Date":"2001-04-02","Open":1160.32996,"High":1169.51001,"Low":1137.51001,"Close":1145.87,"Adj.Close":1145.87,"Volume":1254900000}
{"Date":"2001-04-03","Open":1145.87,"High":1145.87,"Low":1100.18994,"Close":1106.45996,"Adj.Close":1106.45996,"Volume":1386100000}
{"Date":"2001-04-04","Open":1106.45996,"High":1117.5,"Low":1091.98999,"Close":1103.25,"Adj.Close":1103.25,"Volume":1425590000}
{"Date":"2001-04-05","Open":1103.25,"High":1151.46997,"Low":1103.25,"Close":1151.43994,"Adj.Close":1151.43994,"Volume":1368000000}
{"Date":"2001-04-06","Open":1151.43994,"High":1151.43994,"Low":1119.29004,"Close":1128.43005,"Adj.Close":1128.43005,"Volume":1266800000}
{"Date":"2001-04-09","Open":1128.43005,"High":1146.13,"Low":1126.38,"Close":1137.58997,"Adj.Close":1137.58997,"Volume":1062800000}
{"Date":"2001-04-10","Open":1137.58997,"High":1173.92004,"Low":1137.58997,"Close":1168.38,"Adj.Close":1168.38,"Volume":1349600000}
{"Date":"2001-04-11","Open":1168.38,"High":1182.23999,"Low":1160.26001,"Close":1165.89001,"Adj.Close":1165.89001,"Volume":1290300000}
{"Date":"2001-04-12","Open":1165.89001,"High":1183.51001,"Low":1157.72998,"Close":1183.5,"Adj.Close":1183.5,"Volume":1102000000}
{"Date":"2001-04-16","Open":1183.5,"High":1184.64001,"Low":1167.38,"Close":1179.68005,"Adj.Close":1179.68005,"Volume":913900000}
{"Date":"2001-04-17","Open":1179.68005,"High":1192.25,"Low":1168.90002,"Close":1191.81006,"Adj.Close":1191.81006,"Volume":1109600000}
{"Date":"2001-04-18","Open":1191.81006,"High":1248.42004,"Low":1191.81006,"Close":1238.16003,"Adj.Close":1238.16003,"Volume":1918900000}
{"Date":"2001-04-19","Open":1238.16003,"High":1253.70996,"Low":1233.39001,"Close":1253.68994,"Adj.Close":1253.68994,"Volume":1486800000}
{"Date":"2001-04-20","Open":1253.69995,"High":1253.69995,"Low":1234.41003,"Close":1242.97998,"Adj.Close":1242.97998,"Volume":1338700000}
{"Date":"2001-04-23","Open":1242.97998,"High":1242.97998,"Low":1217.46997,"Close":1224.35999,"Adj.Close":1224.35999,"Volume":1012600000}
{"Date":"2001-04-24","Open":1224.35999,"High":1233.54004,"Low":1208.89001,"Close":1209.46997,"Adj.Close":1209.46997,"Volume":1216500000}
{"Date":"2001-04-25","Open":1209.46997,"High":1232.35999,"Low":1207.38,"Close":1228.75,"Adj.Close":1228.75,"Volume":1203600000}
{"Date":"2001-04-26","Open":1228.75,"High":1248.30005,"Low":1228.75,"Close":1234.52002,"Adj.Close":1234.52002,"Volume":1345200000}
{"Date":"2001-04-27","Open":1234.52002,"High":1253.06995,"Low":1234.52002,"Close":1253.05005,"Adj.Close":1253.05005,"Volume":1091300000}
{"Date":"2001-04-30","Open":1253.05005,"High":1269.30005,"Low":1243.98999,"Close":1249.45996,"Adj.Close":1249.45996,"Volume":1266800000}
{"Date":"2001-05-01","Open":1249.45996,"High":1266.46997,"Low":1243.55005,"Close":1266.43994,"Adj.Close":1266.43994,"Volume":1181300000}
{"Date":"2001-05-02","Open":1266.43994,"High":1272.93005,"Low":1257.69995,"Close":1267.43005,"Adj.Close":1267.43005,"Volume":1342200000}
{"Date":"2001-05-03","Open":1267.43005,"High":1267.43005,"Low":1239.88,"Close":1248.57996,"Adj.Close":1248.57996,"Volume":1137900000}
{"Date":"2001-05-04","Open":1248.57996,"High":1267.51001,"Low":1232,"Close":1266.60999,"Adj.Close":1266.60999,"Volume":1082100000}
{"Date":"2001-05-07","Open":1266.60999,"High":1270,"Low":1259.18994,"Close":1263.51001,"Adj.Close":1263.51001,"Volume":949000000}
{"Date":"2001-05-08","Open":1266.70996,"High":1267.01001,"Low":1253,"Close":1261.19995,"Adj.Close":1261.19995,"Volume":1006300000}
{"Date":"2001-05-09","Open":1261.19995,"High":1261.65002,"Low":1247.82996,"Close":1255.54004,"Adj.Close":1255.54004,"Volume":1132400000}
{"Date":"2001-05-10","Open":1255.54004,"High":1268.14001,"Low":1254.56006,"Close":1255.18005,"Adj.Close":1255.18005,"Volume":1056700000}
{"Date":"2001-05-11","Open":1255.18005,"High":1259.83997,"Low":1240.79004,"Close":1245.67004,"Adj.Close":1245.67004,"Volume":906200000}
{"Date":"2001-05-14","Open":1245.67004,"High":1249.68005,"Low":1241.02002,"Close":1248.92004,"Adj.Close":1248.92004,"Volume":858200000}
{"Date":"2001-05-15","Open":1248.92004,"High":1257.44995,"Low":1245.35999,"Close":1249.43994,"Adj.Close":1249.43994,"Volume":1071800000}
{"Date":"2001-05-16","Open":1249.43994,"High":1286.39001,"Low":1243.02002,"Close":1284.98999,"Adj.Close":1284.98999,"Volume":1405300000}
{"Date":"2001-05-17","Open":1284.98999,"High":1296.47998,"Low":1282.65002,"Close":1288.48999,"Adj.Close":1288.48999,"Volume":1355600000}
{"Date":"2001-05-18","Open":1288.48999,"High":1292.06006,"Low":1281.15002,"Close":1291.95996,"Adj.Close":1291.95996,"Volume":1130800000}
{"Date":"2001-05-21","Open":1291.95996,"High":1312.94995,"Low":1287.87,"Close":1312.82996,"Adj.Close":1312.82996,"Volume":1174900000}
{"Date":"2001-05-22","Open":1312.82996,"High":1315.93005,"Low":1306.89001,"Close":1309.38,"Adj.Close":1309.38,"Volume":1260400000}
{"Date":"2001-05-23","Open":1309.38,"High":1309.38,"Low":1288.69995,"Close":1289.05005,"Adj.Close":1289.05005,"Volume":1134800000}
{"Date":"2001-05-24","Open":1289.05005,"High":1295.04004,"Low":1281.21997,"Close":1293.17004,"Adj.Close":1293.17004,"Volume":1100700000}
{"Date":"2001-05-25","Open":1293.17004,"High":1293.17004,"Low":1276.42004,"Close":1277.89001,"Adj.Close":1277.89001,"Volume":828100000}
{"Date":"2001-05-29","Open":1277.89001,"High":1278.42004,"Low":1265.41003,"Close":1267.93005,"Adj.Close":1267.93005,"Volume":1026000000}
{"Date":"2001-05-30","Open":1267.93005,"High":1267.93005,"Low":1245.95996,"Close":1248.07996,"Adj.Close":1248.07996,"Volume":1158600000}
{"Date":"2001-05-31","Open":1248.07996,"High":1261.91003,"Low":1248.06995,"Close":1255.81995,"Adj.Close":1255.81995,"Volume":1226600000}
{"Date":"2001-06-01","Open":1255.81995,"High":1265.33997,"Low":1246.88,"Close":1260.67004,"Adj.Close":1260.67004,"Volume":1015000000}
{"Date":"2001-06-04","Open":1260.67004,"High":1267.17004,"Low":1256.35999,"Close":1267.10999,"Adj.Close":1267.10999,"Volume":836500000}
{"Date":"2001-06-05","Open":1267.10999,"High":1286.62,"Low":1267.10999,"Close":1283.56995,"Adj.Close":1283.56995,"Volume":1116800000}
{"Date":"2001-06-06","Open":1283.56995,"High":1283.84998,"Low":1269.01001,"Close":1270.03003,"Adj.Close":1270.03003,"Volume":1061900000}
{"Date":"2001-06-07","Open":1270.03003,"High":1277.07996,"Low":1265.07996,"Close":1276.95996,"Adj.Close":1276.95996,"Volume":1089600000}
{"Date":"2001-06-08","Open":1276.95996,"High":1277.10999,"Low":1259.98999,"Close":1264.95996,"Adj.Close":1264.95996,"Volume":726200000}
{"Date":"2001-06-11","Open":1264.95996,"High":1264.95996,"Low":1249.22998,"Close":1254.39001,"Adj.Close":1254.39001,"Volume":870100000}
{"Date":"2001-06-12","Open":1254.39001,"High":1261,"Low":1235.75,"Close":1255.84998,"Adj.Close":1255.84998,"Volume":1136500000}
{"Date":"2001-06-13","Open":1255.84998,"High":1259.75,"Low":1241.58997,"Close":1241.59998,"Adj.Close":1241.59998,"Volume":1063600000}
{"Date":"2001-06-14","Open":1241.59998,"High":1241.59998,"Low":1218.90002,"Close":1219.87,"Adj.Close":1219.87,"Volume":1242900000}
{"Date":"2001-06-15","Open":1219.87,"High":1221.5,"Low":1203.03003,"Close":1214.35999,"Adj.Close":1214.35999,"Volume":1635550000}
{"Date":"2001-06-18","Open":1214.35999,"High":1221.22998,"Low":1208.32996,"Close":1208.43005,"Adj.Close":1208.43005,"Volume":1111600000}
{"Date":"2001-06-19","Open":1208.43005,"High":1226.10999,"Low":1207.70996,"Close":1212.57996,"Adj.Close":1212.57996,"Volume":1184900000}
{"Date":"2001-06-20","Open":1212.57996,"High":1225.60999,"Low":1210.06995,"Close":1223.14001,"Adj.Close":1223.14001,"Volume":1350100000}
{"Date":"2001-06-21","Open":1223.14001,"High":1240.23999,"Low":1220.25,"Close":1237.04004,"Adj.Close":1237.04004,"Volume":1546820000}
{"Date":"2001-06-22","Open":1237.04004,"High":1237.72998,"Low":1221.41003,"Close":1225.34998,"Adj.Close":1225.34998,"Volume":1189200000}
{"Date":"2001-06-25","Open":1225.34998,"High":1231.5,"Low":1213.59998,"Close":1218.59998,"Adj.Close":1218.59998,"Volume":1050100000}
{"Date":"2001-06-26","Open":1218.59998,"High":1220.69995,"Low":1204.64001,"Close":1216.76001,"Adj.Close":1216.76001,"Volume":1198900000}
{"Date":"2001-06-27","Open":1216.76001,"High":1219.92004,"Low":1207.29004,"Close":1211.06995,"Adj.Close":1211.06995,"Volume":1162100000}
{"Date":"2001-06-28","Open":1211.06995,"High":1234.43994,"Low":1211.06995,"Close":1226.19995,"Adj.Close":1226.19995,"Volume":1327300000}
{"Date":"2001-06-29","Open":1226.19995,"High":1237.29004,"Low":1221.14001,"Close":1224.38,"Adj.Close":1224.38,"Volume":1832360000}
{"Date":"2001-07-02","Open":1224.42004,"High":1239.78003,"Low":1224.03003,"Close":1236.71997,"Adj.Close":1236.71997,"Volume":1128300000}
{"Date":"2001-07-03","Open":1236.70996,"High":1236.70996,"Low":1229.43005,"Close":1234.44995,"Adj.Close":1234.44995,"Volume":622110000}
{"Date":"2001-07-05","Open":1234.44995,"High":1234.44995,"Low":1219.15002,"Close":1219.23999,"Adj.Close":1219.23999,"Volume":934900000}
{"Date":"2001-07-06","Open":1219.23999,"High":1219.23999,"Low":1188.73999,"Close":1190.58997,"Adj.Close":1190.58997,"Volume":1056700000}
{"Date":"2001-07-09","Open":1190.58997,"High":1201.76001,"Low":1189.75,"Close":1198.78003,"Adj.Close":1198.78003,"Volume":1045700000}
{"Date":"2001-07-10","Open":1198.78003,"High":1203.43005,"Low":1179.93005,"Close":1181.52002,"Adj.Close":1181.52002,"Volume":1263800000}
{"Date":"2001-07-11","Open":1181.52002,"High":1184.93005,"Low":1168.45996,"Close":1180.18005,"Adj.Close":1180.18005,"Volume":1384100000}
{"Date":"2001-07-12","Open":1180.18005,"High":1210.25,"Low":1180.18005,"Close":1208.14001,"Adj.Close":1208.14001,"Volume":1394000000}
{"Date":"2001-07-13","Open":1208.14001,"High":1218.54004,"Low":1203.60999,"Close":1215.68005,"Adj.Close":1215.68005,"Volume":1121700000}
{"Date":"2001-07-16","Open":1215.68005,"High":1219.63,"Low":1200.05005,"Close":1202.44995,"Adj.Close":1202.44995,"Volume":1039800000}
{"Date":"2001-07-17","Open":1202.44995,"High":1215.35999,"Low":1196.14001,"Close":1214.43994,"Adj.Close":1214.43994,"Volume":1238100000}
{"Date":"2001-07-18","Open":1214.43994,"High":1214.43994,"Low":1198.32996,"Close":1207.70996,"Adj.Close":1207.70996,"Volume":1316300000}
{"Date":"2001-07-19","Open":1207.70996,"High":1225.04004,"Low":1205.80005,"Close":1215.02002,"Adj.Close":1215.02002,"Volume":1343500000}
{"Date":"2001-07-20","Open":1215.02002,"High":1215.68994,"Low":1207.04004,"Close":1210.84998,"Adj.Close":1210.84998,"Volume":1170900000}
{"Date":"2001-07-23","Open":1210.84998,"High":1215.21997,"Low":1190.5,"Close":1191.03003,"Adj.Close":1191.03003,"Volume":986900000}
{"Date":"2001-07-24","Open":1191.03003,"High":1191.03003,"Low":1165.54004,"Close":1171.65002,"Adj.Close":1171.65002,"Volume":1198700000}
{"Date":"2001-07-25","Open":1171.65002,"High":1190.52002,"Low":1171.28003,"Close":1190.48999,"Adj.Close":1190.48999,"Volume":1280700000}
{"Date":"2001-07-26","Open":1190.48999,"High":1204.18005,"Low":1182.65002,"Close":1202.93005,"Adj.Close":1202.93005,"Volume":1213900000}
{"Date":"2001-07-27","Open":1202.93005,"High":1209.26001,"Low":1195.98999,"Close":1205.81995,"Adj.Close":1205.81995,"Volume":1015300000}
{"Date":"2001-07-30","Open":1205.81995,"High":1209.05005,"Low":1200.41003,"Close":1204.52002,"Adj.Close":1204.52002,"Volume":909100000}
{"Date":"2001-07-31","Open":1204.52002,"High":1222.73999,"Low":1204.52002,"Close":1211.22998,"Adj.Close":1211.22998,"Volume":1129200000}
{"Date":"2001-08-01","Open":1211.22998,"High":1223.04004,"Low":1211.22998,"Close":1215.93005,"Adj.Close":1215.93005,"Volume":1340300000}
{"Date":"2001-08-02","Open":1215.93005,"High":1226.27002,"Low":1215.31006,"Close":1220.75,"Adj.Close":1220.75,"Volume":1218300000}
{"Date":"2001-08-03","Open":1220.75,"High":1220.75,"Low":1205.31006,"Close":1214.34998,"Adj.Close":1214.34998,"Volume":939900000}
{"Date":"2001-08-06","Open":1214.34998,"High":1214.34998,"Low":1197.34998,"Close":1200.47998,"Adj.Close":1200.47998,"Volume":811700000}
{"Date":"2001-08-07","Open":1200.46997,"High":1207.56006,"Low":1195.64001,"Close":1204.40002,"Adj.Close":1204.40002,"Volume":1012000000}
{"Date":"2001-08-08","Open":1204.40002,"High":1206.79004,"Low":1181.27002,"Close":1183.53003,"Adj.Close":1183.53003,"Volume":1124600000}
{"Date":"2001-08-09","Open":1183.53003,"High":1184.70996,"Low":1174.68005,"Close":1183.43005,"Adj.Close":1183.43005,"Volume":1104200000}
{"Date":"2001-08-10","Open":1183.43005,"High":1193.32996,"Low":1169.55005,"Close":1190.16003,"Adj.Close":1190.16003,"Volume":960900000}
{"Date":"2001-08-13","Open":1190.16003,"High":1193.81995,"Low":1185.12,"Close":1191.29004,"Adj.Close":1191.29004,"Volume":837600000}
{"Date":"2001-08-14","Open":1191.29004,"High":1198.79004,"Low":1184.26001,"Close":1186.72998,"Adj.Close":1186.72998,"Volume":964600000}
{"Date":"2001-08-15","Open":1186.72998,"High":1191.20996,"Low":1177.60999,"Close":1178.02002,"Adj.Close":1178.02002,"Volume":1065600000}
{"Date":"2001-08-16","Open":1178.02002,"High":1181.80005,"Low":1166.07996,"Close":1181.66003,"Adj.Close":1181.66003,"Volume":1055400000}
{"Date":"2001-08-17","Open":1181.66003,"High":1181.66003,"Low":1156.06995,"Close":1161.96997,"Adj.Close":1161.96997,"Volume":974300000}
{"Date":"2001-08-20","Open":1161.96997,"High":1171.41003,"Low":1160.93994,"Close":1171.41003,"Adj.Close":1171.41003,"Volume":897100000}
{"Date":"2001-08-21","Open":1171.41003,"High":1179.84998,"Low":1156.56006,"Close":1157.26001,"Adj.Close":1157.26001,"Volume":1041600000}
{"Date":"2001-08-22","Open":1157.26001,"High":1168.56006,"Low":1153.33997,"Close":1165.31006,"Adj.Close":1165.31006,"Volume":1110800000}
{"Date":"2001-08-23","Open":1165.31006,"High":1169.85999,"Low":1160.95996,"Close":1162.08997,"Adj.Close":1162.08997,"Volume":986200000}
{"Date":"2001-08-24","Open":1162.08997,"High":1185.15002,"Low":1162.08997,"Close":1184.93005,"Adj.Close":1184.93005,"Volume":1043600000}
{"Date":"2001-08-27","Open":1184.93005,"High":1186.84998,"Low":1178.06995,"Close":1179.20996,"Adj.Close":1179.20996,"Volume":842600000}
{"Date":"2001-08-28","Open":1179.20996,"High":1179.66003,"Low":1161.17004,"Close":1161.51001,"Adj.Close":1161.51001,"Volume":987100000}
{"Date":"2001-08-29","Open":1161.51001,"High":1166.96997,"Low":1147.38,"Close":1148.56006,"Adj.Close":1148.56006,"Volume":963700000}
{"Date":"2001-08-30","Open":1148.59998,"High":1151.75,"Low":1124.87,"Close":1129.03003,"Adj.Close":1129.03003,"Volume":1157000000}
{"Date":"2001-08-31","Open":1129.03003,"High":1141.82996,"Low":1126.38,"Close":1133.57996,"Adj.Close":1133.57996,"Volume":920100000}
{"Date":"2001-09-04","Open":1133.57996,"High":1155.40002,"Low":1129.06006,"Close":1132.93994,"Adj.Close":1132.93994,"Volume":1178300000}
{"Date":"2001-09-05","Open":1132.93994,"High":1135.52002,"Low":1114.85999,"Close":1131.73999,"Adj.Close":1131.73999,"Volume":1384500000}
{"Date":"2001-09-06","Open":1131.73999,"High":1131.73999,"Low":1105.82996,"Close":1106.40002,"Adj.Close":1106.40002,"Volume":1359700000}
{"Date":"2001-09-07","Open":1106.40002,"High":1106.40002,"Low":1082.12,"Close":1085.78003,"Adj.Close":1085.78003,"Volume":1424300000}
{"Date":"2001-09-10","Open":1085.78003,"High":1096.93994,"Low":1073.15002,"Close":1092.54004,"Adj.Close":1092.54004,"Volume":1276600000}
{"Date":"2001-09-17","Open":1092.54004,"High":1092.54004,"Low":1037.45996,"Close":1038.77002,"Adj.Close":1038.77002,"Volume":2330830000}
{"Date":"2001-09-18","Open":1038.77002,"High":1046.42004,"Low":1029.25,"Close":1032.73999,"Adj.Close":1032.73999,"Volume":1650410000}
{"Date":"2001-09-19","Open":1032.73999,"High":1038.91003,"Low":984.62,"Close":1016.09998,"Adj.Close":1016.09998,"Volume":2120550000}
{"Date":"2001-09-20","Open":1016.09998,"High":1016.09998,"Low":984.48999,"Close":984.53998,"Adj.Close":984.53998,"Volume":2004800000}
{"Date":"2001-09-21","Open":984.53998,"High":984.53998,"Low":944.75,"Close":965.79999,"Adj.Close":965.79999,"Volume":2317300000}
{"Date":"2001-09-24","Open":965.79999,"High":1008.44,"Low":965.79999,"Close":1003.45001,"Adj.Close":1003.45001,"Volume":1746600000}
{"Date":"2001-09-25","Open":1003.45001,"High":1017.14001,"Low":998.33002,"Close":1012.27002,"Adj.Close":1012.27002,"Volume":1613800000}
{"Date":"2001-09-26","Open":1012.27002,"High":1020.28998,"Low":1002.62,"Close":1007.03998,"Adj.Close":1007.03998,"Volume":1519100000}
{"Date":"2001-09-27","Open":1007.03998,"High":1018.91998,"Low":998.23999,"Close":1018.60999,"Adj.Close":1018.60999,"Volume":1467000000}
{"Date":"2001-09-28","Open":1018.60999,"High":1040.93994,"Low":1018.60999,"Close":1040.93994,"Adj.Close":1040.93994,"Volume":1631500000}
{"Date":"2001-10-01","Open":1040.93994,"High":1040.93994,"Low":1026.76001,"Close":1038.55005,"Adj.Close":1038.55005,"Volume":1175600000}
{"Date":"2001-10-02","Open":1038.55005,"High":1051.32996,"Low":1034.46997,"Close":1051.32996,"Adj.Close":1051.32996,"Volume":1289800000}
{"Date":"2001-10-03","Open":1051.32996,"High":1075.38,"Low":1041.47998,"Close":1072.28003,"Adj.Close":1072.28003,"Volume":1650600000}
{"Date":"2001-10-04","Open":1072.28003,"High":1084.12,"Low":1067.81995,"Close":1069.63,"Adj.Close":1069.63,"Volume":1609100000}
{"Date":"2001-10-05","Open":1069.62,"High":1072.34998,"Low":1053.5,"Close":1071.38,"Adj.Close":1071.38,"Volume":1301700000}
{"Date":"2001-10-08","Open":1071.37,"High":1071.37,"Low":1056.88,"Close":1062.43994,"Adj.Close":1062.43994,"Volume":979000000}
{"Date":"2001-10-09","Open":1062.43994,"High":1063.37,"Low":1053.82996,"Close":1056.75,"Adj.Close":1056.75,"Volume":1227800000}
{"Date":"2001-10-10","Open":1056.75,"High":1081.62,"Low":1052.76001,"Close":1080.98999,"Adj.Close":1080.98999,"Volume":1312400000}
{"Date":"2001-10-11","Open":1080.98999,"High":1099.16003,"Low":1080.98999,"Close":1097.43005,"Adj.Close":1097.43005,"Volume":1704580000}
{"Date":"2001-10-12","Open":1097.43005,"High":1097.43005,"Low":1072.15002,"Close":1091.65002,"Adj.Close":1091.65002,"Volume":1331400000}
{"Date":"2001-10-15","Open":1091.65002,"High":1091.65002,"Low":1078.18994,"Close":1089.97998,"Adj.Close":1089.97998,"Volume":1024700000}
{"Date":"2001-10-16","Open":1089.97998,"High":1101.66003,"Low":1087.13,"Close":1097.54004,"Adj.Close":1097.54004,"Volume":1210500000}
{"Date":"2001-10-17","Open":1097.54004,"High":1107.12,"Low":1076.56995,"Close":1077.08997,"Adj.Close":1077.08997,"Volume":1452200000}
{"Date":"2001-10-18","Open":1077.08997,"High":1077.93994,"Low":1064.54004,"Close":1068.60999,"Adj.Close":1068.60999,"Volume":1262900000}
{"Date":"2001-10-19","Open":1068.60999,"High":1075.52002,"Low":1057.23999,"Close":1073.47998,"Adj.Close":1073.47998,"Volume":1294900000}
{"Date":"2001-10-22","Open":1073.47998,"High":1090.56995,"Low":1070.79004,"Close":1089.90002,"Adj.Close":1089.90002,"Volume":1105700000}
{"Date":"2001-10-23","Open":1089.90002,"High":1098.98999,"Low":1081.53003,"Close":1084.78003,"Adj.Close":1084.78003,"Volume":1317300000}
{"Date":"2001-10-24","Open":1084.78003,"High":1090.26001,"Low":1079.97998,"Close":1085.19995,"Adj.Close":1085.19995,"Volume":1336200000}
{"Date":"2001-10-25","Open":1085.19995,"High":1100.08997,"Low":1065.64001,"Close":1100.08997,"Adj.Close":1100.08997,"Volume":1364400000}
{"Date":"2001-10-26","Open":1100.08997,"High":1110.60999,"Low":1094.23999,"Close":1104.60999,"Adj.Close":1104.60999,"Volume":1244500000}
{"Date":"2001-10-29","Open":1104.60999,"High":1104.60999,"Low":1078.30005,"Close":1078.30005,"Adj.Close":1078.30005,"Volume":1106100000}
{"Date":"2001-10-30","Open":1078.30005,"High":1078.30005,"Low":1053.60999,"Close":1059.79004,"Adj.Close":1059.79004,"Volume":1297400000}
{"Date":"2001-10-31","Open":1059.79004,"High":1074.79004,"Low":1057.55005,"Close":1059.78003,"Adj.Close":1059.78003,"Volume":1352500000}
{"Date":"2001-11-01","Open":1059.78003,"High":1085.60999,"Low":1054.31006,"Close":1084.09998,"Adj.Close":1084.09998,"Volume":1317400000}
{"Date":"2001-11-02","Open":1084.09998,"High":1089.63,"Low":1075.57996,"Close":1087.19995,"Adj.Close":1087.19995,"Volume":1121900000}
{"Date":"2001-11-05","Open":1087.19995,"High":1106.71997,"Low":1087.19995,"Close":1102.83997,"Adj.Close":1102.83997,"Volume":1267700000}
{"Date":"2001-11-06","Open":1102.83997,"High":1119.72998,"Low":1095.35999,"Close":1118.85999,"Adj.Close":1118.85999,"Volume":1356000000}
{"Date":"2001-11-07","Open":1118.85999,"High":1126.62,"Low":1112.97998,"Close":1115.80005,"Adj.Close":1115.80005,"Volume":1411300000}
{"Date":"2001-11-08","Open":1115.80005,"High":1135.75,"Low":1115.42004,"Close":1118.54004,"Adj.Close":1118.54004,"Volume":1517500000}
{"Date":"2001-11-09","Open":1118.54004,"High":1123.02002,"Low":1111.13,"Close":1120.31006,"Adj.Close":1120.31006,"Volume":1093800000}
{"Date":"2001-11-12","Open":1120.31006,"High":1121.70996,"Low":1098.31995,"Close":1118.32996,"Adj.Close":1118.32996,"Volume":991600000}
{"Date":"2001-11-13","Open":1118.32996,"High":1139.14001,"Low":1118.32996,"Close":1139.08997,"Adj.Close":1139.08997,"Volume":1370100000}
{"Date":"2001-11-14","Open":1139.08997,"High":1148.28003,"Low":1132.87,"Close":1141.20996,"Adj.Close":1141.20996,"Volume":1443400000}
{"Date":"2001-11-15","Open":1141.20996,"High":1146.45996,"Low":1135.06006,"Close":1142.23999,"Adj.Close":1142.23999,"Volume":1454500000}
{"Date":"2001-11-16","Open":1142.23999,"High":1143.52002,"Low":1129.92004,"Close":1138.65002,"Adj.Close":1138.65002,"Volume":1337400000}
{"Date":"2001-11-19","Open":1138.65002,"High":1151.06006,"Low":1138.65002,"Close":1151.06006,"Adj.Close":1151.06006,"Volume":1316800000}
{"Date":"2001-11-20","Open":1151.06006,"High":1152.44995,"Low":1142.17004,"Close":1142.66003,"Adj.Close":1142.66003,"Volume":1330200000}
{"Date":"2001-11-21","Open":1142.66003,"High":1142.66003,"Low":1129.78003,"Close":1137.03003,"Adj.Close":1137.03003,"Volume":1029300000}
{"Date":"2001-11-23","Open":1137.03003,"High":1151.05005,"Low":1135.90002,"Close":1150.33997,"Adj.Close":1150.33997,"Volume":410300000}
{"Date":"2001-11-26","Open":1150.33997,"High":1157.88,"Low":1146.17004,"Close":1157.42004,"Adj.Close":1157.42004,"Volume":1129800000}
{"Date":"2001-11-27","Open":1157.42004,"High":1163.38,"Low":1140.81006,"Close":1149.5,"Adj.Close":1149.5,"Volume":1288000000}
{"Date":"2001-11-28","Open":1149.5,"High":1149.5,"Low":1128.29004,"Close":1128.52002,"Adj.Close":1128.52002,"Volume":1423700000}
{"Date":"2001-11-29","Open":1128.52002,"High":1140.40002,"Low":1125.51001,"Close":1140.19995,"Adj.Close":1140.19995,"Volume":1375700000}
{"Date":"2001-11-30","Open":1140.19995,"High":1143.56995,"Low":1135.89001,"Close":1139.44995,"Adj.Close":1139.44995,"Volume":1343600000}
{"Date":"2001-12-03","Open":1139.44995,"High":1139.44995,"Low":1125.78003,"Close":1129.90002,"Adj.Close":1129.90002,"Volume":1202900000}
{"Date":"2001-12-04","Open":1129.90002,"High":1144.80005,"Low":1128.85999,"Close":1144.80005,"Adj.Close":1144.80005,"Volume":1318500000}
{"Date":"2001-12-05","Open":1143.77002,"High":1173.62,"Low":1143.77002,"Close":1170.34998,"Adj.Close":1170.34998,"Volume":1765300000}
{"Date":"2001-12-06","Open":1170.34998,"High":1173.34998,"Low":1164.43005,"Close":1167.09998,"Adj.Close":1167.09998,"Volume":1487900000}
{"Date":"2001-12-07","Open":1167.09998,"High":1167.09998,"Low":1152.66003,"Close":1158.31006,"Adj.Close":1158.31006,"Volume":1248200000}
{"Date":"2001-12-10","Open":1158.31006,"High":1158.31006,"Low":1139.66003,"Close":1139.93005,"Adj.Close":1139.93005,"Volume":1218700000}
{"Date":"2001-12-11","Open":1139.93005,"High":1150.89001,"Low":1134.31995,"Close":1136.76001,"Adj.Close":1136.76001,"Volume":1367200000}
{"Date":"2001-12-12","Open":1136.76001,"High":1141.57996,"Low":1126.01001,"Close":1137.06995,"Adj.Close":1137.06995,"Volume":1449700000}
{"Date":"2001-12-13","Open":1137.06995,"High":1137.06995,"Low":1117.84998,"Close":1119.38,"Adj.Close":1119.38,"Volume":1511500000}
{"Date":"2001-12-14","Open":1119.38,"High":1128.28003,"Low":1114.53003,"Close":1123.08997,"Adj.Close":1123.08997,"Volume":1306800000}
{"Date":"2001-12-17","Open":1123.08997,"High":1137.30005,"Low":1122.66003,"Close":1134.35999,"Adj.Close":1134.35999,"Volume":1260400000}
{"Date":"2001-12-18","Open":1134.35999,"High":1145.09998,"Low":1134.35999,"Close":1142.92004,"Adj.Close":1142.92004,"Volume":1354000000}
{"Date":"2001-12-19","Open":1142.92004,"High":1152.43994,"Low":1134.75,"Close":1149.56006,"Adj.Close":1149.56006,"Volume":1484900000}
{"Date":"2001-12-20","Open":1149.56006,"High":1151.42004,"Low":1139.93005,"Close":1139.93005,"Adj.Close":1139.93005,"Volume":1490500000}
{"Date":"2001-12-21","Open":1139.93005,"High":1147.45996,"Low":1139.93005,"Close":1144.89001,"Adj.Close":1144.89001,"Volume":1694000000}
{"Date":"2001-12-24","Open":1144.89001,"High":1147.82996,"Low":1144.62,"Close":1144.65002,"Adj.Close":1144.65002,"Volume":439670000}
{"Date":"2001-12-26","Open":1144.65002,"High":1159.18005,"Low":1144.65002,"Close":1149.37,"Adj.Close":1149.37,"Volume":791100000}
{"Date":"2001-12-27","Open":1149.37,"High":1157.13,"Low":1149.37,"Close":1157.13,"Adj.Close":1157.13,"Volume":876300000}
{"Date":"2001-12-28","Open":1157.13,"High":1164.64001,"Low":1157.13,"Close":1161.02002,"Adj.Close":1161.02002,"Volume":917400000}
{"Date":"2001-12-31","Open":1161.02002,"High":1161.16003,"Low":1148.04004,"Close":1148.07996,"Adj.Close":1148.07996,"Volume":943600000}
{"Date":"2002-01-02","Open":1148.07996,"High":1154.67004,"Low":1136.22998,"Close":1154.67004,"Adj.Close":1154.67004,"Volume":1171000000}
{"Date":"2002-01-03","Open":1154.67004,"High":1165.27002,"Low":1154.01001,"Close":1165.27002,"Adj.Close":1165.27002,"Volume":1398900000}
{"Date":"2002-01-04","Open":1165.27002,"High":1176.55005,"Low":1163.42004,"Close":1172.51001,"Adj.Close":1172.51001,"Volume":1513000000}
{"Date":"2002-01-07","Open":1172.51001,"High":1176.96997,"Low":1163.55005,"Close":1164.89001,"Adj.Close":1164.89001,"Volume":1308300000}
{"Date":"2002-01-08","Open":1164.89001,"High":1167.59998,"Low":1157.45996,"Close":1160.70996,"Adj.Close":1160.70996,"Volume":1258800000}
{"Date":"2002-01-09","Open":1160.70996,"High":1174.26001,"Low":1151.89001,"Close":1155.14001,"Adj.Close":1155.14001,"Volume":1452000000}
{"Date":"2002-01-10","Open":1155.14001,"High":1159.93005,"Low":1150.84998,"Close":1156.55005,"Adj.Close":1156.55005,"Volume":1299000000}
{"Date":"2002-01-11","Open":1156.55005,"High":1159.41003,"Low":1145.44995,"Close":1145.59998,"Adj.Close":1145.59998,"Volume":1211900000}
{"Date":"2002-01-14","Open":1145.59998,"High":1145.59998,"Low":1138.15002,"Close":1138.41003,"Adj.Close":1138.41003,"Volume":1286400000}
{"Date":"2002-01-15","Open":1138.41003,"High":1148.81006,"Low":1136.88,"Close":1146.18994,"Adj.Close":1146.18994,"Volume":1386900000}
{"Date":"2002-01-16","Open":1146.18994,"High":1146.18994,"Low":1127.48999,"Close":1127.56995,"Adj.Close":1127.56995,"Volume":1482500000}
{"Date":"2002-01-17","Open":1127.56995,"High":1139.27002,"Low":1127.56995,"Close":1138.88,"Adj.Close":1138.88,"Volume":1380100000}
{"Date":"2002-01-18","Open":1138.88,"High":1138.88,"Low":1124.44995,"Close":1127.57996,"Adj.Close":1127.57996,"Volume":1333300000}
{"Date":"2002-01-22","Open":1127.57996,"High":1135.26001,"Low":1117.91003,"Close":1119.31006,"Adj.Close":1119.31006,"Volume":1311600000}
{"Date":"2002-01-23","Open":1119.31006,"High":1131.93994,"Low":1117.43005,"Close":1128.18005,"Adj.Close":1128.18005,"Volume":1479200000}
{"Date":"2002-01-24","Open":1128.18005,"High":1139.5,"Low":1128.18005,"Close":1132.15002,"Adj.Close":1132.15002,"Volume":1552800000}
{"Date":"2002-01-25","Open":1132.15002,"High":1138.31006,"Low":1127.81995,"Close":1133.28003,"Adj.Close":1133.28003,"Volume":1345100000}
{"Date":"2002-01-28","Open":1133.28003,"High":1138.63,"Low":1126.66003,"Close":1133.06006,"Adj.Close":1133.06006,"Volume":1186800000}
{"Date":"2002-01-29","Open":1133.06006,"High":1137.46997,"Low":1098.73999,"Close":1100.64001,"Adj.Close":1100.64001,"Volume":1812000000}
{"Date":"2002-01-30","Open":1100.64001,"High":1113.79004,"Low":1081.66003,"Close":1113.56995,"Adj.Close":1113.56995,"Volume":2019600000}
{"Date":"2002-01-31","Open":1113.56995,"High":1130.20996,"Low":1113.30005,"Close":1130.19995,"Adj.Close":1130.19995,"Volume":1557000000}
{"Date":"2002-02-01","Open":1130.19995,"High":1130.19995,"Low":1118.51001,"Close":1122.19995,"Adj.Close":1122.19995,"Volume":1367200000}
{"Date":"2002-02-04","Open":1122.19995,"High":1122.19995,"Low":1092.25,"Close":1094.43994,"Adj.Close":1094.43994,"Volume":1437600000}
{"Date":"2002-02-05","Open":1094.43994,"High":1100.95996,"Low":1082.57996,"Close":1090.02002,"Adj.Close":1090.02002,"Volume":1778300000}
{"Date":"2002-02-06","Open":1090.02002,"High":1093.57996,"Low":1077.78003,"Close":1083.51001,"Adj.Close":1083.51001,"Volume":1665800000}
{"Date":"2002-02-07","Open":1083.51001,"High":1094.03003,"Low":1078.43994,"Close":1080.17004,"Adj.Close":1080.17004,"Volume":1441600000}
{"Date":"2002-02-08","Open":1080.17004,"High":1096.30005,"Low":1079.91003,"Close":1096.21997,"Adj.Close":1096.21997,"Volume":1371900000}
{"Date":"2002-02-11","Open":1096.21997,"High":1112.01001,"Low":1094.68005,"Close":1111.93994,"Adj.Close":1111.93994,"Volume":1159400000}
{"Date":"2002-02-12","Open":1111.93994,"High":1112.68005,"Low":1102.97998,"Close":1107.5,"Adj.Close":1107.5,"Volume":1094200000}
{"Date":"2002-02-13","Open":1107.5,"High":1120.56006,"Low":1107.5,"Close":1118.51001,"Adj.Close":1118.51001,"Volume":1215900000}
{"Date":"2002-02-14","Open":1118.51001,"High":1124.71997,"Low":1112.30005,"Close":1116.47998,"Adj.Close":1116.47998,"Volume":1272500000}
{"Date":"2002-02-15","Open":1116.47998,"High":1117.08997,"Low":1103.22998,"Close":1104.18005,"Adj.Close":1104.18005,"Volume":1359200000}
{"Date":"2002-02-19","Open":1104.18005,"High":1104.18005,"Low":1082.23999,"Close":1083.33997,"Adj.Close":1083.33997,"Volume":1189900000}
{"Date":"2002-02-20","Open":1083.33997,"High":1098.31995,"Low":1074.35999,"Close":1097.97998,"Adj.Close":1097.97998,"Volume":1438900000}
{"Date":"2002-02-21","Open":1097.97998,"High":1101.5,"Low":1080.23999,"Close":1080.94995,"Adj.Close":1080.94995,"Volume":1381600000}
{"Date":"2002-02-22","Open":1080.94995,"High":1093.93005,"Low":1074.39001,"Close":1089.83997,"Adj.Close":1089.83997,"Volume":1411000000}
{"Date":"2002-02-25","Open":1089.83997,"High":1112.70996,"Low":1089.83997,"Close":1109.43005,"Adj.Close":1109.43005,"Volume":1367400000}
{"Date":"2002-02-26","Open":1109.43005,"High":1115.05005,"Low":1101.71997,"Close":1109.38,"Adj.Close":1109.38,"Volume":1309200000}
{"Date":"2002-02-27","Open":1109.38,"High":1123.06006,"Low":1102.26001,"Close":1109.89001,"Adj.Close":1109.89001,"Volume":1393800000}
{"Date":"2002-02-28","Open":1109.89001,"High":1121.56995,"Low":1106.72998,"Close":1106.72998,"Adj.Close":1106.72998,"Volume":1392200000}
{"Date":"2002-03-01","Open":1106.72998,"High":1131.79004,"Low":1106.72998,"Close":1131.78003,"Adj.Close":1131.78003,"Volume":1456500000}
{"Date":"2002-03-04","Open":1131.78003,"High":1153.83997,"Low":1130.93005,"Close":1153.83997,"Adj.Close":1153.83997,"Volume":1594300000}
{"Date":"2002-03-05","Open":1153.83997,"High":1157.73999,"Low":1144.78003,"Close":1146.14001,"Adj.Close":1146.14001,"Volume":1549300000}
{"Date":"2002-03-06","Open":1146.14001,"High":1165.29004,"Low":1145.10999,"Close":1162.77002,"Adj.Close":1162.77002,"Volume":1541300000}
{"Date":"2002-03-07","Open":1162.77002,"High":1167.93994,"Low":1150.68994,"Close":1157.54004,"Adj.Close":1157.54004,"Volume":1517400000}
{"Date":"2002-03-08","Open":1157.54004,"High":1172.76001,"Low":1157.54004,"Close":1164.31006,"Adj.Close":1164.31006,"Volume":1412000000}
{"Date":"2002-03-11","Open":1164.31006,"High":1173.03003,"Low":1159.57996,"Close":1168.26001,"Adj.Close":1168.26001,"Volume":1210200000}
{"Date":"2002-03-12","Open":1168.26001,"High":1168.26001,"Low":1154.33997,"Close":1165.57996,"Adj.Close":1165.57996,"Volume":1304400000}
{"Date":"2002-03-13","Open":1165.57996,"High":1165.57996,"Low":1151.01001,"Close":1154.08997,"Adj.Close":1154.08997,"Volume":1354000000}
{"Date":"2002-03-14","Open":1154.08997,"High":1157.82996,"Low":1151.07996,"Close":1153.04004,"Adj.Close":1153.04004,"Volume":1208800000}
{"Date":"2002-03-15","Open":1153.04004,"High":1166.47998,"Low":1153.04004,"Close":1166.16003,"Adj.Close":1166.16003,"Volume":1493900000}
{"Date":"2002-03-18","Open":1166.16003,"High":1172.72998,"Low":1159.14001,"Close":1165.55005,"Adj.Close":1165.55005,"Volume":1169500000}
{"Date":"2002-03-19","Open":1165.55005,"High":1173.93994,"Low":1165.55005,"Close":1170.29004,"Adj.Close":1170.29004,"Volume":1255000000}
{"Date":"2002-03-20","Open":1170.29004,"High":1170.29004,"Low":1151.60999,"Close":1151.84998,"Adj.Close":1151.84998,"Volume":1304900000}
{"Date":"2002-03-21","Open":1151.84998,"High":1155.09998,"Low":1139.47998,"Close":1153.58997,"Adj.Close":1153.58997,"Volume":1339200000}
{"Date":"2002-03-22","Open":1153.58997,"High":1156.48999,"Low":1144.59998,"Close":1148.69995,"Adj.Close":1148.69995,"Volume":1243300000}
{"Date":"2002-03-25","Open":1148.69995,"High":1151.04004,"Low":1131.87,"Close":1131.87,"Adj.Close":1131.87,"Volume":1057900000}
{"Date":"2002-03-26","Open":1131.87,"High":1147,"Low":1131.60999,"Close":1138.48999,"Adj.Close":1138.48999,"Volume":1223600000}
{"Date":"2002-03-27","Open":1138.48999,"High":1146.94995,"Low":1135.32996,"Close":1144.57996,"Adj.Close":1144.57996,"Volume":1180100000}
{"Date":"2002-03-28","Open":1144.57996,"High":1154.44995,"Low":1144.57996,"Close":1147.39001,"Adj.Close":1147.39001,"Volume":1147600000}
{"Date":"2002-04-01","Open":1147.39001,"High":1147.83997,"Low":1132.87,"Close":1146.54004,"Adj.Close":1146.54004,"Volume":1050900000}
{"Date":"2002-04-02","Open":1146.54004,"High":1146.54004,"Low":1135.70996,"Close":1136.76001,"Adj.Close":1136.76001,"Volume":1176700000}
{"Date":"2002-04-03","Open":1136.76001,"High":1138.84998,"Low":1119.68005,"Close":1125.40002,"Adj.Close":1125.40002,"Volume":1219700000}
{"Date":"2002-04-04","Open":1125.40002,"High":1130.44995,"Low":1120.06006,"Close":1126.33997,"Adj.Close":1126.33997,"Volume":1283800000}
{"Date":"2002-04-05","Open":1126.33997,"High":1133.31006,"Low":1119.48999,"Close":1122.72998,"Adj.Close":1122.72998,"Volume":1110200000}
{"Date":"2002-04-08","Open":1122.72998,"High":1125.41003,"Low":1111.79004,"Close":1125.29004,"Adj.Close":1125.29004,"Volume":1095300000}
{"Date":"2002-04-09","Open":1125.29004,"High":1128.29004,"Low":1116.72998,"Close":1117.80005,"Adj.Close":1117.80005,"Volume":1235400000}
{"Date":"2002-04-10","Open":1117.80005,"High":1131.76001,"Low":1117.80005,"Close":1130.46997,"Adj.Close":1130.46997,"Volume":1447900000}
{"Date":"2002-04-11","Open":1130.46997,"High":1130.46997,"Low":1102.42004,"Close":1103.68994,"Adj.Close":1103.68994,"Volume":1505600000}
{"Date":"2002-04-12","Open":1103.68994,"High":1112.77002,"Low":1102.73999,"Close":1111.01001,"Adj.Close":1111.01001,"Volume":1282100000}
{"Date":"2002-04-15","Open":1111.01001,"High":1114.85999,"Low":1099.41003,"Close":1102.55005,"Adj.Close":1102.55005,"Volume":1120400000}
{"Date":"2002-04-16","Open":1102.55005,"High":1129.40002,"Low":1102.55005,"Close":1128.37,"Adj.Close":1128.37,"Volume":1341300000}
{"Date":"2002-04-17","Open":1128.37,"High":1133,"Low":1123.37,"Close":1126.06995,"Adj.Close":1126.06995,"Volume":1376900000}
{"Date":"2002-04-18","Open":1126.06995,"High":1130.48999,"Low":1109.29004,"Close":1124.46997,"Adj.Close":1124.46997,"Volume":1359300000}
{"Date":"2002-04-19","Open":1124.46997,"High":1128.81995,"Low":1122.58997,"Close":1125.17004,"Adj.Close":1125.17004,"Volume":1185000000}
{"Date":"2002-04-22","Open":1125.17004,"High":1125.17004,"Low":1105.62,"Close":1107.82996,"Adj.Close":1107.82996,"Volume":1181800000}
{"Date":"2002-04-23","Open":1107.82996,"High":1111.17004,"Low":1098.93994,"Close":1100.95996,"Adj.Close":1100.95996,"Volume":1388500000}
{"Date":"2002-04-24","Open":1100.95996,"High":1108.45996,"Low":1092.51001,"Close":1093.14001,"Adj.Close":1093.14001,"Volume":1373200000}
{"Date":"2002-04-25","Open":1093.14001,"High":1094.35999,"Low":1084.81006,"Close":1091.47998,"Adj.Close":1091.47998,"Volume":1517400000}
{"Date":"2002-04-26","Open":1091.47998,"High":1096.77002,"Low":1076.31006,"Close":1076.31995,"Adj.Close":1076.31995,"Volume":1374200000}
{"Date":"2002-04-29","Open":1076.31995,"High":1078.94995,"Low":1063.62,"Close":1065.44995,"Adj.Close":1065.44995,"Volume":1314700000}
{"Date":"2002-04-30","Open":1065.44995,"High":1082.62,"Low":1063.45996,"Close":1076.92004,"Adj.Close":1076.92004,"Volume":1628600000}
{"Date":"2002-05-01","Open":1076.92004,"High":1088.31995,"Low":1065.29004,"Close":1086.45996,"Adj.Close":1086.45996,"Volume":1451400000}
{"Date":"2002-05-02","Open":1086.45996,"High":1091.42004,"Low":1079.45996,"Close":1084.56006,"Adj.Close":1084.56006,"Volume":1364000000}
{"Date":"2002-05-03","Open":1084.56006,"High":1084.56006,"Low":1068.89001,"Close":1073.43005,"Adj.Close":1073.43005,"Volume":1284500000}
{"Date":"2002-05-06","Open":1073.43005,"High":1075.95996,"Low":1052.65002,"Close":1052.67004,"Adj.Close":1052.67004,"Volume":1122600000}
{"Date":"2002-05-07","Open":1052.67004,"High":1058.67004,"Low":1048.95996,"Close":1049.48999,"Adj.Close":1049.48999,"Volume":1354700000}
{"Date":"2002-05-08","Open":1049.48999,"High":1088.92004,"Low":1049.48999,"Close":1088.84998,"Adj.Close":1088.84998,"Volume":1502000000}
{"Date":"2002-05-09","Open":1088.84998,"High":1088.84998,"Low":1072.22998,"Close":1073.01001,"Adj.Close":1073.01001,"Volume":1153000000}
{"Date":"2002-05-10","Open":1073.01001,"High":1075.43005,"Low":1053.93005,"Close":1054.98999,"Adj.Close":1054.98999,"Volume":1171900000}
{"Date":"2002-05-13","Open":1054.98999,"High":1074.83997,"Low":1053.90002,"Close":1074.56006,"Adj.Close":1074.56006,"Volume":1088600000}
{"Date":"2002-05-14","Open":1074.56006,"High":1097.70996,"Low":1074.56006,"Close":1097.28003,"Adj.Close":1097.28003,"Volume":1414500000}
{"Date":"2002-05-15","Open":1097.28003,"High":1104.22998,"Low":1088.93994,"Close":1091.06995,"Adj.Close":1091.06995,"Volume":1420200000}
{"Date":"2002-05-16","Open":1091.06995,"High":1099.29004,"Low":1089.17004,"Close":1098.22998,"Adj.Close":1098.22998,"Volume":1256600000}
{"Date":"2002-05-17","Open":1098.22998,"High":1106.58997,"Low":1096.77002,"Close":1106.58997,"Adj.Close":1106.58997,"Volume":1274400000}
{"Date":"2002-05-20","Open":1106.58997,"High":1106.58997,"Low":1090.60999,"Close":1091.88,"Adj.Close":1091.88,"Volume":989800000}
{"Date":"2002-05-21","Open":1091.88,"High":1099.55005,"Low":1079.07996,"Close":1079.88,"Adj.Close":1079.88,"Volume":1200500000}
{"Date":"2002-05-22","Open":1079.88,"High":1086.02002,"Low":1075.64001,"Close":1086.02002,"Adj.Close":1086.02002,"Volume":1136300000}
{"Date":"2002-05-23","Open":1086.02002,"High":1097.09998,"Low":1080.55005,"Close":1097.07996,"Adj.Close":1097.07996,"Volume":1192900000}
{"Date":"2002-05-24","Open":1097.07996,"High":1097.07996,"Low":1082.18994,"Close":1083.81995,"Adj.Close":1083.81995,"Volume":885400000}
{"Date":"2002-05-28","Open":1083.81995,"High":1085.97998,"Low":1070.31006,"Close":1074.55005,"Adj.Close":1074.55005,"Volume":996500000}
{"Date":"2002-05-29","Open":1074.55005,"High":1074.82996,"Low":1067.66003,"Close":1067.66003,"Adj.Close":1067.66003,"Volume":1081800000}
{"Date":"2002-05-30","Open":1067.66003,"High":1069.5,"Low":1054.26001,"Close":1064.66003,"Adj.Close":1064.66003,"Volume":1286600000}
{"Date":"2002-05-31","Open":1064.66003,"High":1079.93005,"Low":1064.66003,"Close":1067.14001,"Adj.Close":1067.14001,"Volume":1277300000}
{"Date":"2002-06-03","Open":1067.14001,"High":1070.73999,"Low":1039.90002,"Close":1040.68005,"Adj.Close":1040.68005,"Volume":1324300000}
{"Date":"2002-06-04","Open":1040.68005,"High":1046.06006,"Low":1030.52002,"Close":1040.68994,"Adj.Close":1040.68994,"Volume":1466600000}
{"Date":"2002-06-05","Open":1040.68994,"High":1050.10999,"Low":1038.83997,"Close":1049.90002,"Adj.Close":1049.90002,"Volume":1300100000}
{"Date":"2002-06-06","Open":1049.90002,"High":1049.90002,"Low":1026.91003,"Close":1029.15002,"Adj.Close":1029.15002,"Volume":1601500000}
{"Date":"2002-06-07","Open":1029.15002,"High":1033.02002,"Low":1012.48999,"Close":1027.53003,"Adj.Close":1027.53003,"Volume":1341300000}
{"Date":"2002-06-10","Open":1027.53003,"High":1038.18005,"Low":1025.44995,"Close":1030.73999,"Adj.Close":1030.73999,"Volume":1226200000}
{"Date":"2002-06-11","Open":1030.73999,"High":1039.04004,"Low":1012.94,"Close":1013.59998,"Adj.Close":1013.59998,"Volume":1212400000}
{"Date":"2002-06-12","Open":1013.26001,"High":1021.84998,"Low":1002.58002,"Close":1020.26001,"Adj.Close":1020.26001,"Volume":1795720000}
{"Date":"2002-06-13","Open":1020.26001,"High":1023.46997,"Low":1008.12,"Close":1009.56,"Adj.Close":1009.56,"Volume":1405500000}
{"Date":"2002-06-14","Open":1009.56,"High":1009.56,"Low":981.63,"Close":1007.27002,"Adj.Close":1007.27002,"Volume":1549000000}
{"Date":"2002-06-17","Open":1007.27002,"High":1036.17004,"Low":1007.27002,"Close":1036.17004,"Adj.Close":1036.17004,"Volume":1236600000}
{"Date":"2002-06-18","Open":1036.17004,"High":1040.82996,"Low":1030.92004,"Close":1037.14001,"Adj.Close":1037.14001,"Volume":1193100000}
{"Date":"2002-06-19","Open":1037.14001,"High":1037.60999,"Low":1017.88,"Close":1019.98999,"Adj.Close":1019.98999,"Volume":1336100000}
{"Date":"2002-06-20","Open":1019.98999,"High":1023.33002,"Low":1004.59003,"Close":1006.28998,"Adj.Close":1006.28998,"Volume":1389700000}
{"Date":"2002-06-21","Open":1006.28998,"High":1006.28998,"Low":985.65002,"Close":989.14001,"Adj.Close":989.14001,"Volume":1497200000}
{"Date":"2002-06-24","Open":989.14001,"High":1002.10999,"Low":970.84998,"Close":992.71997,"Adj.Close":992.71997,"Volume":1552600000}
{"Date":"2002-06-25","Open":992.71997,"High":1005.88,"Low":974.21002,"Close":976.14001,"Adj.Close":976.14001,"Volume":1513700000}
{"Date":"2002-06-26","Open":976.14001,"High":977.42999,"Low":952.91998,"Close":973.53003,"Adj.Close":973.53003,"Volume":2014290000}
{"Date":"2002-06-27","Open":973.53003,"High":990.66998,"Low":963.73999,"Close":990.64001,"Adj.Close":990.64001,"Volume":1908600000}
{"Date":"2002-06-28","Open":990.64001,"High":1001.78998,"Low":988.31,"Close":989.82001,"Adj.Close":989.82001,"Volume":2117000000}
{"Date":"2002-07-01","Open":989.82001,"High":994.46002,"Low":967.42999,"Close":968.65002,"Adj.Close":968.65002,"Volume":1425500000}
{"Date":"2002-07-02","Open":968.65002,"High":968.65002,"Low":945.53998,"Close":948.09003,"Adj.Close":948.09003,"Volume":1823000000}
{"Date":"2002-07-03","Open":948.09003,"High":954.29999,"Low":934.87,"Close":953.98999,"Adj.Close":953.98999,"Volume":1527800000}
{"Date":"2002-07-05","Open":953.98999,"High":989.07001,"Low":953.98999,"Close":989.03003,"Adj.Close":989.03003,"Volume":699400000}
{"Date":"2002-07-08","Open":989.03003,"High":993.56,"Low":972.90997,"Close":976.97998,"Adj.Close":976.97998,"Volume":1184400000}
{"Date":"2002-07-09","Open":976.97998,"High":979.63,"Low":951.71002,"Close":952.83002,"Adj.Close":952.83002,"Volume":1348900000}
{"Date":"2002-07-10","Open":952.83002,"High":956.34003,"Low":920.28998,"Close":920.46997,"Adj.Close":920.46997,"Volume":1816900000}
{"Date":"2002-07-11","Open":920.46997,"High":929.15997,"Low":900.94,"Close":927.37,"Adj.Close":927.37,"Volume":2080480000}
{"Date":"2002-07-12","Open":927.37,"High":934.31,"Low":913.71002,"Close":921.39001,"Adj.Close":921.39001,"Volume":1607400000}
{"Date":"2002-07-15","Open":921.39001,"High":921.39001,"Low":876.46002,"Close":917.92999,"Adj.Close":917.92999,"Volume":2574800000}
{"Date":"2002-07-16","Open":917.92999,"High":918.65002,"Low":897.13,"Close":900.94,"Adj.Close":900.94,"Volume":1843700000}
{"Date":"2002-07-17","Open":901.04999,"High":926.52002,"Low":895.03003,"Close":906.03998,"Adj.Close":906.03998,"Volume":2566500000}
{"Date":"2002-07-18","Open":905.45001,"High":907.79999,"Low":880.59998,"Close":881.56,"Adj.Close":881.56,"Volume":1736300000}
{"Date":"2002-07-19","Open":881.56,"High":881.56,"Low":842.07001,"Close":847.75,"Adj.Close":847.75,"Volume":2654100000}
{"Date":"2002-07-22","Open":847.76001,"High":854.13,"Low":813.26001,"Close":819.84998,"Adj.Close":819.84998,"Volume":2248060000}
{"Date":"2002-07-23","Open":819.84998,"High":827.69,"Low":796.13,"Close":797.70001,"Adj.Close":797.70001,"Volume":2441020000}
{"Date":"2002-07-24","Open":797.71002,"High":844.32001,"Low":775.67999,"Close":843.42999,"Adj.Close":843.42999,"Volume":2775560000}
{"Date":"2002-07-25","Open":843.41998,"High":853.83002,"Low":816.10999,"Close":838.67999,"Adj.Close":838.67999,"Volume":2424700000}
{"Date":"2002-07-26","Open":838.67999,"High":852.84998,"Low":835.91998,"Close":852.84003,"Adj.Close":852.84003,"Volume":1796100000}
{"Date":"2002-07-29","Open":852.84003,"High":898.96002,"Low":852.84003,"Close":898.96002,"Adj.Close":898.96002,"Volume":1778650000}
{"Date":"2002-07-30","Open":898.96002,"High":909.81,"Low":884.70001,"Close":902.78003,"Adj.Close":902.78003,"Volume":1826090000}
{"Date":"2002-07-31","Open":902.78003,"High":911.64001,"Low":889.88,"Close":911.62,"Adj.Close":911.62,"Volume":2049360000}
{"Date":"2002-08-01","Open":911.62,"High":911.62,"Low":882.47998,"Close":884.65997,"Adj.Close":884.65997,"Volume":1672200000}
{"Date":"2002-08-02","Open":884.40002,"High":884.71997,"Low":853.95001,"Close":864.23999,"Adj.Close":864.23999,"Volume":1538100000}
{"Date":"2002-08-05","Open":864.23999,"High":864.23999,"Low":833.44,"Close":834.59998,"Adj.Close":834.59998,"Volume":1425500000}
{"Date":"2002-08-06","Open":834.59998,"High":874.44,"Low":834.59998,"Close":859.57001,"Adj.Close":859.57001,"Volume":1514100000}
{"Date":"2002-08-07","Open":859.57001,"High":878.73999,"Low":854.15002,"Close":876.77002,"Adj.Close":876.77002,"Volume":1490400000}
{"Date":"2002-08-08","Open":876.77002,"High":905.84003,"Low":875.16998,"Close":905.46002,"Adj.Close":905.46002,"Volume":1646700000}
{"Date":"2002-08-09","Open":898.72998,"High":913.95001,"Low":890.77002,"Close":908.64001,"Adj.Close":908.64001,"Volume":1294900000}
{"Date":"2002-08-12","Open":908.64001,"High":908.64001,"Low":892.38,"Close":903.79999,"Adj.Close":903.79999,"Volume":1036500000}
{"Date":"2002-08-13","Open":903.79999,"High":911.71002,"Low":883.62,"Close":884.21002,"Adj.Close":884.21002,"Volume":1297700000}
{"Date":"2002-08-14","Open":884.21002,"High":920.21002,"Low":876.20001,"Close":919.62,"Adj.Close":919.62,"Volume":1533800000}
{"Date":"2002-08-15","Open":919.62,"High":933.28998,"Low":918.16998,"Close":930.25,"Adj.Close":930.25,"Volume":1505100000}
{"Date":"2002-08-16","Open":930.25,"High":935.38,"Low":916.21002,"Close":928.77002,"Adj.Close":928.77002,"Volume":1265300000}
{"Date":"2002-08-19","Open":928.77002,"High":951.16998,"Low":927.21002,"Close":950.70001,"Adj.Close":950.70001,"Volume":1299800000}
{"Date":"2002-08-20","Open":950.70001,"High":950.70001,"Low":931.85999,"Close":937.42999,"Adj.Close":937.42999,"Volume":1308500000}
{"Date":"2002-08-21","Open":937.42999,"High":951.59003,"Low":931.32001,"Close":949.35999,"Adj.Close":949.35999,"Volume":1353100000}
{"Date":"2002-08-22","Open":949.35999,"High":965,"Low":946.42999,"Close":962.70001,"Adj.Close":962.70001,"Volume":1373000000}
{"Date":"2002-08-23","Open":962.70001,"High":962.70001,"Low":937.16998,"Close":940.85999,"Adj.Close":940.85999,"Volume":1071500000}
{"Date":"2002-08-26","Open":940.85999,"High":950.79999,"Low":930.41998,"Close":947.95001,"Adj.Close":947.95001,"Volume":1016900000}
{"Date":"2002-08-27","Open":947.95001,"High":955.82001,"Low":930.35999,"Close":934.82001,"Adj.Close":934.82001,"Volume":1307700000}
{"Date":"2002-08-28","Open":934.82001,"High":934.82001,"Low":913.21002,"Close":917.87,"Adj.Close":917.87,"Volume":1146600000}
{"Date":"2002-08-29","Open":917.87,"High":924.59003,"Low":903.33002,"Close":917.79999,"Adj.Close":917.79999,"Volume":1271100000}
{"Date":"2002-08-30","Open":917.79999,"High":928.15002,"Low":910.16998,"Close":916.07001,"Adj.Close":916.07001,"Volume":929900000}
{"Date":"2002-09-03","Open":916.07001,"High":916.07001,"Low":877.51001,"Close":878.02002,"Adj.Close":878.02002,"Volume":1289800000}
{"Date":"2002-09-04","Open":878.02002,"High":896.09998,"Low":875.72998,"Close":893.40002,"Adj.Close":893.40002,"Volume":1372100000}
{"Date":"2002-09-05","Open":893.40002,"High":893.40002,"Low":870.5,"Close":879.15002,"Adj.Close":879.15002,"Volume":1401300000}
{"Date":"2002-09-06","Open":879.15002,"High":899.07001,"Low":879.15002,"Close":893.91998,"Adj.Close":893.91998,"Volume":1184500000}
{"Date":"2002-09-09","Open":893.91998,"High":907.34003,"Low":882.91998,"Close":902.96002,"Adj.Close":902.96002,"Volume":1130600000}
{"Date":"2002-09-10","Open":902.96002,"High":909.89001,"Low":900.5,"Close":909.58002,"Adj.Close":909.58002,"Volume":1186400000}
{"Date":"2002-09-11","Open":910.63,"High":924.02002,"Low":908.46997,"Close":909.45001,"Adj.Close":909.45001,"Volume":846600000}
{"Date":"2002-09-12","Open":909.45001,"High":909.45001,"Low":884.84003,"Close":886.90997,"Adj.Close":886.90997,"Volume":1191600000}
{"Date":"2002-09-13","Open":886.90997,"High":892.75,"Low":877.04999,"Close":889.81,"Adj.Close":889.81,"Volume":1271000000}
{"Date":"2002-09-16","Open":889.81,"High":891.84003,"Low":878.90997,"Close":891.09998,"Adj.Close":891.09998,"Volume":1001400000}
{"Date":"2002-09-17","Open":891.09998,"High":902.67999,"Low":872.38,"Close":873.52002,"Adj.Close":873.52002,"Volume":1448600000}
{"Date":"2002-09-18","Open":873.52002,"High":878.45001,"Low":857.39001,"Close":869.46002,"Adj.Close":869.46002,"Volume":1501000000}
{"Date":"2002-09-19","Open":869.46002,"High":869.46002,"Low":843.09003,"Close":843.32001,"Adj.Close":843.32001,"Volume":1524000000}
{"Date":"2002-09-20","Open":843.32001,"High":849.32001,"Low":839.09003,"Close":845.39001,"Adj.Close":845.39001,"Volume":1792800000}
{"Date":"2002-09-23","Open":845.39001,"High":845.39001,"Low":825.76001,"Close":833.70001,"Adj.Close":833.70001,"Volume":1381100000}
{"Date":"2002-09-24","Open":833.70001,"High":833.70001,"Low":817.38,"Close":819.28998,"Adj.Close":819.28998,"Volume":1670240000}
{"Date":"2002-09-25","Open":819.27002,"High":844.21997,"Low":818.46002,"Close":839.65997,"Adj.Close":839.65997,"Volume":1651500000}
{"Date":"2002-09-26","Open":839.65997,"High":856.59998,"Low":839.65997,"Close":854.95001,"Adj.Close":854.95001,"Volume":1650000000}
{"Date":"2002-09-27","Open":854.95001,"High":854.95001,"Low":826.84003,"Close":827.37,"Adj.Close":827.37,"Volume":1507300000}
{"Date":"2002-09-30","Open":827.37,"High":827.37,"Low":800.20001,"Close":815.28003,"Adj.Close":815.28003,"Volume":1721870000}
{"Date":"2002-10-01","Open":815.28003,"High":847.92999,"Low":812.82001,"Close":847.90997,"Adj.Close":847.90997,"Volume":1780900000}
{"Date":"2002-10-02","Open":843.77002,"High":851.92999,"Low":826.5,"Close":827.90997,"Adj.Close":827.90997,"Volume":1668900000}
{"Date":"2002-10-03","Open":827.90997,"High":840.02002,"Low":817.25,"Close":818.95001,"Adj.Close":818.95001,"Volume":1674500000}
{"Date":"2002-10-04","Open":818.95001,"High":825.90002,"Low":794.09998,"Close":800.58002,"Adj.Close":800.58002,"Volume":1835930000}
{"Date":"2002-10-07","Open":800.58002,"High":808.21002,"Low":782.96002,"Close":785.28003,"Adj.Close":785.28003,"Volume":1576500000}
{"Date":"2002-10-08","Open":785.28003,"High":808.85999,"Low":779.5,"Close":798.54999,"Adj.Close":798.54999,"Volume":1938430000}
{"Date":"2002-10-09","Open":798.54999,"High":798.54999,"Low":775.79999,"Close":776.76001,"Adj.Close":776.76001,"Volume":1885030000}
{"Date":"2002-10-10","Open":776.76001,"High":806.51001,"Low":768.63,"Close":803.91998,"Adj.Close":803.91998,"Volume":2090230000}
{"Date":"2002-10-11","Open":803.91998,"High":843.27002,"Low":803.91998,"Close":835.32001,"Adj.Close":835.32001,"Volume":1854130000}
{"Date":"2002-10-14","Open":835.32001,"High":844.39001,"Low":828.37,"Close":841.44,"Adj.Close":841.44,"Volume":1200300000}
{"Date":"2002-10-15","Open":841.44,"High":881.27002,"Low":841.44,"Close":881.27002,"Adj.Close":881.27002,"Volume":1956000000}
{"Date":"2002-10-16","Open":881.27002,"High":881.27002,"Low":856.28003,"Close":860.02002,"Adj.Close":860.02002,"Volume":1585000000}
{"Date":"2002-10-17","Open":860.02002,"High":885.34998,"Low":860.02002,"Close":879.20001,"Adj.Close":879.20001,"Volume":1780390000}
{"Date":"2002-10-18","Open":879.20001,"High":886.67999,"Low":866.58002,"Close":884.39001,"Adj.Close":884.39001,"Volume":1423100000}
{"Date":"2002-10-21","Open":884.39001,"High":900.69,"Low":873.06,"Close":899.71997,"Adj.Close":899.71997,"Volume":1447000000}
{"Date":"2002-10-22","Open":899.71997,"High":899.71997,"Low":882.40002,"Close":890.15997,"Adj.Close":890.15997,"Volume":1549200000}
{"Date":"2002-10-23","Open":890.15997,"High":896.14001,"Low":873.82001,"Close":896.14001,"Adj.Close":896.14001,"Volume":1593900000}
{"Date":"2002-10-24","Open":896.14001,"High":902.94,"Low":879,"Close":882.5,"Adj.Close":882.5,"Volume":1700570000}
{"Date":"2002-10-25","Open":882.5,"High":897.71002,"Low":877.03003,"Close":897.65002,"Adj.Close":897.65002,"Volume":1340400000}
{"Date":"2002-10-28","Open":897.65002,"High":907.44,"Low":886.15002,"Close":890.22998,"Adj.Close":890.22998,"Volume":1382600000}
{"Date":"2002-10-29","Open":890.22998,"High":890.64001,"Low":867.90997,"Close":882.15002,"Adj.Close":882.15002,"Volume":1529700000}
{"Date":"2002-10-30","Open":882.15002,"High":895.28003,"Low":879.19,"Close":890.71002,"Adj.Close":890.71002,"Volume":1422300000}
{"Date":"2002-10-31","Open":890.71002,"High":898.83002,"Low":879.75,"Close":885.76001,"Adj.Close":885.76001,"Volume":1641300000}
{"Date":"2002-11-01","Open":885.76001,"High":903.41998,"Low":877.71002,"Close":900.96002,"Adj.Close":900.96002,"Volume":1450400000}
{"Date":"2002-11-04","Open":900.96002,"High":924.58002,"Low":900.96002,"Close":908.34998,"Adj.Close":908.34998,"Volume":1645900000}
{"Date":"2002-11-05","Open":908.34998,"High":915.83002,"Low":904.90997,"Close":915.39001,"Adj.Close":915.39001,"Volume":1354100000}
{"Date":"2002-11-06","Open":915.39001,"High":925.65997,"Low":905,"Close":923.76001,"Adj.Close":923.76001,"Volume":1674000000}
{"Date":"2002-11-07","Open":923.76001,"High":923.76001,"Low":898.67999,"Close":902.65002,"Adj.Close":902.65002,"Volume":1466900000}
{"Date":"2002-11-08","Open":902.65002,"High":910.10999,"Low":891.62,"Close":894.73999,"Adj.Close":894.73999,"Volume":1446500000}
{"Date":"2002-11-11","Open":894.73999,"High":894.73999,"Low":874.63,"Close":876.19,"Adj.Close":876.19,"Volume":1113000000}
{"Date":"2002-11-12","Open":876.19,"High":894.29999,"Low":876.19,"Close":882.95001,"Adj.Close":882.95001,"Volume":1377100000}
{"Date":"2002-11-13","Open":882.95001,"High":892.51001,"Low":872.04999,"Close":882.53003,"Adj.Close":882.53003,"Volume":1463400000}
{"Date":"2002-11-14","Open":882.53003,"High":904.27002,"Low":882.53003,"Close":904.27002,"Adj.Close":904.27002,"Volume":1519000000}
{"Date":"2002-11-15","Open":904.27002,"High":910.21002,"Low":895.34998,"Close":909.83002,"Adj.Close":909.83002,"Volume":1400100000}
{"Date":"2002-11-18","Open":909.83002,"High":915.90997,"Low":899.47998,"Close":900.35999,"Adj.Close":900.35999,"Volume":1282600000}
{"Date":"2002-11-19","Open":900.35999,"High":905.45001,"Low":893.09003,"Close":896.73999,"Adj.Close":896.73999,"Volume":1337400000}
{"Date":"2002-11-20","Open":896.73999,"High":915.01001,"Low":894.92999,"Close":914.15002,"Adj.Close":914.15002,"Volume":1517300000}
{"Date":"2002-11-21","Open":914.15002,"High":935.13,"Low":914.15002,"Close":933.76001,"Adj.Close":933.76001,"Volume":2415100000}
{"Date":"2002-11-22","Open":933.76001,"High":937.28003,"Low":928.40997,"Close":930.54999,"Adj.Close":930.54999,"Volume":1626800000}
{"Date":"2002-11-25","Open":930.54999,"High":937.15002,"Low":923.31,"Close":932.87,"Adj.Close":932.87,"Volume":1574000000}
{"Date":"2002-11-26","Open":932.87,"High":932.87,"Low":912.09998,"Close":913.31,"Adj.Close":913.31,"Volume":1543600000}
{"Date":"2002-11-27","Open":913.31,"High":940.40997,"Low":913.31,"Close":938.87,"Adj.Close":938.87,"Volume":1350300000}
{"Date":"2002-11-29","Open":938.87,"High":941.82001,"Low":935.58002,"Close":936.31,"Adj.Close":936.31,"Volume":643460000}
{"Date":"2002-12-02","Open":936.31,"High":954.28003,"Low":927.71997,"Close":934.53003,"Adj.Close":934.53003,"Volume":1612000000}
{"Date":"2002-12-03","Open":934.53003,"High":934.53003,"Low":918.72998,"Close":920.75,"Adj.Close":920.75,"Volume":1488400000}
{"Date":"2002-12-04","Open":920.75,"High":925.25,"Low":909.51001,"Close":917.58002,"Adj.Close":917.58002,"Volume":1588900000}
{"Date":"2002-12-05","Open":917.58002,"High":921.48999,"Low":905.90002,"Close":906.54999,"Adj.Close":906.54999,"Volume":1250200000}
{"Date":"2002-12-06","Open":906.54999,"High":915.47998,"Low":895.96002,"Close":912.22998,"Adj.Close":912.22998,"Volume":1241100000}
{"Date":"2002-12-09","Open":912.22998,"High":912.22998,"Low":891.96997,"Close":892,"Adj.Close":892,"Volume":1320800000}
{"Date":"2002-12-10","Open":892,"High":904.95001,"Low":892,"Close":904.45001,"Adj.Close":904.45001,"Volume":1286600000}
{"Date":"2002-12-11","Open":904.45001,"High":909.94,"Low":896.47998,"Close":904.96002,"Adj.Close":904.96002,"Volume":1285100000}
{"Date":"2002-12-12","Open":904.96002,"High":908.37,"Low":897,"Close":901.58002,"Adj.Close":901.58002,"Volume":1255300000}
{"Date":"2002-12-13","Open":901.58002,"High":901.58002,"Low":888.47998,"Close":889.47998,"Adj.Close":889.47998,"Volume":1330800000}
{"Date":"2002-12-16","Open":889.47998,"High":910.41998,"Low":889.47998,"Close":910.40002,"Adj.Close":910.40002,"Volume":1271600000}
{"Date":"2002-12-17","Open":910.40002,"High":911.21997,"Low":901.73999,"Close":902.98999,"Adj.Close":902.98999,"Volume":1251800000}
{"Date":"2002-12-18","Open":902.98999,"High":902.98999,"Low":887.82001,"Close":891.12,"Adj.Close":891.12,"Volume":1446200000}
{"Date":"2002-12-19","Open":890.02002,"High":899.19,"Low":880.32001,"Close":884.25,"Adj.Close":884.25,"Volume":1385900000}
{"Date":"2002-12-20","Open":884.25,"High":897.78998,"Low":884.25,"Close":895.76001,"Adj.Close":895.76001,"Volume":1782730000}
{"Date":"2002-12-23","Open":895.73999,"High":902.42999,"Low":892.26001,"Close":897.38,"Adj.Close":897.38,"Volume":1112100000}
{"Date":"2002-12-24","Open":897.38,"High":897.38,"Low":892.28998,"Close":892.46997,"Adj.Close":892.46997,"Volume":458310000}
{"Date":"2002-12-26","Open":892.46997,"High":903.89001,"Low":887.47998,"Close":889.65997,"Adj.Close":889.65997,"Volume":721100000}
{"Date":"2002-12-27","Open":889.65997,"High":890.46002,"Low":873.62,"Close":875.40002,"Adj.Close":875.40002,"Volume":758400000}
{"Date":"2002-12-30","Open":875.40002,"High":882.09998,"Low":870.22998,"Close":879.39001,"Adj.Close":879.39001,"Volume":1057800000}
{"Date":"2002-12-31","Open":879.39001,"High":881.92999,"Low":869.45001,"Close":879.82001,"Adj.Close":879.82001,"Volume":1088500000}
{"Date":"2003-01-02","Open":879.82001,"High":909.03003,"Low":879.82001,"Close":909.03003,"Adj.Close":909.03003,"Volume":1229200000}
{"Date":"2003-01-03","Open":909.03003,"High":911.25,"Low":903.07001,"Close":908.59003,"Adj.Close":908.59003,"Volume":1130800000}
{"Date":"2003-01-06","Open":908.59003,"High":931.77002,"Low":908.59003,"Close":929.01001,"Adj.Close":929.01001,"Volume":1435900000}
{"Date":"2003-01-07","Open":929.01001,"High":930.81,"Low":919.92999,"Close":922.92999,"Adj.Close":922.92999,"Volume":1545200000}
{"Date":"2003-01-08","Open":922.92999,"High":922.92999,"Low":908.32001,"Close":909.92999,"Adj.Close":909.92999,"Volume":1467600000}
{"Date":"2003-01-09","Open":909.92999,"High":928.31,"Low":909.92999,"Close":927.57001,"Adj.Close":927.57001,"Volume":1560300000}
{"Date":"2003-01-10","Open":927.58002,"High":932.89001,"Low":917.65997,"Close":927.57001,"Adj.Close":927.57001,"Volume":1485400000}
{"Date":"2003-01-13","Open":927.57001,"High":935.04999,"Low":922.04999,"Close":926.26001,"Adj.Close":926.26001,"Volume":1396300000}
{"Date":"2003-01-14","Open":926.26001,"High":931.65997,"Low":921.71997,"Close":931.65997,"Adj.Close":931.65997,"Volume":1379400000}
{"Date":"2003-01-15","Open":931.65997,"High":932.59003,"Low":916.70001,"Close":918.21997,"Adj.Close":918.21997,"Volume":1432100000}
{"Date":"2003-01-16","Open":918.21997,"High":926.03003,"Low":911.97998,"Close":914.59998,"Adj.Close":914.59998,"Volume":1534600000}
{"Date":"2003-01-17","Open":914.59998,"High":914.59998,"Low":899.02002,"Close":901.78003,"Adj.Close":901.78003,"Volume":1358200000}
{"Date":"2003-01-21","Open":901.78003,"High":906,"Low":887.62,"Close":887.62,"Adj.Close":887.62,"Volume":1335200000}
{"Date":"2003-01-22","Open":887.62,"High":889.73999,"Low":877.64001,"Close":878.35999,"Adj.Close":878.35999,"Volume":1560800000}
{"Date":"2003-01-23","Open":878.35999,"High":890.25,"Low":876.89001,"Close":887.34003,"Adj.Close":887.34003,"Volume":1744550000}
{"Date":"2003-01-24","Open":887.34003,"High":887.34003,"Low":859.71002,"Close":861.40002,"Adj.Close":861.40002,"Volume":1574800000}
{"Date":"2003-01-27","Open":861.40002,"High":863.95001,"Low":844.25,"Close":847.47998,"Adj.Close":847.47998,"Volume":1435900000}
{"Date":"2003-01-28","Open":847.47998,"High":860.76001,"Low":847.47998,"Close":858.53998,"Adj.Close":858.53998,"Volume":1459100000}
{"Date":"2003-01-29","Open":858.53998,"High":868.71997,"Low":845.85999,"Close":864.35999,"Adj.Close":864.35999,"Volume":1595400000}
{"Date":"2003-01-30","Open":864.35999,"High":865.47998,"Low":843.73999,"Close":844.60999,"Adj.Close":844.60999,"Volume":1510300000}
{"Date":"2003-01-31","Open":844.60999,"High":858.33002,"Low":840.34003,"Close":855.70001,"Adj.Close":855.70001,"Volume":1578530000}
{"Date":"2003-02-03","Open":855.70001,"High":864.64001,"Low":855.70001,"Close":860.32001,"Adj.Close":860.32001,"Volume":1258500000}
{"Date":"2003-02-04","Open":860.32001,"High":860.32001,"Low":840.19,"Close":848.20001,"Adj.Close":848.20001,"Volume":1451600000}
{"Date":"2003-02-05","Open":848.20001,"High":861.63,"Low":842.10999,"Close":843.59003,"Adj.Close":843.59003,"Volume":1450800000}
{"Date":"2003-02-06","Open":843.59003,"High":844.22998,"Low":833.25,"Close":838.15002,"Adj.Close":838.15002,"Volume":1430900000}
{"Date":"2003-02-07","Open":838.15002,"High":845.72998,"Low":826.70001,"Close":829.69,"Adj.Close":829.69,"Volume":1276800000}
{"Date":"2003-02-10","Open":829.69,"High":837.15997,"Low":823.53003,"Close":835.96997,"Adj.Close":835.96997,"Volume":1238200000}
{"Date":"2003-02-11","Open":835.96997,"High":843.02002,"Low":825.09003,"Close":829.20001,"Adj.Close":829.20001,"Volume":1307000000}
{"Date":"2003-02-12","Open":829.20001,"High":832.12,"Low":818.48999,"Close":818.67999,"Adj.Close":818.67999,"Volume":1260500000}
{"Date":"2003-02-13","Open":818.67999,"High":821.25,"Low":806.28998,"Close":817.37,"Adj.Close":817.37,"Volume":1489300000}
{"Date":"2003-02-14","Open":817.37,"High":834.89001,"Low":815.03003,"Close":834.89001,"Adj.Close":834.89001,"Volume":1404600000}
{"Date":"2003-02-18","Open":834.89001,"High":852.87,"Low":834.89001,"Close":851.16998,"Adj.Close":851.16998,"Volume":1250800000}
{"Date":"2003-02-19","Open":851.16998,"High":851.16998,"Low":838.78998,"Close":845.13,"Adj.Close":845.13,"Volume":1075600000}
{"Date":"2003-02-20","Open":845.13,"High":849.37,"Low":836.56,"Close":837.09998,"Adj.Close":837.09998,"Volume":1194100000}
{"Date":"2003-02-21","Open":837.09998,"High":852.28003,"Low":831.47998,"Close":848.16998,"Adj.Close":848.16998,"Volume":1398200000}
{"Date":"2003-02-24","Open":848.16998,"High":848.16998,"Low":832.15997,"Close":832.58002,"Adj.Close":832.58002,"Volume":1229200000}
{"Date":"2003-02-25","Open":832.58002,"High":839.54999,"Low":818.53998,"Close":838.57001,"Adj.Close":838.57001,"Volume":1483700000}
{"Date":"2003-02-26","Open":838.57001,"High":840.09998,"Low":826.67999,"Close":827.54999,"Adj.Close":827.54999,"Volume":1374400000}
{"Date":"2003-02-27","Open":827.54999,"High":842.19,"Low":827.54999,"Close":837.28003,"Adj.Close":837.28003,"Volume":1287800000}
{"Date":"2003-02-28","Open":837.28003,"High":847,"Low":837.28003,"Close":841.15002,"Adj.Close":841.15002,"Volume":1373300000}
{"Date":"2003-03-03","Open":841.15002,"High":852.34003,"Low":832.73999,"Close":834.81,"Adj.Close":834.81,"Volume":1208900000}
{"Date":"2003-03-04","Open":834.81,"High":835.42999,"Low":821.96002,"Close":821.98999,"Adj.Close":821.98999,"Volume":1256600000}
{"Date":"2003-03-05","Open":821.98999,"High":829.87,"Low":819,"Close":829.84998,"Adj.Close":829.84998,"Volume":1332700000}
{"Date":"2003-03-06","Open":829.84998,"High":829.84998,"Low":819.84998,"Close":822.09998,"Adj.Close":822.09998,"Volume":1299200000}
{"Date":"2003-03-07","Open":822.09998,"High":829.54999,"Low":811.22998,"Close":828.89001,"Adj.Close":828.89001,"Volume":1368500000}
{"Date":"2003-03-10","Open":828.89001,"High":828.89001,"Low":806.57001,"Close":807.47998,"Adj.Close":807.47998,"Volume":1255000000}
{"Date":"2003-03-11","Open":807.47998,"High":814.25,"Low":800.29999,"Close":800.72998,"Adj.Close":800.72998,"Volume":1427700000}
{"Date":"2003-03-12","Open":800.72998,"High":804.19,"Low":788.90002,"Close":804.19,"Adj.Close":804.19,"Volume":1620000000}
{"Date":"2003-03-13","Open":804.19,"High":832.02002,"Low":804.19,"Close":831.90002,"Adj.Close":831.90002,"Volume":1816300000}
{"Date":"2003-03-14","Open":831.89001,"High":841.39001,"Low":828.26001,"Close":833.27002,"Adj.Close":833.27002,"Volume":1541900000}
{"Date":"2003-03-17","Open":833.27002,"High":862.78998,"Low":827.16998,"Close":862.78998,"Adj.Close":862.78998,"Volume":1700420000}
{"Date":"2003-03-18","Open":862.78998,"High":866.94,"Low":857.35999,"Close":866.45001,"Adj.Close":866.45001,"Volume":1555100000}
{"Date":"2003-03-19","Open":866.45001,"High":874.98999,"Low":861.21002,"Close":874.02002,"Adj.Close":874.02002,"Volume":1473400000}
{"Date":"2003-03-20","Open":874.02002,"High":879.59998,"Low":859.01001,"Close":875.66998,"Adj.Close":875.66998,"Volume":1439100000}
{"Date":"2003-03-21","Open":875.84003,"High":895.90002,"Low":875.84003,"Close":895.78998,"Adj.Close":895.78998,"Volume":1883710000}
{"Date":"2003-03-24","Open":895.78998,"High":895.78998,"Low":862.02002,"Close":864.22998,"Adj.Close":864.22998,"Volume":1293000000}
{"Date":"2003-03-25","Open":864.22998,"High":879.87,"Low":862.59003,"Close":874.73999,"Adj.Close":874.73999,"Volume":1333400000}
{"Date":"2003-03-26","Open":874.73999,"High":875.79999,"Low":866.46997,"Close":869.95001,"Adj.Close":869.95001,"Volume":1319700000}
{"Date":"2003-03-27","Open":869.95001,"High":874.15002,"Low":858.09003,"Close":868.52002,"Adj.Close":868.52002,"Volume":1232900000}
{"Date":"2003-03-28","Open":868.52002,"High":869.88,"Low":860.83002,"Close":863.5,"Adj.Close":863.5,"Volume":1227000000}
{"Date":"2003-03-31","Open":863.5,"High":863.5,"Low":843.67999,"Close":848.17999,"Adj.Close":848.17999,"Volume":1495500000}
{"Date":"2003-04-01","Open":848.17999,"High":861.28003,"Low":847.84998,"Close":858.47998,"Adj.Close":858.47998,"Volume":1461600000}
{"Date":"2003-04-02","Open":858.47998,"High":884.57001,"Low":858.47998,"Close":880.90002,"Adj.Close":880.90002,"Volume":1589800000}
{"Date":"2003-04-03","Open":880.90002,"High":885.89001,"Low":876.12,"Close":876.45001,"Adj.Close":876.45001,"Volume":1339500000}
{"Date":"2003-04-04","Open":876.45001,"High":882.72998,"Low":874.22998,"Close":878.84998,"Adj.Close":878.84998,"Volume":1241200000}
{"Date":"2003-04-07","Open":878.84998,"High":904.89001,"Low":878.84998,"Close":879.92999,"Adj.Close":879.92999,"Volume":1494000000}
{"Date":"2003-04-08","Open":879.92999,"High":883.10999,"Low":874.67999,"Close":878.28998,"Adj.Close":878.28998,"Volume":1235400000}
{"Date":"2003-04-09","Open":878.28998,"High":887.34998,"Low":865.71997,"Close":865.98999,"Adj.Close":865.98999,"Volume":1293700000}
{"Date":"2003-04-10","Open":865.98999,"High":871.78003,"Low":862.76001,"Close":871.58002,"Adj.Close":871.58002,"Volume":1275300000}
{"Date":"2003-04-11","Open":871.58002,"High":883.34003,"Low":865.91998,"Close":868.29999,"Adj.Close":868.29999,"Volume":1141600000}
{"Date":"2003-04-14","Open":868.29999,"High":885.26001,"Low":868.29999,"Close":885.22998,"Adj.Close":885.22998,"Volume":1131000000}
{"Date":"2003-04-15","Open":885.22998,"High":891.27002,"Low":881.84998,"Close":890.81,"Adj.Close":890.81,"Volume":1460200000}
{"Date":"2003-04-16","Open":890.81,"High":896.77002,"Low":877.92999,"Close":879.90997,"Adj.Close":879.90997,"Volume":1587600000}
{"Date":"2003-04-17","Open":879.90997,"High":893.83002,"Low":879.20001,"Close":893.58002,"Adj.Close":893.58002,"Volume":1430600000}
{"Date":"2003-04-21","Open":893.58002,"High":898.01001,"Low":888.16998,"Close":892.01001,"Adj.Close":892.01001,"Volume":1118700000}
{"Date":"2003-04-22","Open":892.01001,"High":911.73999,"Low":886.70001,"Close":911.37,"Adj.Close":911.37,"Volume":1631200000}
{"Date":"2003-04-23","Open":911.37,"High":919.73999,"Low":909.89001,"Close":919.02002,"Adj.Close":919.02002,"Volume":1667200000}
{"Date":"2003-04-24","Open":919.02002,"High":919.02002,"Low":906.69,"Close":911.42999,"Adj.Close":911.42999,"Volume":1648100000}
{"Date":"2003-04-25","Open":911.42999,"High":911.42999,"Low":897.52002,"Close":898.81,"Adj.Close":898.81,"Volume":1335800000}
{"Date":"2003-04-28","Open":898.81,"High":918.15002,"Low":898.81,"Close":914.84003,"Adj.Close":914.84003,"Volume":1273000000}
{"Date":"2003-04-29","Open":914.84003,"High":924.23999,"Low":911.09998,"Close":917.84003,"Adj.Close":917.84003,"Volume":1525600000}
{"Date":"2003-04-30","Open":917.84003,"High":922.01001,"Low":911.70001,"Close":916.91998,"Adj.Close":916.91998,"Volume":1788510000}
{"Date":"2003-05-01","Open":916.91998,"High":919.67999,"Low":902.83002,"Close":916.29999,"Adj.Close":916.29999,"Volume":1397500000}
{"Date":"2003-05-02","Open":916.29999,"High":930.56,"Low":912.34998,"Close":930.08002,"Adj.Close":930.08002,"Volume":1554300000}
{"Date":"2003-05-05","Open":930.08002,"High":933.88,"Low":924.54999,"Close":926.54999,"Adj.Close":926.54999,"Volume":1446300000}
{"Date":"2003-05-06","Open":926.54999,"High":939.60999,"Low":926.38,"Close":934.39001,"Adj.Close":934.39001,"Volume":1649600000}
{"Date":"2003-05-07","Open":934.39001,"High":937.21997,"Low":926.40997,"Close":929.62,"Adj.Close":929.62,"Volume":1531900000}
{"Date":"2003-05-08","Open":929.62,"High":929.62,"Low":919.71997,"Close":920.27002,"Adj.Close":920.27002,"Volume":1379600000}
{"Date":"2003-05-09","Open":920.27002,"High":933.77002,"Low":920.27002,"Close":933.40997,"Adj.Close":933.40997,"Volume":1326100000}
{"Date":"2003-05-12","Open":933.40997,"High":946.84003,"Low":929.29999,"Close":945.10999,"Adj.Close":945.10999,"Volume":1378800000}
{"Date":"2003-05-13","Open":945.10999,"High":947.51001,"Low":938.90997,"Close":942.29999,"Adj.Close":942.29999,"Volume":1418100000}
{"Date":"2003-05-14","Open":942.29999,"High":947.28998,"Low":935.23999,"Close":939.28003,"Adj.Close":939.28003,"Volume":1401800000}
{"Date":"2003-05-15","Open":939.28003,"High":948.22998,"Low":938.78998,"Close":946.66998,"Adj.Close":946.66998,"Volume":1508700000}
{"Date":"2003-05-16","Open":946.66998,"High":948.65002,"Low":938.59998,"Close":944.29999,"Adj.Close":944.29999,"Volume":1505500000}
{"Date":"2003-05-19","Open":944.29999,"High":944.29999,"Low":920.22998,"Close":920.77002,"Adj.Close":920.77002,"Volume":1375700000}
{"Date":"2003-05-20","Open":920.77002,"High":925.34003,"Low":912.04999,"Close":919.72998,"Adj.Close":919.72998,"Volume":1505300000}
{"Date":"2003-05-21","Open":919.72998,"High":923.84998,"Low":914.90997,"Close":923.41998,"Adj.Close":923.41998,"Volume":1457800000}
{"Date":"2003-05-22","Open":923.41998,"High":935.29999,"Low":922.53998,"Close":931.87,"Adj.Close":931.87,"Volume":1448500000}
{"Date":"2003-05-23","Open":931.87,"High":935.20001,"Low":927.41998,"Close":933.21997,"Adj.Close":933.21997,"Volume":1201000000}
{"Date":"2003-05-27","Open":933.21997,"High":952.76001,"Low":927.33002,"Close":951.47998,"Adj.Close":951.47998,"Volume":1532000000}
{"Date":"2003-05-28","Open":951.47998,"High":959.39001,"Low":950.12,"Close":953.21997,"Adj.Close":953.21997,"Volume":1559000000}
{"Date":"2003-05-29","Open":953.21997,"High":962.08002,"Low":946.22998,"Close":949.64001,"Adj.Close":949.64001,"Volume":1685800000}
{"Date":"2003-05-30","Open":949.64001,"High":965.38,"Low":949.64001,"Close":963.59003,"Adj.Close":963.59003,"Volume":1688800000}
{"Date":"2003-06-02","Open":963.59003,"High":979.10999,"Low":963.59003,"Close":967,"Adj.Close":967,"Volume":1662500000}
{"Date":"2003-06-03","Open":967,"High":973.02002,"Low":964.46997,"Close":971.56,"Adj.Close":971.56,"Volume":1450200000}
{"Date":"2003-06-04","Open":971.56,"High":987.84998,"Low":970.71997,"Close":986.23999,"Adj.Close":986.23999,"Volume":1618700000}
{"Date":"2003-06-05","Open":986.23999,"High":990.14001,"Low":978.13,"Close":990.14001,"Adj.Close":990.14001,"Volume":1693100000}
{"Date":"2003-06-06","Open":990.14001,"High":1007.69,"Low":986.01001,"Close":987.76001,"Adj.Close":987.76001,"Volume":1837200000}
{"Date":"2003-06-09","Open":987.76001,"High":987.76001,"Low":972.59003,"Close":975.92999,"Adj.Close":975.92999,"Volume":1307000000}
{"Date":"2003-06-10","Open":975.92999,"High":984.84003,"Low":975.92999,"Close":984.84003,"Adj.Close":984.84003,"Volume":1275400000}
{"Date":"2003-06-11","Open":984.84003,"High":997.47998,"Low":981.60999,"Close":997.47998,"Adj.Close":997.47998,"Volume":1520000000}
{"Date":"2003-06-12","Open":997.47998,"High":1002.73999,"Low":991.27002,"Close":998.51001,"Adj.Close":998.51001,"Volume":1553100000}
{"Date":"2003-06-13","Open":998.51001,"High":1000.91998,"Low":984.27002,"Close":988.60999,"Adj.Close":988.60999,"Volume":1271600000}
{"Date":"2003-06-16","Open":988.60999,"High":1010.85999,"Low":988.60999,"Close":1010.73999,"Adj.Close":1010.73999,"Volume":1345900000}
{"Date":"2003-06-17","Open":1010.73999,"High":1015.33002,"Low":1007.03998,"Close":1011.65997,"Adj.Close":1011.65997,"Volume":1479700000}
{"Date":"2003-06-18","Open":1011.65997,"High":1015.12,"Low":1004.60999,"Close":1010.09003,"Adj.Close":1010.09003,"Volume":1488900000}
{"Date":"2003-06-19","Open":1010.09003,"High":1011.21997,"Low":993.08002,"Close":994.70001,"Adj.Close":994.70001,"Volume":1530100000}
{"Date":"2003-06-20","Open":994.70001,"High":1002.09003,"Low":993.35999,"Close":995.69,"Adj.Close":995.69,"Volume":1698000000}
{"Date":"2003-06-23","Open":995.69,"High":995.69,"Low":977.40002,"Close":981.64001,"Adj.Close":981.64001,"Volume":1398100000}
{"Date":"2003-06-24","Open":981.64001,"High":987.84003,"Low":979.08002,"Close":983.45001,"Adj.Close":983.45001,"Volume":1388300000}
{"Date":"2003-06-25","Open":983.45001,"High":991.64001,"Low":974.85999,"Close":975.32001,"Adj.Close":975.32001,"Volume":1459200000}
{"Date":"2003-06-26","Open":975.32001,"High":986.53003,"Low":973.79999,"Close":985.82001,"Adj.Close":985.82001,"Volume":1387400000}
{"Date":"2003-06-27","Open":985.82001,"High":988.88,"Low":974.28998,"Close":976.21997,"Adj.Close":976.21997,"Volume":1267800000}
{"Date":"2003-06-30","Open":976.21997,"High":983.60999,"Low":973.59998,"Close":974.5,"Adj.Close":974.5,"Volume":1587200000}
{"Date":"2003-07-01","Open":974.5,"High":983.26001,"Low":962.09998,"Close":982.32001,"Adj.Close":982.32001,"Volume":1460200000}
{"Date":"2003-07-02","Open":982.32001,"High":993.78003,"Low":982.32001,"Close":993.75,"Adj.Close":993.75,"Volume":1519300000}
{"Date":"2003-07-03","Open":993.75,"High":995,"Low":983.34003,"Close":985.70001,"Adj.Close":985.70001,"Volume":775900000}
{"Date":"2003-07-07","Open":985.70001,"High":1005.56,"Low":985.70001,"Close":1004.41998,"Adj.Close":1004.41998,"Volume":1429100000}
{"Date":"2003-07-08","Open":1004.41998,"High":1008.91998,"Low":998.72998,"Close":1007.84003,"Adj.Close":1007.84003,"Volume":1565700000}
{"Date":"2003-07-09","Open":1007.84003,"High":1010.42999,"Low":998.16998,"Close":1002.21002,"Adj.Close":1002.21002,"Volume":1618000000}
{"Date":"2003-07-10","Open":1002.21002,"High":1002.21002,"Low":983.63,"Close":988.70001,"Adj.Close":988.70001,"Volume":1465700000}
{"Date":"2003-07-11","Open":988.70001,"High":1000.85999,"Low":988.70001,"Close":998.14001,"Adj.Close":998.14001,"Volume":1212700000}
{"Date":"2003-07-14","Open":998.14001,"High":1015.40997,"Low":998.14001,"Close":1003.85999,"Adj.Close":1003.85999,"Volume":1448900000}
{"Date":"2003-07-15","Open":1003.85999,"High":1009.60999,"Low":996.66998,"Close":1000.41998,"Adj.Close":1000.41998,"Volume":1518600000}
{"Date":"2003-07-16","Open":1000.41998,"High":1003.46997,"Low":989.29999,"Close":994.09003,"Adj.Close":994.09003,"Volume":1662000000}
{"Date":"2003-07-17","Open":994,"High":994,"Low":978.59998,"Close":981.72998,"Adj.Close":981.72998,"Volume":1661400000}
{"Date":"2003-07-18","Open":981.72998,"High":994.25,"Low":981.71002,"Close":993.32001,"Adj.Close":993.32001,"Volume":1365200000}
{"Date":"2003-07-21","Open":993.32001,"High":993.32001,"Low":975.63,"Close":978.79999,"Adj.Close":978.79999,"Volume":1254200000}
{"Date":"2003-07-22","Open":978.79999,"High":990.28998,"Low":976.08002,"Close":988.10999,"Adj.Close":988.10999,"Volume":1439700000}
{"Date":"2003-07-23","Open":988.10999,"High":989.85999,"Low":979.78998,"Close":988.60999,"Adj.Close":988.60999,"Volume":1362700000}
{"Date":"2003-07-24","Open":988.60999,"High":998.89001,"Low":981.07001,"Close":981.59998,"Adj.Close":981.59998,"Volume":1559000000}
{"Date":"2003-07-25","Open":981.59998,"High":998.71002,"Low":977.48999,"Close":998.67999,"Adj.Close":998.67999,"Volume":1397500000}
{"Date":"2003-07-28","Open":998.67999,"High":1000.67999,"Low":993.59003,"Close":996.52002,"Adj.Close":996.52002,"Volume":1328600000}
{"Date":"2003-07-29","Open":996.52002,"High":998.64001,"Low":984.15002,"Close":989.28003,"Adj.Close":989.28003,"Volume":1508900000}
{"Date":"2003-07-30","Open":989.28003,"High":992.62,"Low":985.96002,"Close":987.48999,"Adj.Close":987.48999,"Volume":1391900000}
{"Date":"2003-07-31","Open":987.48999,"High":1004.59003,"Low":987.48999,"Close":990.31,"Adj.Close":990.31,"Volume":1608000000}
{"Date":"2003-08-01","Open":990.31,"High":990.31,"Low":978.85999,"Close":980.15002,"Adj.Close":980.15002,"Volume":1390600000}
{"Date":"2003-08-04","Open":980.15002,"High":985.75,"Low":966.78998,"Close":982.82001,"Adj.Close":982.82001,"Volume":1318700000}
{"Date":"2003-08-05","Open":982.82001,"High":982.82001,"Low":964.96997,"Close":965.46002,"Adj.Close":965.46002,"Volume":1351700000}
{"Date":"2003-08-06","Open":965.46002,"High":975.73999,"Low":960.84003,"Close":967.08002,"Adj.Close":967.08002,"Volume":1491000000}
{"Date":"2003-08-07","Open":967.08002,"High":974.89001,"Low":963.82001,"Close":974.12,"Adj.Close":974.12,"Volume":1389300000}
{"Date":"2003-08-08","Open":974.12,"High":980.57001,"Low":973.83002,"Close":977.59003,"Adj.Close":977.59003,"Volume":1086600000}
{"Date":"2003-08-11","Open":977.59003,"High":985.46002,"Low":974.21002,"Close":980.59003,"Adj.Close":980.59003,"Volume":1022200000}
{"Date":"2003-08-12","Open":980.59003,"High":990.40997,"Low":979.90002,"Close":990.34998,"Adj.Close":990.34998,"Volume":1132300000}
{"Date":"2003-08-13","Open":990.34998,"High":992.5,"Low":980.84998,"Close":984.03003,"Adj.Close":984.03003,"Volume":1208800000}
{"Date":"2003-08-14","Open":984.03003,"High":991.90997,"Low":980.35999,"Close":990.51001,"Adj.Close":990.51001,"Volume":1186800000}
{"Date":"2003-08-15","Open":990.51001,"High":992.39001,"Low":987.09998,"Close":990.66998,"Adj.Close":990.66998,"Volume":636370000}
{"Date":"2003-08-18","Open":990.66998,"High":1000.34998,"Low":990.66998,"Close":999.73999,"Adj.Close":999.73999,"Volume":1127600000}
{"Date":"2003-08-19","Open":999.73999,"High":1003.29999,"Low":995.29999,"Close":1002.34998,"Adj.Close":1002.34998,"Volume":1300600000}
{"Date":"2003-08-20","Open":1002.34998,"High":1003.53998,"Low":996.62,"Close":1000.29999,"Adj.Close":1000.29999,"Volume":1210800000}
{"Date":"2003-08-21","Open":1000.29999,"High":1009.53003,"Low":999.33002,"Close":1003.27002,"Adj.Close":1003.27002,"Volume":1407100000}
{"Date":"2003-08-22","Open":1003.27002,"High":1011.01001,"Low":992.62,"Close":993.06,"Adj.Close":993.06,"Volume":1308900000}
{"Date":"2003-08-25","Open":993.06,"High":993.71002,"Low":987.90997,"Close":993.71002,"Adj.Close":993.71002,"Volume":971700000}
{"Date":"2003-08-26","Open":993.71002,"High":997.92999,"Low":983.57001,"Close":996.72998,"Adj.Close":996.72998,"Volume":1178700000}
{"Date":"2003-08-27","Open":996.72998,"High":998.04999,"Low":993.33002,"Close":996.78998,"Adj.Close":996.78998,"Volume":1051400000}
{"Date":"2003-08-28","Open":996.78998,"High":1004.12,"Low":991.41998,"Close":1002.84003,"Adj.Close":1002.84003,"Volume":1165200000}
{"Date":"2003-08-29","Open":1002.84003,"High":1008.84998,"Low":999.52002,"Close":1008.01001,"Adj.Close":1008.01001,"Volume":945100000}
{"Date":"2003-09-02","Open":1008.01001,"High":1022.59003,"Low":1005.72998,"Close":1021.98999,"Adj.Close":1021.98999,"Volume":1470500000}
{"Date":"2003-09-03","Open":1021.98999,"High":1029.33997,"Low":1021.98999,"Close":1026.27002,"Adj.Close":1026.27002,"Volume":1675600000}
{"Date":"2003-09-04","Open":1026.27002,"High":1029.17004,"Low":1022.19,"Close":1027.96997,"Adj.Close":1027.96997,"Volume":1453900000}
{"Date":"2003-09-05","Open":1027.96997,"High":1029.20996,"Low":1018.19,"Close":1021.39001,"Adj.Close":1021.39001,"Volume":1465200000}
{"Date":"2003-09-08","Open":1021.39001,"High":1032.41003,"Low":1021.39001,"Close":1031.64001,"Adj.Close":1031.64001,"Volume":1299300000}
{"Date":"2003-09-09","Open":1031.64001,"High":1031.64001,"Low":1021.14001,"Close":1023.16998,"Adj.Close":1023.16998,"Volume":1414800000}
{"Date":"2003-09-10","Open":1023.16998,"High":1023.16998,"Low":1009.73999,"Close":1010.91998,"Adj.Close":1010.91998,"Volume":1582100000}
{"Date":"2003-09-11","Open":1010.91998,"High":1020.88,"Low":1010.91998,"Close":1016.41998,"Adj.Close":1016.41998,"Volume":1335900000}
{"Date":"2003-09-12","Open":1016.41998,"High":1019.65002,"Low":1007.71002,"Close":1018.63,"Adj.Close":1018.63,"Volume":1236700000}
{"Date":"2003-09-15","Open":1018.63,"High":1019.78998,"Low":1013.59003,"Close":1014.81,"Adj.Close":1014.81,"Volume":1151300000}
{"Date":"2003-09-16","Open":1014.81,"High":1029.66003,"Low":1014.81,"Close":1029.31995,"Adj.Close":1029.31995,"Volume":1403200000}
{"Date":"2003-09-17","Open":1029.31995,"High":1031.33997,"Low":1024.53003,"Close":1025.96997,"Adj.Close":1025.96997,"Volume":1338210000}
{"Date":"2003-09-18","Open":1025.96997,"High":1040.16003,"Low":1025.75,"Close":1039.57996,"Adj.Close":1039.57996,"Volume":1498800000}
{"Date":"2003-09-19","Open":1039.57996,"High":1040.29004,"Low":1031.89001,"Close":1036.30005,"Adj.Close":1036.30005,"Volume":1518600000}
{"Date":"2003-09-22","Open":1036.30005,"High":1036.30005,"Low":1018.29999,"Close":1022.82001,"Adj.Close":1022.82001,"Volume":1278800000}
{"Date":"2003-09-23","Open":1022.82001,"High":1030.12,"Low":1021.53998,"Close":1029.03003,"Adj.Close":1029.03003,"Volume":1301700000}
{"Date":"2003-09-24","Open":1029.03003,"High":1029.82996,"Low":1008.92999,"Close":1009.38,"Adj.Close":1009.38,"Volume":1556000000}
{"Date":"2003-09-25","Open":1009.38,"High":1015.96997,"Low":1003.26001,"Close":1003.27002,"Adj.Close":1003.27002,"Volume":1530000000}
{"Date":"2003-09-26","Open":1003.27002,"High":1003.45001,"Low":996.08002,"Close":996.84998,"Adj.Close":996.84998,"Volume":1472500000}
{"Date":"2003-09-29","Open":996.84998,"High":1006.89001,"Low":995.31,"Close":1006.58002,"Adj.Close":1006.58002,"Volume":1366500000}
{"Date":"2003-09-30","Open":1006.58002,"High":1006.58002,"Low":990.35999,"Close":995.96997,"Adj.Close":995.96997,"Volume":1590500000}
{"Date":"2003-10-01","Open":995.96997,"High":1018.21997,"Low":995.96997,"Close":1018.21997,"Adj.Close":1018.21997,"Volume":1566300000}
{"Date":"2003-10-02","Open":1018.21997,"High":1021.87,"Low":1013.38,"Close":1020.23999,"Adj.Close":1020.23999,"Volume":1269300000}
{"Date":"2003-10-03","Open":1020.23999,"High":1039.31006,"Low":1020.23999,"Close":1029.84998,"Adj.Close":1029.84998,"Volume":1570500000}
{"Date":"2003-10-06","Open":1029.84998,"High":1036.47998,"Low":1029.15002,"Close":1034.34998,"Adj.Close":1034.34998,"Volume":1025800000}
{"Date":"2003-10-07","Open":1034.34998,"High":1039.25,"Low":1026.27002,"Close":1039.25,"Adj.Close":1039.25,"Volume":1279500000}
{"Date":"2003-10-08","Open":1039.25,"High":1040.06006,"Low":1030.95996,"Close":1033.78003,"Adj.Close":1033.78003,"Volume":1262500000}
{"Date":"2003-10-09","Open":1033.78003,"High":1048.28003,"Low":1033.78003,"Close":1038.72998,"Adj.Close":1038.72998,"Volume":1578700000}
{"Date":"2003-10-10","Open":1038.72998,"High":1040.83997,"Low":1035.73999,"Close":1038.06006,"Adj.Close":1038.06006,"Volume":1108100000}
{"Date":"2003-10-13","Open":1038.06006,"High":1048.90002,"Low":1038.06006,"Close":1045.34998,"Adj.Close":1045.34998,"Volume":1040500000}
{"Date":"2003-10-14","Open":1045.34998,"High":1049.48999,"Low":1040.83997,"Close":1049.47998,"Adj.Close":1049.47998,"Volume":1271900000}
{"Date":"2003-10-15","Open":1049.47998,"High":1053.79004,"Low":1043.15002,"Close":1046.76001,"Adj.Close":1046.76001,"Volume":1521100000}
{"Date":"2003-10-16","Open":1046.76001,"High":1052.93994,"Low":1044.04004,"Close":1050.06995,"Adj.Close":1050.06995,"Volume":1417700000}
{"Date":"2003-10-17","Open":1050.06995,"High":1051.89001,"Low":1036.56995,"Close":1039.31995,"Adj.Close":1039.31995,"Volume":1352000000}
{"Date":"2003-10-20","Open":1039.31995,"High":1044.68994,"Low":1036.13,"Close":1044.68005,"Adj.Close":1044.68005,"Volume":1172600000}
{"Date":"2003-10-21","Open":1044.68005,"High":1048.56995,"Low":1042.58997,"Close":1046.03003,"Adj.Close":1046.03003,"Volume":1498000000}
{"Date":"2003-10-22","Open":1046.03003,"High":1046.03003,"Low":1028.39001,"Close":1030.35999,"Adj.Close":1030.35999,"Volume":1647200000}
{"Date":"2003-10-23","Open":1030.35999,"High":1035.43994,"Low":1025.89001,"Close":1033.77002,"Adj.Close":1033.77002,"Volume":1604300000}
{"Date":"2003-10-24","Open":1033.77002,"High":1033.77002,"Low":1018.32001,"Close":1028.91003,"Adj.Close":1028.91003,"Volume":1420300000}
{"Date":"2003-10-27","Open":1028.91003,"High":1037.75,"Low":1028.91003,"Close":1031.13,"Adj.Close":1031.13,"Volume":1371800000}
{"Date":"2003-10-28","Open":1031.13,"High":1046.79004,"Low":1031.13,"Close":1046.79004,"Adj.Close":1046.79004,"Volume":1629200000}
{"Date":"2003-10-29","Open":1046.79004,"High":1049.82996,"Low":1043.34998,"Close":1048.10999,"Adj.Close":1048.10999,"Volume":1562600000}
{"Date":"2003-10-30","Open":1048.10999,"High":1052.81006,"Low":1043.81995,"Close":1046.93994,"Adj.Close":1046.93994,"Volume":1629700000}
{"Date":"2003-10-31","Open":1046.93994,"High":1053.08997,"Low":1046.93994,"Close":1050.70996,"Adj.Close":1050.70996,"Volume":1498900000}
{"Date":"2003-11-03","Open":1050.70996,"High":1061.43994,"Low":1050.70996,"Close":1059.02002,"Adj.Close":1059.02002,"Volume":1378200000}
{"Date":"2003-11-04","Open":1059.02002,"High":1059.02002,"Low":1051.69995,"Close":1053.25,"Adj.Close":1053.25,"Volume":1417600000}
{"Date":"2003-11-05","Open":1053.25,"High":1054.54004,"Low":1044.88,"Close":1051.81006,"Adj.Close":1051.81006,"Volume":1401800000}
{"Date":"2003-11-06","Open":1051.81006,"High":1058.93994,"Low":1046.93005,"Close":1058.05005,"Adj.Close":1058.05005,"Volume":1453900000}
{"Date":"2003-11-07","Open":1058.05005,"High":1062.39001,"Low":1052.17004,"Close":1053.20996,"Adj.Close":1053.20996,"Volume":1440500000}
{"Date":"2003-11-10","Open":1053.20996,"High":1053.65002,"Low":1045.57996,"Close":1047.10999,"Adj.Close":1047.10999,"Volume":1243600000}
{"Date":"2003-11-11","Open":1047.10999,"High":1048.22998,"Low":1043.45996,"Close":1046.56995,"Adj.Close":1046.56995,"Volume":1162500000}
{"Date":"2003-11-12","Open":1046.56995,"High":1059.09998,"Low":1046.56995,"Close":1058.53003,"Adj.Close":1058.53003,"Volume":1349300000}
{"Date":"2003-11-13","Open":1058.56006,"High":1059.62,"Low":1052.95996,"Close":1058.41003,"Adj.Close":1058.41003,"Volume":1383000000}
{"Date":"2003-11-14","Open":1058.41003,"High":1063.65002,"Low":1048.10999,"Close":1050.34998,"Adj.Close":1050.34998,"Volume":1356100000}
{"Date":"2003-11-17","Open":1050.34998,"High":1050.34998,"Low":1035.28003,"Close":1043.63,"Adj.Close":1043.63,"Volume":1374300000}
{"Date":"2003-11-18","Open":1043.63,"High":1048.77002,"Low":1034,"Close":1034.15002,"Adj.Close":1034.15002,"Volume":1354300000}
{"Date":"2003-11-19","Open":1034.15002,"High":1043.94995,"Low":1034.15002,"Close":1042.43994,"Adj.Close":1042.43994,"Volume":1326200000}
{"Date":"2003-11-20","Open":1042.43994,"High":1046.47998,"Low":1033.42004,"Close":1033.65002,"Adj.Close":1033.65002,"Volume":1326700000}
{"Date":"2003-11-21","Open":1033.65002,"High":1037.56995,"Low":1031.19995,"Close":1035.28003,"Adj.Close":1035.28003,"Volume":1273800000}
{"Date":"2003-11-24","Open":1035.28003,"High":1052.07996,"Low":1035.28003,"Close":1052.07996,"Adj.Close":1052.07996,"Volume":1302800000}
{"Date":"2003-11-25","Open":1052.07996,"High":1058.05005,"Low":1049.31006,"Close":1053.89001,"Adj.Close":1053.89001,"Volume":1333700000}
{"Date":"2003-11-26","Open":1053.89001,"High":1058.44995,"Low":1048.28003,"Close":1058.44995,"Adj.Close":1058.44995,"Volume":1097700000}
{"Date":"2003-11-28","Open":1058.44995,"High":1060.63,"Low":1056.77002,"Close":1058.19995,"Adj.Close":1058.19995,"Volume":487220000}
{"Date":"2003-12-01","Open":1058.19995,"High":1070.46997,"Low":1058.19995,"Close":1070.12,"Adj.Close":1070.12,"Volume":1375000000}
{"Date":"2003-12-02","Open":1070.12,"High":1071.21997,"Low":1065.21997,"Close":1066.62,"Adj.Close":1066.62,"Volume":1383200000}
{"Date":"2003-12-03","Open":1066.62,"High":1074.30005,"Low":1064.63,"Close":1064.72998,"Adj.Close":1064.72998,"Volume":1441700000}
{"Date":"2003-12-04","Open":1064.72998,"High":1070.37,"Low":1063.15002,"Close":1069.71997,"Adj.Close":1069.71997,"Volume":1463100000}
{"Date":"2003-12-05","Open":1069.71997,"High":1069.71997,"Low":1060.08997,"Close":1061.5,"Adj.Close":1061.5,"Volume":1265900000}
{"Date":"2003-12-08","Open":1061.5,"High":1069.58997,"Low":1060.93005,"Close":1069.30005,"Adj.Close":1069.30005,"Volume":1218900000}
{"Date":"2003-12-09","Open":1069.30005,"High":1071.93994,"Low":1059.16003,"Close":1060.18005,"Adj.Close":1060.18005,"Volume":1465500000}
{"Date":"2003-12-10","Open":1060.18005,"High":1063.02002,"Low":1053.41003,"Close":1059.05005,"Adj.Close":1059.05005,"Volume":1444000000}
{"Date":"2003-12-11","Open":1059.05005,"High":1073.63,"Low":1059.05005,"Close":1071.20996,"Adj.Close":1071.20996,"Volume":1441100000}
{"Date":"2003-12-12","Open":1071.20996,"High":1074.76001,"Low":1067.64001,"Close":1074.14001,"Adj.Close":1074.14001,"Volume":1223100000}
{"Date":"2003-12-15","Open":1074.14001,"High":1082.79004,"Low":1068,"Close":1068.04004,"Adj.Close":1068.04004,"Volume":1520800000}
{"Date":"2003-12-16","Open":1068.04004,"High":1075.93994,"Low":1068.04004,"Close":1075.13,"Adj.Close":1075.13,"Volume":1547900000}
{"Date":"2003-12-17","Open":1075.13,"High":1076.54004,"Low":1071.14001,"Close":1076.47998,"Adj.Close":1076.47998,"Volume":1441700000}
{"Date":"2003-12-18","Open":1076.47998,"High":1089.5,"Low":1076.47998,"Close":1089.18005,"Adj.Close":1089.18005,"Volume":1579900000}
{"Date":"2003-12-19","Open":1089.18005,"High":1091.06006,"Low":1084.18994,"Close":1088.66003,"Adj.Close":1088.66003,"Volume":1657300000}
{"Date":"2003-12-22","Open":1088.66003,"High":1092.93994,"Low":1086.14001,"Close":1092.93994,"Adj.Close":1092.93994,"Volume":1251700000}
{"Date":"2003-12-23","Open":1092.93994,"High":1096.94995,"Low":1091.72998,"Close":1096.02002,"Adj.Close":1096.02002,"Volume":1145300000}
{"Date":"2003-12-24","Open":1096.02002,"High":1096.40002,"Low":1092.72998,"Close":1094.04004,"Adj.Close":1094.04004,"Volume":518060000}
{"Date":"2003-12-26","Open":1094.04004,"High":1098.46997,"Low":1094.04004,"Close":1095.89001,"Adj.Close":1095.89001,"Volume":356070000}
{"Date":"2003-12-29","Open":1095.89001,"High":1109.47998,"Low":1095.89001,"Close":1109.47998,"Adj.Close":1109.47998,"Volume":1058800000}
{"Date":"2003-12-30","Open":1109.47998,"High":1109.75,"Low":1106.41003,"Close":1109.64001,"Adj.Close":1109.64001,"Volume":1012600000}
{"Date":"2003-12-31","Open":1109.64001,"High":1112.56006,"Low":1106.20996,"Close":1111.92004,"Adj.Close":1111.92004,"Volume":1027500000}
{"Date":"2004-01-02","Open":1111.92004,"High":1118.84998,"Low":1105.07996,"Close":1108.47998,"Adj.Close":1108.47998,"Volume":1153200000}
{"Date":"2004-01-05","Open":1108.47998,"High":1122.21997,"Low":1108.47998,"Close":1122.21997,"Adj.Close":1122.21997,"Volume":1578200000}
{"Date":"2004-01-06","Open":1122.21997,"High":1124.45996,"Low":1118.43994,"Close":1123.67004,"Adj.Close":1123.67004,"Volume":1494500000}
{"Date":"2004-01-07","Open":1123.67004,"High":1126.32996,"Low":1116.44995,"Close":1126.32996,"Adj.Close":1126.32996,"Volume":1704900000}
{"Date":"2004-01-08","Open":1126.32996,"High":1131.92004,"Low":1124.91003,"Close":1131.92004,"Adj.Close":1131.92004,"Volume":1868400000}
{"Date":"2004-01-09","Open":1131.92004,"High":1131.92004,"Low":1120.90002,"Close":1121.85999,"Adj.Close":1121.85999,"Volume":1720700000}
{"Date":"2004-01-12","Open":1121.85999,"High":1127.84998,"Low":1120.90002,"Close":1127.22998,"Adj.Close":1127.22998,"Volume":1510200000}
{"Date":"2004-01-13","Open":1127.22998,"High":1129.06995,"Low":1115.18994,"Close":1121.21997,"Adj.Close":1121.21997,"Volume":1595900000}
{"Date":"2004-01-14","Open":1121.21997,"High":1130.75,"Low":1121.21997,"Close":1130.52002,"Adj.Close":1130.52002,"Volume":1514600000}
{"Date":"2004-01-15","Open":1130.52002,"High":1137.10999,"Low":1124.54004,"Close":1132.05005,"Adj.Close":1132.05005,"Volume":1695000000}
{"Date":"2004-01-16","Open":1132.05005,"High":1139.82996,"Low":1132.05005,"Close":1139.82996,"Adj.Close":1139.82996,"Volume":1721100000}
{"Date":"2004-01-20","Open":1139.82996,"High":1142.93005,"Low":1135.40002,"Close":1138.77002,"Adj.Close":1138.77002,"Volume":1698200000}
{"Date":"2004-01-21","Open":1138.77002,"High":1149.20996,"Low":1134.62,"Close":1147.62,"Adj.Close":1147.62,"Volume":1757600000}
{"Date":"2004-01-22","Open":1147.62,"High":1150.51001,"Low":1143.01001,"Close":1143.93994,"Adj.Close":1143.93994,"Volume":1693700000}
{"Date":"2004-01-23","Open":1143.93994,"High":1150.31006,"Low":1136.84998,"Close":1141.55005,"Adj.Close":1141.55005,"Volume":1561200000}
{"Date":"2004-01-26","Open":1141.55005,"High":1155.38,"Low":1141,"Close":1155.37,"Adj.Close":1155.37,"Volume":1480600000}
{"Date":"2004-01-27","Open":1155.37,"High":1155.37,"Low":1144.05005,"Close":1144.05005,"Adj.Close":1144.05005,"Volume":1673100000}
{"Date":"2004-01-28","Open":1144.05005,"High":1149.14001,"Low":1126.5,"Close":1128.47998,"Adj.Close":1128.47998,"Volume":1842000000}
{"Date":"2004-01-29","Open":1128.47998,"High":1134.39001,"Low":1122.38,"Close":1134.10999,"Adj.Close":1134.10999,"Volume":1921900000}
{"Date":"2004-01-30","Open":1134.10999,"High":1134.17004,"Low":1127.72998,"Close":1131.13,"Adj.Close":1131.13,"Volume":1635000000}
{"Date":"2004-02-02","Open":1131.13,"High":1142.44995,"Low":1127.87,"Close":1135.26001,"Adj.Close":1135.26001,"Volume":1599200000}
{"Date":"2004-02-03","Open":1135.26001,"High":1137.43994,"Low":1131.32996,"Close":1136.03003,"Adj.Close":1136.03003,"Volume":1476900000}
{"Date":"2004-02-04","Open":1136.03003,"High":1136.03003,"Low":1124.73999,"Close":1126.52002,"Adj.Close":1126.52002,"Volume":1634800000}
{"Date":"2004-02-05","Open":1126.52002,"High":1131.17004,"Low":1124.43994,"Close":1128.58997,"Adj.Close":1128.58997,"Volume":1566600000}
{"Date":"2004-02-06","Open":1128.58997,"High":1142.79004,"Low":1128.39001,"Close":1142.76001,"Adj.Close":1142.76001,"Volume":1477600000}
{"Date":"2004-02-09","Open":1142.76001,"High":1144.45996,"Low":1139.20996,"Close":1139.81006,"Adj.Close":1139.81006,"Volume":1303500000}
{"Date":"2004-02-10","Open":1139.81006,"High":1147.02002,"Low":1138.69995,"Close":1145.54004,"Adj.Close":1145.54004,"Volume":1403900000}
{"Date":"2004-02-11","Open":1145.54004,"High":1158.89001,"Low":1142.32996,"Close":1157.76001,"Adj.Close":1157.76001,"Volume":1699300000}
{"Date":"2004-02-12","Open":1157.76001,"High":1157.76001,"Low":1151.43994,"Close":1152.10999,"Adj.Close":1152.10999,"Volume":1464300000}
{"Date":"2004-02-13","Open":1152.10999,"High":1156.88,"Low":1143.23999,"Close":1145.81006,"Adj.Close":1145.81006,"Volume":1329200000}
{"Date":"2004-02-17","Open":1145.81006,"High":1158.97998,"Low":1145.81006,"Close":1156.98999,"Adj.Close":1156.98999,"Volume":1396500000}
{"Date":"2004-02-18","Open":1156.98999,"High":1157.40002,"Low":1149.54004,"Close":1151.81995,"Adj.Close":1151.81995,"Volume":1382400000}
{"Date":"2004-02-19","Open":1151.81995,"High":1158.56995,"Low":1146.84998,"Close":1147.06006,"Adj.Close":1147.06006,"Volume":1562800000}
{"Date":"2004-02-20","Open":1147.06006,"High":1149.81006,"Low":1139,"Close":1144.10999,"Adj.Close":1144.10999,"Volume":1479600000}
{"Date":"2004-02-23","Open":1144.10999,"High":1146.68994,"Low":1136.97998,"Close":1140.98999,"Adj.Close":1140.98999,"Volume":1380400000}
{"Date":"2004-02-24","Open":1140.98999,"High":1144.54004,"Low":1134.43005,"Close":1139.08997,"Adj.Close":1139.08997,"Volume":1543600000}
{"Date":"2004-02-25","Open":1139.08997,"High":1145.23999,"Low":1138.95996,"Close":1143.67004,"Adj.Close":1143.67004,"Volume":1360700000}
{"Date":"2004-02-26","Open":1143.67004,"High":1147.22998,"Low":1138.62,"Close":1144.91003,"Adj.Close":1144.91003,"Volume":1383900000}
{"Date":"2004-02-27","Open":1145.80005,"High":1151.68005,"Low":1141.80005,"Close":1144.93994,"Adj.Close":1144.93994,"Volume":1540400000}
{"Date":"2004-03-01","Open":1144.93994,"High":1157.44995,"Low":1144.93994,"Close":1155.96997,"Adj.Close":1155.96997,"Volume":1497100000}
{"Date":"2004-03-02","Open":1155.96997,"High":1156.54004,"Low":1147.31006,"Close":1149.09998,"Adj.Close":1149.09998,"Volume":1476000000}
{"Date":"2004-03-03","Open":1149.09998,"High":1152.43994,"Low":1143.78003,"Close":1151.03003,"Adj.Close":1151.03003,"Volume":1334500000}
{"Date":"2004-03-04","Open":1151.03003,"High":1154.96997,"Low":1149.81006,"Close":1154.87,"Adj.Close":1154.87,"Volume":1265800000}
{"Date":"2004-03-05","Open":1154.87,"High":1163.22998,"Low":1148.77002,"Close":1156.85999,"Adj.Close":1156.85999,"Volume":1398200000}
{"Date":"2004-03-08","Open":1156.85999,"High":1159.93994,"Low":1146.96997,"Close":1147.19995,"Adj.Close":1147.19995,"Volume":1254400000}
{"Date":"2004-03-09","Open":1147.19995,"High":1147.31995,"Low":1136.83997,"Close":1140.57996,"Adj.Close":1140.57996,"Volume":1499400000}
{"Date":"2004-03-10","Open":1140.57996,"High":1141.44995,"Low":1122.53003,"Close":1123.89001,"Adj.Close":1123.89001,"Volume":1648400000}
{"Date":"2004-03-11","Open":1123.89001,"High":1125.95996,"Low":1105.87,"Close":1106.78003,"Adj.Close":1106.78003,"Volume":1889900000}
{"Date":"2004-03-12","Open":1106.78003,"High":1120.63,"Low":1106.78003,"Close":1120.56995,"Adj.Close":1120.56995,"Volume":1388500000}
{"Date":"2004-03-15","Open":1120.56995,"High":1120.56995,"Low":1103.35999,"Close":1104.48999,"Adj.Close":1104.48999,"Volume":1600600000}
{"Date":"2004-03-16","Open":1104.48999,"High":1113.76001,"Low":1102.60999,"Close":1110.69995,"Adj.Close":1110.69995,"Volume":1500700000}
{"Date":"2004-03-17","Open":1110.69995,"High":1125.76001,"Low":1110.69995,"Close":1123.75,"Adj.Close":1123.75,"Volume":1490100000}
{"Date":"2004-03-18","Open":1123.75,"High":1125.5,"Low":1113.25,"Close":1122.31995,"Adj.Close":1122.31995,"Volume":1369200000}
{"Date":"2004-03-19","Open":1122.31995,"High":1122.71997,"Low":1109.68994,"Close":1109.78003,"Adj.Close":1109.78003,"Volume":1457400000}
{"Date":"2004-03-22","Open":1109.78003,"High":1109.78003,"Low":1089.54004,"Close":1095.40002,"Adj.Close":1095.40002,"Volume":1452300000}
{"Date":"2004-03-23","Open":1095.40002,"High":1101.52002,"Low":1091.56995,"Close":1093.94995,"Adj.Close":1093.94995,"Volume":1458200000}
{"Date":"2004-03-24","Open":1093.94995,"High":1098.31995,"Low":1087.16003,"Close":1091.32996,"Adj.Close":1091.32996,"Volume":1527800000}
{"Date":"2004-03-25","Open":1091.32996,"High":1110.38,"Low":1091.32996,"Close":1109.18994,"Adj.Close":1109.18994,"Volume":1471700000}
{"Date":"2004-03-26","Open":1109.18994,"High":1115.27002,"Low":1106.13,"Close":1108.06006,"Adj.Close":1108.06006,"Volume":1319100000}
{"Date":"2004-03-29","Open":1108.06006,"High":1124.37,"Low":1108.06006,"Close":1122.46997,"Adj.Close":1122.46997,"Volume":1405500000}
{"Date":"2004-03-30","Open":1122.46997,"High":1127.59998,"Low":1119.66003,"Close":1127,"Adj.Close":1127,"Volume":1332400000}
{"Date":"2004-03-31","Open":1127,"High":1130.82996,"Low":1121.45996,"Close":1126.20996,"Adj.Close":1126.20996,"Volume":1560700000}
{"Date":"2004-04-01","Open":1126.20996,"High":1135.67004,"Low":1126.19995,"Close":1132.17004,"Adj.Close":1132.17004,"Volume":1560700000}
{"Date":"2004-04-02","Open":1132.17004,"High":1144.81006,"Low":1132.17004,"Close":1141.81006,"Adj.Close":1141.81006,"Volume":1629200000}
{"Date":"2004-04-05","Open":1141.81006,"High":1150.56995,"Low":1141.64001,"Close":1150.56995,"Adj.Close":1150.56995,"Volume":1413700000}
{"Date":"2004-04-06","Open":1150.56995,"High":1150.56995,"Low":1143.30005,"Close":1148.16003,"Adj.Close":1148.16003,"Volume":1397700000}
{"Date":"2004-04-07","Open":1148.16003,"High":1148.16003,"Low":1138.41003,"Close":1140.53003,"Adj.Close":1140.53003,"Volume":1458800000}
{"Date":"2004-04-08","Open":1140.53003,"High":1148.96997,"Low":1134.52002,"Close":1139.31995,"Adj.Close":1139.31995,"Volume":1199800000}
{"Date":"2004-04-12","Open":1139.31995,"High":1147.29004,"Low":1139.31995,"Close":1145.19995,"Adj.Close":1145.19995,"Volume":1102400000}
{"Date":"2004-04-13","Open":1145.19995,"High":1147.78003,"Low":1127.69995,"Close":1129.43994,"Adj.Close":1129.43994,"Volume":1423200000}
{"Date":"2004-04-14","Open":1129.43994,"High":1132.52002,"Low":1122.15002,"Close":1128.17004,"Adj.Close":1128.17004,"Volume":1547700000}
{"Date":"2004-04-15","Open":1128.17004,"High":1134.07996,"Low":1120.75,"Close":1128.83997,"Adj.Close":1128.83997,"Volume":1568700000}
{"Date":"2004-04-16","Open":1128.83997,"High":1136.80005,"Low":1126.90002,"Close":1134.60999,"Adj.Close":1134.60999,"Volume":1487800000}
{"Date":"2004-04-19","Open":1134.56006,"High":1136.18005,"Low":1129.83997,"Close":1135.81995,"Adj.Close":1135.81995,"Volume":1194900000}
{"Date":"2004-04-20","Open":1135.81995,"High":1139.26001,"Low":1118.08997,"Close":1118.15002,"Adj.Close":1118.15002,"Volume":1508500000}
{"Date":"2004-04-21","Open":1118.15002,"High":1125.71997,"Low":1116.03003,"Close":1124.08997,"Adj.Close":1124.08997,"Volume":1738100000}
{"Date":"2004-04-22","Open":1124.08997,"High":1142.77002,"Low":1121.94995,"Close":1139.93005,"Adj.Close":1139.93005,"Volume":1826700000}
{"Date":"2004-04-23","Open":1139.93005,"High":1141.92004,"Low":1134.81006,"Close":1140.59998,"Adj.Close":1140.59998,"Volume":1396100000}
{"Date":"2004-04-26","Open":1140.59998,"High":1145.07996,"Low":1132.91003,"Close":1135.53003,"Adj.Close":1135.53003,"Volume":1290600000}
{"Date":"2004-04-27","Open":1135.53003,"High":1146.56006,"Low":1135.53003,"Close":1138.10999,"Adj.Close":1138.10999,"Volume":1518000000}
{"Date":"2004-04-28","Open":1138.10999,"High":1138.10999,"Low":1121.69995,"Close":1122.41003,"Adj.Close":1122.41003,"Volume":1855600000}
{"Date":"2004-04-29","Open":1122.41003,"High":1128.80005,"Low":1108.04004,"Close":1113.89001,"Adj.Close":1113.89001,"Volume":1859000000}
{"Date":"2004-04-30","Open":1113.89001,"High":1119.26001,"Low":1107.22998,"Close":1107.30005,"Adj.Close":1107.30005,"Volume":1634700000}
{"Date":"2004-05-03","Open":1107.30005,"High":1118.71997,"Low":1107.30005,"Close":1117.48999,"Adj.Close":1117.48999,"Volume":1571600000}
{"Date":"2004-05-04","Open":1117.48999,"High":1127.73999,"Low":1112.89001,"Close":1119.55005,"Adj.Close":1119.55005,"Volume":1662100000}
{"Date":"2004-05-05","Open":1119.55005,"High":1125.06995,"Low":1117.90002,"Close":1121.53003,"Adj.Close":1121.53003,"Volume":1469000000}
{"Date":"2004-05-06","Open":1121.53003,"High":1121.53003,"Low":1106.30005,"Close":1113.98999,"Adj.Close":1113.98999,"Volume":1509300000}
{"Date":"2004-05-07","Open":1113.98999,"High":1117.30005,"Low":1098.63,"Close":1098.69995,"Adj.Close":1098.69995,"Volume":1653600000}
{"Date":"2004-05-10","Open":1098.69995,"High":1098.69995,"Low":1079.63,"Close":1087.12,"Adj.Close":1087.12,"Volume":1918400000}
{"Date":"2004-05-11","Open":1087.12,"High":1095.68994,"Low":1087.12,"Close":1095.44995,"Adj.Close":1095.44995,"Volume":1533800000}
{"Date":"2004-05-12","Open":1095.44995,"High":1097.55005,"Low":1076.31995,"Close":1097.28003,"Adj.Close":1097.28003,"Volume":1697600000}
{"Date":"2004-05-13","Open":1097.28003,"High":1102.77002,"Low":1091.76001,"Close":1096.43994,"Adj.Close":1096.43994,"Volume":1411100000}
{"Date":"2004-05-14","Open":1096.43994,"High":1102.09998,"Low":1088.23999,"Close":1095.69995,"Adj.Close":1095.69995,"Volume":1335900000}
{"Date":"2004-05-17","Open":1095.69995,"High":1095.69995,"Low":1079.35999,"Close":1084.09998,"Adj.Close":1084.09998,"Volume":1430100000}
{"Date":"2004-05-18","Open":1084.09998,"High":1094.09998,"Low":1084.09998,"Close":1091.48999,"Adj.Close":1091.48999,"Volume":1353000000}
{"Date":"2004-05-19","Open":1091.48999,"High":1105.93005,"Low":1088.48999,"Close":1088.68005,"Adj.Close":1088.68005,"Volume":1548600000}
{"Date":"2004-05-20","Open":1088.68005,"High":1092.62,"Low":1085.43005,"Close":1089.18994,"Adj.Close":1089.18994,"Volume":1211000000}
{"Date":"2004-05-21","Open":1089.18994,"High":1099.64001,"Low":1089.18994,"Close":1093.56006,"Adj.Close":1093.56006,"Volume":1258600000}
{"Date":"2004-05-24","Open":1093.56006,"High":1101.28003,"Low":1091.77002,"Close":1095.41003,"Adj.Close":1095.41003,"Volume":1227500000}
{"Date":"2004-05-25","Open":1095.41003,"High":1113.80005,"Low":1090.73999,"Close":1113.05005,"Adj.Close":1113.05005,"Volume":1545700000}
{"Date":"2004-05-26","Open":1113.05005,"High":1116.70996,"Low":1109.91003,"Close":1114.93994,"Adj.Close":1114.93994,"Volume":1369400000}
{"Date":"2004-05-27","Open":1114.93994,"High":1123.94995,"Low":1114.85999,"Close":1121.28003,"Adj.Close":1121.28003,"Volume":1447500000}
{"Date":"2004-05-28","Open":1121.28003,"High":1122.68994,"Low":1118.09998,"Close":1120.68005,"Adj.Close":1120.68005,"Volume":1172600000}
{"Date":"2004-06-01","Open":1120.68005,"High":1122.69995,"Low":1113.31995,"Close":1121.19995,"Adj.Close":1121.19995,"Volume":1238000000}
{"Date":"2004-06-02","Open":1121.19995,"High":1128.09998,"Low":1118.64001,"Close":1124.98999,"Adj.Close":1124.98999,"Volume":1251700000}
{"Date":"2004-06-03","Open":1124.98999,"High":1125.31006,"Low":1116.56995,"Close":1116.64001,"Adj.Close":1116.64001,"Volume":1232400000}
{"Date":"2004-06-04","Open":1116.64001,"High":1129.17004,"Low":1116.64001,"Close":1122.5,"Adj.Close":1122.5,"Volume":1115300000}
{"Date":"2004-06-07","Open":1122.5,"High":1140.54004,"Low":1122.5,"Close":1140.42004,"Adj.Close":1140.42004,"Volume":1211800000}
{"Date":"2004-06-08","Open":1140.42004,"High":1142.18005,"Low":1135.44995,"Close":1142.18005,"Adj.Close":1142.18005,"Volume":1190300000}
{"Date":"2004-06-09","Open":1142.18005,"High":1142.18005,"Low":1131.17004,"Close":1131.32996,"Adj.Close":1131.32996,"Volume":1276800000}
{"Date":"2004-06-10","Open":1131.32996,"High":1136.46997,"Low":1131.32996,"Close":1136.46997,"Adj.Close":1136.46997,"Volume":1160600000}
{"Date":"2004-06-14","Open":1136.46997,"High":1136.46997,"Low":1122.16003,"Close":1125.29004,"Adj.Close":1125.29004,"Volume":1179400000}
{"Date":"2004-06-15","Open":1125.29004,"High":1137.35999,"Low":1125.29004,"Close":1132.01001,"Adj.Close":1132.01001,"Volume":1345900000}
{"Date":"2004-06-16","Open":1132.01001,"High":1135.28003,"Low":1130.55005,"Close":1133.56006,"Adj.Close":1133.56006,"Volume":1168400000}
{"Date":"2004-06-17","Open":1133.56006,"High":1133.56006,"Low":1126.89001,"Close":1132.05005,"Adj.Close":1132.05005,"Volume":1296700000}
{"Date":"2004-06-18","Open":1132.05005,"High":1138.95996,"Low":1129.82996,"Close":1135.02002,"Adj.Close":1135.02002,"Volume":1500600000}
{"Date":"2004-06-21","Open":1135.02002,"High":1138.05005,"Low":1129.64001,"Close":1130.30005,"Adj.Close":1130.30005,"Volume":1123900000}
{"Date":"2004-06-22","Open":1130.30005,"High":1135.05005,"Low":1124.37,"Close":1134.41003,"Adj.Close":1134.41003,"Volume":1382300000}
{"Date":"2004-06-23","Open":1134.41003,"High":1145.15002,"Low":1131.72998,"Close":1144.06006,"Adj.Close":1144.06006,"Volume":1444200000}
{"Date":"2004-06-24","Open":1144.06006,"High":1146.33997,"Low":1139.93994,"Close":1140.65002,"Adj.Close":1140.65002,"Volume":1394900000}
{"Date":"2004-06-25","Open":1140.65002,"High":1145.96997,"Low":1134.23999,"Close":1134.43005,"Adj.Close":1134.43005,"Volume":1812900000}
{"Date":"2004-06-28","Open":1134.43005,"High":1142.59998,"Low":1131.71997,"Close":1133.34998,"Adj.Close":1133.34998,"Volume":1354600000}
{"Date":"2004-06-29","Open":1133.34998,"High":1138.26001,"Low":1131.81006,"Close":1136.19995,"Adj.Close":1136.19995,"Volume":1375000000}
{"Date":"2004-06-30","Open":1136.19995,"High":1144.19995,"Low":1133.62,"Close":1140.83997,"Adj.Close":1140.83997,"Volume":1473800000}
{"Date":"2004-07-01","Open":1140.83997,"High":1140.83997,"Low":1123.06006,"Close":1128.93994,"Adj.Close":1128.93994,"Volume":1495700000}
{"Date":"2004-07-02","Open":1128.93994,"High":1129.15002,"Low":1123.26001,"Close":1125.38,"Adj.Close":1125.38,"Volume":1085000000}
{"Date":"2004-07-06","Open":1125.38,"High":1125.38,"Low":1113.20996,"Close":1116.20996,"Adj.Close":1116.20996,"Volume":1283300000}
{"Date":"2004-07-07","Open":1116.20996,"High":1122.37,"Low":1114.92004,"Close":1118.32996,"Adj.Close":1118.32996,"Volume":1328600000}
{"Date":"2004-07-08","Open":1118.32996,"High":1119.12,"Low":1108.71997,"Close":1109.10999,"Adj.Close":1109.10999,"Volume":1401100000}
{"Date":"2004-07-09","Open":1109.10999,"High":1115.56995,"Low":1109.10999,"Close":1112.81006,"Adj.Close":1112.81006,"Volume":1186300000}
{"Date":"2004-07-12","Open":1112.81006,"High":1116.10999,"Low":1106.70996,"Close":1114.34998,"Adj.Close":1114.34998,"Volume":1114600000}
{"Date":"2004-07-13","Open":1114.34998,"High":1116.30005,"Low":1112.98999,"Close":1115.14001,"Adj.Close":1115.14001,"Volume":1199700000}
{"Date":"2004-07-14","Open":1115.14001,"High":1119.59998,"Low":1107.82996,"Close":1111.46997,"Adj.Close":1111.46997,"Volume":1462000000}
{"Date":"2004-07-15","Open":1111.46997,"High":1114.63,"Low":1106.67004,"Close":1106.68994,"Adj.Close":1106.68994,"Volume":1408700000}
{"Date":"2004-07-16","Open":1106.68994,"High":1112.17004,"Low":1101.06995,"Close":1101.39001,"Adj.Close":1101.39001,"Volume":1450300000}
{"Date":"2004-07-19","Open":1101.39001,"High":1105.52002,"Low":1096.55005,"Close":1100.90002,"Adj.Close":1100.90002,"Volume":1319900000}
{"Date":"2004-07-20","Open":1100.90002,"High":1108.88,"Low":1099.09998,"Close":1108.67004,"Adj.Close":1108.67004,"Volume":1445800000}
{"Date":"2004-07-21","Open":1108.67004,"High":1116.27002,"Low":1093.88,"Close":1093.88,"Adj.Close":1093.88,"Volume":1679500000}
{"Date":"2004-07-22","Open":1093.88,"High":1099.66003,"Low":1084.16003,"Close":1096.83997,"Adj.Close":1096.83997,"Volume":1680800000}
{"Date":"2004-07-23","Open":1096.83997,"High":1096.83997,"Low":1083.56006,"Close":1086.19995,"Adj.Close":1086.19995,"Volume":1337500000}
{"Date":"2004-07-26","Open":1086.19995,"High":1089.81995,"Low":1078.78003,"Close":1084.06995,"Adj.Close":1084.06995,"Volume":1413400000}
{"Date":"2004-07-27","Open":1084.06995,"High":1096.65002,"Low":1084.06995,"Close":1094.82996,"Adj.Close":1094.82996,"Volume":1610800000}
{"Date":"2004-07-28","Open":1094.82996,"High":1098.83997,"Low":1082.17004,"Close":1095.42004,"Adj.Close":1095.42004,"Volume":1554300000}
{"Date":"2004-07-29","Open":1095.42004,"High":1103.51001,"Low":1095.42004,"Close":1100.43005,"Adj.Close":1100.43005,"Volume":1530100000}
{"Date":"2004-07-30","Open":1100.43005,"High":1103.72998,"Low":1096.95996,"Close":1101.71997,"Adj.Close":1101.71997,"Volume":1298200000}
{"Date":"2004-08-02","Open":1101.71997,"High":1108.59998,"Low":1097.33997,"Close":1106.62,"Adj.Close":1106.62,"Volume":1276000000}
{"Date":"2004-08-03","Open":1106.62,"High":1106.62,"Low":1099.26001,"Close":1099.68994,"Adj.Close":1099.68994,"Volume":1338300000}
{"Date":"2004-08-04","Open":1099.68994,"High":1102.44995,"Low":1092.40002,"Close":1098.63,"Adj.Close":1098.63,"Volume":1369200000}
{"Date":"2004-08-05","Open":1098.63,"High":1098.79004,"Low":1079.97998,"Close":1080.69995,"Adj.Close":1080.69995,"Volume":1397400000}
{"Date":"2004-08-06","Open":1080.69995,"High":1080.69995,"Low":1062.22998,"Close":1063.96997,"Adj.Close":1063.96997,"Volume":1521000000}
{"Date":"2004-08-09","Open":1063.96997,"High":1069.45996,"Low":1063.96997,"Close":1065.21997,"Adj.Close":1065.21997,"Volume":1086000000}
{"Date":"2004-08-10","Open":1065.21997,"High":1079.04004,"Low":1065.21997,"Close":1079.04004,"Adj.Close":1079.04004,"Volume":1245600000}
{"Date":"2004-08-11","Open":1079.04004,"High":1079.04004,"Low":1065.92004,"Close":1075.79004,"Adj.Close":1075.79004,"Volume":1410400000}
{"Date":"2004-08-12","Open":1075.79004,"High":1075.79004,"Low":1062.81995,"Close":1063.22998,"Adj.Close":1063.22998,"Volume":1405100000}
{"Date":"2004-08-13","Open":1063.22998,"High":1067.57996,"Low":1060.71997,"Close":1064.80005,"Adj.Close":1064.80005,"Volume":1175100000}
{"Date":"2004-08-16","Open":1064.80005,"High":1080.66003,"Low":1064.80005,"Close":1079.33997,"Adj.Close":1079.33997,"Volume":1206200000}
{"Date":"2004-08-17","Open":1079.33997,"High":1086.78003,"Low":1079.33997,"Close":1081.70996,"Adj.Close":1081.70996,"Volume":1267800000}
{"Date":"2004-08-18","Open":1081.70996,"High":1095.17004,"Low":1078.93005,"Close":1095.17004,"Adj.Close":1095.17004,"Volume":1282500000}
{"Date":"2004-08-19","Open":1095.17004,"High":1095.17004,"Low":1086.28003,"Close":1091.22998,"Adj.Close":1091.22998,"Volume":1249400000}
{"Date":"2004-08-20","Open":1091.22998,"High":1100.26001,"Low":1089.56995,"Close":1098.34998,"Adj.Close":1098.34998,"Volume":1199900000}
{"Date":"2004-08-23","Open":1098.34998,"High":1101.40002,"Low":1094.72998,"Close":1095.68005,"Adj.Close":1095.68005,"Volume":1021900000}
{"Date":"2004-08-24","Open":1095.68005,"High":1100.93994,"Low":1092.81995,"Close":1096.18994,"Adj.Close":1096.18994,"Volume":1092500000}
{"Date":"2004-08-25","Open":1096.18994,"High":1106.29004,"Low":1093.23999,"Close":1104.95996,"Adj.Close":1104.95996,"Volume":1192200000}
{"Date":"2004-08-26","Open":1104.95996,"High":1106.78003,"Low":1102.45996,"Close":1105.08997,"Adj.Close":1105.08997,"Volume":1023600000}
{"Date":"2004-08-27","Open":1105.08997,"High":1109.68005,"Low":1104.62,"Close":1107.77002,"Adj.Close":1107.77002,"Volume":845400000}
{"Date":"2004-08-30","Open":1107.77002,"High":1107.77002,"Low":1099.15002,"Close":1099.15002,"Adj.Close":1099.15002,"Volume":843100000}
{"Date":"2004-08-31","Open":1099.15002,"High":1104.23999,"Low":1094.71997,"Close":1104.23999,"Adj.Close":1104.23999,"Volume":1138200000}
{"Date":"2004-09-01","Open":1104.23999,"High":1109.23999,"Low":1099.18005,"Close":1105.91003,"Adj.Close":1105.91003,"Volume":1142100000}
{"Date":"2004-09-02","Open":1105.91003,"High":1119.10999,"Low":1105.59998,"Close":1118.31006,"Adj.Close":1118.31006,"Volume":1118400000}
{"Date":"2004-09-03","Open":1118.31006,"High":1120.80005,"Low":1113.56995,"Close":1113.63,"Adj.Close":1113.63,"Volume":924170000}
{"Date":"2004-09-07","Open":1113.63,"High":1124.07996,"Low":1113.63,"Close":1121.30005,"Adj.Close":1121.30005,"Volume":1214400000}
{"Date":"2004-09-08","Open":1121.30005,"High":1123.05005,"Low":1116.27002,"Close":1116.27002,"Adj.Close":1116.27002,"Volume":1246300000}
{"Date":"2004-09-09","Open":1116.27002,"High":1121.30005,"Low":1113.62,"Close":1118.38,"Adj.Close":1118.38,"Volume":1371300000}
{"Date":"2004-09-10","Open":1118.38,"High":1125.26001,"Low":1114.39001,"Close":1123.92004,"Adj.Close":1123.92004,"Volume":1261200000}
{"Date":"2004-09-13","Open":1123.92004,"High":1129.78003,"Low":1123.34998,"Close":1125.81995,"Adj.Close":1125.81995,"Volume":1299800000}
{"Date":"2004-09-14","Open":1125.81995,"High":1129.45996,"Low":1124.71997,"Close":1128.32996,"Adj.Close":1128.32996,"Volume":1204500000}
{"Date":"2004-09-15","Open":1128.32996,"High":1128.32996,"Low":1119.81995,"Close":1120.37,"Adj.Close":1120.37,"Volume":1256000000}
{"Date":"2004-09-16","Open":1120.37,"High":1126.06006,"Low":1120.37,"Close":1123.5,"Adj.Close":1123.5,"Volume":1113900000}
{"Date":"2004-09-17","Open":1123.5,"High":1130.14001,"Low":1123.5,"Close":1128.55005,"Adj.Close":1128.55005,"Volume":1422600000}
{"Date":"2004-09-20","Open":1128.55005,"High":1128.55005,"Low":1120.33997,"Close":1122.19995,"Adj.Close":1122.19995,"Volume":1197600000}
{"Date":"2004-09-21","Open":1122.19995,"High":1131.54004,"Low":1122.19995,"Close":1129.30005,"Adj.Close":1129.30005,"Volume":1325000000}
{"Date":"2004-09-22","Open":1129.30005,"High":1129.30005,"Low":1112.67004,"Close":1113.56006,"Adj.Close":1113.56006,"Volume":1379900000}
{"Date":"2004-09-23","Open":1113.56006,"High":1113.60999,"Low":1108.05005,"Close":1108.35999,"Adj.Close":1108.35999,"Volume":1286300000}
{"Date":"2004-09-24","Open":1108.35999,"High":1113.81006,"Low":1108.35999,"Close":1110.10999,"Adj.Close":1110.10999,"Volume":1255400000}
{"Date":"2004-09-27","Open":1110.10999,"High":1110.10999,"Low":1103.23999,"Close":1103.52002,"Adj.Close":1103.52002,"Volume":1263500000}
{"Date":"2004-09-28","Open":1103.52002,"High":1111.77002,"Low":1101.29004,"Close":1110.06006,"Adj.Close":1110.06006,"Volume":1396600000}
{"Date":"2004-09-29","Open":1110.06006,"High":1114.80005,"Low":1107.42004,"Close":1114.80005,"Adj.Close":1114.80005,"Volume":1402900000}
{"Date":"2004-09-30","Open":1114.80005,"High":1116.31006,"Low":1109.68005,"Close":1114.57996,"Adj.Close":1114.57996,"Volume":1748000000}
{"Date":"2004-10-01","Open":1114.57996,"High":1131.64001,"Low":1114.57996,"Close":1131.5,"Adj.Close":1131.5,"Volume":1582200000}
{"Date":"2004-10-04","Open":1131.5,"High":1140.13,"Low":1131.5,"Close":1135.17004,"Adj.Close":1135.17004,"Volume":1534000000}
{"Date":"2004-10-05","Open":1135.17004,"High":1137.87,"Low":1132.03003,"Close":1134.47998,"Adj.Close":1134.47998,"Volume":1418400000}
{"Date":"2004-10-06","Open":1134.47998,"High":1142.05005,"Low":1132.93994,"Close":1142.05005,"Adj.Close":1142.05005,"Volume":1416700000}
{"Date":"2004-10-07","Open":1142.05005,"High":1142.05005,"Low":1130.5,"Close":1130.65002,"Adj.Close":1130.65002,"Volume":1447500000}
{"Date":"2004-10-08","Open":1130.65002,"High":1132.92004,"Low":1120.18994,"Close":1122.14001,"Adj.Close":1122.14001,"Volume":1291600000}
{"Date":"2004-10-11","Open":1122.14001,"High":1126.19995,"Low":1122.14001,"Close":1124.39001,"Adj.Close":1124.39001,"Volume":943800000}
{"Date":"2004-10-12","Open":1124.39001,"High":1124.39001,"Low":1115.77002,"Close":1121.83997,"Adj.Close":1121.83997,"Volume":1320100000}
{"Date":"2004-10-13","Open":1121.83997,"High":1127.01001,"Low":1109.63,"Close":1113.65002,"Adj.Close":1113.65002,"Volume":1546200000}
{"Date":"2004-10-14","Open":1113.65002,"High":1114.95996,"Low":1102.06006,"Close":1103.29004,"Adj.Close":1103.29004,"Volume":1489500000}
{"Date":"2004-10-15","Open":1103.29004,"High":1113.17004,"Low":1102.14001,"Close":1108.19995,"Adj.Close":1108.19995,"Volume":1645100000}
{"Date":"2004-10-18","Open":1108.19995,"High":1114.45996,"Low":1103.32996,"Close":1114.02002,"Adj.Close":1114.02002,"Volume":1373300000}
{"Date":"2004-10-19","Open":1114.02002,"High":1117.95996,"Low":1103.15002,"Close":1103.22998,"Adj.Close":1103.22998,"Volume":1737500000}
{"Date":"2004-10-20","Open":1103.22998,"High":1104.08997,"Low":1094.25,"Close":1103.66003,"Adj.Close":1103.66003,"Volume":1685700000}
{"Date":"2004-10-21","Open":1103.66003,"High":1108.87,"Low":1098.46997,"Close":1106.48999,"Adj.Close":1106.48999,"Volume":1673000000}
{"Date":"2004-10-22","Open":1106.48999,"High":1108.14001,"Low":1095.46997,"Close":1095.73999,"Adj.Close":1095.73999,"Volume":1469600000}
{"Date":"2004-10-25","Open":1095.73999,"High":1096.81006,"Low":1090.29004,"Close":1094.80005,"Adj.Close":1094.80005,"Volume":1380500000}
{"Date":"2004-10-26","Open":1094.81006,"High":1111.09998,"Low":1094.81006,"Close":1111.08997,"Adj.Close":1111.08997,"Volume":1685400000}
{"Date":"2004-10-27","Open":1111.08997,"High":1126.29004,"Low":1107.43005,"Close":1125.40002,"Adj.Close":1125.40002,"Volume":1741900000}
{"Date":"2004-10-28","Open":1125.33997,"High":1130.67004,"Low":1120.59998,"Close":1127.43994,"Adj.Close":1127.43994,"Volume":1628200000}
{"Date":"2004-10-29","Open":1127.43994,"High":1131.40002,"Low":1124.62,"Close":1130.19995,"Adj.Close":1130.19995,"Volume":1500800000}
{"Date":"2004-11-01","Open":1130.19995,"High":1133.41003,"Low":1127.59998,"Close":1130.51001,"Adj.Close":1130.51001,"Volume":1395900000}
{"Date":"2004-11-02","Open":1130.51001,"High":1140.47998,"Low":1128.12,"Close":1130.56006,"Adj.Close":1130.56006,"Volume":1659000000}
{"Date":"2004-11-03","Open":1130.54004,"High":1147.56995,"Low":1130.54004,"Close":1143.19995,"Adj.Close":1143.19995,"Volume":1767500000}
{"Date":"2004-11-04","Open":1143.19995,"High":1161.67004,"Low":1142.33997,"Close":1161.67004,"Adj.Close":1161.67004,"Volume":1782700000}
{"Date":"2004-11-05","Open":1161.67004,"High":1170.87,"Low":1160.66003,"Close":1166.17004,"Adj.Close":1166.17004,"Volume":1724400000}
{"Date":"2004-11-08","Open":1166.17004,"High":1166.77002,"Low":1162.31995,"Close":1164.89001,"Adj.Close":1164.89001,"Volume":1358700000}
{"Date":"2004-11-09","Open":1164.89001,"High":1168.95996,"Low":1162.47998,"Close":1164.07996,"Adj.Close":1164.07996,"Volume":1450800000}
{"Date":"2004-11-10","Open":1164.07996,"High":1169.25,"Low":1162.51001,"Close":1162.91003,"Adj.Close":1162.91003,"Volume":1504300000}
{"Date":"2004-11-11","Open":1162.91003,"High":1174.80005,"Low":1162.91003,"Close":1173.47998,"Adj.Close":1173.47998,"Volume":1393000000}
{"Date":"2004-11-12","Open":1173.47998,"High":1184.17004,"Low":1171.43005,"Close":1184.17004,"Adj.Close":1184.17004,"Volume":1531600000}
{"Date":"2004-11-15","Open":1184.17004,"High":1184.47998,"Low":1179.84998,"Close":1183.81006,"Adj.Close":1183.81006,"Volume":1453300000}
{"Date":"2004-11-16","Open":1183.81006,"High":1183.81006,"Low":1175.31995,"Close":1175.43005,"Adj.Close":1175.43005,"Volume":1364400000}
{"Date":"2004-11-17","Open":1175.43005,"High":1188.45996,"Low":1175.43005,"Close":1181.93994,"Adj.Close":1181.93994,"Volume":1684200000}
{"Date":"2004-11-18","Open":1181.93994,"High":1184.90002,"Low":1180.15002,"Close":1183.55005,"Adj.Close":1183.55005,"Volume":1456700000}
{"Date":"2004-11-19","Open":1183.55005,"High":1184,"Low":1169.18994,"Close":1170.33997,"Adj.Close":1170.33997,"Volume":1526600000}
{"Date":"2004-11-22","Open":1170.33997,"High":1178.18005,"Low":1167.89001,"Close":1177.23999,"Adj.Close":1177.23999,"Volume":1392700000}
{"Date":"2004-11-23","Open":1177.23999,"High":1179.52002,"Low":1171.41003,"Close":1176.93994,"Adj.Close":1176.93994,"Volume":1428300000}
{"Date":"2004-11-24","Open":1176.93994,"High":1182.45996,"Low":1176.93994,"Close":1181.76001,"Adj.Close":1181.76001,"Volume":1149600000}
{"Date":"2004-11-26","Open":1181.76001,"High":1186.62,"Low":1181.07996,"Close":1182.65002,"Adj.Close":1182.65002,"Volume":504580000}
{"Date":"2004-11-29","Open":1182.65002,"High":1186.93994,"Low":1172.37,"Close":1178.56995,"Adj.Close":1178.56995,"Volume":1378500000}
{"Date":"2004-11-30","Open":1178.56995,"High":1178.66003,"Low":1173.81006,"Close":1173.81995,"Adj.Close":1173.81995,"Volume":1553500000}
{"Date":"2004-12-01","Open":1173.78003,"High":1191.37,"Low":1173.78003,"Close":1191.37,"Adj.Close":1191.37,"Volume":1772800000}
{"Date":"2004-12-02","Open":1191.37,"High":1194.80005,"Low":1186.71997,"Close":1190.32996,"Adj.Close":1190.32996,"Volume":1774900000}
{"Date":"2004-12-03","Open":1190.32996,"High":1197.45996,"Low":1187.70996,"Close":1191.17004,"Adj.Close":1191.17004,"Volume":1566700000}
{"Date":"2004-12-06","Open":1191.17004,"High":1192.41003,"Low":1185.18005,"Close":1190.25,"Adj.Close":1190.25,"Volume":1354400000}
{"Date":"2004-12-07","Open":1190.25,"High":1192.17004,"Low":1177.06995,"Close":1177.06995,"Adj.Close":1177.06995,"Volume":1533900000}
{"Date":"2004-12-08","Open":1177.06995,"High":1184.05005,"Low":1177.06995,"Close":1182.81006,"Adj.Close":1182.81006,"Volume":1525200000}
{"Date":"2004-12-09","Open":1182.81006,"High":1190.51001,"Low":1173.79004,"Close":1189.23999,"Adj.Close":1189.23999,"Volume":1624700000}
{"Date":"2004-12-10","Open":1189.23999,"High":1191.44995,"Low":1185.23999,"Close":1188,"Adj.Close":1188,"Volume":1443700000}
{"Date":"2004-12-13","Open":1188,"High":1198.73999,"Low":1188,"Close":1198.68005,"Adj.Close":1198.68005,"Volume":1436100000}
{"Date":"2004-12-14","Open":1198.68005,"High":1205.29004,"Low":1197.83997,"Close":1203.38,"Adj.Close":1203.38,"Volume":1544400000}
{"Date":"2004-12-15","Open":1203.38,"High":1206.60999,"Low":1199.43994,"Close":1205.71997,"Adj.Close":1205.71997,"Volume":1695800000}
{"Date":"2004-12-16","Open":1205.71997,"High":1207.96997,"Low":1198.41003,"Close":1203.20996,"Adj.Close":1203.20996,"Volume":1793900000}
{"Date":"2004-12-17","Open":1203.20996,"High":1203.20996,"Low":1193.48999,"Close":1194.19995,"Adj.Close":1194.19995,"Volume":2335000000}
{"Date":"2004-12-20","Open":1194.19995,"High":1203.43005,"Low":1193.35999,"Close":1194.65002,"Adj.Close":1194.65002,"Volume":1422800000}
{"Date":"2004-12-21","Open":1194.65002,"High":1205.93005,"Low":1194.65002,"Close":1205.44995,"Adj.Close":1205.44995,"Volume":1483700000}
{"Date":"2004-12-22","Open":1205.44995,"High":1211.42004,"Low":1203.84998,"Close":1209.56995,"Adj.Close":1209.56995,"Volume":1390800000}
{"Date":"2004-12-23","Open":1209.56995,"High":1213.66003,"Low":1208.70996,"Close":1210.13,"Adj.Close":1210.13,"Volume":956100000}
{"Date":"2004-12-27","Open":1210.13,"High":1214.13,"Low":1204.92004,"Close":1204.92004,"Adj.Close":1204.92004,"Volume":922000000}
{"Date":"2004-12-28","Open":1204.92004,"High":1213.54004,"Low":1204.92004,"Close":1213.54004,"Adj.Close":1213.54004,"Volume":983000000}
{"Date":"2004-12-29","Open":1213.54004,"High":1213.84998,"Low":1210.94995,"Close":1213.44995,"Adj.Close":1213.44995,"Volume":925900000}
{"Date":"2004-12-30","Open":1213.44995,"High":1216.46997,"Low":1213.41003,"Close":1213.55005,"Adj.Close":1213.55005,"Volume":829800000}
{"Date":"2004-12-31","Open":1213.55005,"High":1217.32996,"Low":1211.65002,"Close":1211.92004,"Adj.Close":1211.92004,"Volume":786900000}
{"Date":"2005-01-03","Open":1211.92004,"High":1217.80005,"Low":1200.31995,"Close":1202.07996,"Adj.Close":1202.07996,"Volume":1510800000}
{"Date":"2005-01-04","Open":1202.07996,"High":1205.83997,"Low":1185.39001,"Close":1188.05005,"Adj.Close":1188.05005,"Volume":1721000000}
{"Date":"2005-01-05","Open":1188.05005,"High":1192.72998,"Low":1183.71997,"Close":1183.73999,"Adj.Close":1183.73999,"Volume":1738900000}
{"Date":"2005-01-06","Open":1183.73999,"High":1191.63,"Low":1183.27002,"Close":1187.89001,"Adj.Close":1187.89001,"Volume":1569100000}
{"Date":"2005-01-07","Open":1187.89001,"High":1192.19995,"Low":1182.16003,"Close":1186.18994,"Adj.Close":1186.18994,"Volume":1477900000}
{"Date":"2005-01-10","Open":1186.18994,"High":1194.78003,"Low":1184.80005,"Close":1190.25,"Adj.Close":1190.25,"Volume":1490400000}
{"Date":"2005-01-11","Open":1190.25,"High":1190.25,"Low":1180.43005,"Close":1182.98999,"Adj.Close":1182.98999,"Volume":1488800000}
{"Date":"2005-01-12","Open":1182.98999,"High":1187.92004,"Low":1175.64001,"Close":1187.69995,"Adj.Close":1187.69995,"Volume":1562100000}
{"Date":"2005-01-13","Open":1187.69995,"High":1187.69995,"Low":1175.81006,"Close":1177.44995,"Adj.Close":1177.44995,"Volume":1510300000}
{"Date":"2005-01-14","Open":1177.44995,"High":1185.20996,"Low":1177.44995,"Close":1184.52002,"Adj.Close":1184.52002,"Volume":1335400000}
{"Date":"2005-01-18","Open":1184.52002,"High":1195.97998,"Low":1180.09998,"Close":1195.97998,"Adj.Close":1195.97998,"Volume":1596800000}
{"Date":"2005-01-19","Open":1195.97998,"High":1195.97998,"Low":1184.41003,"Close":1184.63,"Adj.Close":1184.63,"Volume":1498700000}
{"Date":"2005-01-20","Open":1184.63,"High":1184.63,"Low":1173.42004,"Close":1175.41003,"Adj.Close":1175.41003,"Volume":1692000000}
{"Date":"2005-01-21","Open":1175.41003,"High":1179.44995,"Low":1167.81995,"Close":1167.87,"Adj.Close":1167.87,"Volume":1643500000}
{"Date":"2005-01-24","Open":1167.87,"High":1173.03003,"Low":1163.75,"Close":1163.75,"Adj.Close":1163.75,"Volume":1494600000}
{"Date":"2005-01-25","Open":1163.75,"High":1174.30005,"Low":1163.75,"Close":1168.41003,"Adj.Close":1168.41003,"Volume":1610400000}
{"Date":"2005-01-26","Open":1168.41003,"High":1175.95996,"Low":1168.41003,"Close":1174.06995,"Adj.Close":1174.06995,"Volume":1635900000}
{"Date":"2005-01-27","Open":1174.06995,"High":1177.5,"Low":1170.15002,"Close":1174.55005,"Adj.Close":1174.55005,"Volume":1600600000}
{"Date":"2005-01-28","Open":1174.55005,"High":1175.60999,"Low":1166.25,"Close":1171.35999,"Adj.Close":1171.35999,"Volume":1641800000}
{"Date":"2005-01-31","Open":1171.35999,"High":1182.06995,"Low":1171.35999,"Close":1181.27002,"Adj.Close":1181.27002,"Volume":1679800000}
{"Date":"2005-02-01","Open":1181.27002,"High":1190.39001,"Low":1180.94995,"Close":1189.41003,"Adj.Close":1189.41003,"Volume":1681980000}
{"Date":"2005-02-02","Open":1189.41003,"High":1195.25,"Low":1188.92004,"Close":1193.18994,"Adj.Close":1193.18994,"Volume":1561740000}
{"Date":"2005-02-03","Open":1193.18994,"High":1193.18994,"Low":1185.64001,"Close":1189.89001,"Adj.Close":1189.89001,"Volume":1554460000}
{"Date":"2005-02-04","Open":1189.89001,"High":1203.46997,"Low":1189.67004,"Close":1203.03003,"Adj.Close":1203.03003,"Volume":1648160000}
{"Date":"2005-02-07","Open":1203.03003,"High":1204.15002,"Low":1199.27002,"Close":1201.71997,"Adj.Close":1201.71997,"Volume":1347270000}
{"Date":"2005-02-08","Open":1201.71997,"High":1205.10999,"Low":1200.16003,"Close":1202.30005,"Adj.Close":1202.30005,"Volume":1416170000}
{"Date":"2005-02-09","Open":1202.30005,"High":1203.82996,"Low":1191.54004,"Close":1191.98999,"Adj.Close":1191.98999,"Volume":1511040000}
{"Date":"2005-02-10","Open":1191.98999,"High":1198.75,"Low":1191.54004,"Close":1197.01001,"Adj.Close":1197.01001,"Volume":1491670000}
{"Date":"2005-02-11","Open":1197.01001,"High":1208.38,"Low":1193.28003,"Close":1205.30005,"Adj.Close":1205.30005,"Volume":1562300000}
{"Date":"2005-02-14","Open":1205.30005,"High":1206.93005,"Low":1203.58997,"Close":1206.14001,"Adj.Close":1206.14001,"Volume":1290180000}
{"Date":"2005-02-15","Open":1206.14001,"High":1212.43994,"Low":1205.52002,"Close":1210.12,"Adj.Close":1210.12,"Volume":1527080000}
{"Date":"2005-02-16","Open":1210.12,"High":1212.43994,"Low":1205.06006,"Close":1210.33997,"Adj.Close":1210.33997,"Volume":1490100000}
{"Date":"2005-02-17","Open":1210.33997,"High":1211.32996,"Low":1200.73999,"Close":1200.75,"Adj.Close":1200.75,"Volume":1580120000}
{"Date":"2005-02-18","Open":1200.75,"High":1202.92004,"Low":1197.34998,"Close":1201.58997,"Adj.Close":1201.58997,"Volume":1551200000}
{"Date":"2005-02-22","Open":1201.58997,"High":1202.47998,"Low":1184.16003,"Close":1184.16003,"Adj.Close":1184.16003,"Volume":1744940000}
{"Date":"2005-02-23","Open":1184.16003,"High":1193.52002,"Low":1184.16003,"Close":1190.80005,"Adj.Close":1190.80005,"Volume":1501090000}
{"Date":"2005-02-24","Open":1190.80005,"High":1200.42004,"Low":1187.80005,"Close":1200.19995,"Adj.Close":1200.19995,"Volume":1518750000}
{"Date":"2005-02-25","Open":1200.19995,"High":1212.15002,"Low":1199.60999,"Close":1211.37,"Adj.Close":1211.37,"Volume":1523680000}
{"Date":"2005-02-28","Open":1211.37,"High":1211.37,"Low":1198.13,"Close":1203.59998,"Adj.Close":1203.59998,"Volume":1795480000}
{"Date":"2005-03-01","Open":1203.59998,"High":1212.25,"Low":1203.59998,"Close":1210.41003,"Adj.Close":1210.41003,"Volume":1708060000}
{"Date":"2005-03-02","Open":1210.41003,"High":1215.79004,"Low":1204.21997,"Close":1210.07996,"Adj.Close":1210.07996,"Volume":1568540000}
{"Date":"2005-03-03","Open":1210.07996,"High":1215.71997,"Low":1204.44995,"Close":1210.46997,"Adj.Close":1210.46997,"Volume":1616240000}
{"Date":"2005-03-04","Open":1210.46997,"High":1224.76001,"Low":1210.46997,"Close":1222.12,"Adj.Close":1222.12,"Volume":1636820000}
{"Date":"2005-03-07","Open":1222.12,"High":1229.10999,"Low":1222.12,"Close":1225.31006,"Adj.Close":1225.31006,"Volume":1488830000}
{"Date":"2005-03-08","Open":1225.31006,"High":1225.68994,"Low":1218.56995,"Close":1219.43005,"Adj.Close":1219.43005,"Volume":1523090000}
{"Date":"2005-03-09","Open":1219.43005,"High":1219.43005,"Low":1206.66003,"Close":1207.01001,"Adj.Close":1207.01001,"Volume":1704970000}
{"Date":"2005-03-10","Open":1207.01001,"High":1211.22998,"Low":1201.41003,"Close":1209.25,"Adj.Close":1209.25,"Volume":1604020000}
{"Date":"2005-03-11","Open":1209.25,"High":1213.04004,"Low":1198.15002,"Close":1200.07996,"Adj.Close":1200.07996,"Volume":1449820000}
{"Date":"2005-03-14","Open":1200.07996,"High":1206.82996,"Low":1199.51001,"Close":1206.82996,"Adj.Close":1206.82996,"Volume":1437430000}
{"Date":"2005-03-15","Open":1206.82996,"High":1210.54004,"Low":1197.75,"Close":1197.75,"Adj.Close":1197.75,"Volume":1513530000}
{"Date":"2005-03-16","Open":1197.75,"High":1197.75,"Low":1185.60999,"Close":1188.06995,"Adj.Close":1188.06995,"Volume":1653190000}
{"Date":"2005-03-17","Open":1188.06995,"High":1193.28003,"Low":1186.33997,"Close":1190.20996,"Adj.Close":1190.20996,"Volume":1581930000}
{"Date":"2005-03-18","Open":1190.20996,"High":1191.97998,"Low":1182.78003,"Close":1189.65002,"Adj.Close":1189.65002,"Volume":2344370000}
{"Date":"2005-03-21","Open":1189.65002,"High":1189.65002,"Low":1178.81995,"Close":1183.78003,"Adj.Close":1183.78003,"Volume":1819440000}
{"Date":"2005-03-22","Open":1183.78003,"High":1189.58997,"Low":1171.63,"Close":1171.70996,"Adj.Close":1171.70996,"Volume":2114470000}
{"Date":"2005-03-23","Open":1171.70996,"High":1176.26001,"Low":1168.69995,"Close":1172.53003,"Adj.Close":1172.53003,"Volume":2246870000}
{"Date":"2005-03-24","Open":1172.53003,"High":1180.10999,"Low":1171.42004,"Close":1171.42004,"Adj.Close":1171.42004,"Volume":1721720000}
{"Date":"2005-03-28","Open":1171.42004,"High":1179.91003,"Low":1171.42004,"Close":1174.28003,"Adj.Close":1174.28003,"Volume":1746220000}
{"Date":"2005-03-29","Open":1174.28003,"High":1179.39001,"Low":1163.68994,"Close":1165.35999,"Adj.Close":1165.35999,"Volume":2223250000}
{"Date":"2005-03-30","Open":1165.35999,"High":1181.54004,"Low":1165.35999,"Close":1181.41003,"Adj.Close":1181.41003,"Volume":2097110000}
{"Date":"2005-03-31","Open":1181.41003,"High":1184.53003,"Low":1179.48999,"Close":1180.58997,"Adj.Close":1180.58997,"Volume":2214230000}
{"Date":"2005-04-01","Open":1180.58997,"High":1189.80005,"Low":1169.91003,"Close":1172.92004,"Adj.Close":1172.92004,"Volume":2168690000}
{"Date":"2005-04-04","Open":1172.79004,"High":1178.60999,"Low":1167.71997,"Close":1176.12,"Adj.Close":1176.12,"Volume":2079770000}
{"Date":"2005-04-05","Open":1176.12,"High":1183.56006,"Low":1176.12,"Close":1181.39001,"Adj.Close":1181.39001,"Volume":1870800000}
{"Date":"2005-04-06","Open":1181.39001,"High":1189.33997,"Low":1181.39001,"Close":1184.06995,"Adj.Close":1184.06995,"Volume":1797400000}
{"Date":"2005-04-07","Open":1184.06995,"High":1191.88,"Low":1183.81006,"Close":1191.14001,"Adj.Close":1191.14001,"Volume":1900620000}
{"Date":"2005-04-08","Open":1191.14001,"High":1191.75,"Low":1181.13,"Close":1181.19995,"Adj.Close":1181.19995,"Volume":1661330000}
{"Date":"2005-04-11","Open":1181.19995,"High":1184.06995,"Low":1178.68994,"Close":1181.20996,"Adj.Close":1181.20996,"Volume":1525310000}
{"Date":"2005-04-12","Open":1181.20996,"High":1190.17004,"Low":1170.84998,"Close":1187.76001,"Adj.Close":1187.76001,"Volume":1979830000}
{"Date":"2005-04-13","Open":1187.76001,"High":1187.76001,"Low":1171.40002,"Close":1173.79004,"Adj.Close":1173.79004,"Volume":2049740000}
{"Date":"2005-04-14","Open":1173.79004,"High":1174.67004,"Low":1161.69995,"Close":1162.05005,"Adj.Close":1162.05005,"Volume":2355040000}
{"Date":"2005-04-15","Open":1162.05005,"High":1162.05005,"Low":1141.92004,"Close":1142.62,"Adj.Close":1142.62,"Volume":2689960000}
{"Date":"2005-04-18","Open":1142.62,"High":1148.92004,"Low":1139.80005,"Close":1145.97998,"Adj.Close":1145.97998,"Volume":2180670000}
{"Date":"2005-04-19","Open":1145.97998,"High":1154.67004,"Low":1145.97998,"Close":1152.78003,"Adj.Close":1152.78003,"Volume":2142700000}
{"Date":"2005-04-20","Open":1152.78003,"High":1155.5,"Low":1136.15002,"Close":1137.5,"Adj.Close":1137.5,"Volume":2217050000}
{"Date":"2005-04-21","Open":1137.5,"High":1159.94995,"Low":1137.5,"Close":1159.94995,"Adj.Close":1159.94995,"Volume":2308560000}
{"Date":"2005-04-22","Open":1159.94995,"High":1159.94995,"Low":1142.94995,"Close":1152.12,"Adj.Close":1152.12,"Volume":2045880000}
{"Date":"2005-04-25","Open":1152.12,"High":1164.05005,"Low":1152.12,"Close":1162.09998,"Adj.Close":1162.09998,"Volume":1795030000}
{"Date":"2005-04-26","Open":1162.09998,"High":1164.80005,"Low":1151.82996,"Close":1151.82996,"Adj.Close":1151.82996,"Volume":1959740000}
{"Date":"2005-04-27","Open":1151.73999,"High":1159.87,"Low":1144.42004,"Close":1156.38,"Adj.Close":1156.38,"Volume":2151520000}
{"Date":"2005-04-28","Open":1156.38,"High":1156.38,"Low":1143.21997,"Close":1143.21997,"Adj.Close":1143.21997,"Volume":2182270000}
{"Date":"2005-04-29","Open":1143.21997,"High":1156.96997,"Low":1139.18994,"Close":1156.84998,"Adj.Close":1156.84998,"Volume":2362360000}
{"Date":"2005-05-02","Open":1156.84998,"High":1162.87,"Low":1154.70996,"Close":1162.16003,"Adj.Close":1162.16003,"Volume":1980040000}
{"Date":"2005-05-03","Open":1162.16003,"High":1166.89001,"Low":1156.70996,"Close":1161.17004,"Adj.Close":1161.17004,"Volume":2167020000}
{"Date":"2005-05-04","Open":1161.17004,"High":1176.01001,"Low":1161.17004,"Close":1175.65002,"Adj.Close":1175.65002,"Volume":2306480000}
{"Date":"2005-05-05","Open":1175.65002,"High":1178.62,"Low":1166.77002,"Close":1172.63,"Adj.Close":1172.63,"Volume":1997100000}
{"Date":"2005-05-06","Open":1172.63,"High":1177.75,"Low":1170.5,"Close":1171.34998,"Adj.Close":1171.34998,"Volume":1707200000}
{"Date":"2005-05-09","Open":1171.34998,"High":1178.87,"Low":1169.38,"Close":1178.83997,"Adj.Close":1178.83997,"Volume":1857020000}
{"Date":"2005-05-10","Open":1178.83997,"High":1178.83997,"Low":1162.97998,"Close":1166.21997,"Adj.Close":1166.21997,"Volume":1889660000}
{"Date":"2005-05-11","Open":1166.21997,"High":1171.77002,"Low":1157.70996,"Close":1171.10999,"Adj.Close":1171.10999,"Volume":1834970000}
{"Date":"2005-05-12","Open":1171.10999,"High":1173.37,"Low":1157.76001,"Close":1159.35999,"Adj.Close":1159.35999,"Volume":1995290000}
{"Date":"2005-05-13","Open":1159.35999,"High":1163.75,"Low":1146.18005,"Close":1154.05005,"Adj.Close":1154.05005,"Volume":2188590000}
{"Date":"2005-05-16","Open":1154.05005,"High":1165.75,"Low":1153.64001,"Close":1165.68994,"Adj.Close":1165.68994,"Volume":1856860000}
{"Date":"2005-05-17","Open":1165.68994,"High":1174.34998,"Low":1159.85999,"Close":1173.80005,"Adj.Close":1173.80005,"Volume":1887260000}
{"Date":"2005-05-18","Open":1173.80005,"High":1187.90002,"Low":1173.80005,"Close":1185.56006,"Adj.Close":1185.56006,"Volume":2266320000}
{"Date":"2005-05-19","Open":1185.56006,"High":1191.08997,"Low":1184.48999,"Close":1191.07996,"Adj.Close":1191.07996,"Volume":1775860000}
{"Date":"2005-05-20","Open":1191.07996,"High":1191.21997,"Low":1185.18994,"Close":1189.28003,"Adj.Close":1189.28003,"Volume":1631750000}
{"Date":"2005-05-23","Open":1189.28003,"High":1197.43994,"Low":1188.76001,"Close":1193.85999,"Adj.Close":1193.85999,"Volume":1681170000}
{"Date":"2005-05-24","Open":1193.85999,"High":1195.29004,"Low":1189.87,"Close":1194.06995,"Adj.Close":1194.06995,"Volume":1681000000}
{"Date":"2005-05-25","Open":1194.06995,"High":1194.06995,"Low":1185.95996,"Close":1190.01001,"Adj.Close":1190.01001,"Volume":1742180000}
{"Date":"2005-05-26","Open":1190.01001,"High":1198.94995,"Low":1190.01001,"Close":1197.62,"Adj.Close":1197.62,"Volume":1654110000}
{"Date":"2005-05-27","Open":1197.62,"High":1199.56006,"Low":1195.28003,"Close":1198.78003,"Adj.Close":1198.78003,"Volume":1381430000}
{"Date":"2005-05-31","Open":1198.78003,"High":1198.78003,"Low":1191.5,"Close":1191.5,"Adj.Close":1191.5,"Volume":1840680000}
{"Date":"2005-06-01","Open":1191.5,"High":1205.64001,"Low":1191.03003,"Close":1202.21997,"Adj.Close":1202.21997,"Volume":1810100000}
{"Date":"2005-06-02","Open":1202.27002,"High":1204.67004,"Low":1198.42004,"Close":1204.29004,"Adj.Close":1204.29004,"Volume":1813790000}
{"Date":"2005-06-03","Open":1204.29004,"High":1205.08997,"Low":1194.55005,"Close":1196.02002,"Adj.Close":1196.02002,"Volume":1627520000}
{"Date":"2005-06-06","Open":1196.02002,"High":1198.78003,"Low":1192.75,"Close":1197.51001,"Adj.Close":1197.51001,"Volume":1547120000}
{"Date":"2005-06-07","Open":1197.51001,"High":1208.84998,"Low":1197.26001,"Close":1197.26001,"Adj.Close":1197.26001,"Volume":1851370000}
{"Date":"2005-06-08","Open":1197.26001,"High":1201.96997,"Low":1193.32996,"Close":1194.67004,"Adj.Close":1194.67004,"Volume":1715490000}
{"Date":"2005-06-09","Open":1194.67004,"High":1201.85999,"Low":1191.08997,"Close":1200.93005,"Adj.Close":1200.93005,"Volume":1824120000}
{"Date":"2005-06-10","Open":1200.93005,"High":1202.79004,"Low":1192.64001,"Close":1198.10999,"Adj.Close":1198.10999,"Volume":1664180000}
{"Date":"2005-06-13","Open":1198.10999,"High":1206.03003,"Low":1194.51001,"Close":1200.81995,"Adj.Close":1200.81995,"Volume":1661350000}
{"Date":"2005-06-14","Open":1200.81995,"High":1207.53003,"Low":1200.18005,"Close":1203.91003,"Adj.Close":1203.91003,"Volume":1698150000}
{"Date":"2005-06-15","Open":1203.91003,"High":1208.07996,"Low":1198.66003,"Close":1206.57996,"Adj.Close":1206.57996,"Volume":1840440000}
{"Date":"2005-06-16","Open":1206.55005,"High":1212.09998,"Low":1205.46997,"Close":1210.95996,"Adj.Close":1210.95996,"Volume":1776040000}
{"Date":"2005-06-17","Open":1210.93005,"High":1219.55005,"Low":1210.93005,"Close":1216.95996,"Adj.Close":1216.95996,"Volume":2407370000}
{"Date":"2005-06-20","Open":1216.95996,"High":1219.09998,"Low":1210.65002,"Close":1216.09998,"Adj.Close":1216.09998,"Volume":1714530000}
{"Date":"2005-06-21","Open":1216.09998,"High":1217.13,"Low":1211.85999,"Close":1213.60999,"Adj.Close":1213.60999,"Volume":1720700000}
{"Date":"2005-06-22","Open":1213.60999,"High":1219.58997,"Low":1211.68994,"Close":1213.88,"Adj.Close":1213.88,"Volume":1823250000}
{"Date":"2005-06-23","Open":1213.88,"High":1216.44995,"Low":1200.71997,"Close":1200.72998,"Adj.Close":1200.72998,"Volume":2029920000}
{"Date":"2005-06-24","Open":1200.72998,"High":1200.90002,"Low":1191.44995,"Close":1191.56995,"Adj.Close":1191.56995,"Volume":2418800000}
{"Date":"2005-06-27","Open":1191.56995,"High":1194.32996,"Low":1188.30005,"Close":1190.68994,"Adj.Close":1190.68994,"Volume":1738620000}
{"Date":"2005-06-28","Open":1190.68994,"High":1202.54004,"Low":1190.68994,"Close":1201.56995,"Adj.Close":1201.56995,"Volume":1772410000}
{"Date":"2005-06-29","Open":1201.56995,"High":1204.06995,"Low":1198.69995,"Close":1199.84998,"Adj.Close":1199.84998,"Volume":1769280000}
{"Date":"2005-06-30","Open":1199.84998,"High":1203.27002,"Low":1190.51001,"Close":1191.32996,"Adj.Close":1191.32996,"Volume":2109490000}
{"Date":"2005-07-01","Open":1191.32996,"High":1197.89001,"Low":1191.32996,"Close":1194.43994,"Adj.Close":1194.43994,"Volume":1593820000}
{"Date":"2005-07-05","Open":1194.43994,"High":1206.33997,"Low":1192.48999,"Close":1204.98999,"Adj.Close":1204.98999,"Volume":1805820000}
{"Date":"2005-07-06","Open":1204.98999,"High":1206.10999,"Low":1194.78003,"Close":1194.93994,"Adj.Close":1194.93994,"Volume":1883470000}
{"Date":"2005-07-07","Open":1194.93994,"High":1198.45996,"Low":1183.55005,"Close":1197.87,"Adj.Close":1197.87,"Volume":1952440000}
{"Date":"2005-07-08","Open":1197.87,"High":1212.72998,"Low":1197.19995,"Close":1211.85999,"Adj.Close":1211.85999,"Volume":1900810000}
{"Date":"2005-07-11","Open":1211.85999,"High":1220.03003,"Low":1211.85999,"Close":1219.43994,"Adj.Close":1219.43994,"Volume":1846300000}
{"Date":"2005-07-12","Open":1219.43994,"High":1225.54004,"Low":1216.59998,"Close":1222.20996,"Adj.Close":1222.20996,"Volume":1932010000}
{"Date":"2005-07-13","Open":1222.20996,"High":1224.45996,"Low":1219.64001,"Close":1223.29004,"Adj.Close":1223.29004,"Volume":1812500000}
{"Date":"2005-07-14","Open":1223.29004,"High":1233.16003,"Low":1223.29004,"Close":1226.5,"Adj.Close":1226.5,"Volume":2048710000}
{"Date":"2005-07-15","Open":1226.5,"High":1229.53003,"Low":1223.5,"Close":1227.92004,"Adj.Close":1227.92004,"Volume":1716400000}
{"Date":"2005-07-18","Open":1227.92004,"High":1227.92004,"Low":1221.13,"Close":1221.13,"Adj.Close":1221.13,"Volume":1582100000}
{"Date":"2005-07-19","Open":1221.13,"High":1230.33997,"Low":1221.13,"Close":1229.34998,"Adj.Close":1229.34998,"Volume":2041280000}
{"Date":"2005-07-20","Open":1229.34998,"High":1236.56006,"Low":1222.91003,"Close":1235.19995,"Adj.Close":1235.19995,"Volume":2063340000}
{"Date":"2005-07-21","Open":1235.19995,"High":1235.82996,"Low":1224.69995,"Close":1227.04004,"Adj.Close":1227.04004,"Volume":2129840000}
{"Date":"2005-07-22","Open":1227.04004,"High":1234.18994,"Low":1226.15002,"Close":1233.68005,"Adj.Close":1233.68005,"Volume":1766990000}
{"Date":"2005-07-25","Open":1233.68005,"High":1238.35999,"Low":1228.15002,"Close":1229.03003,"Adj.Close":1229.03003,"Volume":1717580000}
{"Date":"2005-07-26","Open":1229.03003,"High":1234.42004,"Low":1229.03003,"Close":1231.16003,"Adj.Close":1231.16003,"Volume":1934180000}
{"Date":"2005-07-27","Open":1231.16003,"High":1237.64001,"Low":1230.15002,"Close":1236.79004,"Adj.Close":1236.79004,"Volume":1945800000}
{"Date":"2005-07-28","Open":1236.79004,"High":1245.15002,"Low":1235.81006,"Close":1243.71997,"Adj.Close":1243.71997,"Volume":2001680000}
{"Date":"2005-07-29","Open":1243.71997,"High":1245.04004,"Low":1234.18005,"Close":1234.18005,"Adj.Close":1234.18005,"Volume":1789600000}
{"Date":"2005-08-01","Open":1234.18005,"High":1239.09998,"Low":1233.80005,"Close":1235.34998,"Adj.Close":1235.34998,"Volume":1716870000}
{"Date":"2005-08-02","Open":1235.34998,"High":1244.68994,"Low":1235.34998,"Close":1244.12,"Adj.Close":1244.12,"Volume":2043120000}
{"Date":"2005-08-03","Open":1244.12,"High":1245.85999,"Low":1240.56995,"Close":1245.04004,"Adj.Close":1245.04004,"Volume":1999980000}
{"Date":"2005-08-04","Open":1245.04004,"High":1245.04004,"Low":1235.15002,"Close":1235.85999,"Adj.Close":1235.85999,"Volume":1981220000}
{"Date":"2005-08-05","Open":1235.85999,"High":1235.85999,"Low":1225.62,"Close":1226.42004,"Adj.Close":1226.42004,"Volume":1930280000}
{"Date":"2005-08-08","Open":1226.42004,"High":1232.28003,"Low":1222.67004,"Close":1223.13,"Adj.Close":1223.13,"Volume":1804140000}
{"Date":"2005-08-09","Open":1223.13,"High":1234.10999,"Low":1223.13,"Close":1231.38,"Adj.Close":1231.38,"Volume":1897520000}
{"Date":"2005-08-10","Open":1231.38,"High":1242.68994,"Low":1226.57996,"Close":1229.13,"Adj.Close":1229.13,"Volume":2172320000}
{"Date":"2005-08-11","Open":1229.13,"High":1237.81006,"Low":1228.32996,"Close":1237.81006,"Adj.Close":1237.81006,"Volume":1941560000}
{"Date":"2005-08-12","Open":1237.81006,"High":1237.81006,"Low":1225.87,"Close":1230.39001,"Adj.Close":1230.39001,"Volume":1709300000}
{"Date":"2005-08-15","Open":1230.40002,"High":1236.23999,"Low":1226.19995,"Close":1233.87,"Adj.Close":1233.87,"Volume":1562880000}
{"Date":"2005-08-16","Open":1233.87,"High":1233.87,"Low":1219.05005,"Close":1219.33997,"Adj.Close":1219.33997,"Volume":1820410000}
{"Date":"2005-08-17","Open":1219.33997,"High":1225.63,"Low":1218.06995,"Close":1220.23999,"Adj.Close":1220.23999,"Volume":1859150000}
{"Date":"2005-08-18","Open":1220.23999,"High":1222.64001,"Low":1215.93005,"Close":1219.02002,"Adj.Close":1219.02002,"Volume":1808170000}
{"Date":"2005-08-19","Open":1219.02002,"High":1225.07996,"Low":1219.02002,"Close":1219.70996,"Adj.Close":1219.70996,"Volume":1558790000}
{"Date":"2005-08-22","Open":1219.70996,"High":1228.95996,"Low":1216.46997,"Close":1221.72998,"Adj.Close":1221.72998,"Volume":1621330000}
{"Date":"2005-08-23","Open":1221.72998,"High":1223.04004,"Low":1214.43994,"Close":1217.58997,"Adj.Close":1217.58997,"Volume":1678620000}
{"Date":"2005-08-24","Open":1217.56995,"High":1224.15002,"Low":1209.37,"Close":1209.58997,"Adj.Close":1209.58997,"Volume":1930800000}
{"Date":"2005-08-25","Open":1209.58997,"High":1213.72998,"Low":1209.56995,"Close":1212.37,"Adj.Close":1212.37,"Volume":1571110000}
{"Date":"2005-08-26","Open":1212.40002,"High":1212.40002,"Low":1204.22998,"Close":1205.09998,"Adj.Close":1205.09998,"Volume":1541090000}
{"Date":"2005-08-29","Open":1205.09998,"High":1214.28003,"Low":1201.53003,"Close":1212.28003,"Adj.Close":1212.28003,"Volume":1599450000}
{"Date":"2005-08-30","Open":1212.28003,"High":1212.28003,"Low":1201.06995,"Close":1208.41003,"Adj.Close":1208.41003,"Volume":1916470000}
{"Date":"2005-08-31","Open":1208.41003,"High":1220.35999,"Low":1204.40002,"Close":1220.32996,"Adj.Close":1220.32996,"Volume":2365510000}
{"Date":"2005-09-01","Open":1220.32996,"High":1227.29004,"Low":1216.18005,"Close":1221.58997,"Adj.Close":1221.58997,"Volume":2229860000}
{"Date":"2005-09-02","Open":1221.58997,"High":1224.44995,"Low":1217.75,"Close":1218.02002,"Adj.Close":1218.02002,"Volume":1640160000}
{"Date":"2005-09-06","Open":1218.02002,"High":1233.60999,"Low":1218.02002,"Close":1233.39001,"Adj.Close":1233.39001,"Volume":1932090000}
{"Date":"2005-09-07","Open":1233.39001,"High":1237.06006,"Low":1230.93005,"Close":1236.35999,"Adj.Close":1236.35999,"Volume":2067700000}
{"Date":"2005-09-08","Open":1236.35999,"High":1236.35999,"Low":1229.51001,"Close":1231.67004,"Adj.Close":1231.67004,"Volume":1955380000}
{"Date":"2005-09-09","Open":1231.67004,"High":1243.13,"Low":1231.67004,"Close":1241.47998,"Adj.Close":1241.47998,"Volume":1992560000}
{"Date":"2005-09-12","Open":1241.47998,"High":1242.59998,"Low":1239.15002,"Close":1240.56006,"Adj.Close":1240.56006,"Volume":1938050000}
{"Date":"2005-09-13","Open":1240.56995,"High":1240.56995,"Low":1231.19995,"Close":1231.19995,"Adj.Close":1231.19995,"Volume":2082360000}
{"Date":"2005-09-14","Open":1231.19995,"High":1234.73999,"Low":1226.16003,"Close":1227.16003,"Adj.Close":1227.16003,"Volume":1986750000}
{"Date":"2005-09-15","Open":1227.16003,"High":1231.88,"Low":1224.84998,"Close":1227.72998,"Adj.Close":1227.72998,"Volume":2079340000}
{"Date":"2005-09-16","Open":1228.42004,"High":1237.94995,"Low":1228.42004,"Close":1237.91003,"Adj.Close":1237.91003,"Volume":3152470000}
{"Date":"2005-09-19","Open":1237.91003,"High":1237.91003,"Low":1227.65002,"Close":1231.02002,"Adj.Close":1231.02002,"Volume":2076540000}
{"Date":"2005-09-20","Open":1231.02002,"High":1236.48999,"Low":1220.06995,"Close":1221.33997,"Adj.Close":1221.33997,"Volume":2319250000}
{"Date":"2005-09-21","Open":1221.33997,"High":1221.52002,"Low":1209.89001,"Close":1210.19995,"Adj.Close":1210.19995,"Volume":2548150000}
{"Date":"2005-09-22","Open":1210.19995,"High":1216.64001,"Low":1205.34998,"Close":1214.62,"Adj.Close":1214.62,"Volume":2424720000}
{"Date":"2005-09-23","Open":1214.62,"High":1218.82996,"Low":1209.80005,"Close":1215.29004,"Adj.Close":1215.29004,"Volume":1973020000}
{"Date":"2005-09-26","Open":1215.29004,"High":1222.56006,"Low":1211.83997,"Close":1215.63,"Adj.Close":1215.63,"Volume":2022220000}
{"Date":"2005-09-27","Open":1215.63,"High":1220.17004,"Low":1211.10999,"Close":1215.66003,"Adj.Close":1215.66003,"Volume":1976270000}
{"Date":"2005-09-28","Open":1215.66003,"High":1220.97998,"Low":1212.71997,"Close":1216.89001,"Adj.Close":1216.89001,"Volume":2106980000}
{"Date":"2005-09-29","Open":1216.89001,"High":1228.69995,"Low":1211.54004,"Close":1227.68005,"Adj.Close":1227.68005,"Volume":2176120000}
{"Date":"2005-09-30","Open":1227.68005,"High":1229.56995,"Low":1225.21997,"Close":1228.81006,"Adj.Close":1228.81006,"Volume":2097520000}
{"Date":"2005-10-03","Open":1228.81006,"High":1233.33997,"Low":1225.15002,"Close":1226.69995,"Adj.Close":1226.69995,"Volume":2097490000}
{"Date":"2005-10-04","Open":1226.69995,"High":1229.88,"Low":1214.02002,"Close":1214.46997,"Adj.Close":1214.46997,"Volume":2341420000}
{"Date":"2005-10-05","Open":1214.46997,"High":1214.46997,"Low":1196.25,"Close":1196.39001,"Adj.Close":1196.39001,"Volume":2546780000}
{"Date":"2005-10-06","Open":1196.39001,"High":1202.14001,"Low":1181.92004,"Close":1191.48999,"Adj.Close":1191.48999,"Volume":2792030000}
{"Date":"2005-10-07","Open":1191.48999,"High":1199.70996,"Low":1191.45996,"Close":1195.90002,"Adj.Close":1195.90002,"Volume":2126080000}
{"Date":"2005-10-10","Open":1195.90002,"High":1196.52002,"Low":1186.12,"Close":1187.32996,"Adj.Close":1187.32996,"Volume":2195990000}
{"Date":"2005-10-11","Open":1187.32996,"High":1193.09998,"Low":1183.16003,"Close":1184.87,"Adj.Close":1184.87,"Volume":2299040000}
{"Date":"2005-10-12","Open":1184.87,"High":1190.02002,"Low":1173.65002,"Close":1177.68005,"Adj.Close":1177.68005,"Volume":2491280000}
{"Date":"2005-10-13","Open":1177.68005,"High":1179.56006,"Low":1168.19995,"Close":1176.83997,"Adj.Close":1176.83997,"Volume":2351150000}
{"Date":"2005-10-14","Open":1176.83997,"High":1187.13,"Low":1175.43994,"Close":1186.56995,"Adj.Close":1186.56995,"Volume":2188940000}
{"Date":"2005-10-17","Open":1186.56995,"High":1191.20996,"Low":1184.47998,"Close":1190.09998,"Adj.Close":1190.09998,"Volume":2054570000}
{"Date":"2005-10-18","Open":1190.09998,"High":1190.09998,"Low":1178.13,"Close":1178.14001,"Adj.Close":1178.14001,"Volume":2197010000}
{"Date":"2005-10-19","Open":1178.14001,"High":1195.76001,"Low":1170.55005,"Close":1195.76001,"Adj.Close":1195.76001,"Volume":2703590000}
{"Date":"2005-10-20","Open":1195.76001,"High":1197.30005,"Low":1173.30005,"Close":1177.80005,"Adj.Close":1177.80005,"Volume":2617250000}
{"Date":"2005-10-21","Open":1177.80005,"High":1186.45996,"Low":1174.92004,"Close":1179.58997,"Adj.Close":1179.58997,"Volume":2470920000}
{"Date":"2005-10-24","Open":1179.58997,"High":1199.39001,"Low":1179.58997,"Close":1199.38,"Adj.Close":1199.38,"Volume":2197790000}
{"Date":"2005-10-25","Open":1199.38,"High":1201.30005,"Low":1189.29004,"Close":1196.54004,"Adj.Close":1196.54004,"Volume":2312470000}
{"Date":"2005-10-26","Open":1196.54004,"High":1204.01001,"Low":1191.38,"Close":1191.38,"Adj.Close":1191.38,"Volume":2467750000}
{"Date":"2005-10-27","Open":1191.38,"High":1192.65002,"Low":1178.89001,"Close":1178.90002,"Adj.Close":1178.90002,"Volume":2395370000}
{"Date":"2005-10-28","Open":1178.90002,"High":1198.41003,"Low":1178.90002,"Close":1198.41003,"Adj.Close":1198.41003,"Volume":2379400000}
{"Date":"2005-10-31","Open":1198.41003,"High":1211.43005,"Low":1198.41003,"Close":1207.01001,"Adj.Close":1207.01001,"Volume":2567470000}
{"Date":"2005-11-01","Open":1207.01001,"High":1207.33997,"Low":1201.66003,"Close":1202.76001,"Adj.Close":1202.76001,"Volume":2457850000}
{"Date":"2005-11-02","Open":1202.76001,"High":1215.17004,"Low":1201.06995,"Close":1214.76001,"Adj.Close":1214.76001,"Volume":2648090000}
{"Date":"2005-11-03","Open":1214.76001,"High":1224.69995,"Low":1214.76001,"Close":1219.93994,"Adj.Close":1219.93994,"Volume":2716630000}
{"Date":"2005-11-04","Open":1219.93994,"High":1222.52002,"Low":1214.44995,"Close":1220.14001,"Adj.Close":1220.14001,"Volume":2050510000}
{"Date":"2005-11-07","Open":1220.14001,"High":1224.18005,"Low":1217.29004,"Close":1222.81006,"Adj.Close":1222.81006,"Volume":1987580000}
{"Date":"2005-11-08","Open":1222.81006,"High":1222.81006,"Low":1216.07996,"Close":1218.58997,"Adj.Close":1218.58997,"Volume":1965050000}
{"Date":"2005-11-09","Open":1218.58997,"High":1226.58997,"Low":1216.53003,"Close":1220.65002,"Adj.Close":1220.65002,"Volume":2214460000}
{"Date":"2005-11-10","Open":1220.65002,"High":1232.41003,"Low":1215.05005,"Close":1230.95996,"Adj.Close":1230.95996,"Volume":2378460000}
{"Date":"2005-11-11","Open":1230.95996,"High":1235.69995,"Low":1230.71997,"Close":1234.71997,"Adj.Close":1234.71997,"Volume":1773140000}
{"Date":"2005-11-14","Open":1234.71997,"High":1237.19995,"Low":1231.78003,"Close":1233.76001,"Adj.Close":1233.76001,"Volume":1899780000}
{"Date":"2005-11-15","Open":1233.76001,"High":1237.93994,"Low":1226.41003,"Close":1229.01001,"Adj.Close":1229.01001,"Volume":2359370000}
{"Date":"2005-11-16","Open":1229.01001,"High":1232.23999,"Low":1227.18005,"Close":1231.20996,"Adj.Close":1231.20996,"Volume":2121580000}
{"Date":"2005-11-17","Open":1231.20996,"High":1242.95996,"Low":1231.20996,"Close":1242.80005,"Adj.Close":1242.80005,"Volume":2298040000}
{"Date":"2005-11-18","Open":1242.80005,"High":1249.57996,"Low":1240.70996,"Close":1248.27002,"Adj.Close":1248.27002,"Volume":2453290000}
{"Date":"2005-11-21","Open":1248.27002,"High":1255.89001,"Low":1246.90002,"Close":1254.84998,"Adj.Close":1254.84998,"Volume":2117350000}
{"Date":"2005-11-22","Open":1254.84998,"High":1261.90002,"Low":1251.40002,"Close":1261.22998,"Adj.Close":1261.22998,"Volume":2291420000}
{"Date":"2005-11-23","Open":1261.22998,"High":1270.64001,"Low":1259.51001,"Close":1265.60999,"Adj.Close":1265.60999,"Volume":1985400000}
{"Date":"2005-11-25","Open":1265.60999,"High":1268.78003,"Low":1265.54004,"Close":1268.25,"Adj.Close":1268.25,"Volume":724940000}
{"Date":"2005-11-28","Open":1268.25,"High":1268.43994,"Low":1257.17004,"Close":1257.45996,"Adj.Close":1257.45996,"Volume":2016900000}
{"Date":"2005-11-29","Open":1257.45996,"High":1266.18005,"Low":1257.45996,"Close":1257.47998,"Adj.Close":1257.47998,"Volume":2268340000}
{"Date":"2005-11-30","Open":1257.47998,"High":1260.93005,"Low":1249.39001,"Close":1249.47998,"Adj.Close":1249.47998,"Volume":2374690000}
{"Date":"2005-12-01","Open":1249.47998,"High":1266.17004,"Low":1249.47998,"Close":1264.67004,"Adj.Close":1264.67004,"Volume":2614830000}
{"Date":"2005-12-02","Open":1264.67004,"High":1266.84998,"Low":1261.42004,"Close":1265.07996,"Adj.Close":1265.07996,"Volume":2125580000}
{"Date":"2005-12-05","Open":1265.07996,"High":1265.07996,"Low":1258.12,"Close":1262.08997,"Adj.Close":1262.08997,"Volume":2325840000}
{"Date":"2005-12-06","Open":1262.08997,"High":1272.89001,"Low":1262.08997,"Close":1263.69995,"Adj.Close":1263.69995,"Volume":2110740000}
{"Date":"2005-12-07","Open":1263.69995,"High":1264.84998,"Low":1253.02002,"Close":1257.37,"Adj.Close":1257.37,"Volume":2093830000}
{"Date":"2005-12-08","Open":1257.37,"High":1263.35999,"Low":1250.91003,"Close":1255.83997,"Adj.Close":1255.83997,"Volume":2178300000}
{"Date":"2005-12-09","Open":1255.83997,"High":1263.07996,"Low":1254.23999,"Close":1259.37,"Adj.Close":1259.37,"Volume":1896290000}
{"Date":"2005-12-12","Open":1259.37,"High":1263.85999,"Low":1255.52002,"Close":1260.43005,"Adj.Close":1260.43005,"Volume":1876550000}
{"Date":"2005-12-13","Open":1260.43005,"High":1272.10999,"Low":1258.56006,"Close":1267.43005,"Adj.Close":1267.43005,"Volume":2390020000}
{"Date":"2005-12-14","Open":1267.43005,"High":1275.80005,"Low":1267.06995,"Close":1272.73999,"Adj.Close":1272.73999,"Volume":2145520000}
{"Date":"2005-12-15","Open":1272.73999,"High":1275.17004,"Low":1267.73999,"Close":1270.93994,"Adj.Close":1270.93994,"Volume":2180590000}
{"Date":"2005-12-16","Open":1270.93994,"High":1275.23999,"Low":1267.31995,"Close":1267.31995,"Adj.Close":1267.31995,"Volume":2584190000}
{"Date":"2005-12-19","Open":1267.31995,"High":1270.51001,"Low":1259.28003,"Close":1259.92004,"Adj.Close":1259.92004,"Volume":2208810000}
{"Date":"2005-12-20","Open":1259.92004,"High":1263.85999,"Low":1257.20996,"Close":1259.62,"Adj.Close":1259.62,"Volume":1996690000}
{"Date":"2005-12-21","Open":1259.62,"High":1269.37,"Low":1259.62,"Close":1262.79004,"Adj.Close":1262.79004,"Volume":2065170000}
{"Date":"2005-12-22","Open":1262.79004,"High":1268.18994,"Low":1262.5,"Close":1268.12,"Adj.Close":1268.12,"Volume":1888500000}
{"Date":"2005-12-23","Open":1268.12,"High":1269.76001,"Low":1265.92004,"Close":1268.66003,"Adj.Close":1268.66003,"Volume":1285810000}
{"Date":"2005-12-27","Open":1268.66003,"High":1271.82996,"Low":1256.54004,"Close":1256.54004,"Adj.Close":1256.54004,"Volume":1540470000}
{"Date":"2005-12-28","Open":1256.54004,"High":1261.09998,"Low":1256.54004,"Close":1258.17004,"Adj.Close":1258.17004,"Volume":1422360000}
{"Date":"2005-12-29","Open":1258.17004,"High":1260.60999,"Low":1254.18005,"Close":1254.42004,"Adj.Close":1254.42004,"Volume":1382540000}
{"Date":"2005-12-30","Open":1254.42004,"High":1254.42004,"Low":1246.58997,"Close":1248.29004,"Adj.Close":1248.29004,"Volume":1443500000}
{"Date":"2006-01-03","Open":1248.29004,"High":1270.21997,"Low":1245.73999,"Close":1268.80005,"Adj.Close":1268.80005,"Volume":2554570000}
{"Date":"2006-01-04","Open":1268.80005,"High":1275.37,"Low":1267.73999,"Close":1273.45996,"Adj.Close":1273.45996,"Volume":2515330000}
{"Date":"2006-01-05","Open":1273.45996,"High":1276.91003,"Low":1270.30005,"Close":1273.47998,"Adj.Close":1273.47998,"Volume":2433340000}
{"Date":"2006-01-06","Open":1273.47998,"High":1286.08997,"Low":1273.47998,"Close":1285.44995,"Adj.Close":1285.44995,"Volume":2446560000}
{"Date":"2006-01-09","Open":1285.44995,"High":1290.78003,"Low":1284.81995,"Close":1290.15002,"Adj.Close":1290.15002,"Volume":2301490000}
{"Date":"2006-01-10","Open":1290.15002,"High":1290.15002,"Low":1283.76001,"Close":1289.68994,"Adj.Close":1289.68994,"Volume":2373080000}
{"Date":"2006-01-11","Open":1289.71997,"High":1294.90002,"Low":1288.12,"Close":1294.18005,"Adj.Close":1294.18005,"Volume":2406130000}
{"Date":"2006-01-12","Open":1294.18005,"High":1294.18005,"Low":1285.04004,"Close":1286.06006,"Adj.Close":1286.06006,"Volume":2318350000}
{"Date":"2006-01-13","Open":1286.06006,"High":1288.95996,"Low":1282.78003,"Close":1287.60999,"Adj.Close":1287.60999,"Volume":2206510000}
{"Date":"2006-01-17","Open":1287.60999,"High":1287.60999,"Low":1278.60999,"Close":1282.93005,"Adj.Close":1282.93005,"Volume":2179970000}
{"Date":"2006-01-18","Open":1282.93005,"High":1282.93005,"Low":1272.07996,"Close":1277.93005,"Adj.Close":1277.93005,"Volume":2233200000}
{"Date":"2006-01-19","Open":1277.93005,"High":1287.79004,"Low":1277.93005,"Close":1285.04004,"Adj.Close":1285.04004,"Volume":2444020000}
{"Date":"2006-01-20","Open":1285.04004,"High":1285.04004,"Low":1260.92004,"Close":1261.48999,"Adj.Close":1261.48999,"Volume":2845810000}
{"Date":"2006-01-23","Open":1261.48999,"High":1268.18994,"Low":1261.48999,"Close":1263.81995,"Adj.Close":1263.81995,"Volume":2256070000}
{"Date":"2006-01-24","Open":1263.81995,"High":1271.46997,"Low":1263.81995,"Close":1266.85999,"Adj.Close":1266.85999,"Volume":2608720000}
{"Date":"2006-01-25","Open":1266.85999,"High":1271.87,"Low":1259.42004,"Close":1264.68005,"Adj.Close":1264.68005,"Volume":2617060000}
{"Date":"2006-01-26","Open":1264.68005,"High":1276.43994,"Low":1264.68005,"Close":1273.82996,"Adj.Close":1273.82996,"Volume":2856780000}
{"Date":"2006-01-27","Open":1273.82996,"High":1286.38,"Low":1273.82996,"Close":1283.71997,"Adj.Close":1283.71997,"Volume":2623620000}
{"Date":"2006-01-30","Open":1283.71997,"High":1287.93994,"Low":1283.51001,"Close":1285.18994,"Adj.Close":1285.18994,"Volume":2282730000}
{"Date":"2006-01-31","Open":1285.19995,"High":1285.19995,"Low":1276.84998,"Close":1280.07996,"Adj.Close":1280.07996,"Volume":2708310000}
{"Date":"2006-02-01","Open":1280.07996,"High":1283.32996,"Low":1277.56995,"Close":1282.45996,"Adj.Close":1282.45996,"Volume":2589410000}
{"Date":"2006-02-02","Open":1282.45996,"High":1282.45996,"Low":1267.71997,"Close":1270.83997,"Adj.Close":1270.83997,"Volume":2565300000}
{"Date":"2006-02-03","Open":1270.83997,"High":1270.87,"Low":1261.02002,"Close":1264.03003,"Adj.Close":1264.03003,"Volume":2282210000}
{"Date":"2006-02-06","Open":1264.03003,"High":1267.04004,"Low":1261.62,"Close":1265.02002,"Adj.Close":1265.02002,"Volume":2132360000}
{"Date":"2006-02-07","Open":1265.02002,"High":1265.78003,"Low":1253.60999,"Close":1254.78003,"Adj.Close":1254.78003,"Volume":2366370000}
{"Date":"2006-02-08","Open":1254.78003,"High":1266.46997,"Low":1254.78003,"Close":1265.65002,"Adj.Close":1265.65002,"Volume":2456860000}
{"Date":"2006-02-09","Open":1265.65002,"High":1274.56006,"Low":1262.80005,"Close":1263.78003,"Adj.Close":1263.78003,"Volume":2441920000}
{"Date":"2006-02-10","Open":1263.81995,"High":1269.89001,"Low":1254.97998,"Close":1266.98999,"Adj.Close":1266.98999,"Volume":2290050000}
{"Date":"2006-02-13","Open":1266.98999,"High":1266.98999,"Low":1258.33997,"Close":1262.85999,"Adj.Close":1262.85999,"Volume":1850080000}
{"Date":"2006-02-14","Open":1262.85999,"High":1278.20996,"Low":1260.80005,"Close":1275.53003,"Adj.Close":1275.53003,"Volume":2437940000}
{"Date":"2006-02-15","Open":1275.53003,"High":1281,"Low":1271.06006,"Close":1280,"Adj.Close":1280,"Volume":2317590000}
{"Date":"2006-02-16","Open":1280,"High":1289.39001,"Low":1280,"Close":1289.38,"Adj.Close":1289.38,"Volume":2251490000}
{"Date":"2006-02-17","Open":1289.38,"High":1289.46997,"Low":1284.06995,"Close":1287.23999,"Adj.Close":1287.23999,"Volume":2128260000}
{"Date":"2006-02-21","Open":1287.23999,"High":1291.92004,"Low":1281.32996,"Close":1283.03003,"Adj.Close":1283.03003,"Volume":2104320000}
{"Date":"2006-02-22","Open":1283.03003,"High":1294.17004,"Low":1283.03003,"Close":1292.67004,"Adj.Close":1292.67004,"Volume":2222380000}
{"Date":"2006-02-23","Open":1292.67004,"High":1293.83997,"Low":1285.14001,"Close":1287.79004,"Adj.Close":1287.79004,"Volume":2144210000}
{"Date":"2006-02-24","Open":1287.79004,"High":1292.10999,"Low":1285.62,"Close":1289.43005,"Adj.Close":1289.43005,"Volume":1933010000}
{"Date":"2006-02-27","Open":1289.43005,"High":1297.56995,"Low":1289.43005,"Close":1294.12,"Adj.Close":1294.12,"Volume":1975320000}
{"Date":"2006-02-28","Open":1294.12,"High":1294.12,"Low":1278.66003,"Close":1280.66003,"Adj.Close":1280.66003,"Volume":2370860000}
{"Date":"2006-03-01","Open":1280.66003,"High":1291.80005,"Low":1280.66003,"Close":1291.23999,"Adj.Close":1291.23999,"Volume":2308320000}
{"Date":"2006-03-02","Open":1291.23999,"High":1291.23999,"Low":1283.20996,"Close":1289.14001,"Adj.Close":1289.14001,"Volume":2494590000}
{"Date":"2006-03-03","Open":1289.14001,"High":1297.32996,"Low":1284.19995,"Close":1287.22998,"Adj.Close":1287.22998,"Volume":2152950000}
{"Date":"2006-03-06","Open":1287.22998,"High":1288.22998,"Low":1275.67004,"Close":1278.26001,"Adj.Close":1278.26001,"Volume":2280190000}
{"Date":"2006-03-07","Open":1278.26001,"High":1278.26001,"Low":1271.10999,"Close":1275.88,"Adj.Close":1275.88,"Volume":2268050000}
{"Date":"2006-03-08","Open":1275.88,"High":1280.32996,"Low":1268.42004,"Close":1278.46997,"Adj.Close":1278.46997,"Volume":2442870000}
{"Date":"2006-03-09","Open":1278.46997,"High":1282.73999,"Low":1272.22998,"Close":1272.22998,"Adj.Close":1272.22998,"Volume":2140110000}
{"Date":"2006-03-10","Open":1272.22998,"High":1284.37,"Low":1271.10999,"Close":1281.42004,"Adj.Close":1281.42004,"Volume":2123450000}
{"Date":"2006-03-13","Open":1281.57996,"High":1287.37,"Low":1281.57996,"Close":1284.13,"Adj.Close":1284.13,"Volume":2070330000}
{"Date":"2006-03-14","Open":1284.13,"High":1298.14001,"Low":1282.67004,"Close":1297.47998,"Adj.Close":1297.47998,"Volume":2165270000}
{"Date":"2006-03-15","Open":1297.47998,"High":1304.40002,"Low":1294.96997,"Close":1303.02002,"Adj.Close":1303.02002,"Volume":2293000000}
{"Date":"2006-03-16","Open":1303.02002,"High":1310.44995,"Low":1303.02002,"Close":1305.32996,"Adj.Close":1305.32996,"Volume":2292180000}
{"Date":"2006-03-17","Open":1305.32996,"High":1309.79004,"Low":1305.31995,"Close":1307.25,"Adj.Close":1307.25,"Volume":2549620000}
{"Date":"2006-03-20","Open":1307.25,"High":1310,"Low":1303.58997,"Close":1305.07996,"Adj.Close":1305.07996,"Volume":1976830000}
{"Date":"2006-03-21","Open":1305.07996,"High":1310.88,"Low":1295.81995,"Close":1297.22998,"Adj.Close":1297.22998,"Volume":2147370000}
{"Date":"2006-03-22","Open":1297.22998,"High":1305.96997,"Low":1295.81006,"Close":1305.04004,"Adj.Close":1305.04004,"Volume":2039810000}
{"Date":"2006-03-23","Open":1305.04004,"High":1305.04004,"Low":1298.10999,"Close":1301.67004,"Adj.Close":1301.67004,"Volume":1980940000}
{"Date":"2006-03-24","Open":1301.67004,"High":1306.53003,"Low":1298.89001,"Close":1302.94995,"Adj.Close":1302.94995,"Volume":2326070000}
{"Date":"2006-03-27","Open":1302.94995,"High":1303.73999,"Low":1299.08997,"Close":1301.60999,"Adj.Close":1301.60999,"Volume":2029700000}
{"Date":"2006-03-28","Open":1301.60999,"High":1306.23999,"Low":1291.83997,"Close":1293.22998,"Adj.Close":1293.22998,"Volume":2148580000}
{"Date":"2006-03-29","Open":1293.22998,"High":1305.59998,"Low":1293.22998,"Close":1302.89001,"Adj.Close":1302.89001,"Volume":2143540000}
{"Date":"2006-03-30","Open":1302.89001,"High":1310.15002,"Low":1296.71997,"Close":1300.25,"Adj.Close":1300.25,"Volume":2294560000}
{"Date":"2006-03-31","Open":1300.25,"High":1303,"Low":1294.87,"Close":1294.87,"Adj.Close":1294.87,"Volume":2236710000}
{"Date":"2006-04-03","Open":1302.88,"High":1309.18994,"Low":1296.65002,"Close":1297.81006,"Adj.Close":1297.81006,"Volume":2494080000}
{"Date":"2006-04-04","Open":1297.81006,"High":1307.55005,"Low":1294.70996,"Close":1305.93005,"Adj.Close":1305.93005,"Volume":2147660000}
{"Date":"2006-04-05","Open":1305.93005,"High":1312.81006,"Low":1304.81995,"Close":1311.56006,"Adj.Close":1311.56006,"Volume":2420020000}
{"Date":"2006-04-06","Open":1311.56006,"High":1311.98999,"Low":1302.43994,"Close":1309.04004,"Adj.Close":1309.04004,"Volume":2281680000}
{"Date":"2006-04-07","Open":1309.04004,"High":1314.06995,"Low":1294.18005,"Close":1295.5,"Adj.Close":1295.5,"Volume":2082470000}
{"Date":"2006-04-10","Open":1295.51001,"High":1300.73999,"Low":1293.17004,"Close":1296.62,"Adj.Close":1296.62,"Volume":1898320000}
{"Date":"2006-04-11","Open":1296.59998,"High":1300.70996,"Low":1282.95996,"Close":1286.56995,"Adj.Close":1286.56995,"Volume":2232880000}
{"Date":"2006-04-12","Open":1286.56995,"High":1290.93005,"Low":1286.44995,"Close":1288.12,"Adj.Close":1288.12,"Volume":1938100000}
{"Date":"2006-04-13","Open":1288.12,"High":1292.08997,"Low":1283.37,"Close":1289.12,"Adj.Close":1289.12,"Volume":1891940000}
{"Date":"2006-04-17","Open":1289.12,"High":1292.44995,"Low":1280.73999,"Close":1285.32996,"Adj.Close":1285.32996,"Volume":1794650000}
{"Date":"2006-04-18","Open":1285.32996,"High":1309.02002,"Low":1285.32996,"Close":1307.28003,"Adj.Close":1307.28003,"Volume":2595440000}
{"Date":"2006-04-19","Open":1307.65002,"High":1310.39001,"Low":1302.79004,"Close":1309.93005,"Adj.Close":1309.93005,"Volume":2447310000}
{"Date":"2006-04-20","Open":1309.93005,"High":1318.16003,"Low":1306.38,"Close":1311.45996,"Adj.Close":1311.45996,"Volume":2512920000}
{"Date":"2006-04-21","Open":1311.45996,"High":1317.67004,"Low":1306.58997,"Close":1311.28003,"Adj.Close":1311.28003,"Volume":2392630000}
{"Date":"2006-04-24","Open":1311.28003,"High":1311.28003,"Low":1303.79004,"Close":1308.10999,"Adj.Close":1308.10999,"Volume":2117330000}
{"Date":"2006-04-25","Open":1308.10999,"High":1310.79004,"Low":1299.17004,"Close":1301.73999,"Adj.Close":1301.73999,"Volume":2366380000}
{"Date":"2006-04-26","Open":1301.73999,"High":1310.96997,"Low":1301.73999,"Close":1305.41003,"Adj.Close":1305.41003,"Volume":2502690000}
{"Date":"2006-04-27","Open":1305.41003,"High":1315,"Low":1295.56995,"Close":1309.71997,"Adj.Close":1309.71997,"Volume":2772010000}
{"Date":"2006-04-28","Open":1309.71997,"High":1316.04004,"Low":1306.16003,"Close":1310.60999,"Adj.Close":1310.60999,"Volume":2419920000}
{"Date":"2006-05-01","Open":1310.60999,"High":1317.20996,"Low":1303.45996,"Close":1305.18994,"Adj.Close":1305.18994,"Volume":2437040000}
{"Date":"2006-05-02","Open":1305.18994,"High":1313.66003,"Low":1305.18994,"Close":1313.20996,"Adj.Close":1313.20996,"Volume":2403470000}
{"Date":"2006-05-03","Open":1313.20996,"High":1313.46997,"Low":1303.92004,"Close":1308.12,"Adj.Close":1308.12,"Volume":2395230000}
{"Date":"2006-05-04","Open":1307.84998,"High":1315.14001,"Low":1307.84998,"Close":1312.25,"Adj.Close":1312.25,"Volume":2431450000}
{"Date":"2006-05-05","Open":1312.25,"High":1326.53003,"Low":1312.25,"Close":1325.76001,"Adj.Close":1325.76001,"Volume":2294760000}
{"Date":"2006-05-08","Open":1325.76001,"High":1326.69995,"Low":1322.87,"Close":1324.66003,"Adj.Close":1324.66003,"Volume":2151300000}
{"Date":"2006-05-09","Open":1324.66003,"High":1326.59998,"Low":1322.47998,"Close":1325.14001,"Adj.Close":1325.14001,"Volume":2157290000}
{"Date":"2006-05-10","Open":1324.56995,"High":1325.51001,"Low":1317.43994,"Close":1322.84998,"Adj.Close":1322.84998,"Volume":2268550000}
{"Date":"2006-05-11","Open":1322.63,"High":1322.63,"Low":1303.44995,"Close":1305.92004,"Adj.Close":1305.92004,"Volume":2531520000}
{"Date":"2006-05-12","Open":1305.88,"High":1305.88,"Low":1290.38,"Close":1291.23999,"Adj.Close":1291.23999,"Volume":2567970000}
{"Date":"2006-05-15","Open":1291.18994,"High":1294.81006,"Low":1284.51001,"Close":1294.5,"Adj.Close":1294.5,"Volume":2505660000}
{"Date":"2006-05-16","Open":1294.5,"High":1297.88,"Low":1288.51001,"Close":1292.07996,"Adj.Close":1292.07996,"Volume":2386210000}
{"Date":"2006-05-17","Open":1291.72998,"High":1291.72998,"Low":1267.31006,"Close":1270.31995,"Adj.Close":1270.31995,"Volume":2830200000}
{"Date":"2006-05-18","Open":1270.25,"High":1274.89001,"Low":1261.75,"Close":1261.81006,"Adj.Close":1261.81006,"Volume":2537490000}
{"Date":"2006-05-19","Open":1261.81006,"High":1272.15002,"Low":1256.28003,"Close":1267.03003,"Adj.Close":1267.03003,"Volume":2982300000}
{"Date":"2006-05-22","Open":1267.03003,"High":1268.77002,"Low":1252.97998,"Close":1262.06995,"Adj.Close":1262.06995,"Volume":2773010000}
{"Date":"2006-05-23","Open":1262.06006,"High":1273.67004,"Low":1256.15002,"Close":1256.57996,"Adj.Close":1256.57996,"Volume":2605250000}
{"Date":"2006-05-24","Open":1256.56006,"High":1264.53003,"Low":1245.33997,"Close":1258.56995,"Adj.Close":1258.56995,"Volume":2999030000}
{"Date":"2006-05-25","Open":1258.41003,"High":1273.26001,"Low":1258.41003,"Close":1272.88,"Adj.Close":1272.88,"Volume":2372730000}
{"Date":"2006-05-26","Open":1272.70996,"High":1280.54004,"Low":1272.5,"Close":1280.16003,"Adj.Close":1280.16003,"Volume":1814020000}
{"Date":"2006-05-30","Open":1280.04004,"High":1280.04004,"Low":1259.87,"Close":1259.87,"Adj.Close":1259.87,"Volume":2176190000}
{"Date":"2006-05-31","Open":1259.38,"High":1270.08997,"Low":1259.38,"Close":1270.08997,"Adj.Close":1270.08997,"Volume":2692160000}
{"Date":"2006-06-01","Open":1270.05005,"High":1285.70996,"Low":1269.18994,"Close":1285.70996,"Adj.Close":1285.70996,"Volume":2360160000}
{"Date":"2006-06-02","Open":1285.70996,"High":1290.68005,"Low":1280.21997,"Close":1288.21997,"Adj.Close":1288.21997,"Volume":2295540000}
{"Date":"2006-06-05","Open":1288.16003,"High":1288.16003,"Low":1264.66003,"Close":1265.29004,"Adj.Close":1265.29004,"Volume":2313470000}
{"Date":"2006-06-06","Open":1265.22998,"High":1269.88,"Low":1254.45996,"Close":1263.84998,"Adj.Close":1263.84998,"Volume":2697650000}
{"Date":"2006-06-07","Open":1263.60999,"High":1272.46997,"Low":1255.77002,"Close":1256.15002,"Adj.Close":1256.15002,"Volume":2644170000}
{"Date":"2006-06-08","Open":1256.07996,"High":1259.84998,"Low":1235.18005,"Close":1257.93005,"Adj.Close":1257.93005,"Volume":3543790000}
{"Date":"2006-06-09","Open":1257.93005,"High":1262.57996,"Low":1250.03003,"Close":1252.30005,"Adj.Close":1252.30005,"Volume":2214000000}
{"Date":"2006-06-12","Open":1252.27002,"High":1255.21997,"Low":1236.43005,"Close":1237.43994,"Adj.Close":1237.43994,"Volume":2247010000}
{"Date":"2006-06-13","Open":1236.07996,"High":1243.37,"Low":1222.52002,"Close":1223.68994,"Adj.Close":1223.68994,"Volume":3215770000}
{"Date":"2006-06-14","Open":1223.66003,"High":1231.45996,"Low":1219.29004,"Close":1230.04004,"Adj.Close":1230.04004,"Volume":2667990000}
{"Date":"2006-06-15","Open":1230.01001,"High":1258.64001,"Low":1230.01001,"Close":1256.16003,"Adj.Close":1256.16003,"Volume":2775480000}
{"Date":"2006-06-16","Open":1256.16003,"High":1256.27002,"Low":1246.32996,"Close":1251.54004,"Adj.Close":1251.54004,"Volume":2783390000}
{"Date":"2006-06-19","Open":1251.54004,"High":1255.93005,"Low":1237.17004,"Close":1240.13,"Adj.Close":1240.13,"Volume":2517200000}
{"Date":"2006-06-20","Open":1240.12,"High":1249.01001,"Low":1238.87,"Close":1240.12,"Adj.Close":1240.12,"Volume":2232950000}
{"Date":"2006-06-21","Open":1240.08997,"High":1257.95996,"Low":1240.08997,"Close":1252.19995,"Adj.Close":1252.19995,"Volume":2361230000}
{"Date":"2006-06-22","Open":1251.92004,"High":1251.92004,"Low":1241.53003,"Close":1245.59998,"Adj.Close":1245.59998,"Volume":2148180000}
{"Date":"2006-06-23","Open":1245.58997,"High":1253.13,"Low":1241.43005,"Close":1244.5,"Adj.Close":1244.5,"Volume":2017270000}
{"Date":"2006-06-26","Open":1244.5,"High":1250.92004,"Low":1243.68005,"Close":1250.56006,"Adj.Close":1250.56006,"Volume":1878580000}
{"Date":"2006-06-27","Open":1250.55005,"High":1253.37,"Low":1238.93994,"Close":1239.19995,"Adj.Close":1239.19995,"Volume":2203130000}
{"Date":"2006-06-28","Open":1238.98999,"High":1247.06006,"Low":1237.58997,"Close":1246,"Adj.Close":1246,"Volume":2085490000}
{"Date":"2006-06-29","Open":1245.93994,"High":1272.88,"Low":1245.93994,"Close":1272.87,"Adj.Close":1272.87,"Volume":2621250000}
{"Date":"2006-06-30","Open":1272.85999,"High":1276.30005,"Low":1270.19995,"Close":1270.19995,"Adj.Close":1270.19995,"Volume":3049560000}
{"Date":"2006-07-03","Open":1270.06006,"High":1280.38,"Low":1270.06006,"Close":1280.18994,"Adj.Close":1280.18994,"Volume":1114470000}
{"Date":"2006-07-05","Open":1280.05005,"High":1280.05005,"Low":1265.91003,"Close":1270.91003,"Adj.Close":1270.91003,"Volume":2165070000}
{"Date":"2006-07-06","Open":1270.57996,"High":1278.31995,"Low":1270.57996,"Close":1274.07996,"Adj.Close":1274.07996,"Volume":2009160000}
{"Date":"2006-07-07","Open":1274.07996,"High":1275.38,"Low":1263.13,"Close":1265.47998,"Adj.Close":1265.47998,"Volume":1988150000}
{"Date":"2006-07-10","Open":1265.45996,"High":1274.06006,"Low":1264.45996,"Close":1267.33997,"Adj.Close":1267.33997,"Volume":1854590000}
{"Date":"2006-07-11","Open":1267.26001,"High":1273.64001,"Low":1259.65002,"Close":1272.43005,"Adj.Close":1272.43005,"Volume":2310850000}
{"Date":"2006-07-12","Open":1272.39001,"High":1273.31006,"Low":1257.29004,"Close":1258.59998,"Adj.Close":1258.59998,"Volume":2250450000}
{"Date":"2006-07-13","Open":1258.57996,"High":1258.57996,"Low":1241.43005,"Close":1242.28003,"Adj.Close":1242.28003,"Volume":2545760000}
{"Date":"2006-07-14","Open":1242.29004,"High":1242.69995,"Low":1228.44995,"Close":1236.19995,"Adj.Close":1236.19995,"Volume":2467120000}
{"Date":"2006-07-17","Open":1236.19995,"High":1240.06995,"Low":1231.48999,"Close":1234.48999,"Adj.Close":1234.48999,"Volume":2146410000}
{"Date":"2006-07-18","Open":1234.47998,"High":1239.85999,"Low":1224.54004,"Close":1236.85999,"Adj.Close":1236.85999,"Volume":2481750000}
{"Date":"2006-07-19","Open":1236.73999,"High":1261.81006,"Low":1236.73999,"Close":1259.81006,"Adj.Close":1259.81006,"Volume":2701980000}
{"Date":"2006-07-20","Open":1259.81006,"High":1262.56006,"Low":1249.13,"Close":1249.13,"Adj.Close":1249.13,"Volume":2345580000}
{"Date":"2006-07-21","Open":1249.12,"High":1250.95996,"Low":1238.71997,"Close":1240.29004,"Adj.Close":1240.29004,"Volume":2704090000}
{"Date":"2006-07-24","Open":1240.25,"High":1262.5,"Low":1240.25,"Close":1260.91003,"Adj.Close":1260.91003,"Volume":2312720000}
{"Date":"2006-07-25","Open":1260.91003,"High":1272.39001,"Low":1257.18994,"Close":1268.88,"Adj.Close":1268.88,"Volume":2563930000}
{"Date":"2006-07-26","Open":1268.87,"High":1273.89001,"Low":1261.93994,"Close":1268.40002,"Adj.Close":1268.40002,"Volume":2667710000}
{"Date":"2006-07-27","Open":1268.19995,"High":1275.84998,"Low":1261.92004,"Close":1263.19995,"Adj.Close":1263.19995,"Volume":2776710000}
{"Date":"2006-07-28","Open":1263.15002,"High":1280.42004,"Low":1263.15002,"Close":1278.55005,"Adj.Close":1278.55005,"Volume":2480420000}
{"Date":"2006-07-31","Open":1278.53003,"High":1278.66003,"Low":1274.31006,"Close":1276.66003,"Adj.Close":1276.66003,"Volume":2461300000}
{"Date":"2006-08-01","Open":1278.53003,"High":1278.66003,"Low":1265.70996,"Close":1270.92004,"Adj.Close":1270.92004,"Volume":2527690000}
{"Date":"2006-08-02","Open":1270.72998,"High":1283.42004,"Low":1270.72998,"Close":1277.41003,"Adj.Close":1277.41003,"Volume":2610750000}
{"Date":"2006-08-03","Open":1278.21997,"High":1283.95996,"Low":1271.25,"Close":1280.27002,"Adj.Close":1280.27002,"Volume":2728440000}
{"Date":"2006-08-04","Open":1280.26001,"High":1292.92004,"Low":1273.81995,"Close":1279.35999,"Adj.Close":1279.35999,"Volume":2530970000}
{"Date":"2006-08-07","Open":1279.31006,"High":1279.31006,"Low":1273,"Close":1275.77002,"Adj.Close":1275.77002,"Volume":2045660000}
{"Date":"2006-08-08","Open":1275.67004,"High":1282.75,"Low":1268.37,"Close":1271.47998,"Adj.Close":1271.47998,"Volume":2457840000}
{"Date":"2006-08-09","Open":1271.13,"High":1283.73999,"Low":1264.72998,"Close":1265.94995,"Adj.Close":1265.94995,"Volume":2555180000}
{"Date":"2006-08-10","Open":1265.71997,"High":1272.55005,"Low":1261.30005,"Close":1271.81006,"Adj.Close":1271.81006,"Volume":2402190000}
{"Date":"2006-08-11","Open":1271.64001,"High":1271.64001,"Low":1262.07996,"Close":1266.73999,"Adj.Close":1266.73999,"Volume":2004540000}
{"Date":"2006-08-14","Open":1266.67004,"High":1278.90002,"Low":1266.67004,"Close":1268.20996,"Adj.Close":1268.20996,"Volume":2118020000}
{"Date":"2006-08-15","Open":1268.18994,"High":1286.22998,"Low":1268.18994,"Close":1285.57996,"Adj.Close":1285.57996,"Volume":2334100000}
{"Date":"2006-08-16","Open":1285.27002,"High":1296.20996,"Low":1285.27002,"Close":1295.43005,"Adj.Close":1295.43005,"Volume":2554570000}
{"Date":"2006-08-17","Open":1295.37,"High":1300.78003,"Low":1292.70996,"Close":1297.47998,"Adj.Close":1297.47998,"Volume":2458340000}
{"Date":"2006-08-18","Open":1297.47998,"High":1302.30005,"Low":1293.56995,"Close":1302.30005,"Adj.Close":1302.30005,"Volume":2033910000}
{"Date":"2006-08-21","Open":1302.30005,"High":1302.30005,"Low":1295.51001,"Close":1297.52002,"Adj.Close":1297.52002,"Volume":1759240000}
{"Date":"2006-08-22","Open":1297.52002,"High":1302.48999,"Low":1294.43994,"Close":1298.81995,"Adj.Close":1298.81995,"Volume":1908740000}
{"Date":"2006-08-23","Open":1298.72998,"High":1301.5,"Low":1289.81995,"Close":1292.98999,"Adj.Close":1292.98999,"Volume":1893670000}
{"Date":"2006-08-24","Open":1292.96997,"High":1297.22998,"Low":1291.40002,"Close":1296.06006,"Adj.Close":1296.06006,"Volume":1930320000}
{"Date":"2006-08-25","Open":1295.92004,"High":1298.88,"Low":1292.39001,"Close":1295.08997,"Adj.Close":1295.08997,"Volume":1667580000}
{"Date":"2006-08-28","Open":1295.08997,"High":1305.02002,"Low":1293.96997,"Close":1301.78003,"Adj.Close":1301.78003,"Volume":1834920000}
{"Date":"2006-08-29","Open":1301.56995,"High":1305.02002,"Low":1295.29004,"Close":1304.28003,"Adj.Close":1304.28003,"Volume":2093720000}
{"Date":"2006-08-30","Open":1303.69995,"High":1306.73999,"Low":1302.15002,"Close":1305.37,"Adj.Close":1305.37,"Volume":2060690000}
{"Date":"2006-08-31","Open":1304.25,"High":1306.10999,"Low":1302.44995,"Close":1303.81995,"Adj.Close":1303.81995,"Volume":1974540000}
{"Date":"2006-09-01","Open":1303.80005,"High":1312.03003,"Low":1303.80005,"Close":1311.01001,"Adj.Close":1311.01001,"Volume":1800520000}
{"Date":"2006-09-05","Open":1310.93994,"High":1314.67004,"Low":1308.81995,"Close":1313.25,"Adj.Close":1313.25,"Volume":2114480000}
{"Date":"2006-09-06","Open":1313.04004,"High":1313.04004,"Low":1299.28003,"Close":1300.26001,"Adj.Close":1300.26001,"Volume":2329870000}
{"Date":"2006-09-07","Open":1300.20996,"High":1301.25,"Low":1292.13,"Close":1294.02002,"Adj.Close":1294.02002,"Volume":2325850000}
{"Date":"2006-09-08","Open":1294.02002,"High":1300.14001,"Low":1294.02002,"Close":1298.92004,"Adj.Close":1298.92004,"Volume":2132890000}
{"Date":"2006-09-11","Open":1298.85999,"High":1302.35999,"Low":1290.93005,"Close":1299.54004,"Adj.Close":1299.54004,"Volume":2506430000}
{"Date":"2006-09-12","Open":1299.53003,"High":1314.28003,"Low":1299.53003,"Close":1313,"Adj.Close":1313,"Volume":2791580000}
{"Date":"2006-09-13","Open":1312.73999,"High":1319.92004,"Low":1311.12,"Close":1318.06995,"Adj.Close":1318.06995,"Volume":2597220000}
{"Date":"2006-09-14","Open":1318,"High":1318,"Low":1313.25,"Close":1316.28003,"Adj.Close":1316.28003,"Volume":2351220000}
{"Date":"2006-09-15","Open":1316.28003,"High":1324.65002,"Low":1316.28003,"Close":1319.66003,"Adj.Close":1319.66003,"Volume":3198030000}
{"Date":"2006-09-18","Open":1319.84998,"High":1324.87,"Low":1318.16003,"Close":1321.18005,"Adj.Close":1321.18005,"Volume":2325080000}
{"Date":"2006-09-19","Open":1321.17004,"High":1322.04004,"Low":1312.17004,"Close":1317.64001,"Adj.Close":1317.64001,"Volume":2390850000}
{"Date":"2006-09-20","Open":1318.28003,"High":1328.53003,"Low":1318.28003,"Close":1325.18005,"Adj.Close":1325.18005,"Volume":2543070000}
{"Date":"2006-09-21","Open":1324.89001,"High":1328.18994,"Low":1315.44995,"Close":1318.03003,"Adj.Close":1318.03003,"Volume":2627440000}
{"Date":"2006-09-22","Open":1318.03003,"High":1318.03003,"Low":1310.93994,"Close":1314.78003,"Adj.Close":1314.78003,"Volume":2162880000}
{"Date":"2006-09-25","Open":1314.78003,"High":1329.34998,"Low":1311.57996,"Close":1326.37,"Adj.Close":1326.37,"Volume":2710240000}
{"Date":"2006-09-26","Open":1326.34998,"High":1336.59998,"Low":1325.30005,"Close":1336.34998,"Adj.Close":1336.34998,"Volume":2673350000}
{"Date":"2006-09-27","Open":1336.12,"High":1340.07996,"Low":1333.54004,"Close":1336.58997,"Adj.Close":1336.58997,"Volume":2749190000}
{"Date":"2006-09-28","Open":1336.56006,"High":1340.28003,"Low":1333.75,"Close":1338.88,"Adj.Close":1338.88,"Volume":2397820000}
{"Date":"2006-09-29","Open":1339.15002,"High":1339.88,"Low":1335.64001,"Close":1335.84998,"Adj.Close":1335.84998,"Volume":2273430000}
{"Date":"2006-10-02","Open":1335.81995,"High":1338.54004,"Low":1330.28003,"Close":1331.31995,"Adj.Close":1331.31995,"Volume":2154480000}
{"Date":"2006-10-03","Open":1331.31995,"High":1338.31006,"Low":1327.09998,"Close":1334.10999,"Adj.Close":1334.10999,"Volume":2682690000}
{"Date":"2006-10-04","Open":1333.81006,"High":1350.19995,"Low":1331.47998,"Close":1350.19995,"Adj.Close":1350.19995,"Volume":3019880000}
{"Date":"2006-10-05","Open":1349.83997,"High":1353.79004,"Low":1347.75,"Close":1353.21997,"Adj.Close":1353.21997,"Volume":2817240000}
{"Date":"2006-10-06","Open":1353.21997,"High":1353.21997,"Low":1344.20996,"Close":1349.58997,"Adj.Close":1349.58997,"Volume":2523000000}
{"Date":"2006-10-09","Open":1349.57996,"High":1352.68994,"Low":1346.55005,"Close":1350.66003,"Adj.Close":1350.66003,"Volume":1935170000}
{"Date":"2006-10-10","Open":1350.62,"High":1354.22998,"Low":1348.59998,"Close":1353.42004,"Adj.Close":1353.42004,"Volume":2376140000}
{"Date":"2006-10-11","Open":1353.28003,"High":1353.96997,"Low":1343.56995,"Close":1349.94995,"Adj.Close":1349.94995,"Volume":2521000000}
{"Date":"2006-10-12","Open":1349.93994,"High":1363.76001,"Low":1349.93994,"Close":1362.82996,"Adj.Close":1362.82996,"Volume":2514350000}
{"Date":"2006-10-13","Open":1362.81995,"High":1366.63,"Low":1360.5,"Close":1365.62,"Adj.Close":1365.62,"Volume":2482920000}
{"Date":"2006-10-16","Open":1365.60999,"High":1370.19995,"Low":1364.47998,"Close":1369.06006,"Adj.Close":1369.06006,"Volume":2305920000}
{"Date":"2006-10-17","Open":1369.05005,"High":1369.05005,"Low":1356.87,"Close":1364.05005,"Adj.Close":1364.05005,"Volume":2519620000}
{"Date":"2006-10-18","Open":1363.93005,"High":1372.87,"Low":1360.94995,"Close":1365.80005,"Adj.Close":1365.80005,"Volume":2658840000}
{"Date":"2006-10-19","Open":1365.94995,"High":1368.08997,"Low":1362.06006,"Close":1366.95996,"Adj.Close":1366.95996,"Volume":2619830000}
{"Date":"2006-10-20","Open":1366.93994,"High":1368.66003,"Low":1362.09998,"Close":1368.59998,"Adj.Close":1368.59998,"Volume":2526410000}
{"Date":"2006-10-23","Open":1368.57996,"High":1377.40002,"Low":1363.93994,"Close":1377.02002,"Adj.Close":1377.02002,"Volume":2480430000}
{"Date":"2006-10-24","Open":1377.02002,"High":1377.78003,"Low":1372.42004,"Close":1377.38,"Adj.Close":1377.38,"Volume":2876890000}
{"Date":"2006-10-25","Open":1377.35999,"High":1383.60999,"Low":1376,"Close":1382.21997,"Adj.Close":1382.21997,"Volume":2953540000}
{"Date":"2006-10-26","Open":1382.20996,"High":1389.44995,"Low":1379.46997,"Close":1389.07996,"Adj.Close":1389.07996,"Volume":2793350000}
{"Date":"2006-10-27","Open":1388.89001,"High":1388.89001,"Low":1375.84998,"Close":1377.33997,"Adj.Close":1377.33997,"Volume":2458450000}
{"Date":"2006-10-30","Open":1377.30005,"High":1381.21997,"Low":1373.45996,"Close":1377.93005,"Adj.Close":1377.93005,"Volume":2770440000}
{"Date":"2006-10-31","Open":1377.93005,"High":1381.20996,"Low":1372.18994,"Close":1377.93994,"Adj.Close":1377.93994,"Volume":2803030000}
{"Date":"2006-11-01","Open":1377.76001,"High":1381.94995,"Low":1366.26001,"Close":1367.81006,"Adj.Close":1367.81006,"Volume":2821160000}
{"Date":"2006-11-02","Open":1367.43994,"High":1368.39001,"Low":1362.20996,"Close":1367.33997,"Adj.Close":1367.33997,"Volume":2646180000}
{"Date":"2006-11-03","Open":1367.31006,"High":1371.68005,"Low":1360.97998,"Close":1364.30005,"Adj.Close":1364.30005,"Volume":2419730000}
{"Date":"2006-11-06","Open":1364.27002,"High":1381.40002,"Low":1364.27002,"Close":1379.78003,"Adj.Close":1379.78003,"Volume":2533550000}
{"Date":"2006-11-07","Open":1379.75,"High":1388.18994,"Low":1379.18994,"Close":1382.83997,"Adj.Close":1382.83997,"Volume":2636390000}
{"Date":"2006-11-08","Open":1382.5,"High":1388.60999,"Low":1379.32996,"Close":1385.71997,"Adj.Close":1385.71997,"Volume":2814820000}
{"Date":"2006-11-09","Open":1385.43005,"High":1388.92004,"Low":1377.31006,"Close":1378.32996,"Adj.Close":1378.32996,"Volume":3012050000}
{"Date":"2006-11-10","Open":1378.32996,"High":1381.04004,"Low":1375.59998,"Close":1380.90002,"Adj.Close":1380.90002,"Volume":2290200000}
{"Date":"2006-11-13","Open":1380.57996,"High":1387.60999,"Low":1378.80005,"Close":1384.42004,"Adj.Close":1384.42004,"Volume":2386340000}
{"Date":"2006-11-14","Open":1384.35999,"High":1394.48999,"Low":1379.06995,"Close":1393.21997,"Adj.Close":1393.21997,"Volume":3027480000}
{"Date":"2006-11-15","Open":1392.91003,"High":1401.34998,"Low":1392.13,"Close":1396.56995,"Adj.Close":1396.56995,"Volume":2831130000}
{"Date":"2006-11-16","Open":1396.53003,"High":1403.76001,"Low":1396.53003,"Close":1399.76001,"Adj.Close":1399.76001,"Volume":2835730000}
{"Date":"2006-11-17","Open":1399.76001,"High":1401.20996,"Low":1394.55005,"Close":1401.19995,"Adj.Close":1401.19995,"Volume":2726100000}
{"Date":"2006-11-20","Open":1401.17004,"High":1404.37,"Low":1397.84998,"Close":1400.5,"Adj.Close":1400.5,"Volume":2546710000}
{"Date":"2006-11-21","Open":1400.43005,"High":1403.48999,"Low":1399.98999,"Close":1402.81006,"Adj.Close":1402.81006,"Volume":2597940000}
{"Date":"2006-11-22","Open":1402.68994,"High":1407.89001,"Low":1402.26001,"Close":1406.08997,"Adj.Close":1406.08997,"Volume":2237710000}
{"Date":"2006-11-24","Open":1405.93994,"High":1405.93994,"Low":1399.25,"Close":1400.94995,"Adj.Close":1400.94995,"Volume":832550000}
{"Date":"2006-11-27","Open":1400.94995,"High":1400.94995,"Low":1381.43994,"Close":1381.95996,"Adj.Close":1381.95996,"Volume":2711210000}
{"Date":"2006-11-28","Open":1381.60999,"High":1387.91003,"Low":1377.82996,"Close":1386.71997,"Adj.Close":1386.71997,"Volume":2639750000}
{"Date":"2006-11-29","Open":1386.10999,"High":1401.14001,"Low":1386.10999,"Close":1399.47998,"Adj.Close":1399.47998,"Volume":2790970000}
{"Date":"2006-11-30","Open":1399.46997,"High":1406.30005,"Low":1393.82996,"Close":1400.63,"Adj.Close":1400.63,"Volume":4006230000}
{"Date":"2006-12-01","Open":1400.63,"High":1402.45996,"Low":1385.93005,"Close":1396.70996,"Adj.Close":1396.70996,"Volume":2800980000}
{"Date":"2006-12-04","Open":1396.67004,"High":1411.22998,"Low":1396.67004,"Close":1409.12,"Adj.Close":1409.12,"Volume":2766320000}
{"Date":"2006-12-05","Open":1409.09998,"High":1415.27002,"Low":1408.78003,"Close":1414.76001,"Adj.Close":1414.76001,"Volume":2755700000}
{"Date":"2006-12-06","Open":1414.40002,"High":1415.93005,"Low":1411.05005,"Close":1412.90002,"Adj.Close":1412.90002,"Volume":2725280000}
{"Date":"2006-12-07","Open":1412.85999,"High":1418.27002,"Low":1406.80005,"Close":1407.29004,"Adj.Close":1407.29004,"Volume":2743150000}
{"Date":"2006-12-08","Open":1407.27002,"High":1414.08997,"Low":1403.67004,"Close":1409.83997,"Adj.Close":1409.83997,"Volume":2440460000}
{"Date":"2006-12-11","Open":1409.81006,"High":1415.59998,"Low":1408.56006,"Close":1413.04004,"Adj.Close":1413.04004,"Volume":2289900000}
{"Date":"2006-12-12","Open":1413,"High":1413.78003,"Low":1404.75,"Close":1411.56006,"Adj.Close":1411.56006,"Volume":2738170000}
{"Date":"2006-12-13","Open":1411.31995,"High":1416.64001,"Low":1411.05005,"Close":1413.20996,"Adj.Close":1413.20996,"Volume":2552260000}
{"Date":"2006-12-14","Open":1413.16003,"High":1427.22998,"Low":1413.16003,"Close":1425.48999,"Adj.Close":1425.48999,"Volume":2729700000}
{"Date":"2006-12-15","Open":1425.47998,"High":1431.63,"Low":1425.47998,"Close":1427.08997,"Adj.Close":1427.08997,"Volume":3229580000}
{"Date":"2006-12-18","Open":1427.07996,"High":1431.81006,"Low":1420.65002,"Close":1422.47998,"Adj.Close":1422.47998,"Volume":2568140000}
{"Date":"2006-12-19","Open":1422.42004,"High":1428.30005,"Low":1414.88,"Close":1425.55005,"Adj.Close":1425.55005,"Volume":2717060000}
{"Date":"2006-12-20","Open":1425.51001,"High":1429.05005,"Low":1423.51001,"Close":1423.53003,"Adj.Close":1423.53003,"Volume":2387630000}
{"Date":"2006-12-21","Open":1423.19995,"High":1426.40002,"Low":1415.90002,"Close":1418.30005,"Adj.Close":1418.30005,"Volume":2322410000}
{"Date":"2006-12-22","Open":1418.09998,"High":1418.81995,"Low":1410.28003,"Close":1410.76001,"Adj.Close":1410.76001,"Volume":1647590000}
{"Date":"2006-12-26","Open":1410.75,"High":1417.91003,"Low":1410.44995,"Close":1416.90002,"Adj.Close":1416.90002,"Volume":1310310000}
{"Date":"2006-12-27","Open":1416.63,"High":1427.71997,"Low":1416.63,"Close":1426.83997,"Adj.Close":1426.83997,"Volume":1667370000}
{"Date":"2006-12-28","Open":1426.77002,"High":1427.26001,"Low":1422.05005,"Close":1424.72998,"Adj.Close":1424.72998,"Volume":1508570000}
{"Date":"2006-12-29","Open":1424.70996,"High":1427,"Low":1416.83997,"Close":1418.30005,"Adj.Close":1418.30005,"Volume":1678200000}
{"Date":"2007-01-03","Open":1418.03003,"High":1429.42004,"Low":1407.85999,"Close":1416.59998,"Adj.Close":1416.59998,"Volume":3429160000}
{"Date":"2007-01-04","Open":1416.59998,"High":1421.83997,"Low":1408.43005,"Close":1418.33997,"Adj.Close":1418.33997,"Volume":3004460000}
{"Date":"2007-01-05","Open":1418.33997,"High":1418.33997,"Low":1405.75,"Close":1409.70996,"Adj.Close":1409.70996,"Volume":2919400000}
{"Date":"2007-01-08","Open":1409.26001,"High":1414.97998,"Low":1403.96997,"Close":1412.83997,"Adj.Close":1412.83997,"Volume":2763340000}
{"Date":"2007-01-09","Open":1412.83997,"High":1415.60999,"Low":1405.42004,"Close":1412.10999,"Adj.Close":1412.10999,"Volume":3038380000}
{"Date":"2007-01-10","Open":1408.69995,"High":1415.98999,"Low":1405.31995,"Close":1414.84998,"Adj.Close":1414.84998,"Volume":2764660000}
{"Date":"2007-01-11","Open":1414.83997,"High":1427.12,"Low":1414.83997,"Close":1423.81995,"Adj.Close":1423.81995,"Volume":2857870000}
{"Date":"2007-01-12","Open":1423.81995,"High":1431.22998,"Low":1422.57996,"Close":1430.72998,"Adj.Close":1430.72998,"Volume":2686480000}
{"Date":"2007-01-16","Open":1430.72998,"High":1433.93005,"Low":1428.62,"Close":1431.90002,"Adj.Close":1431.90002,"Volume":2599530000}
{"Date":"2007-01-17","Open":1431.77002,"High":1435.27002,"Low":1428.56995,"Close":1430.62,"Adj.Close":1430.62,"Volume":2690270000}
{"Date":"2007-01-18","Open":1430.58997,"High":1432.95996,"Low":1424.20996,"Close":1426.37,"Adj.Close":1426.37,"Volume":2822430000}
{"Date":"2007-01-19","Open":1426.34998,"High":1431.56995,"Low":1425.18994,"Close":1430.5,"Adj.Close":1430.5,"Volume":2777480000}
{"Date":"2007-01-22","Open":1430.46997,"High":1431.39001,"Low":1420.40002,"Close":1422.94995,"Adj.Close":1422.94995,"Volume":2540120000}
{"Date":"2007-01-23","Open":1422.94995,"High":1431.32996,"Low":1421.66003,"Close":1427.98999,"Adj.Close":1427.98999,"Volume":2975070000}
{"Date":"2007-01-24","Open":1427.95996,"High":1440.14001,"Low":1427.95996,"Close":1440.13,"Adj.Close":1440.13,"Volume":2783180000}
{"Date":"2007-01-25","Open":1440.12,"High":1440.68994,"Low":1422.33997,"Close":1423.90002,"Adj.Close":1423.90002,"Volume":2994330000}
{"Date":"2007-01-26","Open":1423.90002,"High":1427.27002,"Low":1416.95996,"Close":1422.18005,"Adj.Close":1422.18005,"Volume":2626620000}
{"Date":"2007-01-29","Open":1422.03003,"High":1426.93994,"Low":1418.45996,"Close":1420.62,"Adj.Close":1420.62,"Volume":2730480000}
{"Date":"2007-01-30","Open":1420.60999,"High":1428.81995,"Low":1420.60999,"Close":1428.81995,"Adj.Close":1428.81995,"Volume":2706250000}
{"Date":"2007-01-31","Open":1428.65002,"High":1441.60999,"Low":1424.78003,"Close":1438.23999,"Adj.Close":1438.23999,"Volume":2976690000}
{"Date":"2007-02-01","Open":1437.90002,"High":1446.64001,"Low":1437.90002,"Close":1445.93994,"Adj.Close":1445.93994,"Volume":2914890000}
{"Date":"2007-02-02","Open":1445.93994,"High":1449.32996,"Low":1444.48999,"Close":1448.39001,"Adj.Close":1448.39001,"Volume":2569450000}
{"Date":"2007-02-05","Open":1448.32996,"High":1449.38,"Low":1443.84998,"Close":1446.98999,"Adj.Close":1446.98999,"Volume":2439430000}
{"Date":"2007-02-06","Open":1446.97998,"High":1450.18994,"Low":1443.40002,"Close":1448,"Adj.Close":1448,"Volume":2608710000}
{"Date":"2007-02-07","Open":1447.41003,"High":1452.98999,"Low":1446.43994,"Close":1450.02002,"Adj.Close":1450.02002,"Volume":2618820000}
{"Date":"2007-02-08","Open":1449.98999,"High":1450.44995,"Low":1442.81006,"Close":1448.31006,"Adj.Close":1448.31006,"Volume":2816180000}
{"Date":"2007-02-09","Open":1448.25,"High":1452.44995,"Low":1433.43994,"Close":1438.06006,"Adj.Close":1438.06006,"Volume":2951810000}
{"Date":"2007-02-12","Open":1438,"High":1439.10999,"Low":1431.43994,"Close":1433.37,"Adj.Close":1433.37,"Volume":2395680000}
{"Date":"2007-02-13","Open":1433.21997,"High":1444.41003,"Low":1433.21997,"Close":1444.26001,"Adj.Close":1444.26001,"Volume":2652150000}
{"Date":"2007-02-14","Open":1443.91003,"High":1457.65002,"Low":1443.91003,"Close":1455.30005,"Adj.Close":1455.30005,"Volume":2699290000}
{"Date":"2007-02-15","Open":1455.15002,"High":1457.96997,"Low":1453.18994,"Close":1456.81006,"Adj.Close":1456.81006,"Volume":2490920000}
{"Date":"2007-02-16","Open":1456.77002,"High":1456.77002,"Low":1451.56995,"Close":1455.54004,"Adj.Close":1455.54004,"Volume":2399450000}
{"Date":"2007-02-20","Open":1455.53003,"High":1460.53003,"Low":1449.19995,"Close":1459.68005,"Adj.Close":1459.68005,"Volume":2337860000}
{"Date":"2007-02-21","Open":1459.59998,"High":1459.59998,"Low":1452.02002,"Close":1457.63,"Adj.Close":1457.63,"Volume":2606980000}
{"Date":"2007-02-22","Open":1457.29004,"High":1461.56995,"Low":1450.51001,"Close":1456.38,"Adj.Close":1456.38,"Volume":1950770000}
{"Date":"2007-02-23","Open":1456.21997,"High":1456.21997,"Low":1448.35999,"Close":1451.18994,"Adj.Close":1451.18994,"Volume":2579950000}
{"Date":"2007-02-26","Open":1451.04004,"High":1456.94995,"Low":1445.47998,"Close":1449.37,"Adj.Close":1449.37,"Volume":2822170000}
{"Date":"2007-02-27","Open":1449.25,"High":1449.25,"Low":1389.42004,"Close":1399.04004,"Adj.Close":1399.04004,"Volume":4065230000}
{"Date":"2007-02-28","Open":1398.64001,"High":1415.89001,"Low":1396.65002,"Close":1406.81995,"Adj.Close":1406.81995,"Volume":3925250000}
{"Date":"2007-03-01","Open":1406.80005,"High":1409.45996,"Low":1380.87,"Close":1403.17004,"Adj.Close":1403.17004,"Volume":3874910000}
{"Date":"2007-03-02","Open":1403.16003,"High":1403.40002,"Low":1386.87,"Close":1387.17004,"Adj.Close":1387.17004,"Volume":3312260000}
{"Date":"2007-03-05","Open":1387.10999,"High":1391.85999,"Low":1373.96997,"Close":1374.12,"Adj.Close":1374.12,"Volume":3480520000}
{"Date":"2007-03-06","Open":1374.06006,"High":1397.90002,"Low":1374.06006,"Close":1395.41003,"Adj.Close":1395.41003,"Volume":3358160000}
{"Date":"2007-03-07","Open":1395.02002,"High":1401.16003,"Low":1390.64001,"Close":1391.96997,"Adj.Close":1391.96997,"Volume":3141350000}
{"Date":"2007-03-08","Open":1391.88,"High":1407.93005,"Low":1391.88,"Close":1401.89001,"Adj.Close":1401.89001,"Volume":3014850000}
{"Date":"2007-03-09","Open":1401.89001,"High":1410.15002,"Low":1397.30005,"Close":1402.83997,"Adj.Close":1402.83997,"Volume":2623050000}
{"Date":"2007-03-12","Open":1402.80005,"High":1409.33997,"Low":1398.40002,"Close":1406.59998,"Adj.Close":1406.59998,"Volume":2664000000}
{"Date":"2007-03-13","Open":1406.22998,"High":1406.22998,"Low":1377.70996,"Close":1377.94995,"Adj.Close":1377.94995,"Volume":3485570000}
{"Date":"2007-03-14","Open":1377.85999,"High":1388.08997,"Low":1363.97998,"Close":1387.17004,"Adj.Close":1387.17004,"Volume":3758350000}
{"Date":"2007-03-15","Open":1387.10999,"High":1395.72998,"Low":1385.16003,"Close":1392.28003,"Adj.Close":1392.28003,"Volume":2821900000}
{"Date":"2007-03-16","Open":1392.28003,"High":1397.51001,"Low":1383.63,"Close":1386.94995,"Adj.Close":1386.94995,"Volume":3393640000}
{"Date":"2007-03-19","Open":1386.94995,"High":1403.19995,"Low":1386.94995,"Close":1402.06006,"Adj.Close":1402.06006,"Volume":2777180000}
{"Date":"2007-03-20","Open":1402.04004,"High":1411.53003,"Low":1400.69995,"Close":1410.93994,"Adj.Close":1410.93994,"Volume":2795940000}
{"Date":"2007-03-21","Open":1410.92004,"High":1437.77002,"Low":1409.75,"Close":1435.04004,"Adj.Close":1435.04004,"Volume":3184770000}
{"Date":"2007-03-22","Open":1435.04004,"High":1437.66003,"Low":1429.88,"Close":1434.54004,"Adj.Close":1434.54004,"Volume":3129970000}
{"Date":"2007-03-23","Open":1434.54004,"High":1438.89001,"Low":1433.20996,"Close":1436.10999,"Adj.Close":1436.10999,"Volume":2619020000}
{"Date":"2007-03-26","Open":1436.10999,"High":1437.65002,"Low":1423.28003,"Close":1437.5,"Adj.Close":1437.5,"Volume":2754660000}
{"Date":"2007-03-27","Open":1437.48999,"High":1437.48999,"Low":1425.54004,"Close":1428.60999,"Adj.Close":1428.60999,"Volume":2673040000}
{"Date":"2007-03-28","Open":1428.34998,"High":1428.34998,"Low":1414.06995,"Close":1417.22998,"Adj.Close":1417.22998,"Volume":3000440000}
{"Date":"2007-03-29","Open":1417.17004,"High":1426.23999,"Low":1413.27002,"Close":1422.53003,"Adj.Close":1422.53003,"Volume":2854710000}
{"Date":"2007-03-30","Open":1422.52002,"High":1429.21997,"Low":1408.90002,"Close":1420.85999,"Adj.Close":1420.85999,"Volume":2903960000}
{"Date":"2007-04-02","Open":1420.82996,"High":1425.48999,"Low":1416.37,"Close":1424.55005,"Adj.Close":1424.55005,"Volume":2875880000}
{"Date":"2007-04-03","Open":1424.27002,"High":1440.56995,"Low":1424.27002,"Close":1437.77002,"Adj.Close":1437.77002,"Volume":2921760000}
{"Date":"2007-04-04","Open":1437.75,"High":1440.16003,"Low":1435.07996,"Close":1439.37,"Adj.Close":1439.37,"Volume":2616320000}
{"Date":"2007-04-05","Open":1438.93994,"High":1444.88,"Low":1436.67004,"Close":1443.76001,"Adj.Close":1443.76001,"Volume":2357230000}
{"Date":"2007-04-09","Open":1443.77002,"High":1448.09998,"Low":1443.28003,"Close":1444.60999,"Adj.Close":1444.60999,"Volume":2349410000}
{"Date":"2007-04-10","Open":1444.57996,"High":1448.72998,"Low":1443.98999,"Close":1448.39001,"Adj.Close":1448.39001,"Volume":2510110000}
{"Date":"2007-04-11","Open":1448.22998,"High":1448.39001,"Low":1436.15002,"Close":1438.87,"Adj.Close":1438.87,"Volume":2950190000}
{"Date":"2007-04-12","Open":1438.87,"High":1448.02002,"Low":1433.91003,"Close":1447.80005,"Adj.Close":1447.80005,"Volume":2770570000}
{"Date":"2007-04-13","Open":1447.80005,"High":1453.10999,"Low":1444.15002,"Close":1452.84998,"Adj.Close":1452.84998,"Volume":2690020000}
{"Date":"2007-04-16","Open":1452.83997,"High":1468.62,"Low":1452.83997,"Close":1468.32996,"Adj.Close":1468.32996,"Volume":2870140000}
{"Date":"2007-04-17","Open":1468.46997,"High":1474.34998,"Low":1467.15002,"Close":1471.47998,"Adj.Close":1471.47998,"Volume":2920570000}
{"Date":"2007-04-18","Open":1471.46997,"High":1476.56995,"Low":1466.41003,"Close":1472.5,"Adj.Close":1472.5,"Volume":2971330000}
{"Date":"2007-04-19","Open":1472.47998,"High":1474.22998,"Low":1464.46997,"Close":1470.72998,"Adj.Close":1470.72998,"Volume":2913610000}
{"Date":"2007-04-20","Open":1470.68994,"High":1484.73999,"Low":1470.68994,"Close":1484.34998,"Adj.Close":1484.34998,"Volume":3329940000}
{"Date":"2007-04-23","Open":1484.32996,"High":1487.31995,"Low":1480.18994,"Close":1480.93005,"Adj.Close":1480.93005,"Volume":2575020000}
{"Date":"2007-04-24","Open":1480.93005,"High":1483.81995,"Low":1473.73999,"Close":1480.41003,"Adj.Close":1480.41003,"Volume":3119750000}
{"Date":"2007-04-25","Open":1480.28003,"High":1496.58997,"Low":1480.28003,"Close":1495.42004,"Adj.Close":1495.42004,"Volume":3252590000}
{"Date":"2007-04-26","Open":1495.27002,"High":1498.02002,"Low":1491.17004,"Close":1494.25,"Adj.Close":1494.25,"Volume":3211800000}
{"Date":"2007-04-27","Open":1494.20996,"High":1497.31995,"Low":1488.67004,"Close":1494.06995,"Adj.Close":1494.06995,"Volume":2732810000}
{"Date":"2007-04-30","Open":1494.06995,"High":1497.16003,"Low":1482.29004,"Close":1482.37,"Adj.Close":1482.37,"Volume":3093420000}
{"Date":"2007-05-01","Open":1482.37,"High":1487.27002,"Low":1476.69995,"Close":1486.30005,"Adj.Close":1486.30005,"Volume":3400350000}
{"Date":"2007-05-02","Open":1486.13,"High":1499.09998,"Low":1486.13,"Close":1495.92004,"Adj.Close":1495.92004,"Volume":3189800000}
{"Date":"2007-05-03","Open":1495.56006,"High":1503.33997,"Low":1495.56006,"Close":1502.39001,"Adj.Close":1502.39001,"Volume":3007970000}
{"Date":"2007-05-04","Open":1502.34998,"High":1510.33997,"Low":1501.80005,"Close":1505.62,"Adj.Close":1505.62,"Volume":2761930000}
{"Date":"2007-05-07","Open":1505.56995,"High":1511,"Low":1505.54004,"Close":1509.47998,"Adj.Close":1509.47998,"Volume":2545090000}
{"Date":"2007-05-08","Open":1509.35999,"High":1509.35999,"Low":1500.66003,"Close":1507.71997,"Adj.Close":1507.71997,"Volume":2795720000}
{"Date":"2007-05-09","Open":1507.31995,"High":1513.80005,"Low":1503.77002,"Close":1512.57996,"Adj.Close":1512.57996,"Volume":2935550000}
{"Date":"2007-05-10","Open":1512.32996,"High":1512.32996,"Low":1491.42004,"Close":1491.46997,"Adj.Close":1491.46997,"Volume":3031240000}
{"Date":"2007-05-11","Open":1491.46997,"High":1506.23999,"Low":1491.46997,"Close":1505.84998,"Adj.Close":1505.84998,"Volume":2720780000}
{"Date":"2007-05-14","Open":1505.76001,"High":1510.90002,"Low":1498.33997,"Close":1503.15002,"Adj.Close":1503.15002,"Volume":2776130000}
{"Date":"2007-05-15","Open":1503.10999,"High":1514.82996,"Low":1500.43005,"Close":1501.18994,"Adj.Close":1501.18994,"Volume":3071020000}
{"Date":"2007-05-16","Open":1500.75,"High":1514.15002,"Low":1500.75,"Close":1514.14001,"Adj.Close":1514.14001,"Volume":2915350000}
{"Date":"2007-05-17","Open":1514.01001,"High":1517.14001,"Low":1509.29004,"Close":1512.75,"Adj.Close":1512.75,"Volume":2868640000}
{"Date":"2007-05-18","Open":1512.73999,"High":1522.75,"Low":1512.73999,"Close":1522.75,"Adj.Close":1522.75,"Volume":2959050000}
{"Date":"2007-05-21","Open":1522.75,"High":1529.87,"Low":1522.70996,"Close":1525.09998,"Adj.Close":1525.09998,"Volume":3465360000}
{"Date":"2007-05-22","Open":1525.09998,"High":1529.23999,"Low":1522.05005,"Close":1524.12,"Adj.Close":1524.12,"Volume":2860500000}
{"Date":"2007-05-23","Open":1524.08997,"High":1532.43005,"Low":1521.90002,"Close":1522.28003,"Adj.Close":1522.28003,"Volume":3084260000}
{"Date":"2007-05-24","Open":1522.09998,"High":1529.31006,"Low":1505.18005,"Close":1507.51001,"Adj.Close":1507.51001,"Volume":3365530000}
{"Date":"2007-05-25","Open":1507.5,"High":1517.41003,"Low":1507.5,"Close":1515.72998,"Adj.Close":1515.72998,"Volume":2316250000}
{"Date":"2007-05-29","Open":1515.55005,"High":1521.80005,"Low":1512.02002,"Close":1518.10999,"Adj.Close":1518.10999,"Volume":2571790000}
{"Date":"2007-05-30","Open":1517.59998,"High":1530.22998,"Low":1510.06006,"Close":1530.22998,"Adj.Close":1530.22998,"Volume":2980210000}
{"Date":"2007-05-31","Open":1530.18994,"High":1535.56006,"Low":1528.26001,"Close":1530.62,"Adj.Close":1530.62,"Volume":3335530000}
{"Date":"2007-06-01","Open":1530.62,"High":1540.56006,"Low":1530.62,"Close":1536.33997,"Adj.Close":1536.33997,"Volume":2927020000}
{"Date":"2007-06-04","Open":1536.28003,"High":1540.53003,"Low":1532.31006,"Close":1539.18005,"Adj.Close":1539.18005,"Volume":2738930000}
{"Date":"2007-06-05","Open":1539.12,"High":1539.12,"Low":1525.62,"Close":1530.94995,"Adj.Close":1530.94995,"Volume":2939450000}
{"Date":"2007-06-06","Open":1530.56995,"High":1530.56995,"Low":1514.13,"Close":1517.38,"Adj.Close":1517.38,"Volume":2964190000}
{"Date":"2007-06-07","Open":1517.35999,"High":1517.35999,"Low":1490.37,"Close":1490.71997,"Adj.Close":1490.71997,"Volume":3538470000}
{"Date":"2007-06-08","Open":1490.70996,"High":1507.76001,"Low":1487.41003,"Close":1507.67004,"Adj.Close":1507.67004,"Volume":2993460000}
{"Date":"2007-06-11","Open":1507.64001,"High":1515.53003,"Low":1503.34998,"Close":1509.12,"Adj.Close":1509.12,"Volume":2525280000}
{"Date":"2007-06-12","Open":1509.12,"High":1511.32996,"Low":1492.96997,"Close":1493,"Adj.Close":1493,"Volume":3056200000}
{"Date":"2007-06-13","Open":1492.65002,"High":1515.69995,"Low":1492.65002,"Close":1515.67004,"Adj.Close":1515.67004,"Volume":3077930000}
{"Date":"2007-06-14","Open":1515.57996,"High":1526.44995,"Low":1515.57996,"Close":1522.96997,"Adj.Close":1522.96997,"Volume":2813630000}
{"Date":"2007-06-15","Open":1522.96997,"High":1538.70996,"Low":1522.96997,"Close":1532.91003,"Adj.Close":1532.91003,"Volume":3406030000}
{"Date":"2007-06-18","Open":1532.90002,"High":1535.43994,"Low":1529.31006,"Close":1531.05005,"Adj.Close":1531.05005,"Volume":2480240000}
{"Date":"2007-06-19","Open":1531.02002,"High":1535.84998,"Low":1525.67004,"Close":1533.69995,"Adj.Close":1533.69995,"Volume":2873590000}
{"Date":"2007-06-20","Open":1533.68005,"High":1537.31995,"Low":1512.35999,"Close":1512.83997,"Adj.Close":1512.83997,"Volume":3286900000}
{"Date":"2007-06-21","Open":1512.5,"High":1522.90002,"Low":1504.75,"Close":1522.18994,"Adj.Close":1522.18994,"Volume":3161110000}
{"Date":"2007-06-22","Open":1522.18994,"High":1522.18994,"Low":1500.73999,"Close":1502.56006,"Adj.Close":1502.56006,"Volume":4284320000}
{"Date":"2007-06-25","Open":1502.56006,"High":1514.29004,"Low":1492.68005,"Close":1497.73999,"Adj.Close":1497.73999,"Volume":3287250000}
{"Date":"2007-06-26","Open":1497.68005,"High":1506.12,"Low":1490.54004,"Close":1492.89001,"Adj.Close":1492.89001,"Volume":3398530000}
{"Date":"2007-06-27","Open":1492.62,"High":1506.80005,"Low":1484.18005,"Close":1506.33997,"Adj.Close":1506.33997,"Volume":3398150000}
{"Date":"2007-06-28","Open":1506.31995,"High":1514.83997,"Low":1503.41003,"Close":1505.70996,"Adj.Close":1505.70996,"Volume":3006710000}
{"Date":"2007-06-29","Open":1505.69995,"High":1517.53003,"Low":1493.60999,"Close":1503.34998,"Adj.Close":1503.34998,"Volume":3165410000}
{"Date":"2007-07-02","Open":1504.66003,"High":1519.44995,"Low":1504.66003,"Close":1519.43005,"Adj.Close":1519.43005,"Volume":2648990000}
{"Date":"2007-07-03","Open":1519.12,"High":1526.01001,"Low":1519.12,"Close":1524.87,"Adj.Close":1524.87,"Volume":1560790000}
{"Date":"2007-07-05","Open":1524.85999,"High":1526.56995,"Low":1517.71997,"Close":1525.40002,"Adj.Close":1525.40002,"Volume":2622950000}
{"Date":"2007-07-06","Open":1524.95996,"High":1532.40002,"Low":1520.46997,"Close":1530.43994,"Adj.Close":1530.43994,"Volume":2441520000}
{"Date":"2007-07-09","Open":1530.43005,"High":1534.26001,"Low":1527.44995,"Close":1531.84998,"Adj.Close":1531.84998,"Volume":2715330000}
{"Date":"2007-07-10","Open":1531.84998,"High":1531.84998,"Low":1510.01001,"Close":1510.12,"Adj.Close":1510.12,"Volume":3244280000}
{"Date":"2007-07-11","Open":1509.93005,"High":1519.33997,"Low":1506.09998,"Close":1518.76001,"Adj.Close":1518.76001,"Volume":3082920000}
{"Date":"2007-07-12","Open":1518.73999,"High":1547.92004,"Low":1518.73999,"Close":1547.69995,"Adj.Close":1547.69995,"Volume":3489600000}
{"Date":"2007-07-13","Open":1547.68005,"High":1555.09998,"Low":1544.84998,"Close":1552.5,"Adj.Close":1552.5,"Volume":2801120000}
{"Date":"2007-07-16","Open":1552.5,"High":1555.90002,"Low":1546.68994,"Close":1549.52002,"Adj.Close":1549.52002,"Volume":2704110000}
{"Date":"2007-07-17","Open":1549.52002,"High":1555.31995,"Low":1547.73999,"Close":1549.37,"Adj.Close":1549.37,"Volume":3007140000}
{"Date":"2007-07-18","Open":1549.19995,"High":1549.19995,"Low":1533.67004,"Close":1546.17004,"Adj.Close":1546.17004,"Volume":3609220000}
{"Date":"2007-07-19","Open":1546.13,"High":1555.19995,"Low":1546.13,"Close":1553.07996,"Adj.Close":1553.07996,"Volume":3251450000}
{"Date":"2007-07-20","Open":1553.18994,"High":1553.18994,"Low":1529.19995,"Close":1534.09998,"Adj.Close":1534.09998,"Volume":3745780000}
{"Date":"2007-07-23","Open":1534.06006,"High":1547.22998,"Low":1534.06006,"Close":1541.56995,"Adj.Close":1541.56995,"Volume":3102700000}
{"Date":"2007-07-24","Open":1541.56995,"High":1541.56995,"Low":1508.62,"Close":1511.04004,"Adj.Close":1511.04004,"Volume":4115830000}
{"Date":"2007-07-25","Open":1511.03003,"High":1524.31006,"Low":1503.72998,"Close":1518.08997,"Adj.Close":1518.08997,"Volume":4283200000}
{"Date":"2007-07-26","Open":1518.08997,"High":1518.08997,"Low":1465.30005,"Close":1482.66003,"Adj.Close":1482.66003,"Volume":4472550000}
{"Date":"2007-07-27","Open":1482.43994,"High":1488.53003,"Low":1458.94995,"Close":1458.94995,"Adj.Close":1458.94995,"Volume":4784650000}
{"Date":"2007-07-30","Open":1458.93005,"High":1477.88,"Low":1454.31995,"Close":1473.91003,"Adj.Close":1473.91003,"Volume":4128780000}
{"Date":"2007-07-31","Open":1473.90002,"High":1488.30005,"Low":1454.25,"Close":1455.27002,"Adj.Close":1455.27002,"Volume":4524520000}
{"Date":"2007-08-01","Open":1455.18005,"High":1468.38,"Low":1439.58997,"Close":1465.81006,"Adj.Close":1465.81006,"Volume":5256780000}
{"Date":"2007-08-02","Open":1465.45996,"High":1476.43005,"Low":1460.57996,"Close":1472.19995,"Adj.Close":1472.19995,"Volume":4368850000}
{"Date":"2007-08-03","Open":1472.18005,"High":1473.22998,"Low":1432.80005,"Close":1433.06006,"Adj.Close":1433.06006,"Volume":4272110000}
{"Date":"2007-08-06","Open":1433.04004,"High":1467.67004,"Low":1427.39001,"Close":1467.67004,"Adj.Close":1467.67004,"Volume":5067200000}
{"Date":"2007-08-07","Open":1467.62,"High":1488.30005,"Low":1455.80005,"Close":1476.70996,"Adj.Close":1476.70996,"Volume":4909390000}
{"Date":"2007-08-08","Open":1476.21997,"High":1503.89001,"Low":1476.21997,"Close":1497.48999,"Adj.Close":1497.48999,"Volume":5499560000}
{"Date":"2007-08-09","Open":1497.20996,"High":1497.20996,"Low":1453.08997,"Close":1453.08997,"Adj.Close":1453.08997,"Volume":5889600000}
{"Date":"2007-08-10","Open":1453.08997,"High":1462.02002,"Low":1429.73999,"Close":1453.64001,"Adj.Close":1453.64001,"Volume":5345780000}
{"Date":"2007-08-13","Open":1453.42004,"High":1466.29004,"Low":1451.54004,"Close":1452.92004,"Adj.Close":1452.92004,"Volume":3696280000}
{"Date":"2007-08-14","Open":1452.87,"High":1456.73999,"Low":1426.19995,"Close":1426.54004,"Adj.Close":1426.54004,"Volume":3814630000}
{"Date":"2007-08-15","Open":1426.15002,"High":1440.78003,"Low":1404.35999,"Close":1406.69995,"Adj.Close":1406.69995,"Volume":4290930000}
{"Date":"2007-08-16","Open":1406.64001,"High":1415.96997,"Low":1370.59998,"Close":1411.27002,"Adj.Close":1411.27002,"Volume":6509300000}
{"Date":"2007-08-17","Open":1411.26001,"High":1450.32996,"Low":1411.26001,"Close":1445.93994,"Adj.Close":1445.93994,"Volume":3570040000}
{"Date":"2007-08-20","Open":1445.93994,"High":1451.75,"Low":1430.54004,"Close":1445.55005,"Adj.Close":1445.55005,"Volume":3321340000}
{"Date":"2007-08-21","Open":1445.55005,"High":1455.31995,"Low":1439.76001,"Close":1447.12,"Adj.Close":1447.12,"Volume":3012150000}
{"Date":"2007-08-22","Open":1447.03003,"High":1464.85999,"Low":1447.03003,"Close":1464.06995,"Adj.Close":1464.06995,"Volume":3309120000}
{"Date":"2007-08-23","Open":1464.05005,"High":1472.06006,"Low":1453.88,"Close":1462.5,"Adj.Close":1462.5,"Volume":3084390000}
{"Date":"2007-08-24","Open":1462.33997,"High":1479.40002,"Low":1460.54004,"Close":1479.37,"Adj.Close":1479.37,"Volume":2541400000}
{"Date":"2007-08-27","Open":1479.35999,"High":1479.35999,"Low":1465.97998,"Close":1466.79004,"Adj.Close":1466.79004,"Volume":2406180000}
{"Date":"2007-08-28","Open":1466.71997,"High":1466.71997,"Low":1432.01001,"Close":1432.35999,"Adj.Close":1432.35999,"Volume":3078090000}
{"Date":"2007-08-29","Open":1432.01001,"High":1463.76001,"Low":1432.01001,"Close":1463.76001,"Adj.Close":1463.76001,"Volume":2824070000}
{"Date":"2007-08-30","Open":1463.67004,"High":1468.43005,"Low":1451.25,"Close":1457.64001,"Adj.Close":1457.64001,"Volume":2582960000}
{"Date":"2007-08-31","Open":1457.60999,"High":1481.46997,"Low":1457.60999,"Close":1473.98999,"Adj.Close":1473.98999,"Volume":2731610000}
{"Date":"2007-09-04","Open":1473.95996,"High":1496.40002,"Low":1472.15002,"Close":1489.42004,"Adj.Close":1489.42004,"Volume":2766600000}
{"Date":"2007-09-05","Open":1488.76001,"High":1488.76001,"Low":1466.33997,"Close":1472.29004,"Adj.Close":1472.29004,"Volume":2991600000}
{"Date":"2007-09-06","Open":1472.03003,"High":1481.48999,"Low":1467.41003,"Close":1478.55005,"Adj.Close":1478.55005,"Volume":2459590000}
{"Date":"2007-09-07","Open":1478.55005,"High":1478.55005,"Low":1449.06995,"Close":1453.55005,"Adj.Close":1453.55005,"Volume":3191080000}
{"Date":"2007-09-10","Open":1453.5,"High":1462.25,"Low":1439.29004,"Close":1451.69995,"Adj.Close":1451.69995,"Volume":2835720000}
{"Date":"2007-09-11","Open":1451.68994,"High":1472.47998,"Low":1451.68994,"Close":1471.48999,"Adj.Close":1471.48999,"Volume":3015330000}
{"Date":"2007-09-12","Open":1471.09998,"High":1479.5,"Low":1465.75,"Close":1471.56006,"Adj.Close":1471.56006,"Volume":2885720000}
{"Date":"2007-09-13","Open":1471.46997,"High":1489.57996,"Low":1471.46997,"Close":1483.94995,"Adj.Close":1483.94995,"Volume":2877080000}
{"Date":"2007-09-14","Open":1483.94995,"High":1485.98999,"Low":1473.18005,"Close":1484.25,"Adj.Close":1484.25,"Volume":2641740000}
{"Date":"2007-09-17","Open":1484.23999,"High":1484.23999,"Low":1471.81995,"Close":1476.65002,"Adj.Close":1476.65002,"Volume":2598390000}
{"Date":"2007-09-18","Open":1476.63,"High":1519.89001,"Low":1476.63,"Close":1519.78003,"Adj.Close":1519.78003,"Volume":3708940000}
{"Date":"2007-09-19","Open":1519.75,"High":1538.73999,"Low":1519.75,"Close":1529.03003,"Adj.Close":1529.03003,"Volume":3846750000}
{"Date":"2007-09-20","Open":1528.68994,"High":1529.14001,"Low":1516.42004,"Close":1518.75,"Adj.Close":1518.75,"Volume":2957700000}
{"Date":"2007-09-21","Open":1518.75,"High":1530.89001,"Low":1518.75,"Close":1525.75,"Adj.Close":1525.75,"Volume":3679460000}
{"Date":"2007-09-24","Open":1525.75,"High":1530.18005,"Low":1516.15002,"Close":1517.72998,"Adj.Close":1517.72998,"Volume":3131310000}
{"Date":"2007-09-25","Open":1516.33997,"High":1518.27002,"Low":1507.13,"Close":1517.20996,"Adj.Close":1517.20996,"Volume":3187770000}
{"Date":"2007-09-26","Open":1518.62,"High":1529.39001,"Low":1518.62,"Close":1525.42004,"Adj.Close":1525.42004,"Volume":3237390000}
{"Date":"2007-09-27","Open":1527.31995,"High":1532.45996,"Low":1525.81006,"Close":1531.38,"Adj.Close":1531.38,"Volume":2872180000}
{"Date":"2007-09-28","Open":1531.23999,"High":1533.73999,"Low":1521.98999,"Close":1526.75,"Adj.Close":1526.75,"Volume":2925350000}
{"Date":"2007-10-01","Open":1527.29004,"High":1549.02002,"Low":1527.25,"Close":1547.04004,"Adj.Close":1547.04004,"Volume":3281990000}
{"Date":"2007-10-02","Open":1546.95996,"High":1548.01001,"Low":1540.37,"Close":1546.63,"Adj.Close":1546.63,"Volume":3101910000}
{"Date":"2007-10-03","Open":1545.80005,"High":1545.83997,"Low":1536.33997,"Close":1539.58997,"Adj.Close":1539.58997,"Volume":3065320000}
{"Date":"2007-10-04","Open":1539.91003,"High":1544.02002,"Low":1537.63,"Close":1542.83997,"Adj.Close":1542.83997,"Volume":2690430000}
{"Date":"2007-10-05","Open":1543.83997,"High":1561.91003,"Low":1543.83997,"Close":1557.58997,"Adj.Close":1557.58997,"Volume":2919030000}
{"Date":"2007-10-08","Open":1556.51001,"High":1556.51001,"Low":1549,"Close":1552.57996,"Adj.Close":1552.57996,"Volume":2040650000}
{"Date":"2007-10-09","Open":1553.18005,"High":1565.26001,"Low":1551.81995,"Close":1565.15002,"Adj.Close":1565.15002,"Volume":2932040000}
{"Date":"2007-10-10","Open":1564.97998,"High":1565.42004,"Low":1555.45996,"Close":1562.46997,"Adj.Close":1562.46997,"Volume":3044760000}
{"Date":"2007-10-11","Open":1564.71997,"High":1576.08997,"Low":1546.71997,"Close":1554.41003,"Adj.Close":1554.41003,"Volume":3911260000}
{"Date":"2007-10-12","Open":1555.41003,"High":1563.03003,"Low":1554.08997,"Close":1561.80005,"Adj.Close":1561.80005,"Volume":2788690000}
{"Date":"2007-10-15","Open":1562.25,"High":1564.73999,"Low":1540.81006,"Close":1548.70996,"Adj.Close":1548.70996,"Volume":3139290000}
{"Date":"2007-10-16","Open":1547.81006,"High":1547.81006,"Low":1536.29004,"Close":1538.53003,"Adj.Close":1538.53003,"Volume":3234560000}
{"Date":"2007-10-17","Open":1544.43994,"High":1550.66003,"Low":1526.01001,"Close":1541.23999,"Adj.Close":1541.23999,"Volume":3638070000}
{"Date":"2007-10-18","Open":1539.29004,"High":1542.79004,"Low":1531.76001,"Close":1540.07996,"Adj.Close":1540.07996,"Volume":3203210000}
{"Date":"2007-10-19","Open":1540,"High":1540,"Low":1500.26001,"Close":1500.63,"Adj.Close":1500.63,"Volume":4160970000}
{"Date":"2007-10-22","Open":1497.79004,"High":1508.06006,"Low":1490.40002,"Close":1506.32996,"Adj.Close":1506.32996,"Volume":3471830000}
{"Date":"2007-10-23","Open":1509.30005,"High":1520.01001,"Low":1503.60999,"Close":1519.58997,"Adj.Close":1519.58997,"Volume":3309120000}
{"Date":"2007-10-24","Open":1516.60999,"High":1517.22998,"Low":1489.56006,"Close":1515.88,"Adj.Close":1515.88,"Volume":4003300000}
{"Date":"2007-10-25","Open":1516.15002,"High":1523.23999,"Low":1500.45996,"Close":1514.40002,"Adj.Close":1514.40002,"Volume":4183960000}
{"Date":"2007-10-26","Open":1522.17004,"High":1535.53003,"Low":1520.18005,"Close":1535.28003,"Adj.Close":1535.28003,"Volume":3612120000}
{"Date":"2007-10-29","Open":1536.92004,"High":1544.67004,"Low":1536.43005,"Close":1540.97998,"Adj.Close":1540.97998,"Volume":3124480000}
{"Date":"2007-10-30","Open":1539.42004,"High":1539.42004,"Low":1529.55005,"Close":1531.02002,"Adj.Close":1531.02002,"Volume":3212520000}
{"Date":"2007-10-31","Open":1532.15002,"High":1552.76001,"Low":1529.40002,"Close":1549.38,"Adj.Close":1549.38,"Volume":3953070000}
{"Date":"2007-11-01","Open":1545.79004,"High":1545.79004,"Low":1506.66003,"Close":1508.43994,"Adj.Close":1508.43994,"Volume":4241470000}
{"Date":"2007-11-02","Open":1511.06995,"High":1513.15002,"Low":1492.53003,"Close":1509.65002,"Adj.Close":1509.65002,"Volume":4285990000}
{"Date":"2007-11-05","Open":1505.60999,"High":1510.83997,"Low":1489.94995,"Close":1502.17004,"Adj.Close":1502.17004,"Volume":3819330000}
{"Date":"2007-11-06","Open":1505.32996,"High":1520.77002,"Low":1499.06995,"Close":1520.27002,"Adj.Close":1520.27002,"Volume":3879160000}
{"Date":"2007-11-07","Open":1515.45996,"High":1515.45996,"Low":1475.04004,"Close":1475.62,"Adj.Close":1475.62,"Volume":4353160000}
{"Date":"2007-11-08","Open":1475.27002,"High":1482.5,"Low":1450.31006,"Close":1474.77002,"Adj.Close":1474.77002,"Volume":5439720000}
{"Date":"2007-11-09","Open":1467.58997,"High":1474.08997,"Low":1448.51001,"Close":1453.69995,"Adj.Close":1453.69995,"Volume":4587050000}
{"Date":"2007-11-12","Open":1453.66003,"High":1464.93994,"Low":1438.53003,"Close":1439.18005,"Adj.Close":1439.18005,"Volume":4192520000}
{"Date":"2007-11-13","Open":1441.34998,"High":1481.37,"Low":1441.34998,"Close":1481.05005,"Adj.Close":1481.05005,"Volume":4141310000}
{"Date":"2007-11-14","Open":1483.40002,"High":1492.14001,"Low":1466.46997,"Close":1470.57996,"Adj.Close":1470.57996,"Volume":4031470000}
{"Date":"2007-11-15","Open":1468.04004,"High":1472.67004,"Low":1443.48999,"Close":1451.15002,"Adj.Close":1451.15002,"Volume":3941010000}
{"Date":"2007-11-16","Open":1453.08997,"High":1462.18005,"Low":1443.98999,"Close":1458.73999,"Adj.Close":1458.73999,"Volume":4168870000}
{"Date":"2007-11-19","Open":1456.69995,"High":1456.69995,"Low":1430.42004,"Close":1433.27002,"Adj.Close":1433.27002,"Volume":4119650000}
{"Date":"2007-11-20","Open":1434.51001,"High":1452.64001,"Low":1419.28003,"Close":1439.69995,"Adj.Close":1439.69995,"Volume":4875150000}
{"Date":"2007-11-21","Open":1434.70996,"High":1436.40002,"Low":1415.64001,"Close":1416.77002,"Adj.Close":1416.77002,"Volume":4076230000}
{"Date":"2007-11-23","Open":1417.62,"High":1440.85999,"Low":1417.62,"Close":1440.69995,"Adj.Close":1440.69995,"Volume":1612720000}
{"Date":"2007-11-26","Open":1440.73999,"High":1446.08997,"Low":1406.09998,"Close":1407.21997,"Adj.Close":1407.21997,"Volume":3706470000}
{"Date":"2007-11-27","Open":1409.58997,"High":1429.48999,"Low":1407.43005,"Close":1428.22998,"Adj.Close":1428.22998,"Volume":4320720000}
{"Date":"2007-11-28","Open":1432.94995,"High":1471.62,"Low":1432.94995,"Close":1469.02002,"Adj.Close":1469.02002,"Volume":4508020000}
{"Date":"2007-11-29","Open":1467.41003,"High":1473.81006,"Low":1458.35999,"Close":1469.71997,"Adj.Close":1469.71997,"Volume":3524730000}
{"Date":"2007-11-30","Open":1471.82996,"High":1488.93994,"Low":1470.89001,"Close":1481.14001,"Adj.Close":1481.14001,"Volume":4422200000}
{"Date":"2007-12-03","Open":1479.63,"High":1481.16003,"Low":1470.07996,"Close":1472.42004,"Adj.Close":1472.42004,"Volume":3323250000}
{"Date":"2007-12-04","Open":1471.33997,"High":1471.33997,"Low":1460.66003,"Close":1462.79004,"Adj.Close":1462.79004,"Volume":3343620000}
{"Date":"2007-12-05","Open":1465.21997,"High":1486.08997,"Low":1465.21997,"Close":1485.01001,"Adj.Close":1485.01001,"Volume":3663660000}
{"Date":"2007-12-06","Open":1484.58997,"High":1508.02002,"Low":1482.18994,"Close":1507.33997,"Adj.Close":1507.33997,"Volume":3568570000}
{"Date":"2007-12-07","Open":1508.59998,"High":1510.63,"Low":1502.66003,"Close":1504.66003,"Adj.Close":1504.66003,"Volume":3177710000}
{"Date":"2007-12-10","Open":1505.10999,"High":1518.27002,"Low":1504.95996,"Close":1515.95996,"Adj.Close":1515.95996,"Volume":2911760000}
{"Date":"2007-12-11","Open":1516.68005,"High":1523.56995,"Low":1475.98999,"Close":1477.65002,"Adj.Close":1477.65002,"Volume":4080180000}
{"Date":"2007-12-12","Open":1487.57996,"High":1511.95996,"Low":1468.22998,"Close":1486.58997,"Adj.Close":1486.58997,"Volume":4482120000}
{"Date":"2007-12-13","Open":1483.27002,"High":1489.40002,"Low":1469.20996,"Close":1488.41003,"Adj.Close":1488.41003,"Volume":3635170000}
{"Date":"2007-12-14","Open":1486.18994,"High":1486.67004,"Low":1467.78003,"Close":1467.94995,"Adj.Close":1467.94995,"Volume":3401050000}
{"Date":"2007-12-17","Open":1465.05005,"High":1465.05005,"Low":1445.43005,"Close":1445.90002,"Adj.Close":1445.90002,"Volume":3569030000}
{"Date":"2007-12-18","Open":1445.92004,"High":1460.16003,"Low":1435.65002,"Close":1454.97998,"Adj.Close":1454.97998,"Volume":3723690000}
{"Date":"2007-12-19","Open":1454.69995,"High":1464.42004,"Low":1445.31006,"Close":1453,"Adj.Close":1453,"Volume":3401300000}
{"Date":"2007-12-20","Open":1456.42004,"High":1461.53003,"Low":1447.21997,"Close":1460.12,"Adj.Close":1460.12,"Volume":3526890000}
{"Date":"2007-12-21","Open":1463.18994,"High":1485.40002,"Low":1463.18994,"Close":1484.45996,"Adj.Close":1484.45996,"Volume":4508590000}
{"Date":"2007-12-24","Open":1484.55005,"High":1497.63,"Low":1484.55005,"Close":1496.44995,"Adj.Close":1496.44995,"Volume":1267420000}
{"Date":"2007-12-26","Open":1495.12,"High":1498.84998,"Low":1488.19995,"Close":1497.66003,"Adj.Close":1497.66003,"Volume":2010500000}
{"Date":"2007-12-27","Open":1495.05005,"High":1495.05005,"Low":1475.85999,"Close":1476.27002,"Adj.Close":1476.27002,"Volume":2365770000}
{"Date":"2007-12-28","Open":1479.82996,"High":1488.01001,"Low":1471.69995,"Close":1478.48999,"Adj.Close":1478.48999,"Volume":2420510000}
{"Date":"2007-12-31","Open":1475.25,"High":1475.82996,"Low":1465.13,"Close":1468.35999,"Adj.Close":1468.35999,"Volume":2440880000}
{"Date":"2008-01-02","Open":1467.96997,"High":1471.77002,"Low":1442.06995,"Close":1447.16003,"Adj.Close":1447.16003,"Volume":3452650000}
{"Date":"2008-01-03","Open":1447.55005,"High":1456.80005,"Low":1443.72998,"Close":1447.16003,"Adj.Close":1447.16003,"Volume":3429500000}
{"Date":"2008-01-04","Open":1444.01001,"High":1444.01001,"Low":1411.18994,"Close":1411.63,"Adj.Close":1411.63,"Volume":4166000000}
{"Date":"2008-01-07","Open":1414.06995,"High":1423.87,"Low":1403.44995,"Close":1416.18005,"Adj.Close":1416.18005,"Volume":4221260000}
{"Date":"2008-01-08","Open":1415.70996,"High":1430.28003,"Low":1388.30005,"Close":1390.18994,"Adj.Close":1390.18994,"Volume":4705390000}
{"Date":"2008-01-09","Open":1390.25,"High":1409.18994,"Low":1378.69995,"Close":1409.13,"Adj.Close":1409.13,"Volume":5351030000}
{"Date":"2008-01-10","Open":1406.78003,"High":1429.08997,"Low":1395.31006,"Close":1420.32996,"Adj.Close":1420.32996,"Volume":5170490000}
{"Date":"2008-01-11","Open":1419.91003,"High":1419.91003,"Low":1394.82996,"Close":1401.02002,"Adj.Close":1401.02002,"Volume":4495840000}
{"Date":"2008-01-14","Open":1402.91003,"High":1417.89001,"Low":1402.91003,"Close":1416.25,"Adj.Close":1416.25,"Volume":3682090000}
{"Date":"2008-01-15","Open":1411.88,"High":1411.88,"Low":1380.59998,"Close":1380.94995,"Adj.Close":1380.94995,"Volume":4601640000}
{"Date":"2008-01-16","Open":1377.41003,"High":1391.98999,"Low":1364.27002,"Close":1373.19995,"Adj.Close":1373.19995,"Volume":5440620000}
{"Date":"2008-01-17","Open":1374.79004,"High":1377.71997,"Low":1330.67004,"Close":1333.25,"Adj.Close":1333.25,"Volume":5303130000}
{"Date":"2008-01-18","Open":1333.90002,"High":1350.28003,"Low":1312.51001,"Close":1325.18994,"Adj.Close":1325.18994,"Volume":6004840000}
{"Date":"2008-01-22","Open":1312.93994,"High":1322.08997,"Low":1274.29004,"Close":1310.5,"Adj.Close":1310.5,"Volume":6544690000}
{"Date":"2008-01-23","Open":1310.41003,"High":1339.08997,"Low":1270.05005,"Close":1338.59998,"Adj.Close":1338.59998,"Volume":3241680000}
{"Date":"2008-01-24","Open":1340.13,"High":1355.15002,"Low":1334.31006,"Close":1352.06995,"Adj.Close":1352.06995,"Volume":5735300000}
{"Date":"2008-01-25","Open":1357.31995,"High":1368.56006,"Low":1327.5,"Close":1330.60999,"Adj.Close":1330.60999,"Volume":4882250000}
{"Date":"2008-01-28","Open":1330.69995,"High":1353.96997,"Low":1322.26001,"Close":1353.95996,"Adj.Close":1353.95996,"Volume":4100930000}
{"Date":"2008-01-29","Open":1355.93994,"High":1364.93005,"Low":1350.18994,"Close":1362.30005,"Adj.Close":1362.30005,"Volume":4232960000}
{"Date":"2008-01-30","Open":1362.21997,"High":1385.85999,"Low":1352.94995,"Close":1355.81006,"Adj.Close":1355.81006,"Volume":4742760000}
{"Date":"2008-01-31","Open":1351.97998,"High":1385.62,"Low":1334.07996,"Close":1378.55005,"Adj.Close":1378.55005,"Volume":4970290000}
{"Date":"2008-02-01","Open":1378.59998,"High":1396.02002,"Low":1375.93005,"Close":1395.42004,"Adj.Close":1395.42004,"Volume":4650770000}
{"Date":"2008-02-04","Open":1395.38,"High":1395.38,"Low":1379.68994,"Close":1380.81995,"Adj.Close":1380.81995,"Volume":3495780000}
{"Date":"2008-02-05","Open":1380.28003,"High":1380.28003,"Low":1336.64001,"Close":1336.64001,"Adj.Close":1336.64001,"Volume":4315740000}
{"Date":"2008-02-06","Open":1339.47998,"High":1351.95996,"Low":1324.33997,"Close":1326.44995,"Adj.Close":1326.44995,"Volume":4008120000}
{"Date":"2008-02-07","Open":1324.01001,"High":1347.16003,"Low":1316.75,"Close":1336.91003,"Adj.Close":1336.91003,"Volume":4589160000}
{"Date":"2008-02-08","Open":1336.88,"High":1341.21997,"Low":1321.06006,"Close":1331.29004,"Adj.Close":1331.29004,"Volume":3768490000}
{"Date":"2008-02-11","Open":1331.92004,"High":1341.40002,"Low":1320.31995,"Close":1339.13,"Adj.Close":1339.13,"Volume":3593140000}
{"Date":"2008-02-12","Open":1340.55005,"High":1362.09998,"Low":1339.35999,"Close":1348.85999,"Adj.Close":1348.85999,"Volume":4044640000}
{"Date":"2008-02-13","Open":1353.12,"High":1369.22998,"Low":1350.78003,"Close":1367.20996,"Adj.Close":1367.20996,"Volume":3856420000}
{"Date":"2008-02-14","Open":1367.32996,"High":1368.16003,"Low":1347.31006,"Close":1348.85999,"Adj.Close":1348.85999,"Volume":3644760000}
{"Date":"2008-02-15","Open":1347.52002,"High":1350,"Low":1338.13,"Close":1349.98999,"Adj.Close":1349.98999,"Volume":3583300000}
{"Date":"2008-02-19","Open":1355.85999,"High":1367.28003,"Low":1345.05005,"Close":1348.78003,"Adj.Close":1348.78003,"Volume":3613550000}
{"Date":"2008-02-20","Open":1348.39001,"High":1363.70996,"Low":1336.55005,"Close":1360.03003,"Adj.Close":1360.03003,"Volume":3870520000}
{"Date":"2008-02-21","Open":1362.20996,"High":1367.93994,"Low":1339.33997,"Close":1342.53003,"Adj.Close":1342.53003,"Volume":3696660000}
{"Date":"2008-02-22","Open":1344.21997,"High":1354.30005,"Low":1327.04004,"Close":1353.10999,"Adj.Close":1353.10999,"Volume":3572660000}
{"Date":"2008-02-25","Open":1352.75,"High":1374.35999,"Low":1346.03003,"Close":1371.80005,"Adj.Close":1371.80005,"Volume":3866350000}
{"Date":"2008-02-26","Open":1371.76001,"High":1387.33997,"Low":1363.29004,"Close":1381.29004,"Adj.Close":1381.29004,"Volume":4096060000}
{"Date":"2008-02-27","Open":1378.94995,"High":1388.33997,"Low":1372,"Close":1380.02002,"Adj.Close":1380.02002,"Volume":3904700000}
{"Date":"2008-02-28","Open":1378.16003,"High":1378.16003,"Low":1363.16003,"Close":1367.68005,"Adj.Close":1367.68005,"Volume":3938580000}
{"Date":"2008-02-29","Open":1364.06995,"High":1364.06995,"Low":1325.42004,"Close":1330.63,"Adj.Close":1330.63,"Volume":4426730000}
{"Date":"2008-03-03","Open":1330.44995,"High":1335.13,"Low":1320.04004,"Close":1331.33997,"Adj.Close":1331.33997,"Volume":4117570000}
{"Date":"2008-03-04","Open":1329.57996,"High":1331.03003,"Low":1307.39001,"Close":1326.75,"Adj.Close":1326.75,"Volume":4757180000}
{"Date":"2008-03-05","Open":1327.68994,"High":1344.18994,"Low":1320.21997,"Close":1333.69995,"Adj.Close":1333.69995,"Volume":4277710000}
{"Date":"2008-03-06","Open":1332.19995,"High":1332.19995,"Low":1303.42004,"Close":1304.33997,"Adj.Close":1304.33997,"Volume":4323460000}
{"Date":"2008-03-07","Open":1301.53003,"High":1313.23999,"Low":1282.43005,"Close":1293.37,"Adj.Close":1293.37,"Volume":4565410000}
{"Date":"2008-03-10","Open":1293.16003,"High":1295.01001,"Low":1272.66003,"Close":1273.37,"Adj.Close":1273.37,"Volume":4261240000}
{"Date":"2008-03-11","Open":1274.40002,"High":1320.65002,"Low":1274.40002,"Close":1320.65002,"Adj.Close":1320.65002,"Volume":5109080000}
{"Date":"2008-03-12","Open":1321.13,"High":1333.26001,"Low":1307.85999,"Close":1308.77002,"Adj.Close":1308.77002,"Volume":4414280000}
{"Date":"2008-03-13","Open":1305.26001,"High":1321.68005,"Low":1282.10999,"Close":1315.47998,"Adj.Close":1315.47998,"Volume":5073360000}
{"Date":"2008-03-14","Open":1316.05005,"High":1321.46997,"Low":1274.85999,"Close":1288.14001,"Adj.Close":1288.14001,"Volume":5153780000}
{"Date":"2008-03-17","Open":1283.20996,"High":1287.5,"Low":1256.97998,"Close":1276.59998,"Adj.Close":1276.59998,"Volume":5683010000}
{"Date":"2008-03-18","Open":1277.16003,"High":1330.73999,"Low":1277.16003,"Close":1330.73999,"Adj.Close":1330.73999,"Volume":5335630000}
{"Date":"2008-03-19","Open":1330.96997,"High":1341.51001,"Low":1298.42004,"Close":1298.42004,"Adj.Close":1298.42004,"Volume":5358550000}
{"Date":"2008-03-20","Open":1299.67004,"High":1330.67004,"Low":1295.21997,"Close":1329.51001,"Adj.Close":1329.51001,"Volume":6145220000}
{"Date":"2008-03-24","Open":1330.29004,"High":1359.68005,"Low":1330.29004,"Close":1349.88,"Adj.Close":1349.88,"Volume":4499000000}
{"Date":"2008-03-25","Open":1349.06995,"High":1357.46997,"Low":1341.20996,"Close":1352.98999,"Adj.Close":1352.98999,"Volume":4145120000}
{"Date":"2008-03-26","Open":1352.44995,"High":1352.44995,"Low":1336.41003,"Close":1341.13,"Adj.Close":1341.13,"Volume":4055670000}
{"Date":"2008-03-27","Open":1340.33997,"High":1345.62,"Low":1325.66003,"Close":1325.76001,"Adj.Close":1325.76001,"Volume":4037930000}
{"Date":"2008-03-28","Open":1327.02002,"High":1334.87,"Low":1312.94995,"Close":1315.21997,"Adj.Close":1315.21997,"Volume":3686980000}
{"Date":"2008-03-31","Open":1315.92004,"High":1328.52002,"Low":1312.81006,"Close":1322.69995,"Adj.Close":1322.69995,"Volume":4188990000}
{"Date":"2008-04-01","Open":1326.41003,"High":1370.18005,"Low":1326.41003,"Close":1370.18005,"Adj.Close":1370.18005,"Volume":4745120000}
{"Date":"2008-04-02","Open":1369.95996,"High":1377.94995,"Low":1361.55005,"Close":1367.53003,"Adj.Close":1367.53003,"Volume":4320440000}
{"Date":"2008-04-03","Open":1365.68994,"High":1375.66003,"Low":1358.68005,"Close":1369.31006,"Adj.Close":1369.31006,"Volume":3920100000}
{"Date":"2008-04-04","Open":1369.84998,"High":1380.91003,"Low":1362.82996,"Close":1370.40002,"Adj.Close":1370.40002,"Volume":3703100000}
{"Date":"2008-04-07","Open":1373.68994,"High":1386.73999,"Low":1369.02002,"Close":1372.54004,"Adj.Close":1372.54004,"Volume":3747780000}
{"Date":"2008-04-08","Open":1370.16003,"High":1370.16003,"Low":1360.62,"Close":1365.54004,"Adj.Close":1365.54004,"Volume":3602500000}
{"Date":"2008-04-09","Open":1365.5,"High":1368.39001,"Low":1349.96997,"Close":1354.48999,"Adj.Close":1354.48999,"Volume":3556670000}
{"Date":"2008-04-10","Open":1355.37,"High":1367.23999,"Low":1350.10999,"Close":1360.55005,"Adj.Close":1360.55005,"Volume":3686150000}
{"Date":"2008-04-11","Open":1357.97998,"High":1357.97998,"Low":1331.20996,"Close":1332.82996,"Adj.Close":1332.82996,"Volume":3723790000}
{"Date":"2008-04-14","Open":1332.19995,"High":1335.64001,"Low":1326.16003,"Close":1328.31995,"Adj.Close":1328.31995,"Volume":3565020000}
{"Date":"2008-04-15","Open":1331.71997,"High":1337.71997,"Low":1324.34998,"Close":1334.43005,"Adj.Close":1334.43005,"Volume":3581230000}
{"Date":"2008-04-16","Open":1337.02002,"High":1365.48999,"Low":1337.02002,"Close":1364.70996,"Adj.Close":1364.70996,"Volume":4260370000}
{"Date":"2008-04-17","Open":1363.37,"High":1368.59998,"Low":1357.25,"Close":1365.56006,"Adj.Close":1365.56006,"Volume":3713880000}
{"Date":"2008-04-18","Open":1369,"High":1395.90002,"Low":1369,"Close":1390.32996,"Adj.Close":1390.32996,"Volume":4222380000}
{"Date":"2008-04-21","Open":1387.71997,"High":1390.22998,"Low":1379.25,"Close":1388.17004,"Adj.Close":1388.17004,"Volume":3420570000}
{"Date":"2008-04-22","Open":1386.43005,"High":1386.43005,"Low":1369.83997,"Close":1375.93994,"Adj.Close":1375.93994,"Volume":3821900000}
{"Date":"2008-04-23","Open":1378.40002,"High":1387.87,"Low":1372.23999,"Close":1379.93005,"Adj.Close":1379.93005,"Volume":4103610000}
{"Date":"2008-04-24","Open":1380.52002,"High":1397.71997,"Low":1371.08997,"Close":1388.81995,"Adj.Close":1388.81995,"Volume":4461660000}
{"Date":"2008-04-25","Open":1387.88,"High":1399.10999,"Low":1379.97998,"Close":1397.83997,"Adj.Close":1397.83997,"Volume":3891150000}
{"Date":"2008-04-28","Open":1397.95996,"High":1402.90002,"Low":1394.40002,"Close":1396.37,"Adj.Close":1396.37,"Volume":3607000000}
{"Date":"2008-04-29","Open":1395.60999,"High":1397,"Low":1386.69995,"Close":1390.93994,"Adj.Close":1390.93994,"Volume":3815320000}
{"Date":"2008-04-30","Open":1391.21997,"High":1404.56995,"Low":1384.25,"Close":1385.58997,"Adj.Close":1385.58997,"Volume":4508890000}
{"Date":"2008-05-01","Open":1385.96997,"High":1410.06995,"Low":1383.06995,"Close":1409.33997,"Adj.Close":1409.33997,"Volume":4448780000}
{"Date":"2008-05-02","Open":1409.16003,"High":1422.71997,"Low":1406.25,"Close":1413.90002,"Adj.Close":1413.90002,"Volume":3953030000}
{"Date":"2008-05-05","Open":1415.33997,"High":1415.33997,"Low":1404.37,"Close":1407.48999,"Adj.Close":1407.48999,"Volume":3410090000}
{"Date":"2008-05-06","Open":1405.59998,"High":1421.56995,"Low":1397.09998,"Close":1418.26001,"Adj.Close":1418.26001,"Volume":3924100000}
{"Date":"2008-05-07","Open":1417.48999,"High":1419.54004,"Low":1391.16003,"Close":1392.56995,"Adj.Close":1392.56995,"Volume":4075860000}
{"Date":"2008-05-08","Open":1394.29004,"High":1402.34998,"Low":1389.39001,"Close":1397.68005,"Adj.Close":1397.68005,"Volume":3827550000}
{"Date":"2008-05-09","Open":1394.90002,"High":1394.90002,"Low":1384.10999,"Close":1388.28003,"Adj.Close":1388.28003,"Volume":3518620000}
{"Date":"2008-05-12","Open":1389.40002,"High":1404.06006,"Low":1386.19995,"Close":1403.57996,"Adj.Close":1403.57996,"Volume":3370630000}
{"Date":"2008-05-13","Open":1404.40002,"High":1406.30005,"Low":1396.26001,"Close":1403.04004,"Adj.Close":1403.04004,"Volume":4018590000}
{"Date":"2008-05-14","Open":1405.65002,"High":1420.18994,"Low":1405.65002,"Close":1408.66003,"Adj.Close":1408.66003,"Volume":3979370000}
{"Date":"2008-05-15","Open":1408.35999,"High":1424.40002,"Low":1406.87,"Close":1423.56995,"Adj.Close":1423.56995,"Volume":3836480000}
{"Date":"2008-05-16","Open":1423.89001,"High":1425.81995,"Low":1414.34998,"Close":1425.34998,"Adj.Close":1425.34998,"Volume":3842590000}
{"Date":"2008-05-19","Open":1425.28003,"High":1440.23999,"Low":1421.63,"Close":1426.63,"Adj.Close":1426.63,"Volume":3683970000}
{"Date":"2008-05-20","Open":1424.48999,"High":1424.48999,"Low":1409.08997,"Close":1413.40002,"Adj.Close":1413.40002,"Volume":3854320000}
{"Date":"2008-05-21","Open":1414.06006,"High":1419.12,"Low":1388.81006,"Close":1390.70996,"Adj.Close":1390.70996,"Volume":4517990000}
{"Date":"2008-05-22","Open":1390.82996,"High":1399.06995,"Low":1390.22998,"Close":1394.34998,"Adj.Close":1394.34998,"Volume":3955960000}
{"Date":"2008-05-23","Open":1392.19995,"High":1392.19995,"Low":1373.71997,"Close":1375.93005,"Adj.Close":1375.93005,"Volume":3516380000}
{"Date":"2008-05-27","Open":1375.96997,"High":1387.40002,"Low":1373.06995,"Close":1385.34998,"Adj.Close":1385.34998,"Volume":3588860000}
{"Date":"2008-05-28","Open":1386.54004,"High":1391.25,"Low":1378.16003,"Close":1390.83997,"Adj.Close":1390.83997,"Volume":3927240000}
{"Date":"2008-05-29","Open":1390.5,"High":1406.31995,"Low":1388.58997,"Close":1398.26001,"Adj.Close":1398.26001,"Volume":3894440000}
{"Date":"2008-05-30","Open":1398.35999,"High":1404.45996,"Low":1398.07996,"Close":1400.38,"Adj.Close":1400.38,"Volume":3845630000}
{"Date":"2008-06-02","Open":1399.62,"High":1399.62,"Low":1377.79004,"Close":1385.67004,"Adj.Close":1385.67004,"Volume":3714320000}
{"Date":"2008-06-03","Open":1386.42004,"High":1393.12,"Low":1370.12,"Close":1377.65002,"Adj.Close":1377.65002,"Volume":4396380000}
{"Date":"2008-06-04","Open":1376.26001,"High":1388.18005,"Low":1371.73999,"Close":1377.19995,"Adj.Close":1377.19995,"Volume":4338640000}
{"Date":"2008-06-05","Open":1377.47998,"High":1404.05005,"Low":1377.47998,"Close":1404.05005,"Adj.Close":1404.05005,"Volume":4350790000}
{"Date":"2008-06-06","Open":1400.06006,"High":1400.06006,"Low":1359.90002,"Close":1360.68005,"Adj.Close":1360.68005,"Volume":4771660000}
{"Date":"2008-06-09","Open":1360.82996,"High":1370.63,"Low":1350.62,"Close":1361.76001,"Adj.Close":1361.76001,"Volume":4404570000}
{"Date":"2008-06-10","Open":1358.97998,"High":1366.83997,"Low":1351.56006,"Close":1358.43994,"Adj.Close":1358.43994,"Volume":4635070000}
{"Date":"2008-06-11","Open":1357.08997,"High":1357.08997,"Low":1335.46997,"Close":1335.48999,"Adj.Close":1335.48999,"Volume":4779980000}
{"Date":"2008-06-12","Open":1335.78003,"High":1353.03003,"Low":1331.29004,"Close":1339.87,"Adj.Close":1339.87,"Volume":4734240000}
{"Date":"2008-06-13","Open":1341.81006,"High":1360.03003,"Low":1341.70996,"Close":1360.03003,"Adj.Close":1360.03003,"Volume":4080420000}
{"Date":"2008-06-16","Open":1358.84998,"High":1364.69995,"Low":1352.06995,"Close":1360.14001,"Adj.Close":1360.14001,"Volume":3706940000}
{"Date":"2008-06-17","Open":1360.70996,"High":1366.58997,"Low":1350.54004,"Close":1350.93005,"Adj.Close":1350.93005,"Volume":3801960000}
{"Date":"2008-06-18","Open":1349.58997,"High":1349.58997,"Low":1333.40002,"Close":1337.81006,"Adj.Close":1337.81006,"Volume":4573570000}
{"Date":"2008-06-19","Open":1336.89001,"High":1347.66003,"Low":1330.5,"Close":1342.82996,"Adj.Close":1342.82996,"Volume":4811670000}
{"Date":"2008-06-20","Open":1341.02002,"High":1341.02002,"Low":1314.45996,"Close":1317.93005,"Adj.Close":1317.93005,"Volume":5324900000}
{"Date":"2008-06-23","Open":1319.77002,"High":1323.78003,"Low":1315.31006,"Close":1318,"Adj.Close":1318,"Volume":4186370000}
{"Date":"2008-06-24","Open":1317.22998,"High":1326.02002,"Low":1304.42004,"Close":1314.29004,"Adj.Close":1314.29004,"Volume":4705050000}
{"Date":"2008-06-25","Open":1314.54004,"High":1335.63,"Low":1314.54004,"Close":1321.96997,"Adj.Close":1321.96997,"Volume":4825640000}
{"Date":"2008-06-26","Open":1316.29004,"High":1316.29004,"Low":1283.15002,"Close":1283.15002,"Adj.Close":1283.15002,"Volume":5231280000}
{"Date":"2008-06-27","Open":1283.59998,"High":1289.44995,"Low":1272,"Close":1278.38,"Adj.Close":1278.38,"Volume":6208260000}
{"Date":"2008-06-30","Open":1278.06006,"High":1290.31006,"Low":1274.85999,"Close":1280,"Adj.Close":1280,"Volume":5032330000}
{"Date":"2008-07-01","Open":1276.68994,"High":1285.31006,"Low":1260.68005,"Close":1284.91003,"Adj.Close":1284.91003,"Volume":5846290000}
{"Date":"2008-07-02","Open":1285.81995,"High":1292.17004,"Low":1261.51001,"Close":1261.52002,"Adj.Close":1261.52002,"Volume":5276090000}
{"Date":"2008-07-03","Open":1262.95996,"High":1271.47998,"Low":1252.01001,"Close":1262.90002,"Adj.Close":1262.90002,"Volume":3247590000}
{"Date":"2008-07-07","Open":1262.90002,"High":1273.94995,"Low":1240.68005,"Close":1252.31006,"Adj.Close":1252.31006,"Volume":5265420000}
{"Date":"2008-07-08","Open":1251.83997,"High":1274.17004,"Low":1242.83997,"Close":1273.69995,"Adj.Close":1273.69995,"Volume":6034110000}
{"Date":"2008-07-09","Open":1273.38,"High":1277.35999,"Low":1244.56995,"Close":1244.68994,"Adj.Close":1244.68994,"Volume":5181000000}
{"Date":"2008-07-10","Open":1245.25,"High":1257.65002,"Low":1236.76001,"Close":1253.39001,"Adj.Close":1253.39001,"Volume":5840430000}
{"Date":"2008-07-11","Open":1248.66003,"High":1257.27002,"Low":1225.34998,"Close":1239.48999,"Adj.Close":1239.48999,"Volume":6742200000}
{"Date":"2008-07-14","Open":1241.60999,"High":1253.5,"Low":1225.01001,"Close":1228.30005,"Adj.Close":1228.30005,"Volume":5434860000}
{"Date":"2008-07-15","Open":1226.82996,"High":1234.34998,"Low":1200.43994,"Close":1214.91003,"Adj.Close":1214.91003,"Volume":7363640000}
{"Date":"2008-07-16","Open":1214.65002,"High":1245.52002,"Low":1211.39001,"Close":1245.35999,"Adj.Close":1245.35999,"Volume":6738630000}
{"Date":"2008-07-17","Open":1246.31006,"High":1262.31006,"Low":1241.48999,"Close":1260.31995,"Adj.Close":1260.31995,"Volume":7365210000}
{"Date":"2008-07-18","Open":1258.21997,"High":1262.22998,"Low":1251.81006,"Close":1260.68005,"Adj.Close":1260.68005,"Volume":5653280000}
{"Date":"2008-07-21","Open":1261.81995,"High":1267.73999,"Low":1255.69995,"Close":1260,"Adj.Close":1260,"Volume":4630640000}
{"Date":"2008-07-22","Open":1257.07996,"High":1277.42004,"Low":1248.82996,"Close":1277,"Adj.Close":1277,"Volume":6180230000}
{"Date":"2008-07-23","Open":1278.87,"High":1291.17004,"Low":1276.06006,"Close":1282.18994,"Adj.Close":1282.18994,"Volume":6705830000}
{"Date":"2008-07-24","Open":1283.21997,"High":1283.21997,"Low":1251.47998,"Close":1252.54004,"Adj.Close":1252.54004,"Volume":6127980000}
{"Date":"2008-07-25","Open":1253.51001,"High":1263.22998,"Low":1251.75,"Close":1257.76001,"Adj.Close":1257.76001,"Volume":4672560000}
{"Date":"2008-07-28","Open":1257.76001,"High":1260.08997,"Low":1234.37,"Close":1234.37,"Adj.Close":1234.37,"Volume":4282960000}
{"Date":"2008-07-29","Open":1236.38,"High":1263.19995,"Low":1236.38,"Close":1263.19995,"Adj.Close":1263.19995,"Volume":5414240000}
{"Date":"2008-07-30","Open":1264.52002,"High":1284.32996,"Low":1264.52002,"Close":1284.26001,"Adj.Close":1284.26001,"Volume":5631330000}
{"Date":"2008-07-31","Open":1281.37,"High":1284.93005,"Low":1265.96997,"Close":1267.38,"Adj.Close":1267.38,"Volume":5346050000}
{"Date":"2008-08-01","Open":1269.42004,"High":1270.52002,"Low":1254.54004,"Close":1260.31006,"Adj.Close":1260.31006,"Volume":4684870000}
{"Date":"2008-08-04","Open":1253.27002,"High":1260.48999,"Low":1247.44995,"Close":1249.01001,"Adj.Close":1249.01001,"Volume":4562280000}
{"Date":"2008-08-05","Open":1254.87,"High":1284.88,"Low":1254.67004,"Close":1284.88,"Adj.Close":1284.88,"Volume":1219310000}
{"Date":"2008-08-06","Open":1283.98999,"High":1291.67004,"Low":1276,"Close":1289.18994,"Adj.Close":1289.18994,"Volume":4873420000}
{"Date":"2008-08-07","Open":1286.51001,"High":1286.51001,"Low":1264.29004,"Close":1266.06995,"Adj.Close":1266.06995,"Volume":5319380000}
{"Date":"2008-08-08","Open":1266.29004,"High":1297.84998,"Low":1262.10999,"Close":1296.31995,"Adj.Close":1296.31995,"Volume":4966810000}
{"Date":"2008-08-11","Open":1294.42004,"High":1313.15002,"Low":1291.41003,"Close":1305.31995,"Adj.Close":1305.31995,"Volume":5067310000}
{"Date":"2008-08-12","Open":1304.79004,"High":1304.79004,"Low":1285.64001,"Close":1289.58997,"Adj.Close":1289.58997,"Volume":4711290000}
{"Date":"2008-08-13","Open":1288.64001,"High":1294.03003,"Low":1274.85999,"Close":1285.82996,"Adj.Close":1285.82996,"Volume":4787600000}
{"Date":"2008-08-14","Open":1282.10999,"High":1300.10999,"Low":1276.83997,"Close":1292.93005,"Adj.Close":1292.93005,"Volume":4064000000}
{"Date":"2008-08-15","Open":1293.84998,"High":1302.05005,"Low":1290.73999,"Close":1298.19995,"Adj.Close":1298.19995,"Volume":4041820000}
{"Date":"2008-08-18","Open":1298.14001,"High":1300.21997,"Low":1274.51001,"Close":1278.59998,"Adj.Close":1278.59998,"Volume":3829290000}
{"Date":"2008-08-19","Open":1276.65002,"High":1276.65002,"Low":1263.10999,"Close":1266.68994,"Adj.Close":1266.68994,"Volume":4159760000}
{"Date":"2008-08-20","Open":1267.33997,"High":1276.01001,"Low":1261.16003,"Close":1274.54004,"Adj.Close":1274.54004,"Volume":4555030000}
{"Date":"2008-08-21","Open":1271.06995,"High":1281.40002,"Low":1265.21997,"Close":1277.71997,"Adj.Close":1277.71997,"Volume":4032590000}
{"Date":"2008-08-22","Open":1277.58997,"High":1293.08997,"Low":1277.58997,"Close":1292.19995,"Adj.Close":1292.19995,"Volume":3741070000}
{"Date":"2008-08-25","Open":1290.46997,"High":1290.46997,"Low":1264.87,"Close":1266.83997,"Adj.Close":1266.83997,"Volume":3420600000}
{"Date":"2008-08-26","Open":1267.03003,"High":1275.65002,"Low":1263.20996,"Close":1271.51001,"Adj.Close":1271.51001,"Volume":3587570000}
{"Date":"2008-08-27","Open":1271.29004,"High":1285.05005,"Low":1270.03003,"Close":1281.66003,"Adj.Close":1281.66003,"Volume":3499610000}
{"Date":"2008-08-28","Open":1283.79004,"High":1300.68005,"Low":1283.79004,"Close":1300.68005,"Adj.Close":1300.68005,"Volume":3854280000}
{"Date":"2008-08-29","Open":1296.48999,"High":1297.58997,"Low":1282.73999,"Close":1282.82996,"Adj.Close":1282.82996,"Volume":3288120000}
{"Date":"2008-09-02","Open":1287.82996,"High":1303.04004,"Low":1272.19995,"Close":1277.57996,"Adj.Close":1277.57996,"Volume":4783560000}
{"Date":"2008-09-03","Open":1276.60999,"High":1280.59998,"Low":1265.58997,"Close":1274.97998,"Adj.Close":1274.97998,"Volume":5056980000}
{"Date":"2008-09-04","Open":1271.80005,"High":1271.80005,"Low":1232.82996,"Close":1236.82996,"Adj.Close":1236.82996,"Volume":5212500000}
{"Date":"2008-09-05","Open":1233.20996,"High":1244.93994,"Low":1217.22998,"Close":1242.31006,"Adj.Close":1242.31006,"Volume":5017080000}
{"Date":"2008-09-08","Open":1249.5,"High":1274.42004,"Low":1247.12,"Close":1267.79004,"Adj.Close":1267.79004,"Volume":7351340000}
{"Date":"2008-09-09","Open":1267.97998,"High":1268.66003,"Low":1224.51001,"Close":1224.51001,"Adj.Close":1224.51001,"Volume":7380630000}
{"Date":"2008-09-10","Open":1227.5,"High":1243.90002,"Low":1221.59998,"Close":1232.04004,"Adj.Close":1232.04004,"Volume":6543440000}
{"Date":"2008-09-11","Open":1229.04004,"High":1249.97998,"Low":1211.54004,"Close":1249.05005,"Adj.Close":1249.05005,"Volume":6869250000}
{"Date":"2008-09-12","Open":1245.88,"High":1255.08997,"Low":1233.81006,"Close":1251.69995,"Adj.Close":1251.69995,"Volume":6273260000}
{"Date":"2008-09-15","Open":1250.92004,"High":1250.92004,"Low":1192.69995,"Close":1192.69995,"Adj.Close":1192.69995,"Volume":8279510000}
{"Date":"2008-09-16","Open":1188.31006,"High":1214.83997,"Low":1169.28003,"Close":1213.59998,"Adj.Close":1213.59998,"Volume":9459830000}
{"Date":"2008-09-17","Open":1210.33997,"High":1210.33997,"Low":1155.88,"Close":1156.39001,"Adj.Close":1156.39001,"Volume":9431870000}
{"Date":"2008-09-18","Open":1157.07996,"High":1211.14001,"Low":1133.5,"Close":1206.51001,"Adj.Close":1206.51001,"Volume":10082690000}
{"Date":"2008-09-19","Open":1213.10999,"High":1265.12,"Low":1213.10999,"Close":1255.07996,"Adj.Close":1255.07996,"Volume":9387170000}
{"Date":"2008-09-22","Open":1255.37,"High":1255.37,"Low":1205.60999,"Close":1207.08997,"Adj.Close":1207.08997,"Volume":5368130000}
{"Date":"2008-09-23","Open":1207.60999,"High":1221.15002,"Low":1187.06006,"Close":1188.21997,"Adj.Close":1188.21997,"Volume":5185730000}
{"Date":"2008-09-24","Open":1188.79004,"High":1197.41003,"Low":1179.79004,"Close":1185.87,"Adj.Close":1185.87,"Volume":4820360000}
{"Date":"2008-09-25","Open":1187.87,"High":1220.03003,"Low":1187.87,"Close":1209.18005,"Adj.Close":1209.18005,"Volume":5877640000}
{"Date":"2008-09-26","Open":1204.46997,"High":1215.77002,"Low":1187.54004,"Close":1213.27002,"Adj.Close":1213.27002,"Volume":5383610000}
{"Date":"2008-09-29","Open":1209.06995,"High":1209.06995,"Low":1106.42004,"Close":1106.42004,"Adj.Close":1106.42004,"Volume":7305060000}
{"Date":"2008-09-30","Open":1113.78003,"High":1168.03003,"Low":1113.78003,"Close":1166.35999,"Adj.Close":1166.35999,"Volume":4937680000}
{"Date":"2008-10-01","Open":1164.17004,"High":1167.03003,"Low":1140.77002,"Close":1161.06006,"Adj.Close":1161.06006,"Volume":5782130000}
{"Date":"2008-10-02","Open":1160.64001,"High":1160.64001,"Low":1111.43005,"Close":1114.28003,"Adj.Close":1114.28003,"Volume":6285640000}
{"Date":"2008-10-03","Open":1115.16003,"High":1153.81995,"Low":1098.14001,"Close":1099.22998,"Adj.Close":1099.22998,"Volume":6716120000}
{"Date":"2008-10-06","Open":1097.56006,"High":1097.56006,"Low":1007.96997,"Close":1056.89001,"Adj.Close":1056.89001,"Volume":7956020000}
{"Date":"2008-10-07","Open":1057.59998,"High":1072.91003,"Low":996.22998,"Close":996.22998,"Adj.Close":996.22998,"Volume":7069210000}
{"Date":"2008-10-08","Open":988.90997,"High":1021.06,"Low":970.96997,"Close":984.94,"Adj.Close":984.94,"Volume":8716330000}
{"Date":"2008-10-09","Open":988.41998,"High":1005.25,"Low":909.19,"Close":909.91998,"Adj.Close":909.91998,"Volume":6819000000}
{"Date":"2008-10-10","Open":902.31,"High":936.35999,"Low":839.79999,"Close":899.21997,"Adj.Close":899.21997,"Volume":11456230000}
{"Date":"2008-10-13","Open":912.75,"High":1006.92999,"Low":912.75,"Close":1003.34998,"Adj.Close":1003.34998,"Volume":7263370000}
{"Date":"2008-10-14","Open":1009.96997,"High":1044.31006,"Low":972.07001,"Close":998.01001,"Adj.Close":998.01001,"Volume":8161990000}
{"Date":"2008-10-15","Open":994.59998,"High":994.59998,"Low":903.98999,"Close":907.84003,"Adj.Close":907.84003,"Volume":6542330000}
{"Date":"2008-10-16","Open":909.53003,"High":947.71002,"Low":865.83002,"Close":946.42999,"Adj.Close":946.42999,"Volume":7984500000}
{"Date":"2008-10-17","Open":942.28998,"High":984.64001,"Low":918.73999,"Close":940.54999,"Adj.Close":940.54999,"Volume":6581780000}
{"Date":"2008-10-20","Open":943.51001,"High":985.40002,"Low":943.51001,"Close":985.40002,"Adj.Close":985.40002,"Volume":5175640000}
{"Date":"2008-10-21","Open":980.40002,"High":985.44,"Low":952.46997,"Close":955.04999,"Adj.Close":955.04999,"Volume":5121830000}
{"Date":"2008-10-22","Open":951.66998,"High":951.66998,"Low":875.81,"Close":896.78003,"Adj.Close":896.78003,"Volume":6147980000}
{"Date":"2008-10-23","Open":899.08002,"High":922.83002,"Low":858.44,"Close":908.10999,"Adj.Close":908.10999,"Volume":7189900000}
{"Date":"2008-10-24","Open":895.21997,"High":896.29999,"Low":852.84998,"Close":876.77002,"Adj.Close":876.77002,"Volume":6550050000}
{"Date":"2008-10-27","Open":874.28003,"High":893.78003,"Low":846.75,"Close":848.91998,"Adj.Close":848.91998,"Volume":5558050000}
{"Date":"2008-10-28","Open":848.91998,"High":940.51001,"Low":845.27002,"Close":940.51001,"Adj.Close":940.51001,"Volume":7096950000}
{"Date":"2008-10-29","Open":939.51001,"High":969.96997,"Low":922.26001,"Close":930.09003,"Adj.Close":930.09003,"Volume":7077800000}
{"Date":"2008-10-30","Open":939.38,"High":963.22998,"Low":928.5,"Close":954.09003,"Adj.Close":954.09003,"Volume":6175830000}
{"Date":"2008-10-31","Open":953.10999,"High":984.38,"Low":944.59003,"Close":968.75,"Adj.Close":968.75,"Volume":6394350000}
{"Date":"2008-11-03","Open":968.66998,"High":975.57001,"Low":958.82001,"Close":966.29999,"Adj.Close":966.29999,"Volume":4492280000}
{"Date":"2008-11-04","Open":971.31,"High":1007.51001,"Low":971.31,"Close":1005.75,"Adj.Close":1005.75,"Volume":5531290000}
{"Date":"2008-11-05","Open":1001.84003,"High":1001.84003,"Low":949.85999,"Close":952.77002,"Adj.Close":952.77002,"Volume":5426640000}
{"Date":"2008-11-06","Open":952.40002,"High":952.40002,"Low":899.72998,"Close":904.88,"Adj.Close":904.88,"Volume":6102230000}
{"Date":"2008-11-07","Open":907.44,"High":931.46002,"Low":906.90002,"Close":930.98999,"Adj.Close":930.98999,"Volume":4931640000}
{"Date":"2008-11-10","Open":936.75,"High":951.95001,"Low":907.46997,"Close":919.21002,"Adj.Close":919.21002,"Volume":4572000000}
{"Date":"2008-11-11","Open":917.15002,"High":917.15002,"Low":884.90002,"Close":898.95001,"Adj.Close":898.95001,"Volume":4998340000}
{"Date":"2008-11-12","Open":893.39001,"High":893.39001,"Low":850.47998,"Close":852.29999,"Adj.Close":852.29999,"Volume":5764180000}
{"Date":"2008-11-13","Open":853.13,"High":913.01001,"Low":818.69,"Close":911.28998,"Adj.Close":911.28998,"Volume":7849120000}
{"Date":"2008-11-14","Open":904.35999,"High":916.88,"Low":869.88,"Close":873.28998,"Adj.Close":873.28998,"Volume":5881030000}
{"Date":"2008-11-17","Open":873.22998,"High":882.28998,"Low":848.97998,"Close":850.75,"Adj.Close":850.75,"Volume":4927490000}
{"Date":"2008-11-18","Open":852.34003,"High":865.90002,"Low":826.84003,"Close":859.12,"Adj.Close":859.12,"Volume":6679470000}
{"Date":"2008-11-19","Open":859.03003,"High":864.57001,"Low":806.17999,"Close":806.58002,"Adj.Close":806.58002,"Volume":6548600000}
{"Date":"2008-11-20","Open":805.87,"High":820.52002,"Low":747.78003,"Close":752.44,"Adj.Close":752.44,"Volume":9093740000}
{"Date":"2008-11-21","Open":755.84003,"High":801.20001,"Low":741.02002,"Close":800.03003,"Adj.Close":800.03003,"Volume":9495900000}
{"Date":"2008-11-24","Open":801.20001,"High":865.59998,"Low":801.20001,"Close":851.81,"Adj.Close":851.81,"Volume":7879440000}
{"Date":"2008-11-25","Open":853.40002,"High":868.94,"Low":834.98999,"Close":857.39001,"Adj.Close":857.39001,"Volume":6952700000}
{"Date":"2008-11-26","Open":852.90002,"High":887.67999,"Low":841.37,"Close":887.67999,"Adj.Close":887.67999,"Volume":5793260000}
{"Date":"2008-11-28","Open":886.89001,"High":896.25,"Low":881.21002,"Close":896.23999,"Adj.Close":896.23999,"Volume":2740860000}
{"Date":"2008-12-01","Open":888.60999,"High":888.60999,"Low":815.69,"Close":816.21002,"Adj.Close":816.21002,"Volume":6052010000}
{"Date":"2008-12-02","Open":817.94,"High":850.53998,"Low":817.94,"Close":848.81,"Adj.Close":848.81,"Volume":6170100000}
{"Date":"2008-12-03","Open":843.59998,"High":873.12,"Low":827.59998,"Close":870.73999,"Adj.Close":870.73999,"Volume":6221880000}
{"Date":"2008-12-04","Open":869.75,"High":875.59998,"Low":833.59998,"Close":845.21997,"Adj.Close":845.21997,"Volume":5860390000}
{"Date":"2008-12-05","Open":844.42999,"High":879.41998,"Low":818.40997,"Close":876.07001,"Adj.Close":876.07001,"Volume":6165370000}
{"Date":"2008-12-08","Open":882.71002,"High":918.57001,"Low":882.71002,"Close":909.70001,"Adj.Close":909.70001,"Volume":6553600000}
{"Date":"2008-12-09","Open":906.47998,"High":916.26001,"Low":885.38,"Close":888.66998,"Adj.Close":888.66998,"Volume":5693110000}
{"Date":"2008-12-10","Open":892.16998,"High":908.27002,"Low":885.45001,"Close":899.23999,"Adj.Close":899.23999,"Volume":5942130000}
{"Date":"2008-12-11","Open":898.34998,"High":904.63,"Low":868.72998,"Close":873.59003,"Adj.Close":873.59003,"Volume":5513840000}
{"Date":"2008-12-12","Open":871.78998,"High":883.23999,"Low":851.34998,"Close":879.72998,"Adj.Close":879.72998,"Volume":5959590000}
{"Date":"2008-12-15","Open":881.07001,"High":884.63,"Low":857.71997,"Close":868.57001,"Adj.Close":868.57001,"Volume":4982390000}
{"Date":"2008-12-16","Open":871.53003,"High":914.65997,"Low":871.53003,"Close":913.17999,"Adj.Close":913.17999,"Volume":6009780000}
{"Date":"2008-12-17","Open":908.15997,"High":918.84998,"Low":895.94,"Close":904.41998,"Adj.Close":904.41998,"Volume":5907380000}
{"Date":"2008-12-18","Open":905.97998,"High":911.02002,"Low":877.44,"Close":885.28003,"Adj.Close":885.28003,"Volume":5675000000}
{"Date":"2008-12-19","Open":886.96002,"High":905.46997,"Low":883.02002,"Close":887.88,"Adj.Close":887.88,"Volume":6705310000}
{"Date":"2008-12-22","Open":887.20001,"High":887.37,"Low":857.09003,"Close":871.63,"Adj.Close":871.63,"Volume":4869850000}
{"Date":"2008-12-23","Open":874.31,"High":880.44,"Low":860.09998,"Close":863.15997,"Adj.Close":863.15997,"Volume":4051970000}
{"Date":"2008-12-24","Open":863.87,"High":869.78998,"Low":861.44,"Close":868.15002,"Adj.Close":868.15002,"Volume":1546550000}
{"Date":"2008-12-26","Open":869.51001,"High":873.73999,"Low":866.52002,"Close":872.79999,"Adj.Close":872.79999,"Volume":1880050000}
{"Date":"2008-12-29","Open":872.37,"High":873.70001,"Low":857.07001,"Close":869.41998,"Adj.Close":869.41998,"Volume":3323430000}
{"Date":"2008-12-30","Open":870.58002,"High":891.12,"Low":870.58002,"Close":890.64001,"Adj.Close":890.64001,"Volume":3627800000}
{"Date":"2008-12-31","Open":890.59003,"High":910.32001,"Low":889.66998,"Close":903.25,"Adj.Close":903.25,"Volume":4172940000}
{"Date":"2009-01-02","Open":902.98999,"High":934.72998,"Low":899.34998,"Close":931.79999,"Adj.Close":931.79999,"Volume":4048270000}
{"Date":"2009-01-05","Open":929.16998,"High":936.63,"Low":919.53003,"Close":927.45001,"Adj.Close":927.45001,"Volume":5413910000}
{"Date":"2009-01-06","Open":931.16998,"High":943.84998,"Low":927.28003,"Close":934.70001,"Adj.Close":934.70001,"Volume":5392620000}
{"Date":"2009-01-07","Open":927.45001,"High":927.45001,"Low":902.37,"Close":906.65002,"Adj.Close":906.65002,"Volume":4704940000}
{"Date":"2009-01-08","Open":905.72998,"High":910,"Low":896.81,"Close":909.72998,"Adj.Close":909.72998,"Volume":4991550000}
{"Date":"2009-01-09","Open":909.90997,"High":911.92999,"Low":888.31,"Close":890.34998,"Adj.Close":890.34998,"Volume":4716500000}
{"Date":"2009-01-12","Open":890.40002,"High":890.40002,"Low":864.32001,"Close":870.26001,"Adj.Close":870.26001,"Volume":4725050000}
{"Date":"2009-01-13","Open":869.78998,"High":877.02002,"Low":862.02002,"Close":871.78998,"Adj.Close":871.78998,"Volume":5567460000}
{"Date":"2009-01-14","Open":867.28003,"High":867.28003,"Low":836.92999,"Close":842.62,"Adj.Close":842.62,"Volume":5407880000}
{"Date":"2009-01-15","Open":841.98999,"High":851.59003,"Low":817.03998,"Close":843.73999,"Adj.Close":843.73999,"Volume":7807350000}
{"Date":"2009-01-16","Open":844.45001,"High":858.13,"Low":830.65997,"Close":850.12,"Adj.Close":850.12,"Volume":6786040000}
{"Date":"2009-01-20","Open":849.64001,"High":849.64001,"Low":804.46997,"Close":805.21997,"Adj.Close":805.21997,"Volume":6375230000}
{"Date":"2009-01-21","Open":806.77002,"High":841.71997,"Low":804.29999,"Close":840.23999,"Adj.Close":840.23999,"Volume":6467830000}
{"Date":"2009-01-22","Open":839.73999,"High":839.73999,"Low":811.28998,"Close":827.5,"Adj.Close":827.5,"Volume":5843830000}
{"Date":"2009-01-23","Open":822.15997,"High":838.60999,"Low":806.07001,"Close":831.95001,"Adj.Close":831.95001,"Volume":5832160000}
{"Date":"2009-01-26","Open":832.5,"High":852.53003,"Low":827.69,"Close":836.57001,"Adj.Close":836.57001,"Volume":6039940000}
{"Date":"2009-01-27","Open":837.29999,"High":850.45001,"Low":835.40002,"Close":845.71002,"Adj.Close":845.71002,"Volume":5353260000}
{"Date":"2009-01-28","Open":845.72998,"High":877.85999,"Low":845.72998,"Close":874.09003,"Adj.Close":874.09003,"Volume":6199180000}
{"Date":"2009-01-29","Open":868.89001,"High":868.89001,"Low":844.15002,"Close":845.14001,"Adj.Close":845.14001,"Volume":5067060000}
{"Date":"2009-01-30","Open":845.69,"High":851.65997,"Low":821.66998,"Close":825.88,"Adj.Close":825.88,"Volume":5350580000}
{"Date":"2009-02-02","Open":823.09003,"High":830.78003,"Low":812.87,"Close":825.44,"Adj.Close":825.44,"Volume":5673270000}
{"Date":"2009-02-03","Open":825.69,"High":842.59998,"Low":821.97998,"Close":838.51001,"Adj.Close":838.51001,"Volume":5886310000}
{"Date":"2009-02-04","Open":837.77002,"High":851.84998,"Low":829.17999,"Close":832.22998,"Adj.Close":832.22998,"Volume":6420450000}
{"Date":"2009-02-05","Open":831.75,"High":850.54999,"Low":819.90997,"Close":845.84998,"Adj.Close":845.84998,"Volume":6624030000}
{"Date":"2009-02-06","Open":846.09003,"High":870.75,"Low":845.41998,"Close":868.59998,"Adj.Close":868.59998,"Volume":6484100000}
{"Date":"2009-02-09","Open":868.23999,"High":875.01001,"Low":861.65002,"Close":869.89001,"Adj.Close":869.89001,"Volume":5574370000}
{"Date":"2009-02-10","Open":866.87,"High":868.04999,"Low":822.98999,"Close":827.15997,"Adj.Close":827.15997,"Volume":6770170000}
{"Date":"2009-02-11","Open":827.40997,"High":838.21997,"Low":822.29999,"Close":833.73999,"Adj.Close":833.73999,"Volume":5926460000}
{"Date":"2009-02-12","Open":829.90997,"High":835.47998,"Low":808.06,"Close":835.19,"Adj.Close":835.19,"Volume":6476460000}
{"Date":"2009-02-13","Open":833.95001,"High":839.42999,"Low":825.21002,"Close":826.84003,"Adj.Close":826.84003,"Volume":5296650000}
{"Date":"2009-02-17","Open":818.60999,"High":818.60999,"Low":789.16998,"Close":789.16998,"Adj.Close":789.16998,"Volume":5907820000}
{"Date":"2009-02-18","Open":791.06,"High":796.16998,"Low":780.42999,"Close":788.41998,"Adj.Close":788.41998,"Volume":5740710000}
{"Date":"2009-02-19","Open":787.90997,"High":797.58002,"Low":777.03003,"Close":778.94,"Adj.Close":778.94,"Volume":5746940000}
{"Date":"2009-02-20","Open":775.87,"High":778.69,"Low":754.25,"Close":770.04999,"Adj.Close":770.04999,"Volume":8210590000}
{"Date":"2009-02-23","Open":773.25,"High":777.84998,"Low":742.37,"Close":743.33002,"Adj.Close":743.33002,"Volume":6509300000}
{"Date":"2009-02-24","Open":744.69,"High":775.48999,"Low":744.69,"Close":773.14001,"Adj.Close":773.14001,"Volume":7234490000}
{"Date":"2009-02-25","Open":770.64001,"High":780.12,"Low":752.89001,"Close":764.90002,"Adj.Close":764.90002,"Volume":7483640000}
{"Date":"2009-02-26","Open":765.76001,"High":779.41998,"Low":751.75,"Close":752.83002,"Adj.Close":752.83002,"Volume":7599970000}
{"Date":"2009-02-27","Open":749.92999,"High":751.27002,"Low":734.52002,"Close":735.09003,"Adj.Close":735.09003,"Volume":8926480000}
{"Date":"2009-03-02","Open":729.57001,"High":729.57001,"Low":699.70001,"Close":700.82001,"Adj.Close":700.82001,"Volume":7868290000}
{"Date":"2009-03-03","Open":704.44,"High":711.66998,"Low":692.29999,"Close":696.33002,"Adj.Close":696.33002,"Volume":7583230000}
{"Date":"2009-03-04","Open":698.59998,"High":724.12,"Low":698.59998,"Close":712.87,"Adj.Close":712.87,"Volume":7673620000}
{"Date":"2009-03-05","Open":708.27002,"High":708.27002,"Low":677.92999,"Close":682.54999,"Adj.Close":682.54999,"Volume":7507250000}
{"Date":"2009-03-06","Open":684.03998,"High":699.09003,"Low":666.78998,"Close":683.38,"Adj.Close":683.38,"Volume":7331830000}
{"Date":"2009-03-09","Open":680.76001,"High":695.27002,"Low":672.88,"Close":676.53003,"Adj.Close":676.53003,"Volume":7277320000}
{"Date":"2009-03-10","Open":679.28003,"High":719.59998,"Low":679.28003,"Close":719.59998,"Adj.Close":719.59998,"Volume":8618330000}
{"Date":"2009-03-11","Open":719.59003,"High":731.91998,"Low":713.84998,"Close":721.35999,"Adj.Close":721.35999,"Volume":7287810000}
{"Date":"2009-03-12","Open":720.89001,"High":752.63,"Low":714.76001,"Close":750.73999,"Adj.Close":750.73999,"Volume":7326630000}
{"Date":"2009-03-13","Open":751.96997,"High":758.28998,"Low":742.46002,"Close":756.54999,"Adj.Close":756.54999,"Volume":6787090000}
{"Date":"2009-03-16","Open":758.84003,"High":774.53003,"Low":753.37,"Close":753.89001,"Adj.Close":753.89001,"Volume":7883540000}
{"Date":"2009-03-17","Open":753.88,"High":778.12,"Low":749.92999,"Close":778.12,"Adj.Close":778.12,"Volume":6156800000}
{"Date":"2009-03-18","Open":776.01001,"High":803.03998,"Low":765.64001,"Close":794.34998,"Adj.Close":794.34998,"Volume":9098450000}
{"Date":"2009-03-19","Open":797.91998,"High":803.23999,"Low":781.82001,"Close":784.03998,"Adj.Close":784.03998,"Volume":9033870000}
{"Date":"2009-03-20","Open":784.58002,"High":788.90997,"Low":766.20001,"Close":768.53998,"Adj.Close":768.53998,"Volume":7643720000}
{"Date":"2009-03-23","Open":772.31,"High":823.37,"Low":772.31,"Close":822.91998,"Adj.Close":822.91998,"Volume":7715770000}
{"Date":"2009-03-24","Open":820.59998,"High":823.65002,"Low":805.47998,"Close":806.12,"Adj.Close":806.12,"Volume":6767980000}
{"Date":"2009-03-25","Open":806.81,"High":826.78003,"Low":791.37,"Close":813.88,"Adj.Close":813.88,"Volume":7687180000}
{"Date":"2009-03-26","Open":814.06,"High":832.97998,"Low":814.06,"Close":832.85999,"Adj.Close":832.85999,"Volume":6992960000}
{"Date":"2009-03-27","Open":828.67999,"High":828.67999,"Low":813.42999,"Close":815.94,"Adj.Close":815.94,"Volume":5600210000}
{"Date":"2009-03-30","Open":809.07001,"High":809.07001,"Low":779.81,"Close":787.53003,"Adj.Close":787.53003,"Volume":5912660000}
{"Date":"2009-03-31","Open":790.88,"High":810.47998,"Low":790.88,"Close":797.87,"Adj.Close":797.87,"Volume":6089100000}
{"Date":"2009-04-01","Open":793.59003,"High":813.62,"Low":783.32001,"Close":811.08002,"Adj.Close":811.08002,"Volume":6034140000}
{"Date":"2009-04-02","Open":814.53003,"High":845.60999,"Low":814.53003,"Close":834.38,"Adj.Close":834.38,"Volume":7542810000}
{"Date":"2009-04-03","Open":835.13,"High":842.5,"Low":826.70001,"Close":842.5,"Adj.Close":842.5,"Volume":5855640000}
{"Date":"2009-04-06","Open":839.75,"High":839.75,"Low":822.78998,"Close":835.47998,"Adj.Close":835.47998,"Volume":6210000000}
{"Date":"2009-04-07","Open":834.12,"High":834.12,"Low":814.53003,"Close":815.54999,"Adj.Close":815.54999,"Volume":5155580000}
{"Date":"2009-04-08","Open":816.76001,"High":828.41998,"Low":814.84003,"Close":825.15997,"Adj.Close":825.15997,"Volume":5938460000}
{"Date":"2009-04-09","Open":829.28998,"High":856.90997,"Low":829.28998,"Close":856.56,"Adj.Close":856.56,"Volume":7600710000}
{"Date":"2009-04-13","Open":855.33002,"High":864.31,"Low":845.34998,"Close":858.72998,"Adj.Close":858.72998,"Volume":6434890000}
{"Date":"2009-04-14","Open":856.88,"High":856.88,"Low":840.25,"Close":841.5,"Adj.Close":841.5,"Volume":7569840000}
{"Date":"2009-04-15","Open":839.44,"High":852.92999,"Low":835.58002,"Close":852.06,"Adj.Close":852.06,"Volume":6241100000}
{"Date":"2009-04-16","Open":854.53998,"High":870.34998,"Low":847.03998,"Close":865.29999,"Adj.Close":865.29999,"Volume":6598670000}
{"Date":"2009-04-17","Open":865.17999,"High":875.63,"Low":860.87,"Close":869.59998,"Adj.Close":869.59998,"Volume":7352010000}
{"Date":"2009-04-20","Open":868.27002,"High":868.27002,"Low":832.39001,"Close":832.39001,"Adj.Close":832.39001,"Volume":6973960000}
{"Date":"2009-04-21","Open":831.25,"High":850.09003,"Low":826.83002,"Close":850.08002,"Adj.Close":850.08002,"Volume":7436490000}
{"Date":"2009-04-22","Open":847.26001,"High":861.78003,"Low":840.57001,"Close":843.54999,"Adj.Close":843.54999,"Volume":7327860000}
{"Date":"2009-04-23","Open":844.62,"High":852.87,"Low":835.45001,"Close":851.91998,"Adj.Close":851.91998,"Volume":6563100000}
{"Date":"2009-04-24","Open":853.90997,"High":871.79999,"Low":853.90997,"Close":866.22998,"Adj.Close":866.22998,"Volume":7114440000}
{"Date":"2009-04-27","Open":862.82001,"High":868.83002,"Low":854.65002,"Close":857.51001,"Adj.Close":857.51001,"Volume":5613460000}
{"Date":"2009-04-28","Open":854.47998,"High":864.47998,"Low":847.12,"Close":855.15997,"Adj.Close":855.15997,"Volume":6328000000}
{"Date":"2009-04-29","Open":856.84998,"High":882.06,"Low":856.84998,"Close":873.64001,"Adj.Close":873.64001,"Volume":6101620000}
{"Date":"2009-04-30","Open":876.59003,"High":888.70001,"Low":868.51001,"Close":872.81,"Adj.Close":872.81,"Volume":6862540000}
{"Date":"2009-05-01","Open":872.73999,"High":880.47998,"Low":866.09998,"Close":877.52002,"Adj.Close":877.52002,"Volume":5312170000}
{"Date":"2009-05-04","Open":879.21002,"High":907.84998,"Low":879.21002,"Close":907.23999,"Adj.Close":907.23999,"Volume":7038840000}
{"Date":"2009-05-05","Open":906.09998,"High":907.70001,"Low":897.34003,"Close":903.79999,"Adj.Close":903.79999,"Volume":6882860000}
{"Date":"2009-05-06","Open":903.95001,"High":920.28003,"Low":903.95001,"Close":919.53003,"Adj.Close":919.53003,"Volume":8555040000}
{"Date":"2009-05-07","Open":919.58002,"High":929.58002,"Low":901.35999,"Close":907.39001,"Adj.Close":907.39001,"Volume":9120100000}
{"Date":"2009-05-08","Open":909.03003,"High":930.16998,"Low":909.03003,"Close":929.22998,"Adj.Close":929.22998,"Volume":8163280000}
{"Date":"2009-05-11","Open":922.98999,"High":922.98999,"Low":908.67999,"Close":909.23999,"Adj.Close":909.23999,"Volume":6150600000}
{"Date":"2009-05-12","Open":910.52002,"High":915.57001,"Low":896.46002,"Close":908.34998,"Adj.Close":908.34998,"Volume":6871750000}
{"Date":"2009-05-13","Open":905.40002,"High":905.40002,"Low":882.79999,"Close":883.91998,"Adj.Close":883.91998,"Volume":7091820000}
{"Date":"2009-05-14","Open":884.23999,"High":898.35999,"Low":882.52002,"Close":893.07001,"Adj.Close":893.07001,"Volume":6134870000}
{"Date":"2009-05-15","Open":892.76001,"High":896.96997,"Low":878.94,"Close":882.88,"Adj.Close":882.88,"Volume":5439720000}
{"Date":"2009-05-18","Open":886.07001,"High":910,"Low":886.07001,"Close":909.71002,"Adj.Close":909.71002,"Volume":5702150000}
{"Date":"2009-05-19","Open":909.66998,"High":916.39001,"Low":905.21997,"Close":908.13,"Adj.Close":908.13,"Volume":6616270000}
{"Date":"2009-05-20","Open":908.62,"High":924.59998,"Low":901.37,"Close":903.46997,"Adj.Close":903.46997,"Volume":8205060000}
{"Date":"2009-05-21","Open":900.41998,"High":900.41998,"Low":879.60999,"Close":888.33002,"Adj.Close":888.33002,"Volume":6019840000}
{"Date":"2009-05-22","Open":888.67999,"High":896.65002,"Low":883.75,"Close":887,"Adj.Close":887,"Volume":5155320000}
{"Date":"2009-05-26","Open":887,"High":911.76001,"Low":881.46002,"Close":910.33002,"Adj.Close":910.33002,"Volume":5667050000}
{"Date":"2009-05-27","Open":909.95001,"High":913.84003,"Low":891.87,"Close":893.06,"Adj.Close":893.06,"Volume":5698800000}
{"Date":"2009-05-28","Open":892.96002,"High":909.45001,"Low":887.59998,"Close":906.83002,"Adj.Close":906.83002,"Volume":5738980000}
{"Date":"2009-05-29","Open":907.02002,"High":920.02002,"Low":903.56,"Close":919.14001,"Adj.Close":919.14001,"Volume":6050420000}
{"Date":"2009-06-01","Open":923.26001,"High":947.77002,"Low":923.26001,"Close":942.87,"Adj.Close":942.87,"Volume":6370440000}
{"Date":"2009-06-02","Open":942.87,"High":949.38,"Low":938.46002,"Close":944.73999,"Adj.Close":944.73999,"Volume":5987340000}
{"Date":"2009-06-03","Open":942.51001,"High":942.51001,"Low":923.84998,"Close":931.76001,"Adj.Close":931.76001,"Volume":5323770000}
{"Date":"2009-06-04","Open":932.48999,"High":942.46997,"Low":929.32001,"Close":942.46002,"Adj.Close":942.46002,"Volume":5352890000}
{"Date":"2009-06-05","Open":945.66998,"High":951.69,"Low":934.13,"Close":940.09003,"Adj.Close":940.09003,"Volume":5277910000}
{"Date":"2009-06-08","Open":938.12,"High":946.33002,"Low":926.44,"Close":939.14001,"Adj.Close":939.14001,"Volume":4483430000}
{"Date":"2009-06-09","Open":940.34998,"High":946.91998,"Low":936.15002,"Close":942.42999,"Adj.Close":942.42999,"Volume":4439950000}
{"Date":"2009-06-10","Open":942.72998,"High":949.77002,"Low":927.96997,"Close":939.15002,"Adj.Close":939.15002,"Volume":5379420000}
{"Date":"2009-06-11","Open":939.03998,"High":956.22998,"Low":939.03998,"Close":944.89001,"Adj.Close":944.89001,"Volume":5500840000}
{"Date":"2009-06-12","Open":943.44,"High":946.29999,"Low":935.65997,"Close":946.21002,"Adj.Close":946.21002,"Volume":4528120000}
{"Date":"2009-06-15","Open":942.45001,"High":942.45001,"Low":919.65002,"Close":923.71997,"Adj.Close":923.71997,"Volume":4697880000}
{"Date":"2009-06-16","Open":925.59998,"High":928,"Low":911.59998,"Close":911.96997,"Adj.Close":911.96997,"Volume":4951200000}
{"Date":"2009-06-17","Open":911.89001,"High":918.44,"Low":903.78003,"Close":910.71002,"Adj.Close":910.71002,"Volume":5523650000}
{"Date":"2009-06-18","Open":910.85999,"High":921.92999,"Low":907.94,"Close":918.37,"Adj.Close":918.37,"Volume":4684010000}
{"Date":"2009-06-19","Open":919.96002,"High":927.09003,"Low":915.79999,"Close":921.22998,"Adj.Close":921.22998,"Volume":5713390000}
{"Date":"2009-06-22","Open":918.13,"High":918.13,"Low":893.03998,"Close":893.03998,"Adj.Close":893.03998,"Volume":4903940000}
{"Date":"2009-06-23","Open":893.46002,"High":898.69,"Low":888.85999,"Close":895.09998,"Adj.Close":895.09998,"Volume":5071020000}
{"Date":"2009-06-24","Open":896.31,"High":910.84998,"Low":896.31,"Close":900.94,"Adj.Close":900.94,"Volume":4636720000}
{"Date":"2009-06-25","Open":899.45001,"High":921.41998,"Low":896.27002,"Close":920.26001,"Adj.Close":920.26001,"Volume":4911240000}
{"Date":"2009-06-26","Open":918.84003,"High":922,"Low":913.03003,"Close":918.90002,"Adj.Close":918.90002,"Volume":6076660000}
{"Date":"2009-06-29","Open":919.85999,"High":927.98999,"Low":916.17999,"Close":927.22998,"Adj.Close":927.22998,"Volume":4211760000}
{"Date":"2009-06-30","Open":927.15002,"High":930.01001,"Low":912.85999,"Close":919.32001,"Adj.Close":919.32001,"Volume":4627570000}
{"Date":"2009-07-01","Open":920.82001,"High":931.91998,"Low":920.82001,"Close":923.33002,"Adj.Close":923.33002,"Volume":3919400000}
{"Date":"2009-07-02","Open":921.23999,"High":921.23999,"Low":896.41998,"Close":896.41998,"Adj.Close":896.41998,"Volume":3931000000}
{"Date":"2009-07-06","Open":894.27002,"High":898.71997,"Low":886.35999,"Close":898.71997,"Adj.Close":898.71997,"Volume":4712580000}
{"Date":"2009-07-07","Open":898.59998,"High":898.59998,"Low":879.92999,"Close":881.03003,"Adj.Close":881.03003,"Volume":4673300000}
{"Date":"2009-07-08","Open":881.90002,"High":886.79999,"Low":869.32001,"Close":879.56,"Adj.Close":879.56,"Volume":5721780000}
{"Date":"2009-07-09","Open":881.28003,"High":887.85999,"Low":878.45001,"Close":882.67999,"Adj.Close":882.67999,"Volume":4347170000}
{"Date":"2009-07-10","Open":880.03003,"High":883.57001,"Low":872.81,"Close":879.13,"Adj.Close":879.13,"Volume":3912080000}
{"Date":"2009-07-13","Open":879.57001,"High":901.04999,"Low":875.32001,"Close":901.04999,"Adj.Close":901.04999,"Volume":4499440000}
{"Date":"2009-07-14","Open":900.77002,"High":905.84003,"Low":896.5,"Close":905.84003,"Adj.Close":905.84003,"Volume":4149030000}
{"Date":"2009-07-15","Open":910.15002,"High":933.95001,"Low":910.15002,"Close":932.67999,"Adj.Close":932.67999,"Volume":5238830000}
{"Date":"2009-07-16","Open":930.16998,"High":943.96002,"Low":927.45001,"Close":940.73999,"Adj.Close":940.73999,"Volume":4898640000}
{"Date":"2009-07-17","Open":940.56,"High":941.89001,"Low":934.65002,"Close":940.38,"Adj.Close":940.38,"Volume":5141380000}
{"Date":"2009-07-20","Open":942.07001,"High":951.62,"Low":940.98999,"Close":951.13,"Adj.Close":951.13,"Volume":4853150000}
{"Date":"2009-07-21","Open":951.96997,"High":956.53003,"Low":943.21997,"Close":954.58002,"Adj.Close":954.58002,"Volume":5309300000}
{"Date":"2009-07-22","Open":953.40002,"High":959.83002,"Low":947.75,"Close":954.07001,"Adj.Close":954.07001,"Volume":4634100000}
{"Date":"2009-07-23","Open":954.07001,"High":979.41998,"Low":953.27002,"Close":976.28998,"Adj.Close":976.28998,"Volume":5761650000}
{"Date":"2009-07-24","Open":972.15997,"High":979.78998,"Low":965.95001,"Close":979.26001,"Adj.Close":979.26001,"Volume":4458300000}
{"Date":"2009-07-27","Open":978.63,"High":982.48999,"Low":972.28998,"Close":982.17999,"Adj.Close":982.17999,"Volume":4631290000}
{"Date":"2009-07-28","Open":981.47998,"High":982.34998,"Low":969.34998,"Close":979.62,"Adj.Close":979.62,"Volume":5490350000}
{"Date":"2009-07-29","Open":977.65997,"High":977.76001,"Low":968.65002,"Close":975.15002,"Adj.Close":975.15002,"Volume":5178770000}
{"Date":"2009-07-30","Open":976.01001,"High":996.67999,"Low":976.01001,"Close":986.75,"Adj.Close":986.75,"Volume":6035180000}
{"Date":"2009-07-31","Open":986.79999,"High":993.17999,"Low":982.84998,"Close":987.47998,"Adj.Close":987.47998,"Volume":5139070000}
{"Date":"2009-08-03","Open":990.21997,"High":1003.60999,"Low":990.21997,"Close":1002.63,"Adj.Close":1002.63,"Volume":5603440000}
{"Date":"2009-08-04","Open":1001.40997,"High":1007.12,"Low":996.67999,"Close":1005.65002,"Adj.Close":1005.65002,"Volume":5713700000}
{"Date":"2009-08-05","Open":1005.40997,"High":1006.64001,"Low":994.31,"Close":1002.71997,"Adj.Close":1002.71997,"Volume":7242120000}
{"Date":"2009-08-06","Open":1004.06,"High":1008,"Low":992.48999,"Close":997.08002,"Adj.Close":997.08002,"Volume":6753380000}
{"Date":"2009-08-07","Open":999.83002,"High":1018,"Low":999.83002,"Close":1010.47998,"Adj.Close":1010.47998,"Volume":6827090000}
{"Date":"2009-08-10","Open":1008.89001,"High":1010.12,"Low":1000.98999,"Close":1007.09998,"Adj.Close":1007.09998,"Volume":5406080000}
{"Date":"2009-08-11","Open":1005.77002,"High":1005.77002,"Low":992.40002,"Close":994.34998,"Adj.Close":994.34998,"Volume":5773160000}
{"Date":"2009-08-12","Open":994,"High":1012.78003,"Low":993.35999,"Close":1005.81,"Adj.Close":1005.81,"Volume":5498170000}
{"Date":"2009-08-13","Open":1005.85999,"High":1013.14001,"Low":1000.82001,"Close":1012.72998,"Adj.Close":1012.72998,"Volume":5250660000}
{"Date":"2009-08-14","Open":1012.22998,"High":1012.59998,"Low":994.59998,"Close":1004.09003,"Adj.Close":1004.09003,"Volume":4940750000}
{"Date":"2009-08-17","Open":998.17999,"High":998.17999,"Low":978.51001,"Close":979.72998,"Adj.Close":979.72998,"Volume":4088570000}
{"Date":"2009-08-18","Open":980.62,"High":991.20001,"Low":980.62,"Close":989.66998,"Adj.Close":989.66998,"Volume":4198970000}
{"Date":"2009-08-19","Open":986.88,"High":999.60999,"Low":980.62,"Close":996.46002,"Adj.Close":996.46002,"Volume":4257000000}
{"Date":"2009-08-20","Open":996.40997,"High":1008.91998,"Low":996.39001,"Close":1007.37,"Adj.Close":1007.37,"Volume":4893160000}
{"Date":"2009-08-21","Open":1009.06,"High":1027.58997,"Low":1009.06,"Close":1026.13,"Adj.Close":1026.13,"Volume":5885550000}
{"Date":"2009-08-24","Open":1026.58997,"High":1035.81995,"Low":1022.47998,"Close":1025.56995,"Adj.Close":1025.56995,"Volume":6302450000}
{"Date":"2009-08-25","Open":1026.63,"High":1037.75,"Low":1026.20996,"Close":1028,"Adj.Close":1028,"Volume":5768740000}
{"Date":"2009-08-26","Open":1027.34998,"High":1032.46997,"Low":1021.57001,"Close":1028.12,"Adj.Close":1028.12,"Volume":5080060000}
{"Date":"2009-08-27","Open":1027.81006,"High":1033.32996,"Low":1016.20001,"Close":1030.97998,"Adj.Close":1030.97998,"Volume":5785880000}
{"Date":"2009-08-28","Open":1031.62,"High":1039.46997,"Low":1023.13,"Close":1028.93005,"Adj.Close":1028.93005,"Volume":5785780000}
{"Date":"2009-08-31","Open":1025.20996,"High":1025.20996,"Low":1014.62,"Close":1020.62,"Adj.Close":1020.62,"Volume":5004560000}
{"Date":"2009-09-01","Open":1019.52002,"High":1028.44995,"Low":996.28003,"Close":998.03998,"Adj.Close":998.03998,"Volume":6862360000}
{"Date":"2009-09-02","Open":996.07001,"High":1000.34003,"Low":991.96997,"Close":994.75,"Adj.Close":994.75,"Volume":5842730000}
{"Date":"2009-09-03","Open":996.12,"High":1003.42999,"Low":992.25,"Close":1003.23999,"Adj.Close":1003.23999,"Volume":4624280000}
{"Date":"2009-09-04","Open":1003.84003,"High":1016.47998,"Low":1001.65002,"Close":1016.40002,"Adj.Close":1016.40002,"Volume":4097370000}
{"Date":"2009-09-08","Open":1018.66998,"High":1026.06995,"Low":1018.66998,"Close":1025.39001,"Adj.Close":1025.39001,"Volume":5235160000}
{"Date":"2009-09-09","Open":1025.35999,"High":1036.33997,"Low":1023.96997,"Close":1033.37,"Adj.Close":1033.37,"Volume":5202550000}
{"Date":"2009-09-10","Open":1032.98999,"High":1044.14001,"Low":1028.04004,"Close":1044.14001,"Adj.Close":1044.14001,"Volume":5191380000}
{"Date":"2009-09-11","Open":1043.92004,"High":1048.18005,"Low":1038.40002,"Close":1042.72998,"Adj.Close":1042.72998,"Volume":4922600000}
{"Date":"2009-09-14","Open":1040.15002,"High":1049.73999,"Low":1035,"Close":1049.33997,"Adj.Close":1049.33997,"Volume":4979610000}
{"Date":"2009-09-15","Open":1049.03003,"High":1056.04004,"Low":1043.42004,"Close":1052.63,"Adj.Close":1052.63,"Volume":6185620000}
{"Date":"2009-09-16","Open":1053.98999,"High":1068.76001,"Low":1052.87,"Close":1068.76001,"Adj.Close":1068.76001,"Volume":6793530000}
{"Date":"2009-09-17","Open":1067.87,"High":1074.77002,"Low":1061.19995,"Close":1065.48999,"Adj.Close":1065.48999,"Volume":6668110000}
{"Date":"2009-09-18","Open":1066.59998,"High":1071.52002,"Low":1064.27002,"Close":1068.30005,"Adj.Close":1068.30005,"Volume":5607970000}
{"Date":"2009-09-21","Open":1067.14001,"High":1067.28003,"Low":1057.45996,"Close":1064.66003,"Adj.Close":1064.66003,"Volume":4615280000}
{"Date":"2009-09-22","Open":1066.34998,"High":1073.81006,"Low":1066.34998,"Close":1071.66003,"Adj.Close":1071.66003,"Volume":5246600000}
{"Date":"2009-09-23","Open":1072.68994,"High":1080.15002,"Low":1060.39001,"Close":1060.87,"Adj.Close":1060.87,"Volume":5531930000}
{"Date":"2009-09-24","Open":1062.56006,"High":1066.29004,"Low":1045.84998,"Close":1050.78003,"Adj.Close":1050.78003,"Volume":5505610000}
{"Date":"2009-09-25","Open":1049.47998,"High":1053.46997,"Low":1041.17004,"Close":1044.38,"Adj.Close":1044.38,"Volume":4507090000}
{"Date":"2009-09-28","Open":1045.38,"High":1065.13,"Low":1045.38,"Close":1062.97998,"Adj.Close":1062.97998,"Volume":3726950000}
{"Date":"2009-09-29","Open":1063.68994,"High":1069.62,"Low":1057.82996,"Close":1060.60999,"Adj.Close":1060.60999,"Volume":4949900000}
{"Date":"2009-09-30","Open":1061.02002,"High":1063.40002,"Low":1046.46997,"Close":1057.07996,"Adj.Close":1057.07996,"Volume":5998860000}
{"Date":"2009-10-01","Open":1054.91003,"High":1054.91003,"Low":1029.44995,"Close":1029.84998,"Adj.Close":1029.84998,"Volume":5791450000}
{"Date":"2009-10-02","Open":1029.70996,"High":1030.59998,"Low":1019.95001,"Close":1025.20996,"Adj.Close":1025.20996,"Volume":5583240000}
{"Date":"2009-10-05","Open":1026.87,"High":1042.57996,"Low":1025.92004,"Close":1040.45996,"Adj.Close":1040.45996,"Volume":4313310000}
{"Date":"2009-10-06","Open":1042.02002,"High":1060.55005,"Low":1042.02002,"Close":1054.71997,"Adj.Close":1054.71997,"Volume":5029840000}
{"Date":"2009-10-07","Open":1053.65002,"High":1058.02002,"Low":1050.09998,"Close":1057.57996,"Adj.Close":1057.57996,"Volume":4238220000}
{"Date":"2009-10-08","Open":1060.03003,"High":1070.67004,"Low":1060.03003,"Close":1065.47998,"Adj.Close":1065.47998,"Volume":4988400000}
{"Date":"2009-10-09","Open":1065.28003,"High":1071.51001,"Low":1063,"Close":1071.48999,"Adj.Close":1071.48999,"Volume":3763780000}
{"Date":"2009-10-12","Open":1071.63,"High":1079.45996,"Low":1071.63,"Close":1076.18994,"Adj.Close":1076.18994,"Volume":3710430000}
{"Date":"2009-10-13","Open":1074.95996,"High":1075.30005,"Low":1066.70996,"Close":1073.18994,"Adj.Close":1073.18994,"Volume":4320480000}
{"Date":"2009-10-14","Open":1078.68005,"High":1093.17004,"Low":1078.68005,"Close":1092.02002,"Adj.Close":1092.02002,"Volume":5406420000}
{"Date":"2009-10-15","Open":1090.35999,"High":1096.56006,"Low":1086.41003,"Close":1096.56006,"Adj.Close":1096.56006,"Volume":5369780000}
{"Date":"2009-10-16","Open":1094.67004,"High":1094.67004,"Low":1081.53003,"Close":1087.68005,"Adj.Close":1087.68005,"Volume":4894740000}
{"Date":"2009-10-19","Open":1088.21997,"High":1100.17004,"Low":1086.47998,"Close":1097.91003,"Adj.Close":1097.91003,"Volume":4619240000}
{"Date":"2009-10-20","Open":1098.64001,"High":1098.64001,"Low":1086.16003,"Close":1091.06006,"Adj.Close":1091.06006,"Volume":5396930000}
{"Date":"2009-10-21","Open":1090.35999,"High":1101.35999,"Low":1080.77002,"Close":1081.40002,"Adj.Close":1081.40002,"Volume":5616290000}
{"Date":"2009-10-22","Open":1080.95996,"High":1095.20996,"Low":1074.31006,"Close":1092.91003,"Adj.Close":1092.91003,"Volume":5192410000}
{"Date":"2009-10-23","Open":1095.62,"High":1095.82996,"Low":1075.48999,"Close":1079.59998,"Adj.Close":1079.59998,"Volume":4767460000}
{"Date":"2009-10-26","Open":1080.35999,"High":1091.75,"Low":1065.22998,"Close":1066.94995,"Adj.Close":1066.94995,"Volume":6363380000}
{"Date":"2009-10-27","Open":1067.54004,"High":1072.47998,"Low":1060.62,"Close":1063.41003,"Adj.Close":1063.41003,"Volume":5337380000}
{"Date":"2009-10-28","Open":1061.51001,"High":1063.26001,"Low":1042.18994,"Close":1042.63,"Adj.Close":1042.63,"Volume":6600350000}
{"Date":"2009-10-29","Open":1043.68994,"High":1066.82996,"Low":1043.68994,"Close":1066.10999,"Adj.Close":1066.10999,"Volume":5595040000}
{"Date":"2009-10-30","Open":1065.41003,"High":1065.41003,"Low":1033.38,"Close":1036.18994,"Adj.Close":1036.18994,"Volume":6512420000}
{"Date":"2009-11-02","Open":1036.18005,"High":1052.18005,"Low":1029.38,"Close":1042.88,"Adj.Close":1042.88,"Volume":6202640000}
{"Date":"2009-11-03","Open":1040.92004,"High":1046.35999,"Low":1033.93994,"Close":1045.41003,"Adj.Close":1045.41003,"Volume":5487500000}
{"Date":"2009-11-04","Open":1047.14001,"High":1061,"Low":1045.15002,"Close":1046.5,"Adj.Close":1046.5,"Volume":5635510000}
{"Date":"2009-11-05","Open":1047.30005,"High":1066.65002,"Low":1047.30005,"Close":1066.63,"Adj.Close":1066.63,"Volume":4848350000}
{"Date":"2009-11-06","Open":1064.94995,"High":1071.47998,"Low":1059.31995,"Close":1069.30005,"Adj.Close":1069.30005,"Volume":4277130000}
{"Date":"2009-11-09","Open":1072.31006,"High":1093.18994,"Low":1072.31006,"Close":1093.07996,"Adj.Close":1093.07996,"Volume":4460030000}
{"Date":"2009-11-10","Open":1091.85999,"High":1096.42004,"Low":1087.40002,"Close":1093.01001,"Adj.Close":1093.01001,"Volume":4394770000}
{"Date":"2009-11-11","Open":1096.04004,"High":1105.37,"Low":1093.81006,"Close":1098.51001,"Adj.Close":1098.51001,"Volume":4286700000}
{"Date":"2009-11-12","Open":1098.31006,"High":1101.96997,"Low":1084.90002,"Close":1087.23999,"Adj.Close":1087.23999,"Volume":4160250000}
{"Date":"2009-11-13","Open":1087.58997,"High":1097.79004,"Low":1085.32996,"Close":1093.47998,"Adj.Close":1093.47998,"Volume":3792610000}
{"Date":"2009-11-16","Open":1094.13,"High":1113.68994,"Low":1094.13,"Close":1109.30005,"Adj.Close":1109.30005,"Volume":4565850000}
{"Date":"2009-11-17","Open":1109.21997,"High":1110.52002,"Low":1102.18994,"Close":1110.31995,"Adj.Close":1110.31995,"Volume":3824070000}
{"Date":"2009-11-18","Open":1109.43994,"High":1111.09998,"Low":1102.69995,"Close":1109.80005,"Adj.Close":1109.80005,"Volume":4293340000}
{"Date":"2009-11-19","Open":1106.43994,"High":1106.43994,"Low":1088.40002,"Close":1094.90002,"Adj.Close":1094.90002,"Volume":4178030000}
{"Date":"2009-11-20","Open":1094.66003,"High":1094.66003,"Low":1086.81006,"Close":1091.38,"Adj.Close":1091.38,"Volume":3751230000}
{"Date":"2009-11-23","Open":1094.85999,"High":1112.38,"Low":1094.85999,"Close":1106.23999,"Adj.Close":1106.23999,"Volume":3827920000}
{"Date":"2009-11-24","Open":1105.82996,"High":1107.56006,"Low":1097.63,"Close":1105.65002,"Adj.Close":1105.65002,"Volume":3700820000}
{"Date":"2009-11-25","Open":1106.48999,"High":1111.18005,"Low":1104.75,"Close":1110.63,"Adj.Close":1110.63,"Volume":3036350000}
{"Date":"2009-11-27","Open":1105.46997,"High":1105.46997,"Low":1083.73999,"Close":1091.48999,"Adj.Close":1091.48999,"Volume":2362910000}
{"Date":"2009-11-30","Open":1091.06995,"High":1097.23999,"Low":1086.25,"Close":1095.63,"Adj.Close":1095.63,"Volume":3895520000}
{"Date":"2009-12-01","Open":1098.89001,"High":1112.28003,"Low":1098.89001,"Close":1108.85999,"Adj.Close":1108.85999,"Volume":4249310000}
{"Date":"2009-12-02","Open":1109.03003,"High":1115.57996,"Low":1105.29004,"Close":1109.23999,"Adj.Close":1109.23999,"Volume":3941340000}
{"Date":"2009-12-03","Open":1110.58997,"High":1117.28003,"Low":1098.73999,"Close":1099.92004,"Adj.Close":1099.92004,"Volume":4810030000}
{"Date":"2009-12-04","Open":1100.43005,"High":1119.13,"Low":1096.52002,"Close":1105.97998,"Adj.Close":1105.97998,"Volume":5781140000}
{"Date":"2009-12-07","Open":1105.52002,"High":1110.71997,"Low":1100.82996,"Close":1103.25,"Adj.Close":1103.25,"Volume":4103360000}
{"Date":"2009-12-08","Open":1103.04004,"High":1103.04004,"Low":1088.60999,"Close":1091.93994,"Adj.Close":1091.93994,"Volume":4748030000}
{"Date":"2009-12-09","Open":1091.06995,"High":1097.04004,"Low":1085.89001,"Close":1095.94995,"Adj.Close":1095.94995,"Volume":4115410000}
{"Date":"2009-12-10","Open":1098.68994,"High":1106.25,"Low":1098.68994,"Close":1102.34998,"Adj.Close":1102.34998,"Volume":3996490000}
{"Date":"2009-12-11","Open":1103.95996,"High":1108.5,"Low":1101.33997,"Close":1106.41003,"Adj.Close":1106.41003,"Volume":3791090000}
{"Date":"2009-12-14","Open":1107.83997,"High":1114.76001,"Low":1107.83997,"Close":1114.10999,"Adj.Close":1114.10999,"Volume":4548490000}
{"Date":"2009-12-15","Open":1114.10999,"High":1114.10999,"Low":1105.34998,"Close":1107.93005,"Adj.Close":1107.93005,"Volume":5045100000}
{"Date":"2009-12-16","Open":1108.60999,"High":1116.20996,"Low":1107.95996,"Close":1109.18005,"Adj.Close":1109.18005,"Volume":4829820000}
{"Date":"2009-12-17","Open":1106.35999,"High":1106.35999,"Low":1095.88,"Close":1096.07996,"Adj.Close":1096.07996,"Volume":7615070000}
{"Date":"2009-12-18","Open":1097.85999,"High":1103.73999,"Low":1093.88,"Close":1102.46997,"Adj.Close":1102.46997,"Volume":6325890000}
{"Date":"2009-12-21","Open":1105.31006,"High":1117.68005,"Low":1105.31006,"Close":1114.05005,"Adj.Close":1114.05005,"Volume":3977340000}
{"Date":"2009-12-22","Open":1114.51001,"High":1120.27002,"Low":1114.51001,"Close":1118.02002,"Adj.Close":1118.02002,"Volume":3641130000}
{"Date":"2009-12-23","Open":1118.83997,"High":1121.57996,"Low":1116,"Close":1120.58997,"Adj.Close":1120.58997,"Volume":3166870000}
{"Date":"2009-12-24","Open":1121.07996,"High":1126.47998,"Low":1121.07996,"Close":1126.47998,"Adj.Close":1126.47998,"Volume":1267710000}
{"Date":"2009-12-28","Open":1127.53003,"High":1130.38,"Low":1123.51001,"Close":1127.78003,"Adj.Close":1127.78003,"Volume":2716400000}
{"Date":"2009-12-29","Open":1128.55005,"High":1130.38,"Low":1126.07996,"Close":1126.19995,"Adj.Close":1126.19995,"Volume":2491020000}
{"Date":"2009-12-30","Open":1125.53003,"High":1126.42004,"Low":1121.93994,"Close":1126.42004,"Adj.Close":1126.42004,"Volume":2277300000}
{"Date":"2009-12-31","Open":1126.59998,"High":1127.64001,"Low":1114.81006,"Close":1115.09998,"Adj.Close":1115.09998,"Volume":2076990000}
{"Date":"2010-01-04","Open":1116.56006,"High":1133.87,"Low":1116.56006,"Close":1132.98999,"Adj.Close":1132.98999,"Volume":3991400000}
{"Date":"2010-01-05","Open":1132.66003,"High":1136.63,"Low":1129.66003,"Close":1136.52002,"Adj.Close":1136.52002,"Volume":2491020000}
{"Date":"2010-01-06","Open":1135.70996,"High":1139.18994,"Low":1133.94995,"Close":1137.14001,"Adj.Close":1137.14001,"Volume":4972660000}
{"Date":"2010-01-07","Open":1136.27002,"High":1142.45996,"Low":1131.31995,"Close":1141.68994,"Adj.Close":1141.68994,"Volume":5270680000}
{"Date":"2010-01-08","Open":1140.52002,"High":1145.39001,"Low":1136.21997,"Close":1144.97998,"Adj.Close":1144.97998,"Volume":4389590000}
{"Date":"2010-01-11","Open":1145.95996,"High":1149.73999,"Low":1142.02002,"Close":1146.97998,"Adj.Close":1146.97998,"Volume":4255780000}
{"Date":"2010-01-12","Open":1143.81006,"High":1143.81006,"Low":1131.77002,"Close":1136.21997,"Adj.Close":1136.21997,"Volume":4716160000}
{"Date":"2010-01-13","Open":1137.31006,"High":1148.40002,"Low":1133.18005,"Close":1145.68005,"Adj.Close":1145.68005,"Volume":4170360000}
{"Date":"2010-01-14","Open":1145.68005,"High":1150.41003,"Low":1143.80005,"Close":1148.45996,"Adj.Close":1148.45996,"Volume":3915200000}
{"Date":"2010-01-15","Open":1147.71997,"High":1147.77002,"Low":1131.39001,"Close":1136.03003,"Adj.Close":1136.03003,"Volume":4758730000}
{"Date":"2010-01-19","Open":1136.03003,"High":1150.44995,"Low":1135.77002,"Close":1150.22998,"Adj.Close":1150.22998,"Volume":4724830000}
{"Date":"2010-01-20","Open":1147.94995,"High":1147.94995,"Low":1129.25,"Close":1138.04004,"Adj.Close":1138.04004,"Volume":4810560000}
{"Date":"2010-01-21","Open":1138.68005,"High":1141.57996,"Low":1114.83997,"Close":1116.47998,"Adj.Close":1116.47998,"Volume":6874290000}
{"Date":"2010-01-22","Open":1115.48999,"High":1115.48999,"Low":1090.18005,"Close":1091.76001,"Adj.Close":1091.76001,"Volume":6208650000}
{"Date":"2010-01-25","Open":1092.40002,"High":1102.96997,"Low":1092.40002,"Close":1096.78003,"Adj.Close":1096.78003,"Volume":4481390000}
{"Date":"2010-01-26","Open":1095.80005,"High":1103.68994,"Low":1089.85999,"Close":1092.17004,"Adj.Close":1092.17004,"Volume":4731910000}
{"Date":"2010-01-27","Open":1091.93994,"High":1099.51001,"Low":1083.10999,"Close":1097.5,"Adj.Close":1097.5,"Volume":5319120000}
{"Date":"2010-01-28","Open":1096.93005,"High":1100.21997,"Low":1078.45996,"Close":1084.53003,"Adj.Close":1084.53003,"Volume":5452400000}
{"Date":"2010-01-29","Open":1087.60999,"High":1096.44995,"Low":1071.58997,"Close":1073.87,"Adj.Close":1073.87,"Volume":5412850000}
{"Date":"2010-02-01","Open":1073.89001,"High":1089.38,"Low":1073.89001,"Close":1089.18994,"Adj.Close":1089.18994,"Volume":4077610000}
{"Date":"2010-02-02","Open":1090.05005,"High":1104.72998,"Low":1087.95996,"Close":1103.31995,"Adj.Close":1103.31995,"Volume":4749540000}
{"Date":"2010-02-03","Open":1100.67004,"High":1102.71997,"Low":1093.96997,"Close":1097.28003,"Adj.Close":1097.28003,"Volume":4285450000}
{"Date":"2010-02-04","Open":1097.25,"High":1097.25,"Low":1062.78003,"Close":1063.10999,"Adj.Close":1063.10999,"Volume":5859690000}
{"Date":"2010-02-05","Open":1064.12,"High":1067.13,"Low":1044.5,"Close":1066.18994,"Adj.Close":1066.18994,"Volume":6438900000}
{"Date":"2010-02-08","Open":1065.51001,"High":1071.19995,"Low":1056.51001,"Close":1056.73999,"Adj.Close":1056.73999,"Volume":4089820000}
{"Date":"2010-02-09","Open":1060.06006,"High":1079.28003,"Low":1060.06006,"Close":1070.52002,"Adj.Close":1070.52002,"Volume":5114260000}
{"Date":"2010-02-10","Open":1069.68005,"High":1073.67004,"Low":1059.33997,"Close":1068.13,"Adj.Close":1068.13,"Volume":4251450000}
{"Date":"2010-02-11","Open":1067.09998,"High":1080.04004,"Low":1060.58997,"Close":1078.46997,"Adj.Close":1078.46997,"Volume":4400870000}
{"Date":"2010-02-12","Open":1075.94995,"High":1077.81006,"Low":1062.96997,"Close":1075.51001,"Adj.Close":1075.51001,"Volume":4160680000}
{"Date":"2010-02-16","Open":1079.13,"High":1095.67004,"Low":1079.13,"Close":1094.87,"Adj.Close":1094.87,"Volume":4080770000}
{"Date":"2010-02-17","Open":1096.14001,"High":1101.03003,"Low":1094.71997,"Close":1099.51001,"Adj.Close":1099.51001,"Volume":4259230000}
{"Date":"2010-02-18","Open":1099.03003,"High":1108.23999,"Low":1097.47998,"Close":1106.75,"Adj.Close":1106.75,"Volume":3878620000}
{"Date":"2010-02-19","Open":1105.48999,"High":1112.42004,"Low":1100.80005,"Close":1109.17004,"Adj.Close":1109.17004,"Volume":3944280000}
{"Date":"2010-02-22","Open":1110,"High":1112.29004,"Low":1105.38,"Close":1108.01001,"Adj.Close":1108.01001,"Volume":3814440000}
{"Date":"2010-02-23","Open":1107.48999,"High":1108.57996,"Low":1092.18005,"Close":1094.59998,"Adj.Close":1094.59998,"Volume":4521050000}
{"Date":"2010-02-24","Open":1095.89001,"High":1106.42004,"Low":1095.5,"Close":1105.23999,"Adj.Close":1105.23999,"Volume":4168360000}
{"Date":"2010-02-25","Open":1101.23999,"High":1103.5,"Low":1086.02002,"Close":1102.93994,"Adj.Close":1102.93994,"Volume":4521130000}
{"Date":"2010-02-26","Open":1103.09998,"High":1107.23999,"Low":1097.56006,"Close":1104.48999,"Adj.Close":1104.48999,"Volume":3945190000}
{"Date":"2010-03-01","Open":1105.35999,"High":1116.10999,"Low":1105.35999,"Close":1115.70996,"Adj.Close":1115.70996,"Volume":3847640000}
{"Date":"2010-03-02","Open":1117.01001,"High":1123.45996,"Low":1116.51001,"Close":1118.31006,"Adj.Close":1118.31006,"Volume":4134680000}
{"Date":"2010-03-03","Open":1119.35999,"High":1125.64001,"Low":1116.57996,"Close":1118.79004,"Adj.Close":1118.79004,"Volume":3951320000}
{"Date":"2010-03-04","Open":1119.12,"High":1123.72998,"Low":1116.66003,"Close":1122.96997,"Adj.Close":1122.96997,"Volume":3945010000}
{"Date":"2010-03-05","Open":1125.12,"High":1139.38,"Low":1125.12,"Close":1138.69995,"Adj.Close":1138.69995,"Volume":4133000000}
{"Date":"2010-03-08","Open":1138.40002,"High":1141.05005,"Low":1136.77002,"Close":1138.5,"Adj.Close":1138.5,"Volume":3774680000}
{"Date":"2010-03-09","Open":1137.56006,"High":1145.37,"Low":1134.90002,"Close":1140.44995,"Adj.Close":1140.44995,"Volume":5185570000}
{"Date":"2010-03-10","Open":1140.21997,"High":1148.26001,"Low":1140.08997,"Close":1145.60999,"Adj.Close":1145.60999,"Volume":5469120000}
{"Date":"2010-03-11","Open":1143.95996,"High":1150.23999,"Low":1138.98999,"Close":1150.23999,"Adj.Close":1150.23999,"Volume":4669060000}
{"Date":"2010-03-12","Open":1151.70996,"High":1153.41003,"Low":1146.96997,"Close":1149.98999,"Adj.Close":1149.98999,"Volume":4928160000}
{"Date":"2010-03-15","Open":1148.53003,"High":1150.97998,"Low":1141.44995,"Close":1150.51001,"Adj.Close":1150.51001,"Volume":4164110000}
{"Date":"2010-03-16","Open":1150.82996,"High":1160.28003,"Low":1150.34998,"Close":1159.45996,"Adj.Close":1159.45996,"Volume":4369770000}
{"Date":"2010-03-17","Open":1159.93994,"High":1169.83997,"Low":1159.93994,"Close":1166.20996,"Adj.Close":1166.20996,"Volume":4963200000}
{"Date":"2010-03-18","Open":1166.13,"High":1167.77002,"Low":1161.16003,"Close":1165.82996,"Adj.Close":1165.82996,"Volume":4234510000}
{"Date":"2010-03-19","Open":1166.68005,"High":1169.19995,"Low":1155.32996,"Close":1159.90002,"Adj.Close":1159.90002,"Volume":5212410000}
{"Date":"2010-03-22","Open":1157.25,"High":1167.81995,"Low":1152.88,"Close":1165.81006,"Adj.Close":1165.81006,"Volume":4261680000}
{"Date":"2010-03-23","Open":1166.46997,"High":1174.71997,"Low":1163.82996,"Close":1174.17004,"Adj.Close":1174.17004,"Volume":4411640000}
{"Date":"2010-03-24","Open":1172.69995,"High":1173.04004,"Low":1166.01001,"Close":1167.71997,"Adj.Close":1167.71997,"Volume":4705750000}
{"Date":"2010-03-25","Open":1170.03003,"High":1180.68994,"Low":1165.08997,"Close":1165.72998,"Adj.Close":1165.72998,"Volume":5668900000}
{"Date":"2010-03-26","Open":1167.57996,"High":1173.93005,"Low":1161.47998,"Close":1166.58997,"Adj.Close":1166.58997,"Volume":4708420000}
{"Date":"2010-03-29","Open":1167.70996,"High":1174.84998,"Low":1167.70996,"Close":1173.21997,"Adj.Close":1173.21997,"Volume":4375580000}
{"Date":"2010-03-30","Open":1173.75,"High":1177.82996,"Low":1168.92004,"Close":1173.27002,"Adj.Close":1173.27002,"Volume":4085000000}
{"Date":"2010-03-31","Open":1171.75,"High":1174.56006,"Low":1165.77002,"Close":1169.43005,"Adj.Close":1169.43005,"Volume":4484340000}
{"Date":"2010-04-01","Open":1171.22998,"High":1181.43005,"Low":1170.68994,"Close":1178.09998,"Adj.Close":1178.09998,"Volume":4006870000}
{"Date":"2010-04-05","Open":1178.70996,"High":1187.72998,"Low":1178.70996,"Close":1187.43994,"Adj.Close":1187.43994,"Volume":3881620000}
{"Date":"2010-04-06","Open":1186.01001,"High":1191.80005,"Low":1182.77002,"Close":1189.43994,"Adj.Close":1189.43994,"Volume":4086180000}
{"Date":"2010-04-07","Open":1188.22998,"High":1189.59998,"Low":1177.25,"Close":1182.44995,"Adj.Close":1182.44995,"Volume":5101430000}
{"Date":"2010-04-08","Open":1181.75,"High":1188.55005,"Low":1175.12,"Close":1186.43994,"Adj.Close":1186.43994,"Volume":4726970000}
{"Date":"2010-04-09","Open":1187.46997,"High":1194.66003,"Low":1187.15002,"Close":1194.37,"Adj.Close":1194.37,"Volume":4511570000}
{"Date":"2010-04-12","Open":1194.93994,"High":1199.19995,"Low":1194.70996,"Close":1196.47998,"Adj.Close":1196.47998,"Volume":4607090000}
{"Date":"2010-04-13","Open":1195.93994,"High":1199.04004,"Low":1188.81995,"Close":1197.30005,"Adj.Close":1197.30005,"Volume":5403580000}
{"Date":"2010-04-14","Open":1198.68994,"High":1210.65002,"Low":1198.68994,"Close":1210.65002,"Adj.Close":1210.65002,"Volume":5760040000}
{"Date":"2010-04-15","Open":1210.77002,"High":1213.92004,"Low":1208.5,"Close":1211.67004,"Adj.Close":1211.67004,"Volume":5995330000}
{"Date":"2010-04-16","Open":1210.17004,"High":1210.17004,"Low":1186.77002,"Close":1192.13,"Adj.Close":1192.13,"Volume":8108470000}
{"Date":"2010-04-19","Open":1192.06006,"High":1197.87,"Low":1183.68005,"Close":1197.52002,"Adj.Close":1197.52002,"Volume":6597740000}
{"Date":"2010-04-20","Open":1199.04004,"High":1208.57996,"Low":1199.04004,"Close":1207.17004,"Adj.Close":1207.17004,"Volume":5316590000}
{"Date":"2010-04-21","Open":1207.16003,"High":1210.98999,"Low":1198.84998,"Close":1205.93994,"Adj.Close":1205.93994,"Volume":5724310000}
{"Date":"2010-04-22","Open":1202.52002,"High":1210.27002,"Low":1190.18994,"Close":1208.67004,"Adj.Close":1208.67004,"Volume":6035780000}
{"Date":"2010-04-23","Open":1207.87,"High":1217.28003,"Low":1205.09998,"Close":1217.28003,"Adj.Close":1217.28003,"Volume":5326060000}
{"Date":"2010-04-26","Open":1217.06995,"High":1219.80005,"Low":1211.06995,"Close":1212.05005,"Adj.Close":1212.05005,"Volume":5647760000}
{"Date":"2010-04-27","Open":1209.92004,"High":1211.38,"Low":1181.62,"Close":1183.70996,"Adj.Close":1183.70996,"Volume":7454540000}
{"Date":"2010-04-28","Open":1184.58997,"High":1195.05005,"Low":1181.81006,"Close":1191.35999,"Adj.Close":1191.35999,"Volume":6342310000}
{"Date":"2010-04-29","Open":1193.30005,"High":1209.35999,"Low":1193.30005,"Close":1206.78003,"Adj.Close":1206.78003,"Volume":6059410000}
{"Date":"2010-04-30","Open":1206.77002,"High":1207.98999,"Low":1186.31995,"Close":1186.68994,"Adj.Close":1186.68994,"Volume":6048260000}
{"Date":"2010-05-03","Open":1188.57996,"High":1205.13,"Low":1188.57996,"Close":1202.26001,"Adj.Close":1202.26001,"Volume":4938050000}
{"Date":"2010-05-04","Open":1197.5,"High":1197.5,"Low":1168.12,"Close":1173.59998,"Adj.Close":1173.59998,"Volume":6594720000}
{"Date":"2010-05-05","Open":1169.23999,"High":1175.94995,"Low":1158.15002,"Close":1165.87,"Adj.Close":1165.87,"Volume":6795940000}
{"Date":"2010-05-06","Open":1164.38,"High":1167.57996,"Low":1065.79004,"Close":1128.15002,"Adj.Close":1128.15002,"Volume":10617810000}
{"Date":"2010-05-07","Open":1127.04004,"High":1135.13,"Low":1094.15002,"Close":1110.88,"Adj.Close":1110.88,"Volume":9472910000}
{"Date":"2010-05-10","Open":1122.27002,"High":1163.84998,"Low":1122.27002,"Close":1159.72998,"Adj.Close":1159.72998,"Volume":6893700000}
{"Date":"2010-05-11","Open":1156.39001,"High":1170.47998,"Low":1147.70996,"Close":1155.79004,"Adj.Close":1155.79004,"Volume":5842550000}
{"Date":"2010-05-12","Open":1155.43005,"High":1172.87,"Low":1155.43005,"Close":1171.67004,"Adj.Close":1171.67004,"Volume":5225460000}
{"Date":"2010-05-13","Open":1170.04004,"High":1173.56995,"Low":1156.14001,"Close":1157.43994,"Adj.Close":1157.43994,"Volume":4870640000}
{"Date":"2010-05-14","Open":1157.18994,"High":1157.18994,"Low":1126.14001,"Close":1135.68005,"Adj.Close":1135.68005,"Volume":6126400000}
{"Date":"2010-05-17","Open":1136.52002,"High":1141.88,"Low":1114.95996,"Close":1136.93994,"Adj.Close":1136.93994,"Volume":5922920000}
{"Date":"2010-05-18","Open":1138.78003,"High":1148.66003,"Low":1117.19995,"Close":1120.80005,"Adj.Close":1120.80005,"Volume":6170840000}
{"Date":"2010-05-19","Open":1119.56995,"High":1124.27002,"Low":1100.66003,"Close":1115.05005,"Adj.Close":1115.05005,"Volume":6765800000}
{"Date":"2010-05-20","Open":1107.33997,"High":1107.33997,"Low":1071.57996,"Close":1071.58997,"Adj.Close":1071.58997,"Volume":8328570000}
{"Date":"2010-05-21","Open":1067.26001,"High":1090.16003,"Low":1055.90002,"Close":1087.68994,"Adj.Close":1087.68994,"Volume":5452130000}
{"Date":"2010-05-24","Open":1084.78003,"High":1089.94995,"Low":1072.69995,"Close":1073.65002,"Adj.Close":1073.65002,"Volume":5224040000}
{"Date":"2010-05-25","Open":1067.42004,"High":1074.75,"Low":1040.78003,"Close":1074.03003,"Adj.Close":1074.03003,"Volume":7329580000}
{"Date":"2010-05-26","Open":1075.51001,"High":1090.75,"Low":1065.58997,"Close":1067.94995,"Adj.Close":1067.94995,"Volume":4521050000}
{"Date":"2010-05-27","Open":1074.27002,"High":1103.52002,"Low":1074.27002,"Close":1103.06006,"Adj.Close":1103.06006,"Volume":5698460000}
{"Date":"2010-05-28","Open":1102.58997,"High":1102.58997,"Low":1084.78003,"Close":1089.41003,"Adj.Close":1089.41003,"Volume":4871210000}
{"Date":"2010-06-01","Open":1087.30005,"High":1094.77002,"Low":1069.89001,"Close":1070.70996,"Adj.Close":1070.70996,"Volume":5271480000}
{"Date":"2010-06-02","Open":1073.01001,"High":1098.56006,"Low":1072.03003,"Close":1098.38,"Adj.Close":1098.38,"Volume":5026360000}
{"Date":"2010-06-03","Open":1098.81995,"High":1105.67004,"Low":1091.81006,"Close":1102.82996,"Adj.Close":1102.82996,"Volume":4995970000}
{"Date":"2010-06-04","Open":1098.43005,"High":1098.43005,"Low":1060.5,"Close":1064.88,"Adj.Close":1064.88,"Volume":6180580000}
{"Date":"2010-06-07","Open":1065.83997,"High":1071.35999,"Low":1049.85999,"Close":1050.46997,"Adj.Close":1050.46997,"Volume":5467560000}
{"Date":"2010-06-08","Open":1050.81006,"High":1063.15002,"Low":1042.17004,"Close":1062,"Adj.Close":1062,"Volume":6192750000}
{"Date":"2010-06-09","Open":1062.75,"High":1077.73999,"Low":1052.25,"Close":1055.68994,"Adj.Close":1055.68994,"Volume":5983200000}
{"Date":"2010-06-10","Open":1058.77002,"High":1087.84998,"Low":1058.77002,"Close":1086.83997,"Adj.Close":1086.83997,"Volume":5144780000}
{"Date":"2010-06-11","Open":1082.65002,"High":1092.25,"Low":1077.12,"Close":1091.59998,"Adj.Close":1091.59998,"Volume":4059280000}
{"Date":"2010-06-14","Open":1095,"High":1105.91003,"Low":1089.03003,"Close":1089.63,"Adj.Close":1089.63,"Volume":4425830000}
{"Date":"2010-06-15","Open":1091.20996,"High":1115.58997,"Low":1091.20996,"Close":1115.22998,"Adj.Close":1115.22998,"Volume":4644490000}
{"Date":"2010-06-16","Open":1114.02002,"High":1118.73999,"Low":1107.13,"Close":1114.60999,"Adj.Close":1114.60999,"Volume":5002600000}
{"Date":"2010-06-17","Open":1115.97998,"High":1117.71997,"Low":1105.87,"Close":1116.04004,"Adj.Close":1116.04004,"Volume":4557760000}
{"Date":"2010-06-18","Open":1116.16003,"High":1121.01001,"Low":1113.93005,"Close":1117.51001,"Adj.Close":1117.51001,"Volume":4555360000}
{"Date":"2010-06-21","Open":1122.79004,"High":1131.22998,"Low":1108.23999,"Close":1113.19995,"Adj.Close":1113.19995,"Volume":4514360000}
{"Date":"2010-06-22","Open":1113.90002,"High":1118.5,"Low":1094.18005,"Close":1095.31006,"Adj.Close":1095.31006,"Volume":4514380000}
{"Date":"2010-06-23","Open":1095.56995,"High":1099.64001,"Low":1085.31006,"Close":1092.04004,"Adj.Close":1092.04004,"Volume":4526150000}
{"Date":"2010-06-24","Open":1090.93005,"High":1090.93005,"Low":1071.59998,"Close":1073.68994,"Adj.Close":1073.68994,"Volume":4814830000}
{"Date":"2010-06-25","Open":1075.09998,"High":1083.56006,"Low":1067.89001,"Close":1076.76001,"Adj.Close":1076.76001,"Volume":5128840000}
{"Date":"2010-06-28","Open":1077.5,"High":1082.59998,"Low":1071.44995,"Close":1074.56995,"Adj.Close":1074.56995,"Volume":3896410000}
{"Date":"2010-06-29","Open":1071.09998,"High":1071.09998,"Low":1035.18005,"Close":1041.23999,"Adj.Close":1041.23999,"Volume":6136700000}
{"Date":"2010-06-30","Open":1040.56006,"High":1048.07996,"Low":1028.32996,"Close":1030.70996,"Adj.Close":1030.70996,"Volume":5067080000}
{"Date":"2010-07-01","Open":1031.09998,"High":1033.57996,"Low":1010.90997,"Close":1027.37,"Adj.Close":1027.37,"Volume":6435770000}
{"Date":"2010-07-02","Open":1027.65002,"High":1032.94995,"Low":1015.92999,"Close":1022.58002,"Adj.Close":1022.58002,"Volume":3968500000}
{"Date":"2010-07-06","Open":1028.08997,"High":1042.5,"Low":1018.34998,"Close":1028.06006,"Adj.Close":1028.06006,"Volume":4691240000}
{"Date":"2010-07-07","Open":1028.54004,"High":1060.89001,"Low":1028.54004,"Close":1060.27002,"Adj.Close":1060.27002,"Volume":4931220000}
{"Date":"2010-07-08","Open":1062.92004,"High":1071.25,"Low":1058.23999,"Close":1070.25,"Adj.Close":1070.25,"Volume":4548460000}
{"Date":"2010-07-09","Open":1070.5,"High":1078.16003,"Low":1068.09998,"Close":1077.95996,"Adj.Close":1077.95996,"Volume":3506570000}
{"Date":"2010-07-12","Open":1077.22998,"High":1080.78003,"Low":1070.44995,"Close":1078.75,"Adj.Close":1078.75,"Volume":3426990000}
{"Date":"2010-07-13","Open":1080.65002,"High":1099.45996,"Low":1080.65002,"Close":1095.33997,"Adj.Close":1095.33997,"Volume":4640460000}
{"Date":"2010-07-14","Open":1095.60999,"High":1099.07996,"Low":1087.68005,"Close":1095.17004,"Adj.Close":1095.17004,"Volume":4521050000}
{"Date":"2010-07-15","Open":1094.45996,"High":1098.66003,"Low":1080.53003,"Close":1096.47998,"Adj.Close":1096.47998,"Volume":4552470000}
{"Date":"2010-07-16","Open":1093.84998,"High":1093.84998,"Low":1063.31995,"Close":1064.88,"Adj.Close":1064.88,"Volume":5297350000}
{"Date":"2010-07-19","Open":1066.84998,"High":1074.69995,"Low":1061.10999,"Close":1071.25,"Adj.Close":1071.25,"Volume":4089500000}
{"Date":"2010-07-20","Open":1064.53003,"High":1083.93994,"Low":1056.88,"Close":1083.47998,"Adj.Close":1083.47998,"Volume":4713280000}
{"Date":"2010-07-21","Open":1086.67004,"High":1088.95996,"Low":1065.25,"Close":1069.58997,"Adj.Close":1069.58997,"Volume":4747180000}
{"Date":"2010-07-22","Open":1072.14001,"High":1097.5,"Low":1072.14001,"Close":1093.67004,"Adj.Close":1093.67004,"Volume":4826900000}
{"Date":"2010-07-23","Open":1092.17004,"High":1103.72998,"Low":1087.88,"Close":1102.66003,"Adj.Close":1102.66003,"Volume":4524570000}
{"Date":"2010-07-26","Open":1102.89001,"High":1115.01001,"Low":1101.30005,"Close":1115.01001,"Adj.Close":1115.01001,"Volume":4009650000}
{"Date":"2010-07-27","Open":1117.35999,"High":1120.94995,"Low":1109.78003,"Close":1113.83997,"Adj.Close":1113.83997,"Volume":4725690000}
{"Date":"2010-07-28","Open":1112.83997,"High":1114.66003,"Low":1103.10999,"Close":1106.13,"Adj.Close":1106.13,"Volume":4002390000}
{"Date":"2010-07-29","Open":1108.06995,"High":1115.90002,"Low":1092.81995,"Close":1101.53003,"Adj.Close":1101.53003,"Volume":4612420000}
{"Date":"2010-07-30","Open":1098.43994,"High":1106.43994,"Low":1088.01001,"Close":1101.59998,"Adj.Close":1101.59998,"Volume":4006450000}
{"Date":"2010-08-02","Open":1107.53003,"High":1127.30005,"Low":1107.53003,"Close":1125.85999,"Adj.Close":1125.85999,"Volume":4144180000}
{"Date":"2010-08-03","Open":1125.33997,"High":1125.43994,"Low":1116.76001,"Close":1120.45996,"Adj.Close":1120.45996,"Volume":4071820000}
{"Date":"2010-08-04","Open":1121.06006,"High":1128.75,"Low":1119.45996,"Close":1127.23999,"Adj.Close":1127.23999,"Volume":4057850000}
{"Date":"2010-08-05","Open":1125.78003,"High":1126.56006,"Low":1118.81006,"Close":1125.81006,"Adj.Close":1125.81006,"Volume":3685560000}
{"Date":"2010-08-06","Open":1122.06995,"High":1123.06006,"Low":1107.17004,"Close":1121.64001,"Adj.Close":1121.64001,"Volume":3857890000}
{"Date":"2010-08-09","Open":1122.80005,"High":1129.23999,"Low":1120.91003,"Close":1127.79004,"Adj.Close":1127.79004,"Volume":3979360000}
{"Date":"2010-08-10","Open":1122.92004,"High":1127.16003,"Low":1111.57996,"Close":1121.06006,"Adj.Close":1121.06006,"Volume":3979360000}
{"Date":"2010-08-11","Open":1116.89001,"High":1116.89001,"Low":1088.55005,"Close":1089.46997,"Adj.Close":1089.46997,"Volume":4511860000}
{"Date":"2010-08-12","Open":1081.47998,"High":1086.71997,"Low":1076.68994,"Close":1083.60999,"Adj.Close":1083.60999,"Volume":4521050000}
{"Date":"2010-08-13","Open":1082.21997,"High":1086.25,"Low":1079,"Close":1079.25,"Adj.Close":1079.25,"Volume":3328890000}
{"Date":"2010-08-16","Open":1077.48999,"High":1082.62,"Low":1069.48999,"Close":1079.38,"Adj.Close":1079.38,"Volume":3142450000}
{"Date":"2010-08-17","Open":1081.16003,"High":1100.14001,"Low":1081.16003,"Close":1092.54004,"Adj.Close":1092.54004,"Volume":3968210000}
{"Date":"2010-08-18","Open":1092.07996,"High":1099.77002,"Low":1085.76001,"Close":1094.16003,"Adj.Close":1094.16003,"Volume":3724260000}
{"Date":"2010-08-19","Open":1092.43994,"High":1092.43994,"Low":1070.66003,"Close":1075.63,"Adj.Close":1075.63,"Volume":4290540000}
{"Date":"2010-08-20","Open":1075.63,"High":1075.63,"Low":1063.91003,"Close":1071.68994,"Adj.Close":1071.68994,"Volume":3761570000}
{"Date":"2010-08-23","Open":1073.35999,"High":1081.57996,"Low":1067.07996,"Close":1067.35999,"Adj.Close":1067.35999,"Volume":3210950000}
{"Date":"2010-08-24","Open":1063.19995,"High":1063.19995,"Low":1046.68005,"Close":1051.87,"Adj.Close":1051.87,"Volume":4436330000}
{"Date":"2010-08-25","Open":1048.97998,"High":1059.38,"Low":1039.82996,"Close":1055.32996,"Adj.Close":1055.32996,"Volume":4360190000}
{"Date":"2010-08-26","Open":1056.28003,"High":1061.44995,"Low":1045.40002,"Close":1047.21997,"Adj.Close":1047.21997,"Volume":3646710000}
{"Date":"2010-08-27","Open":1049.27002,"High":1065.20996,"Low":1039.69995,"Close":1064.58997,"Adj.Close":1064.58997,"Volume":4102460000}
{"Date":"2010-08-30","Open":1062.90002,"High":1064.40002,"Low":1048.79004,"Close":1048.92004,"Adj.Close":1048.92004,"Volume":2917990000}
{"Date":"2010-08-31","Open":1046.88,"High":1055.14001,"Low":1040.88,"Close":1049.32996,"Adj.Close":1049.32996,"Volume":4038770000}
{"Date":"2010-09-01","Open":1049.71997,"High":1081.30005,"Low":1049.71997,"Close":1080.29004,"Adj.Close":1080.29004,"Volume":4396880000}
{"Date":"2010-09-02","Open":1080.66003,"High":1090.09998,"Low":1080.39001,"Close":1090.09998,"Adj.Close":1090.09998,"Volume":3704210000}
{"Date":"2010-09-03","Open":1093.60999,"High":1105.09998,"Low":1093.60999,"Close":1104.51001,"Adj.Close":1104.51001,"Volume":3534500000}
{"Date":"2010-09-07","Open":1102.59998,"High":1102.59998,"Low":1091.15002,"Close":1091.83997,"Adj.Close":1091.83997,"Volume":3107380000}
{"Date":"2010-09-08","Open":1092.35999,"High":1103.26001,"Low":1092.35999,"Close":1098.87,"Adj.Close":1098.87,"Volume":3224640000}
{"Date":"2010-09-09","Open":1101.15002,"High":1110.27002,"Low":1101.15002,"Close":1104.18005,"Adj.Close":1104.18005,"Volume":3387770000}
{"Date":"2010-09-10","Open":1104.56995,"High":1110.88,"Low":1103.92004,"Close":1109.55005,"Adj.Close":1109.55005,"Volume":3061160000}
{"Date":"2010-09-13","Open":1113.38,"High":1123.87,"Low":1113.38,"Close":1121.90002,"Adj.Close":1121.90002,"Volume":4521050000}
{"Date":"2010-09-14","Open":1121.16003,"High":1127.35999,"Low":1115.57996,"Close":1121.09998,"Adj.Close":1121.09998,"Volume":4521050000}
{"Date":"2010-09-15","Open":1119.43005,"High":1126.45996,"Low":1114.63,"Close":1125.06995,"Adj.Close":1125.06995,"Volume":3369840000}
{"Date":"2010-09-16","Open":1123.89001,"High":1125.43994,"Low":1118.88,"Close":1124.66003,"Adj.Close":1124.66003,"Volume":3364080000}
{"Date":"2010-09-17","Open":1126.39001,"High":1131.46997,"Low":1122.43005,"Close":1125.58997,"Adj.Close":1125.58997,"Volume":4086140000}
{"Date":"2010-09-20","Open":1126.56995,"High":1144.85999,"Low":1126.56995,"Close":1142.70996,"Adj.Close":1142.70996,"Volume":3364080000}
{"Date":"2010-09-21","Open":1142.81995,"High":1148.58997,"Low":1136.21997,"Close":1139.78003,"Adj.Close":1139.78003,"Volume":4175660000}
{"Date":"2010-09-22","Open":1139.48999,"High":1144.38,"Low":1131.57996,"Close":1134.28003,"Adj.Close":1134.28003,"Volume":3911070000}
{"Date":"2010-09-23","Open":1131.09998,"High":1136.77002,"Low":1122.79004,"Close":1124.82996,"Adj.Close":1124.82996,"Volume":3847850000}
{"Date":"2010-09-24","Open":1131.68994,"High":1148.90002,"Low":1131.68994,"Close":1148.67004,"Adj.Close":1148.67004,"Volume":4123950000}
{"Date":"2010-09-27","Open":1148.64001,"High":1149.92004,"Low":1142,"Close":1142.16003,"Adj.Close":1142.16003,"Volume":3587860000}
{"Date":"2010-09-28","Open":1142.31006,"High":1150,"Low":1132.08997,"Close":1147.69995,"Adj.Close":1147.69995,"Volume":4025840000}
{"Date":"2010-09-29","Open":1146.75,"High":1148.63,"Low":1140.26001,"Close":1144.72998,"Adj.Close":1144.72998,"Volume":3990280000}
{"Date":"2010-09-30","Open":1145.96997,"High":1157.16003,"Low":1136.07996,"Close":1141.19995,"Adj.Close":1141.19995,"Volume":4284160000}
{"Date":"2010-10-01","Open":1143.48999,"High":1150.30005,"Low":1139.42004,"Close":1146.23999,"Adj.Close":1146.23999,"Volume":4298910000}
{"Date":"2010-10-04","Open":1144.95996,"High":1148.16003,"Low":1131.87,"Close":1137.03003,"Adj.Close":1137.03003,"Volume":3604110000}
{"Date":"2010-10-05","Open":1140.68005,"High":1162.76001,"Low":1140.68005,"Close":1160.75,"Adj.Close":1160.75,"Volume":4068840000}
{"Date":"2010-10-06","Open":1159.81006,"High":1162.32996,"Low":1154.84998,"Close":1159.96997,"Adj.Close":1159.96997,"Volume":4073160000}
{"Date":"2010-10-07","Open":1161.56995,"High":1163.87,"Low":1151.41003,"Close":1158.06006,"Adj.Close":1158.06006,"Volume":3910550000}
{"Date":"2010-10-08","Open":1158.35999,"High":1167.72998,"Low":1155.57996,"Close":1165.15002,"Adj.Close":1165.15002,"Volume":3871420000}
{"Date":"2010-10-11","Open":1165.31995,"High":1168.68005,"Low":1162.02002,"Close":1165.31995,"Adj.Close":1165.31995,"Volume":2505900000}
{"Date":"2010-10-12","Open":1164.28003,"High":1172.57996,"Low":1155.70996,"Close":1169.77002,"Adj.Close":1169.77002,"Volume":4076170000}
{"Date":"2010-10-13","Open":1171.31995,"High":1184.38,"Low":1171.31995,"Close":1178.09998,"Adj.Close":1178.09998,"Volume":4969410000}
{"Date":"2010-10-14","Open":1177.81995,"High":1178.89001,"Low":1166.70996,"Close":1173.81006,"Adj.Close":1173.81006,"Volume":4969410000}
{"Date":"2010-10-15","Open":1177.46997,"High":1181.19995,"Low":1167.12,"Close":1176.18994,"Adj.Close":1176.18994,"Volume":5724910000}
{"Date":"2010-10-18","Open":1176.82996,"High":1185.53003,"Low":1174.55005,"Close":1184.70996,"Adj.Close":1184.70996,"Volume":4450050000}
{"Date":"2010-10-19","Open":1178.64001,"High":1178.64001,"Low":1159.70996,"Close":1165.90002,"Adj.Close":1165.90002,"Volume":5600120000}
{"Date":"2010-10-20","Open":1166.73999,"High":1182.93994,"Low":1166.73999,"Close":1178.17004,"Adj.Close":1178.17004,"Volume":5027880000}
{"Date":"2010-10-21","Open":1179.81995,"High":1189.43005,"Low":1171.17004,"Close":1180.26001,"Adj.Close":1180.26001,"Volume":4625470000}
{"Date":"2010-10-22","Open":1180.52002,"High":1183.93005,"Low":1178.98999,"Close":1183.07996,"Adj.Close":1183.07996,"Volume":3177890000}
{"Date":"2010-10-25","Open":1184.73999,"High":1196.14001,"Low":1184.73999,"Close":1185.62,"Adj.Close":1185.62,"Volume":4221380000}
{"Date":"2010-10-26","Open":1184.88,"High":1187.10999,"Low":1177.71997,"Close":1185.64001,"Adj.Close":1185.64001,"Volume":4203680000}
{"Date":"2010-10-27","Open":1183.83997,"High":1183.83997,"Low":1171.69995,"Close":1182.44995,"Adj.Close":1182.44995,"Volume":4335670000}
{"Date":"2010-10-28","Open":1184.46997,"High":1189.53003,"Low":1177.09998,"Close":1183.78003,"Adj.Close":1183.78003,"Volume":4283460000}
{"Date":"2010-10-29","Open":1183.87,"High":1185.45996,"Low":1179.69995,"Close":1183.26001,"Adj.Close":1183.26001,"Volume":3537880000}
{"Date":"2010-11-01","Open":1185.70996,"High":1195.81006,"Low":1177.65002,"Close":1184.38,"Adj.Close":1184.38,"Volume":4129180000}
{"Date":"2010-11-02","Open":1187.85999,"High":1195.88,"Low":1187.85999,"Close":1193.56995,"Adj.Close":1193.56995,"Volume":3866200000}
{"Date":"2010-11-03","Open":1193.79004,"High":1198.30005,"Low":1183.56006,"Close":1197.95996,"Adj.Close":1197.95996,"Volume":4665480000}
{"Date":"2010-11-04","Open":1198.33997,"High":1221.25,"Low":1198.33997,"Close":1221.06006,"Adj.Close":1221.06006,"Volume":5695470000}
{"Date":"2010-11-05","Open":1221.19995,"High":1227.07996,"Low":1220.29004,"Close":1225.84998,"Adj.Close":1225.84998,"Volume":5637460000}
{"Date":"2010-11-08","Open":1223.23999,"High":1224.56995,"Low":1217.55005,"Close":1223.25,"Adj.Close":1223.25,"Volume":3937230000}
{"Date":"2010-11-09","Open":1223.58997,"High":1226.83997,"Low":1208.93994,"Close":1213.40002,"Adj.Close":1213.40002,"Volume":4848040000}
{"Date":"2010-11-10","Open":1213.14001,"High":1218.75,"Low":1204.32996,"Close":1218.70996,"Adj.Close":1218.70996,"Volume":4561300000}
{"Date":"2010-11-11","Open":1213.04004,"High":1215.44995,"Low":1204.48999,"Close":1213.54004,"Adj.Close":1213.54004,"Volume":3931120000}
{"Date":"2010-11-12","Open":1209.06995,"High":1210.5,"Low":1194.07996,"Close":1199.20996,"Adj.Close":1199.20996,"Volume":4213620000}
{"Date":"2010-11-15","Open":1200.43994,"High":1207.43005,"Low":1197.15002,"Close":1197.75,"Adj.Close":1197.75,"Volume":3503370000}
{"Date":"2010-11-16","Open":1194.79004,"High":1194.79004,"Low":1173,"Close":1178.33997,"Adj.Close":1178.33997,"Volume":5116380000}
{"Date":"2010-11-17","Open":1178.32996,"High":1183.56006,"Low":1175.81995,"Close":1178.58997,"Adj.Close":1178.58997,"Volume":3904780000}
{"Date":"2010-11-18","Open":1183.75,"High":1200.29004,"Low":1183.75,"Close":1196.68994,"Adj.Close":1196.68994,"Volume":4687260000}
{"Date":"2010-11-19","Open":1196.12,"High":1199.96997,"Low":1189.43994,"Close":1199.72998,"Adj.Close":1199.72998,"Volume":3675390000}
{"Date":"2010-11-22","Open":1198.06995,"High":1198.93994,"Low":1184.57996,"Close":1197.83997,"Adj.Close":1197.83997,"Volume":3689500000}
{"Date":"2010-11-23","Open":1192.51001,"High":1192.51001,"Low":1176.91003,"Close":1180.72998,"Adj.Close":1180.72998,"Volume":4133070000}
{"Date":"2010-11-24","Open":1183.69995,"High":1198.62,"Low":1183.69995,"Close":1198.34998,"Adj.Close":1198.34998,"Volume":3384250000}
{"Date":"2010-11-26","Open":1194.16003,"High":1194.16003,"Low":1186.93005,"Close":1189.40002,"Adj.Close":1189.40002,"Volume":1613820000}
{"Date":"2010-11-29","Open":1189.07996,"High":1190.33997,"Low":1173.64001,"Close":1187.76001,"Adj.Close":1187.76001,"Volume":3673450000}
{"Date":"2010-11-30","Open":1182.95996,"High":1187.40002,"Low":1174.14001,"Close":1180.55005,"Adj.Close":1180.55005,"Volume":4284700000}
{"Date":"2010-12-01","Open":1186.59998,"High":1207.60999,"Low":1186.59998,"Close":1206.06995,"Adj.Close":1206.06995,"Volume":4548110000}
{"Date":"2010-12-02","Open":1206.81006,"High":1221.89001,"Low":1206.81006,"Close":1221.53003,"Adj.Close":1221.53003,"Volume":4970800000}
{"Date":"2010-12-03","Open":1219.93005,"High":1225.56995,"Low":1216.81995,"Close":1224.70996,"Adj.Close":1224.70996,"Volume":3735780000}
{"Date":"2010-12-06","Open":1223.87,"High":1225.80005,"Low":1220.67004,"Close":1223.12,"Adj.Close":1223.12,"Volume":3527370000}
{"Date":"2010-12-07","Open":1227.25,"High":1235.05005,"Low":1223.25,"Close":1223.75,"Adj.Close":1223.75,"Volume":6970630000}
{"Date":"2010-12-08","Open":1225.02002,"High":1228.93005,"Low":1219.5,"Close":1228.28003,"Adj.Close":1228.28003,"Volume":4607590000}
{"Date":"2010-12-09","Open":1230.14001,"High":1234.70996,"Low":1226.84998,"Close":1233,"Adj.Close":1233,"Volume":4522510000}
{"Date":"2010-12-10","Open":1233.84998,"High":1240.40002,"Low":1232.57996,"Close":1240.40002,"Adj.Close":1240.40002,"Volume":4547310000}
{"Date":"2010-12-13","Open":1242.52002,"High":1246.72998,"Low":1240.33997,"Close":1240.45996,"Adj.Close":1240.45996,"Volume":4361240000}
{"Date":"2010-12-14","Open":1241.83997,"High":1246.58997,"Low":1238.17004,"Close":1241.58997,"Adj.Close":1241.58997,"Volume":4132350000}
{"Date":"2010-12-15","Open":1241.57996,"High":1244.25,"Low":1234.01001,"Close":1235.22998,"Adj.Close":1235.22998,"Volume":4407340000}
{"Date":"2010-12-16","Open":1236.33997,"High":1243.75,"Low":1232.84998,"Close":1242.87,"Adj.Close":1242.87,"Volume":4736820000}
{"Date":"2010-12-17","Open":1243.63,"High":1245.81006,"Low":1239.87,"Close":1243.91003,"Adj.Close":1243.91003,"Volume":4632470000}
{"Date":"2010-12-20","Open":1245.76001,"High":1250.19995,"Low":1241.51001,"Close":1247.07996,"Adj.Close":1247.07996,"Volume":3548140000}
{"Date":"2010-12-21","Open":1249.43005,"High":1255.81995,"Low":1249.43005,"Close":1254.59998,"Adj.Close":1254.59998,"Volume":3479670000}
{"Date":"2010-12-22","Open":1254.93994,"High":1259.39001,"Low":1254.93994,"Close":1258.83997,"Adj.Close":1258.83997,"Volume":1285590000}
{"Date":"2010-12-23","Open":1257.53003,"High":1258.58997,"Low":1254.05005,"Close":1256.77002,"Adj.Close":1256.77002,"Volume":2515020000}
{"Date":"2010-12-27","Open":1254.66003,"High":1258.43005,"Low":1251.47998,"Close":1257.54004,"Adj.Close":1257.54004,"Volume":1992470000}
{"Date":"2010-12-28","Open":1259.09998,"High":1259.90002,"Low":1256.21997,"Close":1258.51001,"Adj.Close":1258.51001,"Volume":2478450000}
{"Date":"2010-12-29","Open":1258.78003,"High":1262.59998,"Low":1258.78003,"Close":1259.78003,"Adj.Close":1259.78003,"Volume":2214380000}
{"Date":"2010-12-30","Open":1259.43994,"High":1261.08997,"Low":1256.31995,"Close":1257.88,"Adj.Close":1257.88,"Volume":1970720000}
{"Date":"2010-12-31","Open":1256.76001,"High":1259.33997,"Low":1254.18994,"Close":1257.64001,"Adj.Close":1257.64001,"Volume":1799770000}
{"Date":"2011-01-03","Open":1257.62,"High":1276.17004,"Low":1257.62,"Close":1271.87,"Adj.Close":1271.87,"Volume":4286670000}
{"Date":"2011-01-04","Open":1272.94995,"High":1274.12,"Low":1262.66003,"Close":1270.19995,"Adj.Close":1270.19995,"Volume":4796420000}
{"Date":"2011-01-05","Open":1268.78003,"High":1277.63,"Low":1265.35999,"Close":1276.56006,"Adj.Close":1276.56006,"Volume":4764920000}
{"Date":"2011-01-06","Open":1276.29004,"High":1278.17004,"Low":1270.43005,"Close":1273.84998,"Adj.Close":1273.84998,"Volume":4844100000}
{"Date":"2011-01-07","Open":1274.41003,"High":1276.82996,"Low":1261.69995,"Close":1271.5,"Adj.Close":1271.5,"Volume":4963110000}
{"Date":"2011-01-10","Open":1270.83997,"High":1271.52002,"Low":1262.18005,"Close":1269.75,"Adj.Close":1269.75,"Volume":4036450000}
{"Date":"2011-01-11","Open":1272.57996,"High":1277.25,"Low":1269.62,"Close":1274.47998,"Adj.Close":1274.47998,"Volume":4050750000}
{"Date":"2011-01-12","Open":1275.65002,"High":1286.87,"Low":1275.65002,"Close":1285.95996,"Adj.Close":1285.95996,"Volume":4226940000}
{"Date":"2011-01-13","Open":1285.78003,"High":1286.69995,"Low":1280.46997,"Close":1283.76001,"Adj.Close":1283.76001,"Volume":4310840000}
{"Date":"2011-01-14","Open":1282.90002,"High":1293.23999,"Low":1281.23999,"Close":1293.23999,"Adj.Close":1293.23999,"Volume":4661590000}
{"Date":"2011-01-18","Open":1293.21997,"High":1296.06006,"Low":1290.16003,"Close":1295.02002,"Adj.Close":1295.02002,"Volume":5284990000}
{"Date":"2011-01-19","Open":1294.52002,"High":1294.59998,"Low":1278.92004,"Close":1281.92004,"Adj.Close":1281.92004,"Volume":4743710000}
{"Date":"2011-01-20","Open":1280.84998,"High":1283.34998,"Low":1271.26001,"Close":1280.26001,"Adj.Close":1280.26001,"Volume":4935320000}
{"Date":"2011-01-21","Open":1283.63,"High":1291.20996,"Low":1282.06995,"Close":1283.34998,"Adj.Close":1283.34998,"Volume":4935320000}
{"Date":"2011-01-24","Open":1283.29004,"High":1291.93005,"Low":1282.46997,"Close":1290.83997,"Adj.Close":1290.83997,"Volume":3902470000}
{"Date":"2011-01-25","Open":1288.17004,"High":1291.26001,"Low":1281.06995,"Close":1291.18005,"Adj.Close":1291.18005,"Volume":4595380000}
{"Date":"2011-01-26","Open":1291.96997,"High":1299.73999,"Low":1291.96997,"Close":1296.63,"Adj.Close":1296.63,"Volume":4730980000}
{"Date":"2011-01-27","Open":1297.51001,"High":1301.29004,"Low":1294.41003,"Close":1299.54004,"Adj.Close":1299.54004,"Volume":4309190000}
{"Date":"2011-01-28","Open":1299.63,"High":1302.67004,"Low":1275.09998,"Close":1276.33997,"Adj.Close":1276.33997,"Volume":5618630000}
{"Date":"2011-01-31","Open":1276.5,"High":1287.17004,"Low":1276.5,"Close":1286.12,"Adj.Close":1286.12,"Volume":4167160000}
{"Date":"2011-02-01","Open":1289.14001,"High":1308.85999,"Low":1289.14001,"Close":1307.58997,"Adj.Close":1307.58997,"Volume":5164500000}
{"Date":"2011-02-02","Open":1305.91003,"High":1307.60999,"Low":1302.62,"Close":1304.03003,"Adj.Close":1304.03003,"Volume":4098260000}
{"Date":"2011-02-03","Open":1302.77002,"High":1308.59998,"Low":1294.82996,"Close":1307.09998,"Adj.Close":1307.09998,"Volume":4370990000}
{"Date":"2011-02-04","Open":1307.01001,"High":1311,"Low":1301.67004,"Close":1310.87,"Adj.Close":1310.87,"Volume":3925950000}
{"Date":"2011-02-07","Open":1311.84998,"High":1322.84998,"Low":1311.84998,"Close":1319.05005,"Adj.Close":1319.05005,"Volume":3902270000}
{"Date":"2011-02-08","Open":1318.76001,"High":1324.87,"Low":1316.03003,"Close":1324.56995,"Adj.Close":1324.56995,"Volume":3881530000}
{"Date":"2011-02-09","Open":1322.47998,"High":1324.54004,"Low":1314.89001,"Close":1320.88,"Adj.Close":1320.88,"Volume":3922240000}
{"Date":"2011-02-10","Open":1318.13,"High":1322.78003,"Low":1311.73999,"Close":1321.87,"Adj.Close":1321.87,"Volume":4184610000}
{"Date":"2011-02-11","Open":1318.66003,"High":1330.79004,"Low":1316.07996,"Close":1329.15002,"Adj.Close":1329.15002,"Volume":4219300000}
{"Date":"2011-02-14","Open":1328.72998,"High":1332.95996,"Low":1326.90002,"Close":1332.31995,"Adj.Close":1332.31995,"Volume":3567040000}
{"Date":"2011-02-15","Open":1330.43005,"High":1330.43005,"Low":1324.60999,"Close":1328.01001,"Adj.Close":1328.01001,"Volume":3926860000}
{"Date":"2011-02-16","Open":1329.51001,"High":1337.60999,"Low":1329.51001,"Close":1336.31995,"Adj.Close":1336.31995,"Volume":1966450000}
{"Date":"2011-02-17","Open":1334.37,"High":1341.5,"Low":1331,"Close":1340.43005,"Adj.Close":1340.43005,"Volume":1966450000}
{"Date":"2011-02-18","Open":1340.38,"High":1344.06995,"Low":1338.12,"Close":1343.01001,"Adj.Close":1343.01001,"Volume":1162310000}
{"Date":"2011-02-22","Open":1338.91003,"High":1338.91003,"Low":1312.32996,"Close":1315.43994,"Adj.Close":1315.43994,"Volume":1322780000}
{"Date":"2011-02-23","Open":1315.43994,"High":1317.91003,"Low":1299.55005,"Close":1307.40002,"Adj.Close":1307.40002,"Volume":1330340000}
{"Date":"2011-02-24","Open":1307.08997,"High":1310.91003,"Low":1294.26001,"Close":1306.09998,"Adj.Close":1306.09998,"Volume":1222900000}
{"Date":"2011-02-25","Open":1307.33997,"High":1320.60999,"Low":1307.33997,"Close":1319.88,"Adj.Close":1319.88,"Volume":3836030000}
{"Date":"2011-02-28","Open":1321.60999,"High":1329.38,"Low":1320.55005,"Close":1327.21997,"Adj.Close":1327.21997,"Volume":1252850000}
{"Date":"2011-03-01","Open":1328.64001,"High":1332.08997,"Low":1306.14001,"Close":1306.32996,"Adj.Close":1306.32996,"Volume":1180420000}
{"Date":"2011-03-02","Open":1305.46997,"High":1314.18994,"Low":1302.57996,"Close":1308.43994,"Adj.Close":1308.43994,"Volume":1025000000}
{"Date":"2011-03-03","Open":1312.37,"High":1332.28003,"Low":1312.37,"Close":1330.96997,"Adj.Close":1330.96997,"Volume":4340470000}
{"Date":"2011-03-04","Open":1330.72998,"High":1331.07996,"Low":1312.58997,"Close":1321.15002,"Adj.Close":1321.15002,"Volume":4223740000}
{"Date":"2011-03-07","Open":1322.71997,"High":1327.68005,"Low":1303.98999,"Close":1310.13,"Adj.Close":1310.13,"Volume":3964730000}
{"Date":"2011-03-08","Open":1311.05005,"High":1325.73999,"Low":1306.85999,"Close":1321.81995,"Adj.Close":1321.81995,"Volume":4531420000}
{"Date":"2011-03-09","Open":1319.92004,"High":1323.20996,"Low":1312.27002,"Close":1320.02002,"Adj.Close":1320.02002,"Volume":3709520000}
{"Date":"2011-03-10","Open":1315.71997,"High":1315.71997,"Low":1294.20996,"Close":1295.10999,"Adj.Close":1295.10999,"Volume":4723020000}
{"Date":"2011-03-11","Open":1293.43005,"High":1308.34998,"Low":1291.98999,"Close":1304.28003,"Adj.Close":1304.28003,"Volume":3740400000}
{"Date":"2011-03-14","Open":1301.18994,"High":1301.18994,"Low":1286.37,"Close":1296.39001,"Adj.Close":1296.39001,"Volume":4050370000}
{"Date":"2011-03-15","Open":1288.45996,"High":1288.45996,"Low":1261.12,"Close":1281.87,"Adj.Close":1281.87,"Volume":5201400000}
{"Date":"2011-03-16","Open":1279.45996,"High":1280.91003,"Low":1249.05005,"Close":1256.88,"Adj.Close":1256.88,"Volume":5833000000}
{"Date":"2011-03-17","Open":1261.60999,"High":1278.88,"Low":1261.60999,"Close":1273.71997,"Adj.Close":1273.71997,"Volume":4134950000}
{"Date":"2011-03-18","Open":1276.70996,"High":1288.88,"Low":1276.18005,"Close":1279.20996,"Adj.Close":1279.20996,"Volume":4685500000}
{"Date":"2011-03-21","Open":1281.65002,"High":1300.57996,"Low":1281.65002,"Close":1298.38,"Adj.Close":1298.38,"Volume":4223730000}
{"Date":"2011-03-22","Open":1298.29004,"High":1299.34998,"Low":1292.69995,"Close":1293.77002,"Adj.Close":1293.77002,"Volume":3576550000}
{"Date":"2011-03-23","Open":1292.18994,"High":1300.51001,"Low":1284.05005,"Close":1297.54004,"Adj.Close":1297.54004,"Volume":3842350000}
{"Date":"2011-03-24","Open":1300.60999,"High":1311.33997,"Low":1297.73999,"Close":1309.66003,"Adj.Close":1309.66003,"Volume":4223740000}
{"Date":"2011-03-25","Open":1311.80005,"High":1319.18005,"Low":1310.15002,"Close":1313.80005,"Adj.Close":1313.80005,"Volume":4223740000}
{"Date":"2011-03-28","Open":1315.44995,"High":1319.73999,"Low":1310.18994,"Close":1310.18994,"Adj.Close":1310.18994,"Volume":3215170000}
{"Date":"2011-03-29","Open":1309.37,"High":1319.44995,"Low":1305.26001,"Close":1319.43994,"Adj.Close":1319.43994,"Volume":3482580000}
{"Date":"2011-03-30","Open":1321.89001,"High":1331.73999,"Low":1321.89001,"Close":1328.26001,"Adj.Close":1328.26001,"Volume":3809570000}
{"Date":"2011-03-31","Open":1327.43994,"High":1329.77002,"Low":1325.03003,"Close":1325.82996,"Adj.Close":1325.82996,"Volume":3566270000}
{"Date":"2011-04-01","Open":1329.47998,"High":1337.84998,"Low":1328.89001,"Close":1332.41003,"Adj.Close":1332.41003,"Volume":4223740000}
{"Date":"2011-04-04","Open":1333.56006,"High":1336.73999,"Low":1329.09998,"Close":1332.87,"Adj.Close":1332.87,"Volume":4223740000}
{"Date":"2011-04-05","Open":1332.03003,"High":1338.20996,"Low":1330.03003,"Close":1332.63,"Adj.Close":1332.63,"Volume":3852280000}
{"Date":"2011-04-06","Open":1335.93994,"High":1339.38,"Low":1331.08997,"Close":1335.54004,"Adj.Close":1335.54004,"Volume":4223740000}
{"Date":"2011-04-07","Open":1334.81995,"High":1338.80005,"Low":1326.56006,"Close":1333.51001,"Adj.Close":1333.51001,"Volume":4005600000}
{"Date":"2011-04-08","Open":1336.16003,"High":1339.45996,"Low":1322.93994,"Close":1328.17004,"Adj.Close":1328.17004,"Volume":3582810000}
{"Date":"2011-04-11","Open":1329.01001,"High":1333.77002,"Low":1321.06006,"Close":1324.45996,"Adj.Close":1324.45996,"Volume":3478970000}
{"Date":"2011-04-12","Open":1321.95996,"High":1321.95996,"Low":1309.51001,"Close":1314.16003,"Adj.Close":1314.16003,"Volume":4275490000}
{"Date":"2011-04-13","Open":1314.03003,"High":1321.34998,"Low":1309.18994,"Close":1314.41003,"Adj.Close":1314.41003,"Volume":3850860000}
{"Date":"2011-04-14","Open":1311.13,"High":1316.79004,"Low":1302.42004,"Close":1314.52002,"Adj.Close":1314.52002,"Volume":3872630000}
{"Date":"2011-04-15","Open":1314.54004,"High":1322.88,"Low":1313.68005,"Close":1319.68005,"Adj.Close":1319.68005,"Volume":4223740000}
{"Date":"2011-04-18","Open":1313.34998,"High":1313.34998,"Low":1294.69995,"Close":1305.14001,"Adj.Close":1305.14001,"Volume":4223740000}
{"Date":"2011-04-19","Open":1305.98999,"High":1312.69995,"Low":1303.96997,"Close":1312.62,"Adj.Close":1312.62,"Volume":3886300000}
{"Date":"2011-04-20","Open":1319.12,"High":1332.66003,"Low":1319.12,"Close":1330.35999,"Adj.Close":1330.35999,"Volume":4236280000}
{"Date":"2011-04-21","Open":1333.22998,"High":1337.48999,"Low":1332.82996,"Close":1337.38,"Adj.Close":1337.38,"Volume":3587240000}
{"Date":"2011-04-25","Open":1337.14001,"High":1337.55005,"Low":1331.46997,"Close":1335.25,"Adj.Close":1335.25,"Volume":2142130000}
{"Date":"2011-04-26","Open":1336.75,"High":1349.55005,"Low":1336.75,"Close":1347.23999,"Adj.Close":1347.23999,"Volume":3908060000}
{"Date":"2011-04-27","Open":1348.43005,"High":1357.48999,"Low":1344.25,"Close":1355.66003,"Adj.Close":1355.66003,"Volume":4051570000}
{"Date":"2011-04-28","Open":1353.85999,"High":1361.70996,"Low":1353.59998,"Close":1360.47998,"Adj.Close":1360.47998,"Volume":4036820000}
{"Date":"2011-04-29","Open":1360.14001,"High":1364.56006,"Low":1358.68994,"Close":1363.60999,"Adj.Close":1363.60999,"Volume":3479070000}
{"Date":"2011-05-02","Open":1365.20996,"High":1370.57996,"Low":1358.58997,"Close":1361.21997,"Adj.Close":1361.21997,"Volume":3846250000}
{"Date":"2011-05-03","Open":1359.76001,"High":1360.83997,"Low":1349.52002,"Close":1356.62,"Adj.Close":1356.62,"Volume":4223740000}
{"Date":"2011-05-04","Open":1355.90002,"High":1355.90002,"Low":1341.5,"Close":1347.31995,"Adj.Close":1347.31995,"Volume":4223740000}
{"Date":"2011-05-05","Open":1344.16003,"High":1348,"Low":1329.17004,"Close":1335.09998,"Adj.Close":1335.09998,"Volume":3846250000}
{"Date":"2011-05-06","Open":1340.23999,"High":1354.35999,"Low":1335.57996,"Close":1340.19995,"Adj.Close":1340.19995,"Volume":4223740000}
{"Date":"2011-05-09","Open":1340.19995,"High":1349.43994,"Low":1338.64001,"Close":1346.29004,"Adj.Close":1346.29004,"Volume":4265250000}
{"Date":"2011-05-10","Open":1348.33997,"High":1359.43994,"Low":1348.33997,"Close":1357.16003,"Adj.Close":1357.16003,"Volume":4223740000}
{"Date":"2011-05-11","Open":1354.51001,"High":1354.51001,"Low":1336.35999,"Close":1342.07996,"Adj.Close":1342.07996,"Volume":3846250000}
{"Date":"2011-05-12","Open":1339.39001,"High":1351.05005,"Low":1332.03003,"Close":1348.65002,"Adj.Close":1348.65002,"Volume":3777210000}
{"Date":"2011-05-13","Open":1348.68994,"High":1350.46997,"Low":1333.35999,"Close":1337.77002,"Adj.Close":1337.77002,"Volume":3426660000}
{"Date":"2011-05-16","Open":1334.77002,"High":1343.32996,"Low":1327.31995,"Close":1329.46997,"Adj.Close":1329.46997,"Volume":3846250000}
{"Date":"2011-05-17","Open":1326.09998,"High":1330.42004,"Low":1318.51001,"Close":1328.97998,"Adj.Close":1328.97998,"Volume":4053970000}
{"Date":"2011-05-18","Open":1328.54004,"High":1341.81995,"Low":1326.58997,"Close":1340.68005,"Adj.Close":1340.68005,"Volume":3922030000}
{"Date":"2011-05-19","Open":1342.40002,"High":1346.81995,"Low":1336.35999,"Close":1343.59998,"Adj.Close":1343.59998,"Volume":3626110000}
{"Date":"2011-05-20","Open":1342,"High":1342,"Low":1330.67004,"Close":1333.27002,"Adj.Close":1333.27002,"Volume":4066020000}
{"Date":"2011-05-23","Open":1333.06995,"High":1333.06995,"Low":1312.88,"Close":1317.37,"Adj.Close":1317.37,"Volume":3255580000}
{"Date":"2011-05-24","Open":1317.69995,"High":1323.71997,"Low":1313.87,"Close":1316.28003,"Adj.Close":1316.28003,"Volume":3846250000}
{"Date":"2011-05-25","Open":1316.35999,"High":1325.85999,"Low":1311.80005,"Close":1320.46997,"Adj.Close":1320.46997,"Volume":4109670000}
{"Date":"2011-05-26","Open":1320.64001,"High":1328.51001,"Low":1314.41003,"Close":1325.68994,"Adj.Close":1325.68994,"Volume":3259470000}
{"Date":"2011-05-27","Open":1325.68994,"High":1334.62,"Low":1325.68994,"Close":1331.09998,"Adj.Close":1331.09998,"Volume":3124560000}
{"Date":"2011-05-31","Open":1331.09998,"High":1345.19995,"Low":1331.09998,"Close":1345.19995,"Adj.Close":1345.19995,"Volume":4696240000}
{"Date":"2011-06-01","Open":1345.19995,"High":1345.19995,"Low":1313.70996,"Close":1314.55005,"Adj.Close":1314.55005,"Volume":4241090000}
{"Date":"2011-06-02","Open":1314.55005,"High":1318.03003,"Low":1305.60999,"Close":1312.93994,"Adj.Close":1312.93994,"Volume":3762170000}
{"Date":"2011-06-03","Open":1312.93994,"High":1312.93994,"Low":1297.90002,"Close":1300.16003,"Adj.Close":1300.16003,"Volume":3505030000}
{"Date":"2011-06-06","Open":1300.26001,"High":1300.26001,"Low":1284.71997,"Close":1286.17004,"Adj.Close":1286.17004,"Volume":3555980000}
{"Date":"2011-06-07","Open":1286.31006,"High":1296.21997,"Low":1284.73999,"Close":1284.93994,"Adj.Close":1284.93994,"Volume":3846250000}
{"Date":"2011-06-08","Open":1284.63,"High":1287.04004,"Low":1277.42004,"Close":1279.56006,"Adj.Close":1279.56006,"Volume":3970810000}
{"Date":"2011-06-09","Open":1279.63,"High":1294.54004,"Low":1279.63,"Close":1289,"Adj.Close":1289,"Volume":3332510000}
{"Date":"2011-06-10","Open":1288.59998,"High":1288.59998,"Low":1268.28003,"Close":1270.97998,"Adj.Close":1270.97998,"Volume":3846250000}
{"Date":"2011-06-13","Open":1271.31006,"High":1277.04004,"Low":1265.64001,"Close":1271.82996,"Adj.Close":1271.82996,"Volume":4132520000}
{"Date":"2011-06-14","Open":1272.21997,"High":1292.5,"Low":1272.21997,"Close":1287.87,"Adj.Close":1287.87,"Volume":3500280000}
{"Date":"2011-06-15","Open":1287.87,"High":1287.87,"Low":1261.90002,"Close":1265.42004,"Adj.Close":1265.42004,"Volume":4070500000}
{"Date":"2011-06-16","Open":1265.53003,"High":1274.10999,"Low":1258.06995,"Close":1267.64001,"Adj.Close":1267.64001,"Volume":3846250000}
{"Date":"2011-06-17","Open":1268.57996,"High":1279.81995,"Low":1267.40002,"Close":1271.5,"Adj.Close":1271.5,"Volume":4916460000}
{"Date":"2011-06-20","Open":1271.5,"High":1280.42004,"Low":1267.56006,"Close":1278.35999,"Adj.Close":1278.35999,"Volume":3464660000}
{"Date":"2011-06-21","Open":1278.40002,"High":1297.62,"Low":1278.40002,"Close":1295.52002,"Adj.Close":1295.52002,"Volume":4056150000}
{"Date":"2011-06-22","Open":1295.47998,"High":1298.60999,"Low":1286.79004,"Close":1287.14001,"Adj.Close":1287.14001,"Volume":3718420000}
{"Date":"2011-06-23","Open":1286.59998,"High":1286.59998,"Low":1262.87,"Close":1283.5,"Adj.Close":1283.5,"Volume":4983450000}
{"Date":"2011-06-24","Open":1283.04004,"High":1283.93005,"Low":1267.23999,"Close":1268.44995,"Adj.Close":1268.44995,"Volume":3665340000}
{"Date":"2011-06-27","Open":1268.43994,"High":1284.91003,"Low":1267.53003,"Close":1280.09998,"Adj.Close":1280.09998,"Volume":3479070000}
{"Date":"2011-06-28","Open":1280.20996,"High":1296.80005,"Low":1280.20996,"Close":1296.67004,"Adj.Close":1296.67004,"Volume":3681500000}
{"Date":"2011-06-29","Open":1296.84998,"High":1309.20996,"Low":1296.84998,"Close":1307.41003,"Adj.Close":1307.41003,"Volume":4347540000}
{"Date":"2011-06-30","Open":1307.64001,"High":1321.96997,"Low":1307.64001,"Close":1320.64001,"Adj.Close":1320.64001,"Volume":4200500000}
{"Date":"2011-07-01","Open":1320.64001,"High":1341.01001,"Low":1318.18005,"Close":1339.67004,"Adj.Close":1339.67004,"Volume":3796930000}
{"Date":"2011-07-05","Open":1339.58997,"High":1340.89001,"Low":1334.30005,"Close":1337.88,"Adj.Close":1337.88,"Volume":3722320000}
{"Date":"2011-07-06","Open":1337.56006,"High":1340.93994,"Low":1330.92004,"Close":1339.21997,"Adj.Close":1339.21997,"Volume":3564190000}
{"Date":"2011-07-07","Open":1339.62,"High":1356.47998,"Low":1339.62,"Close":1353.21997,"Adj.Close":1353.21997,"Volume":4069530000}
{"Date":"2011-07-08","Open":1352.39001,"High":1352.39001,"Low":1333.70996,"Close":1343.80005,"Adj.Close":1343.80005,"Volume":3594360000}
{"Date":"2011-07-11","Open":1343.31006,"High":1343.31006,"Low":1316.42004,"Close":1319.48999,"Adj.Close":1319.48999,"Volume":3879130000}
{"Date":"2011-07-12","Open":1319.60999,"High":1327.17004,"Low":1313.32996,"Close":1313.64001,"Adj.Close":1313.64001,"Volume":4227890000}
{"Date":"2011-07-13","Open":1314.44995,"High":1331.47998,"Low":1314.44995,"Close":1317.71997,"Adj.Close":1317.71997,"Volume":4060080000}
{"Date":"2011-07-14","Open":1317.73999,"High":1326.88,"Low":1306.51001,"Close":1308.87,"Adj.Close":1308.87,"Volume":4358570000}
{"Date":"2011-07-15","Open":1308.87,"High":1317.69995,"Low":1307.52002,"Close":1316.14001,"Adj.Close":1316.14001,"Volume":4242760000}
{"Date":"2011-07-18","Open":1315.93994,"High":1315.93994,"Low":1295.92004,"Close":1305.43994,"Adj.Close":1305.43994,"Volume":4118160000}
{"Date":"2011-07-19","Open":1307.06995,"High":1328.14001,"Low":1307.06995,"Close":1326.72998,"Adj.Close":1326.72998,"Volume":4304600000}
{"Date":"2011-07-20","Open":1328.66003,"High":1330.43005,"Low":1323.65002,"Close":1325.83997,"Adj.Close":1325.83997,"Volume":3767420000}
{"Date":"2011-07-21","Open":1325.65002,"High":1347,"Low":1325.65002,"Close":1343.80005,"Adj.Close":1343.80005,"Volume":4837430000}
{"Date":"2011-07-22","Open":1343.80005,"High":1346.09998,"Low":1336.94995,"Close":1345.02002,"Adj.Close":1345.02002,"Volume":3522830000}
{"Date":"2011-07-25","Open":1344.31995,"High":1344.31995,"Low":1331.08997,"Close":1337.43005,"Adj.Close":1337.43005,"Volume":3536890000}
{"Date":"2011-07-26","Open":1337.39001,"High":1338.51001,"Low":1329.58997,"Close":1331.93994,"Adj.Close":1331.93994,"Volume":4007050000}
{"Date":"2011-07-27","Open":1331.91003,"High":1331.91003,"Low":1303.48999,"Close":1304.89001,"Adj.Close":1304.89001,"Volume":3479040000}
{"Date":"2011-07-28","Open":1304.83997,"High":1316.31995,"Low":1299.16003,"Close":1300.67004,"Adj.Close":1300.67004,"Volume":4951800000}
{"Date":"2011-07-29","Open":1300.12,"High":1304.16003,"Low":1282.85999,"Close":1292.28003,"Adj.Close":1292.28003,"Volume":5061190000}
{"Date":"2011-08-01","Open":1292.58997,"High":1307.38,"Low":1274.72998,"Close":1286.93994,"Adj.Close":1286.93994,"Volume":4967390000}
{"Date":"2011-08-02","Open":1286.56006,"High":1286.56006,"Low":1254.03003,"Close":1254.05005,"Adj.Close":1254.05005,"Volume":5206290000}
{"Date":"2011-08-03","Open":1254.25,"High":1261.19995,"Low":1234.56006,"Close":1260.33997,"Adj.Close":1260.33997,"Volume":6446940000}
{"Date":"2011-08-04","Open":1260.22998,"High":1260.22998,"Low":1199.54004,"Close":1200.06995,"Adj.Close":1200.06995,"Volume":4266530000}
{"Date":"2011-08-05","Open":1200.28003,"High":1218.10999,"Low":1168.08997,"Close":1199.38,"Adj.Close":1199.38,"Volume":5454590000}
{"Date":"2011-08-08","Open":1198.47998,"High":1198.47998,"Low":1119.28003,"Close":1119.45996,"Adj.Close":1119.45996,"Volume":2615150000}
{"Date":"2011-08-09","Open":1120.22998,"High":1172.88,"Low":1101.54004,"Close":1172.53003,"Adj.Close":1172.53003,"Volume":2366660000}
{"Date":"2011-08-10","Open":1171.77002,"High":1171.77002,"Low":1118.01001,"Close":1120.76001,"Adj.Close":1120.76001,"Volume":5018070000}
{"Date":"2011-08-11","Open":1121.30005,"High":1186.29004,"Low":1121.30005,"Close":1172.64001,"Adj.Close":1172.64001,"Volume":3685050000}
{"Date":"2011-08-12","Open":1172.87,"High":1189.04004,"Low":1170.73999,"Close":1178.81006,"Adj.Close":1178.81006,"Volume":5640380000}
{"Date":"2011-08-15","Open":1178.85999,"High":1204.48999,"Low":1178.85999,"Close":1204.48999,"Adj.Close":1204.48999,"Volume":4272850000}
{"Date":"2011-08-16","Open":1204.21997,"High":1204.21997,"Low":1180.53003,"Close":1192.76001,"Adj.Close":1192.76001,"Volume":5071600000}
{"Date":"2011-08-17","Open":1192.89001,"High":1208.46997,"Low":1184.35999,"Close":1193.89001,"Adj.Close":1193.89001,"Volume":4388340000}
{"Date":"2011-08-18","Open":1189.62,"High":1189.62,"Low":1131.03003,"Close":1140.65002,"Adj.Close":1140.65002,"Volume":3234810000}
{"Date":"2011-08-19","Open":1140.46997,"High":1154.54004,"Low":1122.05005,"Close":1123.53003,"Adj.Close":1123.53003,"Volume":5167560000}
{"Date":"2011-08-22","Open":1123.55005,"High":1145.48999,"Low":1121.08997,"Close":1123.81995,"Adj.Close":1123.81995,"Volume":5436260000}
{"Date":"2011-08-23","Open":1124.35999,"High":1162.34998,"Low":1124.35999,"Close":1162.34998,"Adj.Close":1162.34998,"Volume":5013170000}
{"Date":"2011-08-24","Open":1162.16003,"High":1178.56006,"Low":1156.30005,"Close":1177.59998,"Adj.Close":1177.59998,"Volume":5315310000}
{"Date":"2011-08-25","Open":1176.68994,"High":1190.68005,"Low":1155.46997,"Close":1159.27002,"Adj.Close":1159.27002,"Volume":5748420000}
{"Date":"2011-08-26","Open":1158.84998,"High":1181.22998,"Low":1135.91003,"Close":1176.80005,"Adj.Close":1176.80005,"Volume":5035320000}
{"Date":"2011-08-29","Open":1177.91003,"High":1210.28003,"Low":1177.91003,"Close":1210.07996,"Adj.Close":1210.07996,"Volume":4228070000}
{"Date":"2011-08-30","Open":1209.76001,"High":1220.09998,"Low":1195.77002,"Close":1212.92004,"Adj.Close":1212.92004,"Volume":4572570000}
{"Date":"2011-08-31","Open":1213,"High":1230.70996,"Low":1209.34998,"Close":1218.89001,"Adj.Close":1218.89001,"Volume":5267840000}
{"Date":"2011-09-01","Open":1219.12,"High":1229.29004,"Low":1203.84998,"Close":1204.42004,"Adj.Close":1204.42004,"Volume":4780410000}
{"Date":"2011-09-02","Open":1203.90002,"High":1203.90002,"Low":1170.56006,"Close":1173.96997,"Adj.Close":1173.96997,"Volume":4401740000}
{"Date":"2011-09-06","Open":1173.96997,"High":1173.96997,"Low":1140.13,"Close":1165.23999,"Adj.Close":1165.23999,"Volume":5103980000}
{"Date":"2011-09-07","Open":1165.84998,"High":1198.62,"Low":1165.84998,"Close":1198.62,"Adj.Close":1198.62,"Volume":4441040000}
{"Date":"2011-09-08","Open":1197.97998,"High":1204.40002,"Low":1183.33997,"Close":1185.90002,"Adj.Close":1185.90002,"Volume":4465170000}
{"Date":"2011-09-09","Open":1185.37,"High":1185.37,"Low":1148.37,"Close":1154.22998,"Adj.Close":1154.22998,"Volume":4586370000}
{"Date":"2011-09-12","Open":1153.5,"High":1162.52002,"Low":1136.06995,"Close":1162.27002,"Adj.Close":1162.27002,"Volume":5168550000}
{"Date":"2011-09-13","Open":1162.58997,"High":1176.41003,"Low":1157.43994,"Close":1172.87,"Adj.Close":1172.87,"Volume":4681370000}
{"Date":"2011-09-14","Open":1173.31995,"High":1202.38,"Low":1162.72998,"Close":1188.68005,"Adj.Close":1188.68005,"Volume":4986740000}
{"Date":"2011-09-15","Open":1189.43994,"High":1209.10999,"Low":1189.43994,"Close":1209.10999,"Adj.Close":1209.10999,"Volume":4479730000}
{"Date":"2011-09-16","Open":1209.20996,"High":1220.06006,"Low":1204.45996,"Close":1216.01001,"Adj.Close":1216.01001,"Volume":5248890000}
{"Date":"2011-09-19","Open":1214.98999,"High":1214.98999,"Low":1188.35999,"Close":1204.08997,"Adj.Close":1204.08997,"Volume":4254190000}
{"Date":"2011-09-20","Open":1204.5,"High":1220.39001,"Low":1201.29004,"Close":1202.08997,"Adj.Close":1202.08997,"Volume":4315610000}
{"Date":"2011-09-21","Open":1203.63,"High":1206.30005,"Low":1166.20996,"Close":1166.76001,"Adj.Close":1166.76001,"Volume":4728550000}
{"Date":"2011-09-22","Open":1164.55005,"High":1164.55005,"Low":1114.21997,"Close":1129.56006,"Adj.Close":1129.56006,"Volume":6703140000}
{"Date":"2011-09-23","Open":1128.81995,"High":1141.71997,"Low":1121.35999,"Close":1136.43005,"Adj.Close":1136.43005,"Volume":5639930000}
{"Date":"2011-09-26","Open":1136.91003,"High":1164.18994,"Low":1131.06995,"Close":1162.94995,"Adj.Close":1162.94995,"Volume":4762830000}
{"Date":"2011-09-27","Open":1163.31995,"High":1195.85999,"Low":1163.31995,"Close":1175.38,"Adj.Close":1175.38,"Volume":5548130000}
{"Date":"2011-09-28","Open":1175.39001,"High":1184.70996,"Low":1150.40002,"Close":1151.06006,"Adj.Close":1151.06006,"Volume":4787920000}
{"Date":"2011-09-29","Open":1151.73999,"High":1175.87,"Low":1139.93005,"Close":1160.40002,"Adj.Close":1160.40002,"Volume":5285740000}
{"Date":"2011-09-30","Open":1159.93005,"High":1159.93005,"Low":1131.33997,"Close":1131.42004,"Adj.Close":1131.42004,"Volume":4416790000}
{"Date":"2011-10-03","Open":1131.20996,"High":1138.98999,"Low":1098.92004,"Close":1099.22998,"Adj.Close":1099.22998,"Volume":5670340000}
{"Date":"2011-10-04","Open":1097.42004,"High":1125.12,"Low":1074.77002,"Close":1123.94995,"Adj.Close":1123.94995,"Volume":3714670000}
{"Date":"2011-10-05","Open":1124.03003,"High":1146.06995,"Low":1115.68005,"Close":1144.03003,"Adj.Close":1144.03003,"Volume":2510620000}
{"Date":"2011-10-06","Open":1144.10999,"High":1165.55005,"Low":1134.94995,"Close":1164.96997,"Adj.Close":1164.96997,"Volume":5098330000}
{"Date":"2011-10-07","Open":1165.03003,"High":1171.40002,"Low":1150.26001,"Close":1155.45996,"Adj.Close":1155.45996,"Volume":5580380000}
{"Date":"2011-10-10","Open":1158.15002,"High":1194.91003,"Low":1158.15002,"Close":1194.89001,"Adj.Close":1194.89001,"Volume":4446800000}
{"Date":"2011-10-11","Open":1194.59998,"High":1199.23999,"Low":1187.30005,"Close":1195.54004,"Adj.Close":1195.54004,"Volume":4424500000}
{"Date":"2011-10-12","Open":1196.18994,"High":1220.25,"Low":1196.18994,"Close":1207.25,"Adj.Close":1207.25,"Volume":5355360000}
{"Date":"2011-10-13","Open":1206.95996,"High":1207.45996,"Low":1190.57996,"Close":1203.66003,"Adj.Close":1203.66003,"Volume":4436270000}
{"Date":"2011-10-14","Open":1205.65002,"High":1224.60999,"Low":1205.65002,"Close":1224.57996,"Adj.Close":1224.57996,"Volume":4116690000}
{"Date":"2011-10-17","Open":1224.46997,"High":1224.46997,"Low":1198.55005,"Close":1200.85999,"Adj.Close":1200.85999,"Volume":4300700000}
{"Date":"2011-10-18","Open":1200.75,"High":1233.09998,"Low":1191.47998,"Close":1225.38,"Adj.Close":1225.38,"Volume":4840170000}
{"Date":"2011-10-19","Open":1223.45996,"High":1229.64001,"Low":1206.31006,"Close":1209.88,"Adj.Close":1209.88,"Volume":4846390000}
{"Date":"2011-10-20","Open":1209.92004,"High":1219.53003,"Low":1197.33997,"Close":1215.39001,"Adj.Close":1215.39001,"Volume":4870290000}
{"Date":"2011-10-21","Open":1215.39001,"High":1239.03003,"Low":1215.39001,"Close":1238.25,"Adj.Close":1238.25,"Volume":4980770000}
{"Date":"2011-10-24","Open":1238.71997,"High":1256.55005,"Low":1238.71997,"Close":1254.18994,"Adj.Close":1254.18994,"Volume":4309380000}
{"Date":"2011-10-25","Open":1254.18994,"High":1254.18994,"Low":1226.79004,"Close":1229.05005,"Adj.Close":1229.05005,"Volume":4473970000}
{"Date":"2011-10-26","Open":1229.17004,"High":1246.28003,"Low":1221.06006,"Close":1242,"Adj.Close":1242,"Volume":4873530000}
{"Date":"2011-10-27","Open":1243.96997,"High":1292.66003,"Low":1243.96997,"Close":1284.58997,"Adj.Close":1284.58997,"Volume":6367610000}
{"Date":"2011-10-28","Open":1284.39001,"High":1287.07996,"Low":1277.01001,"Close":1285.08997,"Adj.Close":1285.08997,"Volume":4536690000}
{"Date":"2011-10-31","Open":1284.95996,"High":1284.95996,"Low":1253.16003,"Close":1253.30005,"Adj.Close":1253.30005,"Volume":4310210000}
{"Date":"2011-11-01","Open":1251,"High":1251,"Low":1215.42004,"Close":1218.28003,"Adj.Close":1218.28003,"Volume":5645540000}
{"Date":"2011-11-02","Open":1219.62,"High":1242.47998,"Low":1219.62,"Close":1237.90002,"Adj.Close":1237.90002,"Volume":4110530000}
{"Date":"2011-11-03","Open":1238.25,"High":1263.20996,"Low":1234.81006,"Close":1261.15002,"Adj.Close":1261.15002,"Volume":4849140000}
{"Date":"2011-11-04","Open":1260.81995,"High":1260.81995,"Low":1238.92004,"Close":1253.22998,"Adj.Close":1253.22998,"Volume":3830650000}
{"Date":"2011-11-07","Open":1253.20996,"High":1261.69995,"Low":1240.75,"Close":1261.12,"Adj.Close":1261.12,"Volume":3429740000}
{"Date":"2011-11-08","Open":1261.12,"High":1277.55005,"Low":1254.98999,"Close":1275.92004,"Adj.Close":1275.92004,"Volume":3908490000}
{"Date":"2011-11-09","Open":1275.18005,"High":1275.18005,"Low":1226.64001,"Close":1229.09998,"Adj.Close":1229.09998,"Volume":4659740000}
{"Date":"2011-11-10","Open":1229.58997,"High":1246.21997,"Low":1227.69995,"Close":1239.69995,"Adj.Close":1239.69995,"Volume":4002760000}
{"Date":"2011-11-11","Open":1240.12,"High":1266.97998,"Low":1240.12,"Close":1263.84998,"Adj.Close":1263.84998,"Volume":3370180000}
{"Date":"2011-11-14","Open":1263.84998,"High":1263.84998,"Low":1246.68005,"Close":1251.78003,"Adj.Close":1251.78003,"Volume":3219680000}
{"Date":"2011-11-15","Open":1251.69995,"High":1264.25,"Low":1244.33997,"Close":1257.81006,"Adj.Close":1257.81006,"Volume":3599300000}
{"Date":"2011-11-16","Open":1257.81006,"High":1259.60999,"Low":1235.67004,"Close":1236.91003,"Adj.Close":1236.91003,"Volume":4085010000}
{"Date":"2011-11-17","Open":1236.56006,"High":1237.72998,"Low":1209.43005,"Close":1216.13,"Adj.Close":1216.13,"Volume":4596450000}
{"Date":"2011-11-18","Open":1216.18994,"High":1223.51001,"Low":1211.35999,"Close":1215.65002,"Adj.Close":1215.65002,"Volume":3827610000}
{"Date":"2011-11-21","Open":1215.62,"High":1215.62,"Low":1183.16003,"Close":1192.97998,"Adj.Close":1192.97998,"Volume":4050070000}
{"Date":"2011-11-22","Open":1192.97998,"High":1196.81006,"Low":1181.65002,"Close":1188.04004,"Adj.Close":1188.04004,"Volume":3911710000}
{"Date":"2011-11-23","Open":1187.47998,"High":1187.47998,"Low":1161.79004,"Close":1161.79004,"Adj.Close":1161.79004,"Volume":3798940000}
{"Date":"2011-11-25","Open":1161.41003,"High":1172.66003,"Low":1158.66003,"Close":1158.67004,"Adj.Close":1158.67004,"Volume":1664200000}
{"Date":"2011-11-28","Open":1158.67004,"High":1197.34998,"Low":1158.67004,"Close":1192.55005,"Adj.Close":1192.55005,"Volume":3920750000}
{"Date":"2011-11-29","Open":1192.56006,"High":1203.67004,"Low":1191.80005,"Close":1195.18994,"Adj.Close":1195.18994,"Volume":3992650000}
{"Date":"2011-11-30","Open":1196.71997,"High":1247.10999,"Low":1196.71997,"Close":1246.95996,"Adj.Close":1246.95996,"Volume":5801910000}
{"Date":"2011-12-01","Open":1246.91003,"High":1251.08997,"Low":1239.72998,"Close":1244.57996,"Adj.Close":1244.57996,"Volume":3818680000}
{"Date":"2011-12-02","Open":1246.03003,"High":1260.07996,"Low":1243.34998,"Close":1244.28003,"Adj.Close":1244.28003,"Volume":4144310000}
{"Date":"2011-12-05","Open":1244.32996,"High":1266.72998,"Low":1244.32996,"Close":1257.07996,"Adj.Close":1257.07996,"Volume":4148060000}
{"Date":"2011-12-06","Open":1257.18994,"High":1266.03003,"Low":1253.03003,"Close":1258.46997,"Adj.Close":1258.46997,"Volume":3734230000}
{"Date":"2011-12-07","Open":1258.14001,"High":1267.06006,"Low":1244.80005,"Close":1261.01001,"Adj.Close":1261.01001,"Volume":4160540000}
{"Date":"2011-12-08","Open":1260.87,"High":1260.87,"Low":1231.46997,"Close":1234.34998,"Adj.Close":1234.34998,"Volume":4298370000}
{"Date":"2011-12-09","Open":1234.47998,"High":1258.25,"Low":1234.47998,"Close":1255.18994,"Adj.Close":1255.18994,"Volume":3830610000}
{"Date":"2011-12-12","Open":1255.05005,"High":1255.05005,"Low":1227.25,"Close":1236.46997,"Adj.Close":1236.46997,"Volume":3600570000}
{"Date":"2011-12-13","Open":1236.82996,"High":1249.85999,"Low":1219.43005,"Close":1225.72998,"Adj.Close":1225.72998,"Volume":4121570000}
{"Date":"2011-12-14","Open":1225.72998,"High":1225.72998,"Low":1209.46997,"Close":1211.81995,"Adj.Close":1211.81995,"Volume":4298290000}
{"Date":"2011-12-15","Open":1212.12,"High":1225.59998,"Low":1212.12,"Close":1215.75,"Adj.Close":1215.75,"Volume":3810340000}
{"Date":"2011-12-16","Open":1216.08997,"High":1231.04004,"Low":1215.19995,"Close":1219.66003,"Adj.Close":1219.66003,"Volume":5345800000}
{"Date":"2011-12-19","Open":1219.73999,"High":1224.56995,"Low":1202.37,"Close":1205.34998,"Adj.Close":1205.34998,"Volume":3659820000}
{"Date":"2011-12-20","Open":1205.71997,"High":1242.81995,"Low":1205.71997,"Close":1241.30005,"Adj.Close":1241.30005,"Volume":4055590000}
{"Date":"2011-12-21","Open":1241.25,"High":1245.08997,"Low":1229.51001,"Close":1243.71997,"Adj.Close":1243.71997,"Volume":2959020000}
{"Date":"2011-12-22","Open":1243.71997,"High":1255.21997,"Low":1243.71997,"Close":1254,"Adj.Close":1254,"Volume":3492250000}
{"Date":"2011-12-23","Open":1254,"High":1265.42004,"Low":1254,"Close":1265.32996,"Adj.Close":1265.32996,"Volume":2233830000}
{"Date":"2011-12-27","Open":1265.02002,"High":1269.37,"Low":1262.30005,"Close":1265.43005,"Adj.Close":1265.43005,"Volume":2130590000}
{"Date":"2011-12-28","Open":1265.38,"High":1265.84998,"Low":1248.64001,"Close":1249.64001,"Adj.Close":1249.64001,"Volume":2349980000}
{"Date":"2011-12-29","Open":1249.75,"High":1263.54004,"Low":1249.75,"Close":1263.02002,"Adj.Close":1263.02002,"Volume":2278130000}
{"Date":"2011-12-30","Open":1262.81995,"High":1264.12,"Low":1257.45996,"Close":1257.59998,"Adj.Close":1257.59998,"Volume":2271850000}
{"Date":"2012-01-03","Open":1258.85999,"High":1284.62,"Low":1258.85999,"Close":1277.06006,"Adj.Close":1277.06006,"Volume":3943710000}
{"Date":"2012-01-04","Open":1277.03003,"High":1278.72998,"Low":1268.09998,"Close":1277.30005,"Adj.Close":1277.30005,"Volume":3592580000}
{"Date":"2012-01-05","Open":1277.30005,"High":1283.05005,"Low":1265.26001,"Close":1281.06006,"Adj.Close":1281.06006,"Volume":4315950000}
{"Date":"2012-01-06","Open":1280.93005,"High":1281.83997,"Low":1273.33997,"Close":1277.81006,"Adj.Close":1277.81006,"Volume":3656830000}
{"Date":"2012-01-09","Open":1277.82996,"High":1281.98999,"Low":1274.55005,"Close":1280.69995,"Adj.Close":1280.69995,"Volume":3371600000}
{"Date":"2012-01-10","Open":1280.77002,"High":1296.45996,"Low":1280.77002,"Close":1292.07996,"Adj.Close":1292.07996,"Volume":4221960000}
{"Date":"2012-01-11","Open":1292.02002,"High":1293.80005,"Low":1285.41003,"Close":1292.47998,"Adj.Close":1292.47998,"Volume":3968120000}
{"Date":"2012-01-12","Open":1292.47998,"High":1296.81995,"Low":1285.77002,"Close":1295.5,"Adj.Close":1295.5,"Volume":4019890000}
{"Date":"2012-01-13","Open":1294.81995,"High":1294.81995,"Low":1277.57996,"Close":1289.08997,"Adj.Close":1289.08997,"Volume":3692370000}
{"Date":"2012-01-17","Open":1290.21997,"High":1303,"Low":1290.21997,"Close":1293.67004,"Adj.Close":1293.67004,"Volume":4010490000}
{"Date":"2012-01-18","Open":1293.65002,"High":1308.10999,"Low":1290.98999,"Close":1308.04004,"Adj.Close":1308.04004,"Volume":4096160000}
{"Date":"2012-01-19","Open":1308.06995,"High":1315.48999,"Low":1308.06995,"Close":1314.5,"Adj.Close":1314.5,"Volume":4465890000}
{"Date":"2012-01-20","Open":1314.48999,"High":1315.38,"Low":1309.17004,"Close":1315.38,"Adj.Close":1315.38,"Volume":3912620000}
{"Date":"2012-01-23","Open":1315.29004,"High":1322.28003,"Low":1309.89001,"Close":1316,"Adj.Close":1316,"Volume":3770910000}
{"Date":"2012-01-24","Open":1315.95996,"High":1315.95996,"Low":1306.06006,"Close":1314.65002,"Adj.Close":1314.65002,"Volume":3693560000}
{"Date":"2012-01-25","Open":1314.40002,"High":1328.30005,"Low":1307.65002,"Close":1326.06006,"Adj.Close":1326.06006,"Volume":4410910000}
{"Date":"2012-01-26","Open":1326.28003,"High":1333.46997,"Low":1313.59998,"Close":1318.43005,"Adj.Close":1318.43005,"Volume":4522070000}
{"Date":"2012-01-27","Open":1318.25,"High":1320.06006,"Low":1311.71997,"Close":1316.32996,"Adj.Close":1316.32996,"Volume":4007380000}
{"Date":"2012-01-30","Open":1316.16003,"High":1316.16003,"Low":1300.48999,"Close":1313.01001,"Adj.Close":1313.01001,"Volume":3659010000}
{"Date":"2012-01-31","Open":1313.53003,"High":1321.41003,"Low":1306.68994,"Close":1312.41003,"Adj.Close":1312.41003,"Volume":4235550000}
{"Date":"2012-02-01","Open":1312.44995,"High":1330.52002,"Low":1312.44995,"Close":1324.08997,"Adj.Close":1324.08997,"Volume":4504360000}
{"Date":"2012-02-02","Open":1324.23999,"High":1329.18994,"Low":1321.56995,"Close":1325.54004,"Adj.Close":1325.54004,"Volume":4120920000}
{"Date":"2012-02-03","Open":1326.20996,"High":1345.33997,"Low":1326.20996,"Close":1344.90002,"Adj.Close":1344.90002,"Volume":4608550000}
{"Date":"2012-02-06","Open":1344.31995,"High":1344.35999,"Low":1337.52002,"Close":1344.32996,"Adj.Close":1344.32996,"Volume":3379700000}
{"Date":"2012-02-07","Open":1344.32996,"High":1349.23999,"Low":1335.92004,"Close":1347.05005,"Adj.Close":1347.05005,"Volume":3742460000}
{"Date":"2012-02-08","Open":1347.04004,"High":1351,"Low":1341.94995,"Close":1349.95996,"Adj.Close":1349.95996,"Volume":4096730000}
{"Date":"2012-02-09","Open":1349.96997,"High":1354.31995,"Low":1344.63,"Close":1351.94995,"Adj.Close":1351.94995,"Volume":4209890000}
{"Date":"2012-02-10","Open":1351.20996,"High":1351.20996,"Low":1337.34998,"Close":1342.64001,"Adj.Close":1342.64001,"Volume":3877580000}
{"Date":"2012-02-13","Open":1343.06006,"High":1353.34998,"Low":1343.06006,"Close":1351.77002,"Adj.Close":1351.77002,"Volume":3618040000}
{"Date":"2012-02-14","Open":1351.30005,"High":1351.30005,"Low":1340.82996,"Close":1350.5,"Adj.Close":1350.5,"Volume":3889520000}
{"Date":"2012-02-15","Open":1350.52002,"High":1355.87,"Low":1340.80005,"Close":1343.22998,"Adj.Close":1343.22998,"Volume":4080340000}
{"Date":"2012-02-16","Open":1342.60999,"High":1359.02002,"Low":1341.21997,"Close":1358.04004,"Adj.Close":1358.04004,"Volume":4108880000}
{"Date":"2012-02-17","Open":1358.06006,"High":1363.40002,"Low":1357.23999,"Close":1361.22998,"Adj.Close":1361.22998,"Volume":3717640000}
{"Date":"2012-02-21","Open":1361.21997,"High":1367.76001,"Low":1358.10999,"Close":1362.20996,"Adj.Close":1362.20996,"Volume":3795200000}
{"Date":"2012-02-22","Open":1362.10999,"High":1362.69995,"Low":1355.53003,"Close":1357.66003,"Adj.Close":1357.66003,"Volume":3633710000}
{"Date":"2012-02-23","Open":1357.53003,"High":1364.23999,"Low":1352.28003,"Close":1363.45996,"Adj.Close":1363.45996,"Volume":3786450000}
{"Date":"2012-02-24","Open":1363.45996,"High":1368.92004,"Low":1363.45996,"Close":1365.73999,"Adj.Close":1365.73999,"Volume":3505360000}
{"Date":"2012-02-27","Open":1365.19995,"High":1371.93994,"Low":1354.92004,"Close":1367.58997,"Adj.Close":1367.58997,"Volume":3648890000}
{"Date":"2012-02-28","Open":1367.56006,"High":1373.08997,"Low":1365.96997,"Close":1372.18005,"Adj.Close":1372.18005,"Volume":3579120000}
{"Date":"2012-02-29","Open":1372.19995,"High":1378.04004,"Low":1363.81006,"Close":1365.68005,"Adj.Close":1365.68005,"Volume":4482370000}
{"Date":"2012-03-01","Open":1365.90002,"High":1376.17004,"Low":1365.90002,"Close":1374.08997,"Adj.Close":1374.08997,"Volume":3919240000}
{"Date":"2012-03-02","Open":1374.08997,"High":1374.53003,"Low":1366.42004,"Close":1369.63,"Adj.Close":1369.63,"Volume":3283490000}
{"Date":"2012-03-05","Open":1369.58997,"High":1369.58997,"Low":1359.13,"Close":1364.32996,"Adj.Close":1364.32996,"Volume":3429480000}
{"Date":"2012-03-06","Open":1363.63,"High":1363.63,"Low":1340.03003,"Close":1343.35999,"Adj.Close":1343.35999,"Volume":4191060000}
{"Date":"2012-03-07","Open":1343.39001,"High":1354.84998,"Low":1343.39001,"Close":1352.63,"Adj.Close":1352.63,"Volume":3580380000}
{"Date":"2012-03-08","Open":1352.65002,"High":1368.71997,"Low":1352.65002,"Close":1365.91003,"Adj.Close":1365.91003,"Volume":3543060000}
{"Date":"2012-03-09","Open":1365.96997,"High":1374.76001,"Low":1365.96997,"Close":1370.87,"Adj.Close":1370.87,"Volume":3639470000}
{"Date":"2012-03-12","Open":1370.78003,"High":1373.04004,"Low":1366.68994,"Close":1371.08997,"Adj.Close":1371.08997,"Volume":3081870000}
{"Date":"2012-03-13","Open":1371.92004,"High":1396.13,"Low":1371.92004,"Close":1395.94995,"Adj.Close":1395.94995,"Volume":4386470000}
{"Date":"2012-03-14","Open":1395.94995,"High":1399.42004,"Low":1389.96997,"Close":1394.28003,"Adj.Close":1394.28003,"Volume":4502280000}
{"Date":"2012-03-15","Open":1394.17004,"High":1402.63,"Low":1392.78003,"Close":1402.59998,"Adj.Close":1402.59998,"Volume":4271650000}
{"Date":"2012-03-16","Open":1402.55005,"High":1405.88,"Low":1401.46997,"Close":1404.17004,"Adj.Close":1404.17004,"Volume":5163950000}
{"Date":"2012-03-19","Open":1404.17004,"High":1414,"Low":1402.43005,"Close":1409.75,"Adj.Close":1409.75,"Volume":3932570000}
{"Date":"2012-03-20","Open":1409.58997,"High":1409.58997,"Low":1397.68005,"Close":1405.52002,"Adj.Close":1405.52002,"Volume":3695280000}
{"Date":"2012-03-21","Open":1405.52002,"High":1407.75,"Low":1400.64001,"Close":1402.89001,"Adj.Close":1402.89001,"Volume":3573590000}
{"Date":"2012-03-22","Open":1402.89001,"High":1402.89001,"Low":1388.72998,"Close":1392.78003,"Adj.Close":1392.78003,"Volume":3740590000}
{"Date":"2012-03-23","Open":1392.78003,"High":1399.18005,"Low":1386.87,"Close":1397.10999,"Adj.Close":1397.10999,"Volume":3472950000}
{"Date":"2012-03-26","Open":1397.10999,"High":1416.57996,"Low":1397.10999,"Close":1416.51001,"Adj.Close":1416.51001,"Volume":3576950000}
{"Date":"2012-03-27","Open":1416.55005,"High":1419.15002,"Low":1411.94995,"Close":1412.52002,"Adj.Close":1412.52002,"Volume":3513640000}
{"Date":"2012-03-28","Open":1412.52002,"High":1413.65002,"Low":1397.19995,"Close":1405.54004,"Adj.Close":1405.54004,"Volume":3892800000}
{"Date":"2012-03-29","Open":1405.39001,"High":1405.39001,"Low":1391.56006,"Close":1403.28003,"Adj.Close":1403.28003,"Volume":3832000000}
{"Date":"2012-03-30","Open":1403.31006,"High":1410.89001,"Low":1401.42004,"Close":1408.46997,"Adj.Close":1408.46997,"Volume":3676890000}
{"Date":"2012-04-02","Open":1408.46997,"High":1422.38,"Low":1404.45996,"Close":1419.04004,"Adj.Close":1419.04004,"Volume":3572010000}
{"Date":"2012-04-03","Open":1418.97998,"High":1419,"Low":1404.62,"Close":1413.38,"Adj.Close":1413.38,"Volume":3822090000}
{"Date":"2012-04-04","Open":1413.08997,"High":1413.08997,"Low":1394.08997,"Close":1398.95996,"Adj.Close":1398.95996,"Volume":3938290000}
{"Date":"2012-04-05","Open":1398.79004,"High":1401.59998,"Low":1392.92004,"Close":1398.07996,"Adj.Close":1398.07996,"Volume":3303740000}
{"Date":"2012-04-09","Open":1397.44995,"High":1397.44995,"Low":1378.23999,"Close":1382.19995,"Adj.Close":1382.19995,"Volume":3468980000}
{"Date":"2012-04-10","Open":1382.18005,"High":1383.01001,"Low":1357.38,"Close":1358.58997,"Adj.Close":1358.58997,"Volume":4631730000}
{"Date":"2012-04-11","Open":1358.97998,"High":1374.70996,"Low":1358.97998,"Close":1368.70996,"Adj.Close":1368.70996,"Volume":3743040000}
{"Date":"2012-04-12","Open":1368.77002,"High":1388.13,"Low":1368.77002,"Close":1387.56995,"Adj.Close":1387.56995,"Volume":3618280000}
{"Date":"2012-04-13","Open":1387.60999,"High":1387.60999,"Low":1369.84998,"Close":1370.26001,"Adj.Close":1370.26001,"Volume":3631160000}
{"Date":"2012-04-16","Open":1370.27002,"High":1379.66003,"Low":1365.38,"Close":1369.56995,"Adj.Close":1369.56995,"Volume":3574780000}
{"Date":"2012-04-17","Open":1369.56995,"High":1392.76001,"Low":1369.56995,"Close":1390.78003,"Adj.Close":1390.78003,"Volume":3456200000}
{"Date":"2012-04-18","Open":1390.78003,"High":1390.78003,"Low":1383.29004,"Close":1385.14001,"Adj.Close":1385.14001,"Volume":3463140000}
{"Date":"2012-04-19","Open":1385.07996,"High":1390.45996,"Low":1370.30005,"Close":1376.92004,"Adj.Close":1376.92004,"Volume":4180020000}
{"Date":"2012-04-20","Open":1376.95996,"High":1387.40002,"Low":1376.95996,"Close":1378.53003,"Adj.Close":1378.53003,"Volume":3833320000}
{"Date":"2012-04-23","Open":1378.53003,"High":1378.53003,"Low":1358.79004,"Close":1366.93994,"Adj.Close":1366.93994,"Volume":3654860000}
{"Date":"2012-04-24","Open":1366.96997,"High":1375.56995,"Low":1366.81995,"Close":1371.96997,"Adj.Close":1371.96997,"Volume":3617100000}
{"Date":"2012-04-25","Open":1372.10999,"High":1391.37,"Low":1372.10999,"Close":1390.68994,"Adj.Close":1390.68994,"Volume":3998430000}
{"Date":"2012-04-26","Open":1390.64001,"High":1402.08997,"Low":1387.28003,"Close":1399.97998,"Adj.Close":1399.97998,"Volume":4034700000}
{"Date":"2012-04-27","Open":1400.18994,"High":1406.64001,"Low":1397.31006,"Close":1403.35999,"Adj.Close":1403.35999,"Volume":3645830000}
{"Date":"2012-04-30","Open":1403.26001,"High":1403.26001,"Low":1394,"Close":1397.91003,"Adj.Close":1397.91003,"Volume":3574010000}
{"Date":"2012-05-01","Open":1397.85999,"High":1415.31995,"Low":1395.72998,"Close":1405.81995,"Adj.Close":1405.81995,"Volume":3807950000}
{"Date":"2012-05-02","Open":1405.5,"High":1405.5,"Low":1393.92004,"Close":1402.31006,"Adj.Close":1402.31006,"Volume":3803860000}
{"Date":"2012-05-03","Open":1402.31995,"High":1403.06995,"Low":1388.70996,"Close":1391.56995,"Adj.Close":1391.56995,"Volume":4004910000}
{"Date":"2012-05-04","Open":1391.51001,"High":1391.51001,"Low":1367.95996,"Close":1369.09998,"Adj.Close":1369.09998,"Volume":3975140000}
{"Date":"2012-05-07","Open":1368.79004,"High":1373.91003,"Low":1363.93994,"Close":1369.57996,"Adj.Close":1369.57996,"Volume":3559390000}
{"Date":"2012-05-08","Open":1369.16003,"High":1369.16003,"Low":1347.75,"Close":1363.71997,"Adj.Close":1363.71997,"Volume":4261670000}
{"Date":"2012-05-09","Open":1363.19995,"High":1363.72998,"Low":1343.13,"Close":1354.57996,"Adj.Close":1354.57996,"Volume":4288540000}
{"Date":"2012-05-10","Open":1354.57996,"High":1365.88,"Low":1354.57996,"Close":1357.98999,"Adj.Close":1357.98999,"Volume":3727990000}
{"Date":"2012-05-11","Open":1358.10999,"High":1365.66003,"Low":1348.89001,"Close":1353.39001,"Adj.Close":1353.39001,"Volume":3869070000}
{"Date":"2012-05-14","Open":1351.93005,"High":1351.93005,"Low":1336.60999,"Close":1338.34998,"Adj.Close":1338.34998,"Volume":3688120000}
{"Date":"2012-05-15","Open":1338.35999,"High":1344.93994,"Low":1328.41003,"Close":1330.66003,"Adj.Close":1330.66003,"Volume":4114040000}
{"Date":"2012-05-16","Open":1330.78003,"High":1341.78003,"Low":1324.79004,"Close":1324.80005,"Adj.Close":1324.80005,"Volume":4280420000}
{"Date":"2012-05-17","Open":1324.81995,"High":1326.35999,"Low":1304.85999,"Close":1304.85999,"Adj.Close":1304.85999,"Volume":4664280000}
{"Date":"2012-05-18","Open":1305.05005,"High":1312.23999,"Low":1291.97998,"Close":1295.21997,"Adj.Close":1295.21997,"Volume":4512470000}
{"Date":"2012-05-21","Open":1295.72998,"High":1316.39001,"Low":1295.72998,"Close":1315.98999,"Adj.Close":1315.98999,"Volume":3786750000}
{"Date":"2012-05-22","Open":1316.08997,"High":1328.48999,"Low":1310.04004,"Close":1316.63,"Adj.Close":1316.63,"Volume":4123680000}
{"Date":"2012-05-23","Open":1316.02002,"High":1320.70996,"Low":1296.53003,"Close":1318.85999,"Adj.Close":1318.85999,"Volume":4108330000}
{"Date":"2012-05-24","Open":1318.71997,"High":1324.14001,"Low":1310.5,"Close":1320.68005,"Adj.Close":1320.68005,"Volume":3937670000}
{"Date":"2012-05-25","Open":1320.81006,"High":1324.19995,"Low":1314.22998,"Close":1317.81995,"Adj.Close":1317.81995,"Volume":2872660000}
{"Date":"2012-05-29","Open":1318.90002,"High":1334.93005,"Low":1318.90002,"Close":1332.42004,"Adj.Close":1332.42004,"Volume":3441640000}
{"Date":"2012-05-30","Open":1331.25,"High":1331.25,"Low":1310.76001,"Close":1313.31995,"Adj.Close":1313.31995,"Volume":3534290000}
{"Date":"2012-05-31","Open":1313.08997,"High":1319.73999,"Low":1298.90002,"Close":1310.32996,"Adj.Close":1310.32996,"Volume":4557620000}
{"Date":"2012-06-01","Open":1309.87,"High":1309.87,"Low":1277.25,"Close":1278.04004,"Adj.Close":1278.04004,"Volume":4669350000}
{"Date":"2012-06-04","Open":1278.29004,"High":1282.55005,"Low":1266.73999,"Close":1278.18005,"Adj.Close":1278.18005,"Volume":4011960000}
{"Date":"2012-06-05","Open":1277.81995,"High":1287.62,"Low":1274.16003,"Close":1285.5,"Adj.Close":1285.5,"Volume":3403230000}
{"Date":"2012-06-06","Open":1285.60999,"High":1315.13,"Low":1285.60999,"Close":1315.13,"Adj.Close":1315.13,"Volume":4268360000}
{"Date":"2012-06-07","Open":1316.15002,"High":1329.05005,"Low":1312.68005,"Close":1314.98999,"Adj.Close":1314.98999,"Volume":4258140000}
{"Date":"2012-06-08","Open":1314.98999,"High":1325.81006,"Low":1307.77002,"Close":1325.66003,"Adj.Close":1325.66003,"Volume":3497190000}
{"Date":"2012-06-11","Open":1325.71997,"High":1335.52002,"Low":1307.72998,"Close":1308.93005,"Adj.Close":1308.93005,"Volume":3537530000}
{"Date":"2012-06-12","Open":1309.40002,"High":1324.31006,"Low":1306.62,"Close":1324.18005,"Adj.Close":1324.18005,"Volume":3442920000}
{"Date":"2012-06-13","Open":1324.02002,"High":1327.28003,"Low":1310.51001,"Close":1314.88,"Adj.Close":1314.88,"Volume":3506510000}
{"Date":"2012-06-14","Open":1314.88,"High":1333.68005,"Low":1314.14001,"Close":1329.09998,"Adj.Close":1329.09998,"Volume":3687720000}
{"Date":"2012-06-15","Open":1329.18994,"High":1343.31995,"Low":1329.18994,"Close":1342.83997,"Adj.Close":1342.83997,"Volume":4401570000}
{"Date":"2012-06-18","Open":1342.42004,"High":1348.21997,"Low":1334.45996,"Close":1344.78003,"Adj.Close":1344.78003,"Volume":3259430000}
{"Date":"2012-06-19","Open":1344.82996,"High":1363.45996,"Low":1344.82996,"Close":1357.97998,"Adj.Close":1357.97998,"Volume":3815350000}
{"Date":"2012-06-20","Open":1358.04004,"High":1361.56995,"Low":1346.44995,"Close":1355.68994,"Adj.Close":1355.68994,"Volume":3695700000}
{"Date":"2012-06-21","Open":1355.43005,"High":1358.27002,"Low":1324.41003,"Close":1325.51001,"Adj.Close":1325.51001,"Volume":4094470000}
{"Date":"2012-06-22","Open":1325.92004,"High":1337.81995,"Low":1325.92004,"Close":1335.02002,"Adj.Close":1335.02002,"Volume":5271490000}
{"Date":"2012-06-25","Open":1334.90002,"High":1334.90002,"Low":1309.27002,"Close":1313.71997,"Adj.Close":1313.71997,"Volume":3501820000}
{"Date":"2012-06-26","Open":1314.08997,"High":1324.23999,"Low":1310.30005,"Close":1319.98999,"Adj.Close":1319.98999,"Volume":3412940000}
{"Date":"2012-06-27","Open":1320.70996,"High":1334.40002,"Low":1320.70996,"Close":1331.84998,"Adj.Close":1331.84998,"Volume":3286910000}
{"Date":"2012-06-28","Open":1331.52002,"High":1331.52002,"Low":1313.29004,"Close":1329.04004,"Adj.Close":1329.04004,"Volume":3969370000}
{"Date":"2012-06-29","Open":1330.12,"High":1362.17004,"Low":1330.12,"Close":1362.16003,"Adj.Close":1362.16003,"Volume":4590480000}
{"Date":"2012-07-02","Open":1362.32996,"High":1366.34998,"Low":1355.69995,"Close":1365.51001,"Adj.Close":1365.51001,"Volume":3301650000}
{"Date":"2012-07-03","Open":1365.75,"High":1374.81006,"Low":1363.53003,"Close":1374.02002,"Adj.Close":1374.02002,"Volume":2116390000}
{"Date":"2012-07-05","Open":1373.71997,"High":1373.84998,"Low":1363.02002,"Close":1367.57996,"Adj.Close":1367.57996,"Volume":3041520000}
{"Date":"2012-07-06","Open":1367.08997,"High":1367.08997,"Low":1348.03003,"Close":1354.68005,"Adj.Close":1354.68005,"Volume":2745140000}
{"Date":"2012-07-09","Open":1354.66003,"High":1354.87,"Low":1346.65002,"Close":1352.45996,"Adj.Close":1352.45996,"Volume":2904860000}
{"Date":"2012-07-10","Open":1352.95996,"High":1361.54004,"Low":1336.27002,"Close":1341.46997,"Adj.Close":1341.46997,"Volume":3470600000}
{"Date":"2012-07-11","Open":1341.40002,"High":1345,"Low":1333.25,"Close":1341.44995,"Adj.Close":1341.44995,"Volume":3426290000}
{"Date":"2012-07-12","Open":1341.29004,"High":1341.29004,"Low":1325.41003,"Close":1334.76001,"Adj.Close":1334.76001,"Volume":3654440000}
{"Date":"2012-07-13","Open":1334.81006,"High":1357.69995,"Low":1334.81006,"Close":1356.78003,"Adj.Close":1356.78003,"Volume":3212930000}
{"Date":"2012-07-16","Open":1356.5,"High":1357.26001,"Low":1348.51001,"Close":1353.64001,"Adj.Close":1353.64001,"Volume":2862720000}
{"Date":"2012-07-17","Open":1353.68005,"High":1365.35999,"Low":1345.06995,"Close":1363.67004,"Adj.Close":1363.67004,"Volume":3566680000}
{"Date":"2012-07-18","Open":1363.57996,"High":1375.26001,"Low":1358.95996,"Close":1372.78003,"Adj.Close":1372.78003,"Volume":3642630000}
{"Date":"2012-07-19","Open":1373.01001,"High":1380.39001,"Low":1371.20996,"Close":1376.51001,"Adj.Close":1376.51001,"Volume":4043360000}
{"Date":"2012-07-20","Open":1376.51001,"High":1376.51001,"Low":1362.18994,"Close":1362.66003,"Adj.Close":1362.66003,"Volume":3925020000}
{"Date":"2012-07-23","Open":1362.33997,"High":1362.33997,"Low":1337.56006,"Close":1350.52002,"Adj.Close":1350.52002,"Volume":3717180000}
{"Date":"2012-07-24","Open":1350.52002,"High":1351.53003,"Low":1329.23999,"Close":1338.31006,"Adj.Close":1338.31006,"Volume":3891290000}
{"Date":"2012-07-25","Open":1338.34998,"High":1343.97998,"Low":1331.5,"Close":1337.89001,"Adj.Close":1337.89001,"Volume":3719170000}
{"Date":"2012-07-26","Open":1338.17004,"High":1363.13,"Low":1338.17004,"Close":1360.02002,"Adj.Close":1360.02002,"Volume":4429300000}
{"Date":"2012-07-27","Open":1360.05005,"High":1389.18994,"Low":1360.05005,"Close":1385.96997,"Adj.Close":1385.96997,"Volume":4399010000}
{"Date":"2012-07-30","Open":1385.93994,"High":1391.73999,"Low":1381.37,"Close":1385.30005,"Adj.Close":1385.30005,"Volume":3212060000}
{"Date":"2012-07-31","Open":1385.27002,"High":1387.16003,"Low":1379.17004,"Close":1379.31995,"Adj.Close":1379.31995,"Volume":3821570000}
{"Date":"2012-08-01","Open":1379.31995,"High":1385.03003,"Low":1373.34998,"Close":1375.31995,"Adj.Close":1375.31995,"Volume":4440920000}
{"Date":"2012-08-02","Open":1375.13,"High":1375.13,"Low":1354.65002,"Close":1365,"Adj.Close":1365,"Volume":4193740000}
{"Date":"2012-08-03","Open":1365.44995,"High":1394.16003,"Low":1365.44995,"Close":1390.98999,"Adj.Close":1390.98999,"Volume":3751170000}
{"Date":"2012-08-06","Open":1391.04004,"High":1399.63,"Low":1391.04004,"Close":1394.22998,"Adj.Close":1394.22998,"Volume":3122050000}
{"Date":"2012-08-07","Open":1394.45996,"High":1407.14001,"Low":1394.45996,"Close":1401.34998,"Adj.Close":1401.34998,"Volume":3682490000}
{"Date":"2012-08-08","Open":1401.22998,"High":1404.14001,"Low":1396.13,"Close":1402.21997,"Adj.Close":1402.21997,"Volume":3221790000}
{"Date":"2012-08-09","Open":1402.26001,"High":1405.94995,"Low":1398.80005,"Close":1402.80005,"Adj.Close":1402.80005,"Volume":3119610000}
{"Date":"2012-08-10","Open":1402.57996,"High":1405.97998,"Low":1395.62,"Close":1405.87,"Adj.Close":1405.87,"Volume":2767980000}
{"Date":"2012-08-13","Open":1405.87,"High":1405.87,"Low":1397.31995,"Close":1404.10999,"Adj.Close":1404.10999,"Volume":2499990000}
{"Date":"2012-08-14","Open":1404.35999,"High":1410.03003,"Low":1400.59998,"Close":1403.93005,"Adj.Close":1403.93005,"Volume":2930900000}
{"Date":"2012-08-15","Open":1403.89001,"High":1407.72998,"Low":1401.82996,"Close":1405.53003,"Adj.Close":1405.53003,"Volume":2655750000}
{"Date":"2012-08-16","Open":1405.56995,"High":1417.43994,"Low":1404.15002,"Close":1415.51001,"Adj.Close":1415.51001,"Volume":3114100000}
{"Date":"2012-08-17","Open":1415.83997,"High":1418.70996,"Low":1414.67004,"Close":1418.16003,"Adj.Close":1418.16003,"Volume":2922990000}
{"Date":"2012-08-20","Open":1417.84998,"High":1418.13,"Low":1412.12,"Close":1418.13,"Adj.Close":1418.13,"Volume":2766320000}
{"Date":"2012-08-21","Open":1418.13,"High":1426.68005,"Low":1410.85999,"Close":1413.17004,"Adj.Close":1413.17004,"Volume":3282950000}
{"Date":"2012-08-22","Open":1413.08997,"High":1416.12,"Low":1406.78003,"Close":1413.48999,"Adj.Close":1413.48999,"Volume":3062690000}
{"Date":"2012-08-23","Open":1413.48999,"High":1413.48999,"Low":1400.5,"Close":1402.07996,"Adj.Close":1402.07996,"Volume":3008240000}
{"Date":"2012-08-24","Open":1401.98999,"High":1413.45996,"Low":1398.04004,"Close":1411.13,"Adj.Close":1411.13,"Volume":2598790000}
{"Date":"2012-08-27","Open":1411.13,"High":1416.17004,"Low":1409.10999,"Close":1410.43994,"Adj.Close":1410.43994,"Volume":2472500000}
{"Date":"2012-08-28","Open":1410.43994,"High":1413.63,"Low":1405.58997,"Close":1409.30005,"Adj.Close":1409.30005,"Volume":2629090000}
{"Date":"2012-08-29","Open":1409.31995,"High":1413.94995,"Low":1406.56995,"Close":1410.48999,"Adj.Close":1410.48999,"Volume":2571220000}
{"Date":"2012-08-30","Open":1410.07996,"High":1410.07996,"Low":1397.01001,"Close":1399.47998,"Adj.Close":1399.47998,"Volume":2530280000}
{"Date":"2012-08-31","Open":1400.06995,"High":1413.08997,"Low":1398.95996,"Close":1406.57996,"Adj.Close":1406.57996,"Volume":2938250000}
{"Date":"2012-09-04","Open":1406.54004,"High":1409.31006,"Low":1396.56006,"Close":1404.93994,"Adj.Close":1404.93994,"Volume":3200310000}
{"Date":"2012-09-05","Open":1404.93994,"High":1408.81006,"Low":1401.25,"Close":1403.43994,"Adj.Close":1403.43994,"Volume":3389110000}
{"Date":"2012-09-06","Open":1403.73999,"High":1432.12,"Low":1403.73999,"Close":1432.12,"Adj.Close":1432.12,"Volume":3952870000}
{"Date":"2012-09-07","Open":1432.12,"High":1437.92004,"Low":1431.44995,"Close":1437.92004,"Adj.Close":1437.92004,"Volume":3717620000}
{"Date":"2012-09-10","Open":1437.92004,"High":1438.73999,"Low":1428.97998,"Close":1429.07996,"Adj.Close":1429.07996,"Volume":3223670000}
{"Date":"2012-09-11","Open":1429.13,"High":1437.76001,"Low":1429.13,"Close":1433.56006,"Adj.Close":1433.56006,"Volume":3509630000}
{"Date":"2012-09-12","Open":1433.56006,"High":1439.15002,"Low":1432.98999,"Close":1436.56006,"Adj.Close":1436.56006,"Volume":3641200000}
{"Date":"2012-09-13","Open":1436.56006,"High":1463.76001,"Low":1435.33997,"Close":1459.98999,"Adj.Close":1459.98999,"Volume":4606550000}
{"Date":"2012-09-14","Open":1460.06995,"High":1474.51001,"Low":1460.06995,"Close":1465.77002,"Adj.Close":1465.77002,"Volume":5041990000}
{"Date":"2012-09-17","Open":1465.42004,"High":1465.63,"Low":1457.55005,"Close":1461.18994,"Adj.Close":1461.18994,"Volume":3482430000}
{"Date":"2012-09-18","Open":1461.18994,"High":1461.46997,"Low":1456.13,"Close":1459.31995,"Adj.Close":1459.31995,"Volume":3377390000}
{"Date":"2012-09-19","Open":1459.5,"High":1465.15002,"Low":1457.88,"Close":1461.05005,"Adj.Close":1461.05005,"Volume":3451360000}
{"Date":"2012-09-20","Open":1461.05005,"High":1461.22998,"Low":1449.97998,"Close":1460.26001,"Adj.Close":1460.26001,"Volume":3382520000}
{"Date":"2012-09-21","Open":1460.33997,"High":1467.06995,"Low":1459.51001,"Close":1460.15002,"Adj.Close":1460.15002,"Volume":4833870000}
{"Date":"2012-09-24","Open":1459.76001,"High":1460.71997,"Low":1452.06006,"Close":1456.89001,"Adj.Close":1456.89001,"Volume":3008920000}
{"Date":"2012-09-25","Open":1456.93994,"High":1463.23999,"Low":1441.58997,"Close":1441.58997,"Adj.Close":1441.58997,"Volume":3739900000}
{"Date":"2012-09-26","Open":1441.59998,"High":1441.59998,"Low":1430.53003,"Close":1433.31995,"Adj.Close":1433.31995,"Volume":3565380000}
{"Date":"2012-09-27","Open":1433.35999,"High":1450.19995,"Low":1433.35999,"Close":1447.15002,"Adj.Close":1447.15002,"Volume":3150330000}
{"Date":"2012-09-28","Open":1447.13,"High":1447.13,"Low":1435.59998,"Close":1440.67004,"Adj.Close":1440.67004,"Volume":3509230000}
{"Date":"2012-10-01","Open":1440.90002,"High":1457.14001,"Low":1440.90002,"Close":1444.48999,"Adj.Close":1444.48999,"Volume":3505080000}
{"Date":"2012-10-02","Open":1444.98999,"High":1451.52002,"Low":1439.01001,"Close":1445.75,"Adj.Close":1445.75,"Volume":3321790000}
{"Date":"2012-10-03","Open":1446.05005,"High":1454.30005,"Low":1441.98999,"Close":1450.98999,"Adj.Close":1450.98999,"Volume":3531640000}
{"Date":"2012-10-04","Open":1451.07996,"High":1463.14001,"Low":1451.07996,"Close":1461.40002,"Adj.Close":1461.40002,"Volume":3615860000}
{"Date":"2012-10-05","Open":1461.40002,"High":1470.95996,"Low":1456.89001,"Close":1460.93005,"Adj.Close":1460.93005,"Volume":3172940000}
{"Date":"2012-10-08","Open":1460.93005,"High":1460.93005,"Low":1453.09998,"Close":1455.88,"Adj.Close":1455.88,"Volume":2328720000}
{"Date":"2012-10-09","Open":1455.90002,"High":1455.90002,"Low":1441.18005,"Close":1441.47998,"Adj.Close":1441.47998,"Volume":3216320000}
{"Date":"2012-10-10","Open":1441.47998,"High":1442.52002,"Low":1430.64001,"Close":1432.56006,"Adj.Close":1432.56006,"Volume":3225060000}
{"Date":"2012-10-11","Open":1432.81995,"High":1443.90002,"Low":1432.81995,"Close":1432.83997,"Adj.Close":1432.83997,"Volume":3672540000}
{"Date":"2012-10-12","Open":1432.83997,"High":1438.43005,"Low":1425.53003,"Close":1428.58997,"Adj.Close":1428.58997,"Volume":3134750000}
{"Date":"2012-10-15","Open":1428.75,"High":1441.31006,"Low":1427.23999,"Close":1440.13,"Adj.Close":1440.13,"Volume":3483810000}
{"Date":"2012-10-16","Open":1440.31006,"High":1455.51001,"Low":1440.31006,"Close":1454.92004,"Adj.Close":1454.92004,"Volume":3568770000}
{"Date":"2012-10-17","Open":1454.21997,"High":1462.19995,"Low":1453.34998,"Close":1460.91003,"Adj.Close":1460.91003,"Volume":3655320000}
{"Date":"2012-10-18","Open":1460.93994,"High":1464.02002,"Low":1452.63,"Close":1457.33997,"Adj.Close":1457.33997,"Volume":3880030000}
{"Date":"2012-10-19","Open":1457.33997,"High":1457.33997,"Low":1429.84998,"Close":1433.18994,"Adj.Close":1433.18994,"Volume":3875170000}
{"Date":"2012-10-22","Open":1433.20996,"High":1435.45996,"Low":1422.06006,"Close":1433.81995,"Adj.Close":1433.81995,"Volume":3216220000}
{"Date":"2012-10-23","Open":1433.73999,"High":1433.73999,"Low":1407.56006,"Close":1413.10999,"Adj.Close":1413.10999,"Volume":3587670000}
{"Date":"2012-10-24","Open":1413.19995,"High":1420.04004,"Low":1407.09998,"Close":1408.75,"Adj.Close":1408.75,"Volume":3385970000}
{"Date":"2012-10-25","Open":1409.73999,"High":1421.12,"Low":1405.14001,"Close":1412.96997,"Adj.Close":1412.96997,"Volume":3512640000}
{"Date":"2012-10-26","Open":1412.96997,"High":1417.08997,"Low":1403.28003,"Close":1411.93994,"Adj.Close":1411.93994,"Volume":3284910000}
{"Date":"2012-10-31","Open":1410.98999,"High":1418.76001,"Low":1405.94995,"Close":1412.16003,"Adj.Close":1412.16003,"Volume":3577110000}
{"Date":"2012-11-01","Open":1412.19995,"High":1428.34998,"Low":1412.19995,"Close":1427.58997,"Adj.Close":1427.58997,"Volume":3929890000}
{"Date":"2012-11-02","Open":1427.58997,"High":1434.27002,"Low":1412.91003,"Close":1414.19995,"Adj.Close":1414.19995,"Volume":3732480000}
{"Date":"2012-11-05","Open":1414.02002,"High":1419.90002,"Low":1408.13,"Close":1417.26001,"Adj.Close":1417.26001,"Volume":2921040000}
{"Date":"2012-11-06","Open":1417.26001,"High":1433.38,"Low":1417.26001,"Close":1428.39001,"Adj.Close":1428.39001,"Volume":3306970000}
{"Date":"2012-11-07","Open":1428.27002,"High":1428.27002,"Low":1388.14001,"Close":1394.53003,"Adj.Close":1394.53003,"Volume":4356490000}
{"Date":"2012-11-08","Open":1394.53003,"High":1401.22998,"Low":1377.51001,"Close":1377.51001,"Adj.Close":1377.51001,"Volume":3779520000}
{"Date":"2012-11-09","Open":1377.55005,"High":1391.39001,"Low":1373.03003,"Close":1379.84998,"Adj.Close":1379.84998,"Volume":3647350000}
{"Date":"2012-11-12","Open":1379.85999,"High":1384.87,"Low":1377.18994,"Close":1380.03003,"Adj.Close":1380.03003,"Volume":2567540000}
{"Date":"2012-11-13","Open":1380.03003,"High":1388.81006,"Low":1371.39001,"Close":1374.53003,"Adj.Close":1374.53003,"Volume":3455550000}
{"Date":"2012-11-14","Open":1374.64001,"High":1380.13,"Low":1352.5,"Close":1355.48999,"Adj.Close":1355.48999,"Volume":4109510000}
{"Date":"2012-11-15","Open":1355.41003,"High":1360.62,"Low":1348.05005,"Close":1353.32996,"Adj.Close":1353.32996,"Volume":3928870000}
{"Date":"2012-11-16","Open":1353.35999,"High":1362.03003,"Low":1343.34998,"Close":1359.88,"Adj.Close":1359.88,"Volume":4045910000}
{"Date":"2012-11-19","Open":1359.88,"High":1386.89001,"Low":1359.88,"Close":1386.89001,"Adj.Close":1386.89001,"Volume":3374800000}
{"Date":"2012-11-20","Open":1386.81995,"High":1389.77002,"Low":1377.04004,"Close":1387.81006,"Adj.Close":1387.81006,"Volume":3207160000}
{"Date":"2012-11-21","Open":1387.79004,"High":1391.25,"Low":1386.39001,"Close":1391.03003,"Adj.Close":1391.03003,"Volume":2667090000}
{"Date":"2012-11-23","Open":1391.03003,"High":1409.16003,"Low":1391.03003,"Close":1409.15002,"Adj.Close":1409.15002,"Volume":1504960000}
{"Date":"2012-11-26","Open":1409.15002,"High":1409.15002,"Low":1397.68005,"Close":1406.29004,"Adj.Close":1406.29004,"Volume":2948960000}
{"Date":"2012-11-27","Open":1406.29004,"High":1409.01001,"Low":1398.03003,"Close":1398.93994,"Adj.Close":1398.93994,"Volume":3323120000}
{"Date":"2012-11-28","Open":1398.77002,"High":1410.31006,"Low":1385.43005,"Close":1409.93005,"Adj.Close":1409.93005,"Volume":3359250000}
{"Date":"2012-11-29","Open":1409.95996,"High":1419.69995,"Low":1409.04004,"Close":1415.94995,"Adj.Close":1415.94995,"Volume":3356850000}
{"Date":"2012-11-30","Open":1415.94995,"High":1418.85999,"Low":1411.63,"Close":1416.18005,"Adj.Close":1416.18005,"Volume":3966000000}
{"Date":"2012-12-03","Open":1416.33997,"High":1423.72998,"Low":1408.45996,"Close":1409.45996,"Adj.Close":1409.45996,"Volume":3074280000}
{"Date":"2012-12-04","Open":1409.45996,"High":1413.14001,"Low":1403.65002,"Close":1407.05005,"Adj.Close":1407.05005,"Volume":3247710000}
{"Date":"2012-12-05","Open":1407.05005,"High":1415.56006,"Low":1398.22998,"Close":1409.28003,"Adj.Close":1409.28003,"Volume":4253920000}
{"Date":"2012-12-06","Open":1409.43005,"High":1413.94995,"Low":1405.93005,"Close":1413.93994,"Adj.Close":1413.93994,"Volume":3229700000}
{"Date":"2012-12-07","Open":1413.94995,"High":1420.33997,"Low":1410.90002,"Close":1418.06995,"Adj.Close":1418.06995,"Volume":3125160000}
{"Date":"2012-12-10","Open":1418.06995,"High":1421.64001,"Low":1415.64001,"Close":1418.55005,"Adj.Close":1418.55005,"Volume":2999430000}
{"Date":"2012-12-11","Open":1418.55005,"High":1434.27002,"Low":1418.55005,"Close":1427.83997,"Adj.Close":1427.83997,"Volume":3650230000}
{"Date":"2012-12-12","Open":1427.83997,"High":1438.58997,"Low":1426.76001,"Close":1428.47998,"Adj.Close":1428.47998,"Volume":3709050000}
{"Date":"2012-12-13","Open":1428.47998,"High":1431.35999,"Low":1416,"Close":1419.44995,"Adj.Close":1419.44995,"Volume":3349960000}
{"Date":"2012-12-14","Open":1419.44995,"High":1419.44995,"Low":1411.88,"Close":1413.57996,"Adj.Close":1413.57996,"Volume":3210170000}
{"Date":"2012-12-17","Open":1413.54004,"High":1430.67004,"Low":1413.54004,"Close":1430.35999,"Adj.Close":1430.35999,"Volume":3455610000}
{"Date":"2012-12-18","Open":1430.46997,"High":1448,"Low":1430.46997,"Close":1446.79004,"Adj.Close":1446.79004,"Volume":4302240000}
{"Date":"2012-12-19","Open":1446.79004,"High":1447.75,"Low":1435.80005,"Close":1435.81006,"Adj.Close":1435.81006,"Volume":3869800000}
{"Date":"2012-12-20","Open":1435.81006,"High":1443.69995,"Low":1432.81995,"Close":1443.68994,"Adj.Close":1443.68994,"Volume":3686580000}
{"Date":"2012-12-21","Open":1443.67004,"High":1443.67004,"Low":1422.57996,"Close":1430.15002,"Adj.Close":1430.15002,"Volume":5229160000}
{"Date":"2012-12-24","Open":1430.15002,"High":1430.15002,"Low":1424.66003,"Close":1426.66003,"Adj.Close":1426.66003,"Volume":1248960000}
{"Date":"2012-12-26","Open":1426.66003,"High":1429.42004,"Low":1416.43005,"Close":1419.82996,"Adj.Close":1419.82996,"Volume":2285030000}
{"Date":"2012-12-27","Open":1419.82996,"High":1422.80005,"Low":1401.80005,"Close":1418.09998,"Adj.Close":1418.09998,"Volume":2830180000}
{"Date":"2012-12-28","Open":1418.09998,"High":1418.09998,"Low":1401.57996,"Close":1402.43005,"Adj.Close":1402.43005,"Volume":2426680000}
{"Date":"2012-12-31","Open":1402.43005,"High":1426.73999,"Low":1398.10999,"Close":1426.18994,"Adj.Close":1426.18994,"Volume":3204330000}
{"Date":"2013-01-02","Open":1426.18994,"High":1462.43005,"Low":1426.18994,"Close":1462.42004,"Adj.Close":1462.42004,"Volume":4202600000}
{"Date":"2013-01-03","Open":1462.42004,"High":1465.46997,"Low":1455.53003,"Close":1459.37,"Adj.Close":1459.37,"Volume":3829730000}
{"Date":"2013-01-04","Open":1459.37,"High":1467.93994,"Low":1458.98999,"Close":1466.46997,"Adj.Close":1466.46997,"Volume":3424290000}
{"Date":"2013-01-07","Open":1466.46997,"High":1466.46997,"Low":1456.62,"Close":1461.89001,"Adj.Close":1461.89001,"Volume":3304970000}
{"Date":"2013-01-08","Open":1461.89001,"High":1461.89001,"Low":1451.64001,"Close":1457.15002,"Adj.Close":1457.15002,"Volume":3601600000}
{"Date":"2013-01-09","Open":1457.15002,"High":1464.72998,"Low":1457.15002,"Close":1461.02002,"Adj.Close":1461.02002,"Volume":3674390000}
{"Date":"2013-01-10","Open":1461.02002,"High":1472.30005,"Low":1461.02002,"Close":1472.12,"Adj.Close":1472.12,"Volume":4081840000}
{"Date":"2013-01-11","Open":1472.12,"High":1472.75,"Low":1467.57996,"Close":1472.05005,"Adj.Close":1472.05005,"Volume":3340650000}
{"Date":"2013-01-14","Open":1472.05005,"High":1472.05005,"Low":1465.68994,"Close":1470.68005,"Adj.Close":1470.68005,"Volume":3003010000}
{"Date":"2013-01-15","Open":1470.67004,"High":1473.31006,"Low":1463.76001,"Close":1472.33997,"Adj.Close":1472.33997,"Volume":3135350000}
{"Date":"2013-01-16","Open":1472.32996,"High":1473.95996,"Low":1467.59998,"Close":1472.63,"Adj.Close":1472.63,"Volume":3384080000}
{"Date":"2013-01-17","Open":1472.63,"High":1485.16003,"Low":1472.63,"Close":1480.93994,"Adj.Close":1480.93994,"Volume":3706710000}
{"Date":"2013-01-18","Open":1480.94995,"High":1485.97998,"Low":1475.81006,"Close":1485.97998,"Adj.Close":1485.97998,"Volume":3795740000}
{"Date":"2013-01-22","Open":1485.97998,"High":1492.56006,"Low":1481.16003,"Close":1492.56006,"Adj.Close":1492.56006,"Volume":3570950000}
{"Date":"2013-01-23","Open":1492.56006,"High":1496.13,"Low":1489.90002,"Close":1494.81006,"Adj.Close":1494.81006,"Volume":3552010000}
{"Date":"2013-01-24","Open":1494.81006,"High":1502.27002,"Low":1489.45996,"Close":1494.81995,"Adj.Close":1494.81995,"Volume":3699430000}
{"Date":"2013-01-25","Open":1494.81995,"High":1503.26001,"Low":1494.81995,"Close":1502.95996,"Adj.Close":1502.95996,"Volume":3476290000}
{"Date":"2013-01-28","Open":1502.95996,"High":1503.22998,"Low":1496.32996,"Close":1500.18005,"Adj.Close":1500.18005,"Volume":3388540000}
{"Date":"2013-01-29","Open":1500.18005,"High":1509.34998,"Low":1498.08997,"Close":1507.83997,"Adj.Close":1507.83997,"Volume":3949640000}
{"Date":"2013-01-30","Open":1507.83997,"High":1509.93994,"Low":1500.10999,"Close":1501.95996,"Adj.Close":1501.95996,"Volume":3726810000}
{"Date":"2013-01-31","Open":1501.95996,"High":1504.18994,"Low":1496.76001,"Close":1498.10999,"Adj.Close":1498.10999,"Volume":3999880000}
{"Date":"2013-02-01","Open":1498.10999,"High":1514.41003,"Low":1498.10999,"Close":1513.17004,"Adj.Close":1513.17004,"Volume":3836320000}
{"Date":"2013-02-04","Open":1513.17004,"High":1513.17004,"Low":1495.02002,"Close":1495.70996,"Adj.Close":1495.70996,"Volume":3390000000}
{"Date":"2013-02-05","Open":1495.70996,"High":1514.95996,"Low":1495.70996,"Close":1511.29004,"Adj.Close":1511.29004,"Volume":3618360000}
{"Date":"2013-02-06","Open":1511.29004,"High":1512.53003,"Low":1504.70996,"Close":1512.12,"Adj.Close":1512.12,"Volume":3611570000}
{"Date":"2013-02-07","Open":1512.12,"High":1512.90002,"Low":1498.48999,"Close":1509.39001,"Adj.Close":1509.39001,"Volume":3614580000}
{"Date":"2013-02-08","Open":1509.39001,"High":1518.31006,"Low":1509.39001,"Close":1517.93005,"Adj.Close":1517.93005,"Volume":2986150000}
{"Date":"2013-02-11","Open":1517.93005,"High":1518.31006,"Low":1513.60999,"Close":1517.01001,"Adj.Close":1517.01001,"Volume":2684100000}
{"Date":"2013-02-12","Open":1517.01001,"High":1522.29004,"Low":1515.60999,"Close":1519.43005,"Adj.Close":1519.43005,"Volume":3414370000}
{"Date":"2013-02-13","Open":1519.43005,"High":1524.68994,"Low":1515.93005,"Close":1520.32996,"Adj.Close":1520.32996,"Volume":3385880000}
{"Date":"2013-02-14","Open":1520.32996,"High":1523.14001,"Low":1514.02002,"Close":1521.38,"Adj.Close":1521.38,"Volume":3759740000}
{"Date":"2013-02-15","Open":1521.38,"High":1524.23999,"Low":1514.14001,"Close":1519.79004,"Adj.Close":1519.79004,"Volume":3838510000}
{"Date":"2013-02-19","Open":1519.79004,"High":1530.93994,"Low":1519.79004,"Close":1530.93994,"Adj.Close":1530.93994,"Volume":3748910000}
{"Date":"2013-02-20","Open":1530.93994,"High":1530.93994,"Low":1511.41003,"Close":1511.94995,"Adj.Close":1511.94995,"Volume":4240570000}
{"Date":"2013-02-21","Open":1511.94995,"High":1511.94995,"Low":1497.29004,"Close":1502.42004,"Adj.Close":1502.42004,"Volume":4274600000}
{"Date":"2013-02-22","Open":1502.42004,"High":1515.64001,"Low":1502.42004,"Close":1515.59998,"Adj.Close":1515.59998,"Volume":3419320000}
{"Date":"2013-02-25","Open":1515.59998,"High":1525.83997,"Low":1487.84998,"Close":1487.84998,"Adj.Close":1487.84998,"Volume":4011050000}
{"Date":"2013-02-26","Open":1487.84998,"High":1498.98999,"Low":1485.01001,"Close":1496.93994,"Adj.Close":1496.93994,"Volume":3975280000}
{"Date":"2013-02-27","Open":1496.93994,"High":1520.07996,"Low":1494.88,"Close":1515.98999,"Adj.Close":1515.98999,"Volume":3551850000}
{"Date":"2013-02-28","Open":1515.98999,"High":1525.33997,"Low":1514.45996,"Close":1514.68005,"Adj.Close":1514.68005,"Volume":3912320000}
{"Date":"2013-03-01","Open":1514.68005,"High":1519.98999,"Low":1501.47998,"Close":1518.19995,"Adj.Close":1518.19995,"Volume":3695610000}
{"Date":"2013-03-04","Open":1518.19995,"High":1525.27002,"Low":1512.29004,"Close":1525.19995,"Adj.Close":1525.19995,"Volume":3414430000}
{"Date":"2013-03-05","Open":1525.19995,"High":1543.46997,"Low":1525.19995,"Close":1539.79004,"Adj.Close":1539.79004,"Volume":3610690000}
{"Date":"2013-03-06","Open":1539.79004,"High":1545.25,"Low":1538.10999,"Close":1541.45996,"Adj.Close":1541.45996,"Volume":3676890000}
{"Date":"2013-03-07","Open":1541.45996,"High":1545.78003,"Low":1541.45996,"Close":1544.26001,"Adj.Close":1544.26001,"Volume":3634710000}
{"Date":"2013-03-08","Open":1544.26001,"High":1552.47998,"Low":1542.93994,"Close":1551.18005,"Adj.Close":1551.18005,"Volume":3652260000}
{"Date":"2013-03-11","Open":1551.15002,"High":1556.27002,"Low":1547.35999,"Close":1556.21997,"Adj.Close":1556.21997,"Volume":3091080000}
{"Date":"2013-03-12","Open":1556.21997,"High":1556.77002,"Low":1548.23999,"Close":1552.47998,"Adj.Close":1552.47998,"Volume":3274910000}
{"Date":"2013-03-13","Open":1552.47998,"High":1556.39001,"Low":1548.25,"Close":1554.52002,"Adj.Close":1554.52002,"Volume":3073830000}
{"Date":"2013-03-14","Open":1554.52002,"High":1563.31995,"Low":1554.52002,"Close":1563.22998,"Adj.Close":1563.22998,"Volume":3459260000}
{"Date":"2013-03-15","Open":1563.20996,"High":1563.62,"Low":1555.73999,"Close":1560.69995,"Adj.Close":1560.69995,"Volume":5175850000}
{"Date":"2013-03-18","Open":1560.69995,"High":1560.69995,"Low":1545.13,"Close":1552.09998,"Adj.Close":1552.09998,"Volume":3164560000}
{"Date":"2013-03-19","Open":1552.09998,"High":1557.25,"Low":1538.56995,"Close":1548.33997,"Adj.Close":1548.33997,"Volume":3796210000}
{"Date":"2013-03-20","Open":1548.33997,"High":1561.56006,"Low":1548.33997,"Close":1558.70996,"Adj.Close":1558.70996,"Volume":3349090000}
{"Date":"2013-03-21","Open":1558.70996,"High":1558.70996,"Low":1543.55005,"Close":1545.80005,"Adj.Close":1545.80005,"Volume":3243270000}
{"Date":"2013-03-22","Open":1545.90002,"High":1557.73999,"Low":1545.90002,"Close":1556.89001,"Adj.Close":1556.89001,"Volume":2948380000}
{"Date":"2013-03-25","Open":1556.89001,"High":1564.91003,"Low":1546.21997,"Close":1551.68994,"Adj.Close":1551.68994,"Volume":3178170000}
{"Date":"2013-03-26","Open":1551.68994,"High":1563.94995,"Low":1551.68994,"Close":1563.77002,"Adj.Close":1563.77002,"Volume":2869260000}
{"Date":"2013-03-27","Open":1563.75,"High":1564.06995,"Low":1551.90002,"Close":1562.84998,"Adj.Close":1562.84998,"Volume":2914210000}
{"Date":"2013-03-28","Open":1562.85999,"High":1570.28003,"Low":1561.07996,"Close":1569.18994,"Adj.Close":1569.18994,"Volume":3304440000}
{"Date":"2013-04-01","Open":1569.18005,"High":1570.56995,"Low":1558.46997,"Close":1562.17004,"Adj.Close":1562.17004,"Volume":2753110000}
{"Date":"2013-04-02","Open":1562.17004,"High":1573.66003,"Low":1562.17004,"Close":1570.25,"Adj.Close":1570.25,"Volume":3312160000}
{"Date":"2013-04-03","Open":1570.25,"High":1571.46997,"Low":1549.80005,"Close":1553.68994,"Adj.Close":1553.68994,"Volume":4060610000}
{"Date":"2013-04-04","Open":1553.68994,"High":1562.59998,"Low":1552.52002,"Close":1559.97998,"Adj.Close":1559.97998,"Volume":3350670000}
{"Date":"2013-04-05","Open":1559.97998,"High":1559.97998,"Low":1539.5,"Close":1553.28003,"Adj.Close":1553.28003,"Volume":3515410000}
{"Date":"2013-04-08","Open":1553.26001,"High":1563.06995,"Low":1548.63,"Close":1563.06995,"Adj.Close":1563.06995,"Volume":2887120000}
{"Date":"2013-04-09","Open":1563.10999,"High":1573.89001,"Low":1560.92004,"Close":1568.60999,"Adj.Close":1568.60999,"Volume":3252780000}
{"Date":"2013-04-10","Open":1568.60999,"High":1589.06995,"Low":1568.60999,"Close":1587.72998,"Adj.Close":1587.72998,"Volume":3453350000}
{"Date":"2013-04-11","Open":1587.72998,"High":1597.34998,"Low":1586.17004,"Close":1593.37,"Adj.Close":1593.37,"Volume":3393950000}
{"Date":"2013-04-12","Open":1593.30005,"High":1593.30005,"Low":1579.96997,"Close":1588.84998,"Adj.Close":1588.84998,"Volume":3206290000}
{"Date":"2013-04-15","Open":1588.83997,"High":1588.83997,"Low":1552.28003,"Close":1552.35999,"Adj.Close":1552.35999,"Volume":4660130000}
{"Date":"2013-04-16","Open":1552.35999,"High":1575.34998,"Low":1552.35999,"Close":1574.56995,"Adj.Close":1574.56995,"Volume":3654700000}
{"Date":"2013-04-17","Open":1574.56995,"High":1574.56995,"Low":1543.68994,"Close":1552.01001,"Adj.Close":1552.01001,"Volume":4250310000}
{"Date":"2013-04-18","Open":1552.03003,"High":1554.38,"Low":1536.03003,"Close":1541.60999,"Adj.Close":1541.60999,"Volume":3890800000}
{"Date":"2013-04-19","Open":1541.60999,"High":1555.89001,"Low":1539.40002,"Close":1555.25,"Adj.Close":1555.25,"Volume":3569870000}
{"Date":"2013-04-22","Open":1555.25,"High":1565.55005,"Low":1548.18994,"Close":1562.5,"Adj.Close":1562.5,"Volume":2979880000}
{"Date":"2013-04-23","Open":1562.5,"High":1579.57996,"Low":1562.5,"Close":1578.78003,"Adj.Close":1578.78003,"Volume":3565150000}
{"Date":"2013-04-24","Open":1578.78003,"High":1583,"Low":1575.80005,"Close":1578.79004,"Adj.Close":1578.79004,"Volume":3598240000}
{"Date":"2013-04-25","Open":1578.93005,"High":1592.64001,"Low":1578.93005,"Close":1585.16003,"Adj.Close":1585.16003,"Volume":3908580000}
{"Date":"2013-04-26","Open":1585.16003,"High":1585.78003,"Low":1577.56006,"Close":1582.23999,"Adj.Close":1582.23999,"Volume":3198620000}
{"Date":"2013-04-29","Open":1582.33997,"High":1596.65002,"Low":1582.33997,"Close":1593.60999,"Adj.Close":1593.60999,"Volume":2891200000}
{"Date":"2013-04-30","Open":1593.57996,"High":1597.56995,"Low":1586.5,"Close":1597.56995,"Adj.Close":1597.56995,"Volume":3745070000}
{"Date":"2013-05-01","Open":1597.55005,"High":1597.55005,"Low":1581.28003,"Close":1582.69995,"Adj.Close":1582.69995,"Volume":3530320000}
{"Date":"2013-05-02","Open":1582.77002,"High":1598.59998,"Low":1582.77002,"Close":1597.58997,"Adj.Close":1597.58997,"Volume":3366950000}
{"Date":"2013-05-03","Open":1597.59998,"High":1618.45996,"Low":1597.59998,"Close":1614.42004,"Adj.Close":1614.42004,"Volume":3603910000}
{"Date":"2013-05-06","Open":1614.40002,"High":1619.77002,"Low":1614.20996,"Close":1617.5,"Adj.Close":1617.5,"Volume":3062240000}
{"Date":"2013-05-07","Open":1617.55005,"High":1626.03003,"Low":1616.64001,"Close":1625.95996,"Adj.Close":1625.95996,"Volume":3309580000}
{"Date":"2013-05-08","Open":1625.94995,"High":1632.78003,"Low":1622.69995,"Close":1632.68994,"Adj.Close":1632.68994,"Volume":3554700000}
{"Date":"2013-05-09","Open":1632.68994,"High":1635.01001,"Low":1623.08997,"Close":1626.67004,"Adj.Close":1626.67004,"Volume":3457400000}
{"Date":"2013-05-10","Open":1626.68994,"High":1633.69995,"Low":1623.70996,"Close":1633.69995,"Adj.Close":1633.69995,"Volume":3086470000}
{"Date":"2013-05-13","Open":1632.09998,"High":1636,"Low":1626.73999,"Close":1633.77002,"Adj.Close":1633.77002,"Volume":2910600000}
{"Date":"2013-05-14","Open":1633.75,"High":1651.09998,"Low":1633.75,"Close":1650.33997,"Adj.Close":1650.33997,"Volume":3457790000}
{"Date":"2013-05-15","Open":1649.13,"High":1661.48999,"Low":1646.68005,"Close":1658.78003,"Adj.Close":1658.78003,"Volume":3657440000}
{"Date":"2013-05-16","Open":1658.06995,"High":1660.51001,"Low":1648.59998,"Close":1650.46997,"Adj.Close":1650.46997,"Volume":3513130000}
{"Date":"2013-05-17","Open":1652.44995,"High":1667.46997,"Low":1652.44995,"Close":1667.46997,"Adj.Close":1667.46997,"Volume":3440710000}
{"Date":"2013-05-20","Open":1665.70996,"High":1672.83997,"Low":1663.52002,"Close":1666.29004,"Adj.Close":1666.29004,"Volume":3275080000}
{"Date":"2013-05-21","Open":1666.19995,"High":1674.93005,"Low":1662.67004,"Close":1669.16003,"Adj.Close":1669.16003,"Volume":3513560000}
{"Date":"2013-05-22","Open":1669.39001,"High":1687.18005,"Low":1648.85999,"Close":1655.34998,"Adj.Close":1655.34998,"Volume":4361020000}
{"Date":"2013-05-23","Open":1651.62,"High":1655.5,"Low":1635.53003,"Close":1650.51001,"Adj.Close":1650.51001,"Volume":3945510000}
{"Date":"2013-05-24","Open":1646.67004,"High":1649.78003,"Low":1636.88,"Close":1649.59998,"Adj.Close":1649.59998,"Volume":2758080000}
{"Date":"2013-05-28","Open":1652.63,"High":1674.20996,"Low":1652.63,"Close":1660.06006,"Adj.Close":1660.06006,"Volume":3457400000}
{"Date":"2013-05-29","Open":1656.56995,"High":1656.56995,"Low":1640.05005,"Close":1648.35999,"Adj.Close":1648.35999,"Volume":3587140000}
{"Date":"2013-05-30","Open":1649.14001,"High":1661.91003,"Low":1648.60999,"Close":1654.41003,"Adj.Close":1654.41003,"Volume":3498620000}
{"Date":"2013-05-31","Open":1652.13,"High":1658.98999,"Low":1630.73999,"Close":1630.73999,"Adj.Close":1630.73999,"Volume":4099600000}
{"Date":"2013-06-03","Open":1631.70996,"High":1640.42004,"Low":1622.71997,"Close":1640.42004,"Adj.Close":1640.42004,"Volume":3952070000}
{"Date":"2013-06-04","Open":1640.72998,"High":1646.53003,"Low":1623.62,"Close":1631.38,"Adj.Close":1631.38,"Volume":3653840000}
{"Date":"2013-06-05","Open":1629.05005,"High":1629.31006,"Low":1607.08997,"Close":1608.90002,"Adj.Close":1608.90002,"Volume":3632350000}
{"Date":"2013-06-06","Open":1609.29004,"High":1622.56006,"Low":1598.22998,"Close":1622.56006,"Adj.Close":1622.56006,"Volume":3547380000}
{"Date":"2013-06-07","Open":1625.27002,"High":1644.40002,"Low":1625.27002,"Close":1643.38,"Adj.Close":1643.38,"Volume":3371990000}
{"Date":"2013-06-10","Open":1644.67004,"High":1648.68994,"Low":1639.26001,"Close":1642.81006,"Adj.Close":1642.81006,"Volume":2978730000}
{"Date":"2013-06-11","Open":1638.64001,"High":1640.13,"Low":1622.92004,"Close":1626.13,"Adj.Close":1626.13,"Volume":3435710000}
{"Date":"2013-06-12","Open":1629.93994,"High":1637.70996,"Low":1610.92004,"Close":1612.52002,"Adj.Close":1612.52002,"Volume":3202550000}
{"Date":"2013-06-13","Open":1612.15002,"High":1639.25,"Low":1608.06995,"Close":1636.35999,"Adj.Close":1636.35999,"Volume":3378620000}
{"Date":"2013-06-14","Open":1635.52002,"High":1640.80005,"Low":1623.95996,"Close":1626.72998,"Adj.Close":1626.72998,"Volume":2939400000}
{"Date":"2013-06-17","Open":1630.64001,"High":1646.5,"Low":1630.33997,"Close":1639.04004,"Adj.Close":1639.04004,"Volume":3137080000}
{"Date":"2013-06-18","Open":1639.77002,"High":1654.18994,"Low":1639.77002,"Close":1651.81006,"Adj.Close":1651.81006,"Volume":3120980000}
{"Date":"2013-06-19","Open":1651.82996,"High":1652.44995,"Low":1628.91003,"Close":1628.93005,"Adj.Close":1628.93005,"Volume":3545060000}
{"Date":"2013-06-20","Open":1624.62,"High":1624.62,"Low":1584.31995,"Close":1588.18994,"Adj.Close":1588.18994,"Volume":4858850000}
{"Date":"2013-06-21","Open":1588.62,"High":1599.18994,"Low":1577.69995,"Close":1592.43005,"Adj.Close":1592.43005,"Volume":5797280000}
{"Date":"2013-06-24","Open":1588.77002,"High":1588.77002,"Low":1560.32996,"Close":1573.08997,"Adj.Close":1573.08997,"Volume":4733660000}
{"Date":"2013-06-25","Open":1577.52002,"High":1593.79004,"Low":1577.08997,"Close":1588.03003,"Adj.Close":1588.03003,"Volume":3761170000}
{"Date":"2013-06-26","Open":1592.27002,"High":1606.82996,"Low":1592.27002,"Close":1603.26001,"Adj.Close":1603.26001,"Volume":3558340000}
{"Date":"2013-06-27","Open":1606.43994,"High":1620.06995,"Low":1606.43994,"Close":1613.19995,"Adj.Close":1613.19995,"Volume":3364540000}
{"Date":"2013-06-28","Open":1611.12,"High":1615.93994,"Low":1601.06006,"Close":1606.28003,"Adj.Close":1606.28003,"Volume":4977190000}
{"Date":"2013-07-01","Open":1609.78003,"High":1626.60999,"Low":1609.78003,"Close":1614.95996,"Adj.Close":1614.95996,"Volume":3104690000}
{"Date":"2013-07-02","Open":1614.29004,"High":1624.26001,"Low":1606.77002,"Close":1614.07996,"Adj.Close":1614.07996,"Volume":3317130000}
{"Date":"2013-07-03","Open":1611.47998,"High":1618.96997,"Low":1604.56995,"Close":1615.41003,"Adj.Close":1615.41003,"Volume":1966050000}
{"Date":"2013-07-05","Open":1618.65002,"High":1632.06995,"Low":1614.70996,"Close":1631.89001,"Adj.Close":1631.89001,"Volume":2634140000}
{"Date":"2013-07-08","Open":1634.19995,"High":1644.68005,"Low":1634.19995,"Close":1640.45996,"Adj.Close":1640.45996,"Volume":3514590000}
{"Date":"2013-07-09","Open":1642.89001,"High":1654.18005,"Low":1642.89001,"Close":1652.31995,"Adj.Close":1652.31995,"Volume":3155360000}
{"Date":"2013-07-10","Open":1651.56006,"High":1657.92004,"Low":1647.66003,"Close":1652.62,"Adj.Close":1652.62,"Volume":3011010000}
{"Date":"2013-07-11","Open":1657.41003,"High":1676.63,"Low":1657.41003,"Close":1675.02002,"Adj.Close":1675.02002,"Volume":3446340000}
{"Date":"2013-07-12","Open":1675.26001,"High":1680.18994,"Low":1672.32996,"Close":1680.18994,"Adj.Close":1680.18994,"Volume":3039070000}
{"Date":"2013-07-15","Open":1679.58997,"High":1684.51001,"Low":1677.89001,"Close":1682.5,"Adj.Close":1682.5,"Volume":2623200000}
{"Date":"2013-07-16","Open":1682.69995,"High":1683.72998,"Low":1671.83997,"Close":1676.26001,"Adj.Close":1676.26001,"Volume":3081710000}
{"Date":"2013-07-17","Open":1677.91003,"High":1684.75,"Low":1677.91003,"Close":1680.91003,"Adj.Close":1680.91003,"Volume":3153440000}
{"Date":"2013-07-18","Open":1681.05005,"High":1693.12,"Low":1681.05005,"Close":1689.37,"Adj.Close":1689.37,"Volume":3452370000}
{"Date":"2013-07-19","Open":1686.15002,"High":1692.08997,"Low":1684.07996,"Close":1692.08997,"Adj.Close":1692.08997,"Volume":3302580000}
{"Date":"2013-07-22","Open":1694.41003,"High":1697.60999,"Low":1690.67004,"Close":1695.53003,"Adj.Close":1695.53003,"Volume":2779130000}
{"Date":"2013-07-23","Open":1696.63,"High":1698.78003,"Low":1691.13,"Close":1692.39001,"Adj.Close":1692.39001,"Volume":3096180000}
{"Date":"2013-07-24","Open":1696.06006,"High":1698.38,"Low":1682.56995,"Close":1685.93994,"Adj.Close":1685.93994,"Volume":3336120000}
{"Date":"2013-07-25","Open":1685.20996,"High":1690.93994,"Low":1680.06995,"Close":1690.25,"Adj.Close":1690.25,"Volume":3322500000}
{"Date":"2013-07-26","Open":1687.31006,"High":1691.84998,"Low":1676.03003,"Close":1691.65002,"Adj.Close":1691.65002,"Volume":2762770000}
{"Date":"2013-07-29","Open":1690.31995,"High":1690.92004,"Low":1681.85999,"Close":1685.32996,"Adj.Close":1685.32996,"Volume":2840520000}
{"Date":"2013-07-30","Open":1687.92004,"High":1693.18994,"Low":1682.42004,"Close":1685.95996,"Adj.Close":1685.95996,"Volume":3320530000}
{"Date":"2013-07-31","Open":1687.76001,"High":1698.43005,"Low":1684.93994,"Close":1685.72998,"Adj.Close":1685.72998,"Volume":3847390000}
{"Date":"2013-08-01","Open":1689.42004,"High":1707.84998,"Low":1689.42004,"Close":1706.87,"Adj.Close":1706.87,"Volume":3775170000}
{"Date":"2013-08-02","Open":1706.09998,"High":1709.67004,"Low":1700.68005,"Close":1709.67004,"Adj.Close":1709.67004,"Volume":3136630000}
{"Date":"2013-08-05","Open":1708.01001,"High":1709.23999,"Low":1703.55005,"Close":1707.14001,"Adj.Close":1707.14001,"Volume":2529300000}
{"Date":"2013-08-06","Open":1705.79004,"High":1705.79004,"Low":1693.29004,"Close":1697.37,"Adj.Close":1697.37,"Volume":3141210000}
{"Date":"2013-08-07","Open":1695.30005,"High":1695.30005,"Low":1684.91003,"Close":1690.91003,"Adj.Close":1690.91003,"Volume":3010230000}
{"Date":"2013-08-08","Open":1693.34998,"High":1700.18005,"Low":1688.38,"Close":1697.47998,"Adj.Close":1697.47998,"Volume":3271660000}
{"Date":"2013-08-09","Open":1696.09998,"High":1699.42004,"Low":1686.02002,"Close":1691.42004,"Adj.Close":1691.42004,"Volume":2957670000}
{"Date":"2013-08-12","Open":1688.37,"High":1691.48999,"Low":1683.34998,"Close":1689.46997,"Adj.Close":1689.46997,"Volume":2789160000}
{"Date":"2013-08-13","Open":1690.65002,"High":1696.81006,"Low":1682.62,"Close":1694.16003,"Adj.Close":1694.16003,"Volume":3035560000}
{"Date":"2013-08-14","Open":1693.88,"High":1695.52002,"Low":1684.82996,"Close":1685.39001,"Adj.Close":1685.39001,"Volume":2871430000}
{"Date":"2013-08-15","Open":1679.60999,"High":1679.60999,"Low":1658.58997,"Close":1661.31995,"Adj.Close":1661.31995,"Volume":3426690000}
{"Date":"2013-08-16","Open":1661.21997,"High":1663.59998,"Low":1652.60999,"Close":1655.82996,"Adj.Close":1655.82996,"Volume":3211450000}
{"Date":"2013-08-19","Open":1655.25,"High":1659.18005,"Low":1645.83997,"Close":1646.06006,"Adj.Close":1646.06006,"Volume":2904530000}
{"Date":"2013-08-20","Open":1646.81006,"High":1658.92004,"Low":1646.07996,"Close":1652.34998,"Adj.Close":1652.34998,"Volume":2994090000}
{"Date":"2013-08-21","Open":1650.66003,"High":1656.98999,"Low":1639.43005,"Close":1642.80005,"Adj.Close":1642.80005,"Volume":2932180000}
{"Date":"2013-08-22","Open":1645.03003,"High":1659.55005,"Low":1645.03003,"Close":1656.95996,"Adj.Close":1656.95996,"Volume":2537460000}
{"Date":"2013-08-23","Open":1659.92004,"High":1664.84998,"Low":1654.81006,"Close":1663.5,"Adj.Close":1663.5,"Volume":2582670000}
{"Date":"2013-08-26","Open":1664.29004,"High":1669.51001,"Low":1656.02002,"Close":1656.78003,"Adj.Close":1656.78003,"Volume":2430670000}
{"Date":"2013-08-27","Open":1652.54004,"High":1652.54004,"Low":1629.05005,"Close":1630.47998,"Adj.Close":1630.47998,"Volume":3219190000}
{"Date":"2013-08-28","Open":1630.25,"High":1641.18005,"Low":1627.46997,"Close":1634.95996,"Adj.Close":1634.95996,"Volume":2784010000}
{"Date":"2013-08-29","Open":1633.5,"High":1646.41003,"Low":1630.88,"Close":1638.17004,"Adj.Close":1638.17004,"Volume":2527550000}
{"Date":"2013-08-30","Open":1638.89001,"High":1640.07996,"Low":1628.05005,"Close":1632.96997,"Adj.Close":1632.96997,"Volume":2734300000}
{"Date":"2013-09-03","Open":1635.94995,"High":1651.34998,"Low":1633.41003,"Close":1639.77002,"Adj.Close":1639.77002,"Volume":3731610000}
{"Date":"2013-09-04","Open":1640.71997,"High":1655.71997,"Low":1637.41003,"Close":1653.07996,"Adj.Close":1653.07996,"Volume":3312150000}
{"Date":"2013-09-05","Open":1653.28003,"High":1659.17004,"Low":1653.06995,"Close":1655.07996,"Adj.Close":1655.07996,"Volume":2957110000}
{"Date":"2013-09-06","Open":1657.43994,"High":1664.82996,"Low":1640.62,"Close":1655.17004,"Adj.Close":1655.17004,"Volume":3123880000}
{"Date":"2013-09-09","Open":1656.84998,"High":1672.40002,"Low":1656.84998,"Close":1671.70996,"Adj.Close":1671.70996,"Volume":3102780000}
{"Date":"2013-09-10","Open":1675.10999,"High":1684.08997,"Low":1675.10999,"Close":1683.98999,"Adj.Close":1683.98999,"Volume":3691800000}
{"Date":"2013-09-11","Open":1681.04004,"High":1689.13,"Low":1678.69995,"Close":1689.13,"Adj.Close":1689.13,"Volume":3135460000}
{"Date":"2013-09-12","Open":1689.20996,"High":1689.96997,"Low":1681.95996,"Close":1683.42004,"Adj.Close":1683.42004,"Volume":3106290000}
{"Date":"2013-09-13","Open":1685.04004,"High":1688.72998,"Low":1682.21997,"Close":1687.98999,"Adj.Close":1687.98999,"Volume":2736500000}
{"Date":"2013-09-16","Open":1691.69995,"High":1704.94995,"Low":1691.69995,"Close":1697.59998,"Adj.Close":1697.59998,"Volume":3079800000}
{"Date":"2013-09-17","Open":1697.72998,"High":1705.52002,"Low":1697.72998,"Close":1704.76001,"Adj.Close":1704.76001,"Volume":2774240000}
{"Date":"2013-09-18","Open":1705.73999,"High":1729.43994,"Low":1700.34998,"Close":1725.52002,"Adj.Close":1725.52002,"Volume":3989760000}
{"Date":"2013-09-19","Open":1727.33997,"High":1729.85999,"Low":1720.19995,"Close":1722.33997,"Adj.Close":1722.33997,"Volume":3740130000}
{"Date":"2013-09-20","Open":1722.43994,"High":1725.22998,"Low":1708.89001,"Close":1709.91003,"Adj.Close":1709.91003,"Volume":5074030000}
{"Date":"2013-09-23","Open":1711.43994,"High":1711.43994,"Low":1697.09998,"Close":1701.83997,"Adj.Close":1701.83997,"Volume":3126950000}
{"Date":"2013-09-24","Open":1702.59998,"High":1707.63,"Low":1694.90002,"Close":1697.42004,"Adj.Close":1697.42004,"Volume":3268930000}
{"Date":"2013-09-25","Open":1698.02002,"High":1701.70996,"Low":1691.88,"Close":1692.77002,"Adj.Close":1692.77002,"Volume":3148730000}
{"Date":"2013-09-26","Open":1694.05005,"High":1703.84998,"Low":1693.10999,"Close":1698.67004,"Adj.Close":1698.67004,"Volume":2813930000}
{"Date":"2013-09-27","Open":1695.52002,"High":1695.52002,"Low":1687.10999,"Close":1691.75,"Adj.Close":1691.75,"Volume":2951700000}
{"Date":"2013-09-30","Open":1687.26001,"High":1687.26001,"Low":1674.98999,"Close":1681.55005,"Adj.Close":1681.55005,"Volume":3308630000}
{"Date":"2013-10-01","Open":1682.41003,"High":1696.55005,"Low":1682.06995,"Close":1695,"Adj.Close":1695,"Volume":3238690000}
{"Date":"2013-10-02","Open":1691.90002,"High":1693.87,"Low":1680.33997,"Close":1693.87,"Adj.Close":1693.87,"Volume":3148600000}
{"Date":"2013-10-03","Open":1692.34998,"High":1692.34998,"Low":1670.35999,"Close":1678.66003,"Adj.Close":1678.66003,"Volume":3279650000}
{"Date":"2013-10-04","Open":1678.79004,"High":1691.93994,"Low":1677.32996,"Close":1690.5,"Adj.Close":1690.5,"Volume":2880270000}
{"Date":"2013-10-07","Open":1687.15002,"High":1687.15002,"Low":1674.69995,"Close":1676.12,"Adj.Close":1676.12,"Volume":2678490000}
{"Date":"2013-10-08","Open":1676.21997,"High":1676.79004,"Low":1655.03003,"Close":1655.44995,"Adj.Close":1655.44995,"Volume":3569230000}
{"Date":"2013-10-09","Open":1656.98999,"High":1662.46997,"Low":1646.46997,"Close":1656.40002,"Adj.Close":1656.40002,"Volume":3577840000}
{"Date":"2013-10-10","Open":1660.88,"High":1692.56006,"Low":1660.88,"Close":1692.56006,"Adj.Close":1692.56006,"Volume":3362300000}
{"Date":"2013-10-11","Open":1691.08997,"High":1703.43994,"Low":1688.52002,"Close":1703.19995,"Adj.Close":1703.19995,"Volume":2944670000}
{"Date":"2013-10-14","Open":1699.85999,"High":1711.03003,"Low":1692.13,"Close":1710.14001,"Adj.Close":1710.14001,"Volume":2580580000}
{"Date":"2013-10-15","Open":1709.17004,"High":1711.56995,"Low":1695.93005,"Close":1698.06006,"Adj.Close":1698.06006,"Volume":3327740000}
{"Date":"2013-10-16","Open":1700.48999,"High":1721.76001,"Low":1700.48999,"Close":1721.54004,"Adj.Close":1721.54004,"Volume":3486180000}
{"Date":"2013-10-17","Open":1720.17004,"High":1733.44995,"Low":1714.12,"Close":1733.15002,"Adj.Close":1733.15002,"Volume":3453590000}
{"Date":"2013-10-18","Open":1736.71997,"High":1745.31006,"Low":1735.73999,"Close":1744.5,"Adj.Close":1744.5,"Volume":3664890000}
{"Date":"2013-10-21","Open":1745.19995,"High":1747.79004,"Low":1740.67004,"Close":1744.66003,"Adj.Close":1744.66003,"Volume":3052710000}
{"Date":"2013-10-22","Open":1746.47998,"High":1759.32996,"Low":1746.47998,"Close":1754.67004,"Adj.Close":1754.67004,"Volume":3850840000}
{"Date":"2013-10-23","Open":1752.27002,"High":1752.27002,"Low":1740.5,"Close":1746.38,"Adj.Close":1746.38,"Volume":3713380000}
{"Date":"2013-10-24","Open":1747.47998,"High":1753.93994,"Low":1745.5,"Close":1752.06995,"Adj.Close":1752.06995,"Volume":3671700000}
{"Date":"2013-10-25","Open":1756.01001,"High":1759.81995,"Low":1752.44995,"Close":1759.77002,"Adj.Close":1759.77002,"Volume":3175720000}
{"Date":"2013-10-28","Open":1759.42004,"High":1764.98999,"Low":1757.67004,"Close":1762.10999,"Adj.Close":1762.10999,"Volume":3282300000}
{"Date":"2013-10-29","Open":1762.93005,"High":1772.08997,"Low":1762.93005,"Close":1771.94995,"Adj.Close":1771.94995,"Volume":3358460000}
{"Date":"2013-10-30","Open":1772.27002,"High":1775.21997,"Low":1757.23999,"Close":1763.31006,"Adj.Close":1763.31006,"Volume":3523040000}
{"Date":"2013-10-31","Open":1763.23999,"High":1768.53003,"Low":1755.71997,"Close":1756.54004,"Adj.Close":1756.54004,"Volume":3826530000}
{"Date":"2013-11-01","Open":1758.69995,"High":1765.67004,"Low":1752.69995,"Close":1761.64001,"Adj.Close":1761.64001,"Volume":3686290000}
{"Date":"2013-11-04","Open":1763.40002,"High":1768.78003,"Low":1761.56006,"Close":1767.93005,"Adj.Close":1767.93005,"Volume":3194870000}
{"Date":"2013-11-05","Open":1765.67004,"High":1767.03003,"Low":1755.76001,"Close":1762.96997,"Adj.Close":1762.96997,"Volume":3516680000}
{"Date":"2013-11-06","Open":1765,"High":1773.73999,"Low":1764.40002,"Close":1770.48999,"Adj.Close":1770.48999,"Volume":3322100000}
{"Date":"2013-11-07","Open":1770.73999,"High":1774.54004,"Low":1746.19995,"Close":1747.15002,"Adj.Close":1747.15002,"Volume":4143200000}
{"Date":"2013-11-08","Open":1748.37,"High":1770.78003,"Low":1747.63,"Close":1770.60999,"Adj.Close":1770.60999,"Volume":3837170000}
{"Date":"2013-11-11","Open":1769.95996,"High":1773.43994,"Low":1767.84998,"Close":1771.89001,"Adj.Close":1771.89001,"Volume":2534060000}
{"Date":"2013-11-12","Open":1769.51001,"High":1771.78003,"Low":1762.29004,"Close":1767.68994,"Adj.Close":1767.68994,"Volume":3221030000}
{"Date":"2013-11-13","Open":1764.37,"High":1782,"Low":1760.64001,"Close":1782,"Adj.Close":1782,"Volume":3327480000}
{"Date":"2013-11-14","Open":1782.75,"High":1791.53003,"Low":1780.21997,"Close":1790.62,"Adj.Close":1790.62,"Volume":3139060000}
{"Date":"2013-11-15","Open":1790.66003,"High":1798.21997,"Low":1790.66003,"Close":1798.18005,"Adj.Close":1798.18005,"Volume":3254820000}
{"Date":"2013-11-18","Open":1798.81995,"High":1802.32996,"Low":1788,"Close":1791.53003,"Adj.Close":1791.53003,"Volume":3168520000}
{"Date":"2013-11-19","Open":1790.79004,"High":1795.51001,"Low":1784.71997,"Close":1787.87,"Adj.Close":1787.87,"Volume":3224450000}
{"Date":"2013-11-20","Open":1789.58997,"High":1795.72998,"Low":1777.22998,"Close":1781.37,"Adj.Close":1781.37,"Volume":3109140000}
{"Date":"2013-11-21","Open":1783.52002,"High":1797.16003,"Low":1783.52002,"Close":1795.84998,"Adj.Close":1795.84998,"Volume":3256630000}
{"Date":"2013-11-22","Open":1797.20996,"High":1804.83997,"Low":1794.69995,"Close":1804.76001,"Adj.Close":1804.76001,"Volume":3055140000}
{"Date":"2013-11-25","Open":1806.32996,"High":1808.09998,"Low":1800.57996,"Close":1802.47998,"Adj.Close":1802.47998,"Volume":2998540000}
{"Date":"2013-11-26","Open":1802.87,"High":1808.42004,"Low":1800.77002,"Close":1802.75,"Adj.Close":1802.75,"Volume":3427120000}
{"Date":"2013-11-27","Open":1803.47998,"High":1808.27002,"Low":1802.77002,"Close":1807.22998,"Adj.Close":1807.22998,"Volume":2613590000}
{"Date":"2013-11-29","Open":1808.68994,"High":1813.55005,"Low":1803.97998,"Close":1805.81006,"Adj.Close":1805.81006,"Volume":1598300000}
{"Date":"2013-12-02","Open":1806.55005,"High":1810.02002,"Low":1798.59998,"Close":1800.90002,"Adj.Close":1800.90002,"Volume":3095430000}
{"Date":"2013-12-03","Open":1800.09998,"High":1800.09998,"Low":1787.84998,"Close":1795.15002,"Adj.Close":1795.15002,"Volume":3475680000}
{"Date":"2013-12-04","Open":1793.15002,"High":1799.80005,"Low":1779.08997,"Close":1792.81006,"Adj.Close":1792.81006,"Volume":3610540000}
{"Date":"2013-12-05","Open":1792.81995,"High":1792.81995,"Low":1783.38,"Close":1785.03003,"Adj.Close":1785.03003,"Volume":3336880000}
{"Date":"2013-12-06","Open":1788.35999,"High":1806.04004,"Low":1788.35999,"Close":1805.08997,"Adj.Close":1805.08997,"Volume":3150030000}
{"Date":"2013-12-09","Open":1806.20996,"High":1811.52002,"Low":1806.20996,"Close":1808.37,"Adj.Close":1808.37,"Volume":3129500000}
{"Date":"2013-12-10","Open":1807.59998,"High":1808.52002,"Low":1801.75,"Close":1802.62,"Adj.Close":1802.62,"Volume":3117150000}
{"Date":"2013-12-11","Open":1802.76001,"High":1802.96997,"Low":1780.08997,"Close":1782.21997,"Adj.Close":1782.21997,"Volume":3472240000}
{"Date":"2013-12-12","Open":1781.70996,"High":1782.98999,"Low":1772.28003,"Close":1775.5,"Adj.Close":1775.5,"Volume":3306640000}
{"Date":"2013-12-13","Open":1777.97998,"High":1780.92004,"Low":1772.44995,"Close":1775.31995,"Adj.Close":1775.31995,"Volume":3061070000}
{"Date":"2013-12-16","Open":1777.47998,"High":1792.21997,"Low":1777.47998,"Close":1786.54004,"Adj.Close":1786.54004,"Volume":3209890000}
{"Date":"2013-12-17","Open":1786.46997,"High":1786.77002,"Low":1777.05005,"Close":1781,"Adj.Close":1781,"Volume":3270030000}
{"Date":"2013-12-18","Open":1781.45996,"High":1811.07996,"Low":1767.98999,"Close":1810.65002,"Adj.Close":1810.65002,"Volume":4327770000}
{"Date":"2013-12-19","Open":1809,"High":1810.88,"Low":1801.34998,"Close":1809.59998,"Adj.Close":1809.59998,"Volume":3497210000}
{"Date":"2013-12-20","Open":1810.39001,"High":1823.75,"Low":1810.25,"Close":1818.31995,"Adj.Close":1818.31995,"Volume":5097700000}
{"Date":"2013-12-23","Open":1822.92004,"High":1829.75,"Low":1822.92004,"Close":1827.98999,"Adj.Close":1827.98999,"Volume":2851540000}
{"Date":"2013-12-24","Open":1828.02002,"High":1833.31995,"Low":1828.02002,"Close":1833.31995,"Adj.Close":1833.31995,"Volume":1307630000}
{"Date":"2013-12-26","Open":1834.95996,"High":1842.83997,"Low":1834.95996,"Close":1842.02002,"Adj.Close":1842.02002,"Volume":1982270000}
{"Date":"2013-12-27","Open":1842.96997,"High":1844.89001,"Low":1839.81006,"Close":1841.40002,"Adj.Close":1841.40002,"Volume":2052920000}
{"Date":"2013-12-30","Open":1841.46997,"High":1842.46997,"Low":1838.77002,"Close":1841.06995,"Adj.Close":1841.06995,"Volume":2293860000}
{"Date":"2013-12-31","Open":1842.60999,"High":1849.43994,"Low":1842.41003,"Close":1848.35999,"Adj.Close":1848.35999,"Volume":2312840000}
{"Date":"2014-01-02","Open":1845.85999,"High":1845.85999,"Low":1827.73999,"Close":1831.97998,"Adj.Close":1831.97998,"Volume":3080600000}
{"Date":"2014-01-03","Open":1833.20996,"High":1838.23999,"Low":1829.13,"Close":1831.37,"Adj.Close":1831.37,"Volume":2774270000}
{"Date":"2014-01-06","Open":1832.31006,"High":1837.16003,"Low":1823.72998,"Close":1826.77002,"Adj.Close":1826.77002,"Volume":3294850000}
{"Date":"2014-01-07","Open":1828.70996,"High":1840.09998,"Low":1828.70996,"Close":1837.88,"Adj.Close":1837.88,"Volume":3511750000}
{"Date":"2014-01-08","Open":1837.90002,"High":1840.02002,"Low":1831.40002,"Close":1837.48999,"Adj.Close":1837.48999,"Volume":3652140000}
{"Date":"2014-01-09","Open":1839,"High":1843.22998,"Low":1830.38,"Close":1838.13,"Adj.Close":1838.13,"Volume":3581150000}
{"Date":"2014-01-10","Open":1840.06006,"High":1843.15002,"Low":1832.43005,"Close":1842.37,"Adj.Close":1842.37,"Volume":3335710000}
{"Date":"2014-01-13","Open":1841.26001,"High":1843.44995,"Low":1815.52002,"Close":1819.19995,"Adj.Close":1819.19995,"Volume":3591350000}
{"Date":"2014-01-14","Open":1821.35999,"High":1839.26001,"Low":1821.35999,"Close":1838.88,"Adj.Close":1838.88,"Volume":3353270000}
{"Date":"2014-01-15","Open":1840.52002,"High":1850.83997,"Low":1840.52002,"Close":1848.38,"Adj.Close":1848.38,"Volume":3777800000}
{"Date":"2014-01-16","Open":1847.98999,"High":1847.98999,"Low":1840.30005,"Close":1845.89001,"Adj.Close":1845.89001,"Volume":3491310000}
{"Date":"2014-01-17","Open":1844.22998,"High":1846.04004,"Low":1835.22998,"Close":1838.69995,"Adj.Close":1838.69995,"Volume":3626120000}
{"Date":"2014-01-21","Open":1841.05005,"High":1849.31006,"Low":1832.38,"Close":1843.80005,"Adj.Close":1843.80005,"Volume":3782470000}
{"Date":"2014-01-22","Open":1844.70996,"High":1846.87,"Low":1840.88,"Close":1844.85999,"Adj.Close":1844.85999,"Volume":3374170000}
{"Date":"2014-01-23","Open":1842.29004,"High":1842.29004,"Low":1820.06006,"Close":1828.45996,"Adj.Close":1828.45996,"Volume":3972250000}
{"Date":"2014-01-24","Open":1826.95996,"High":1826.95996,"Low":1790.29004,"Close":1790.29004,"Adj.Close":1790.29004,"Volume":4618450000}
{"Date":"2014-01-27","Open":1791.03003,"High":1795.97998,"Low":1772.88,"Close":1781.56006,"Adj.Close":1781.56006,"Volume":4045200000}
{"Date":"2014-01-28","Open":1783,"High":1793.87,"Low":1779.48999,"Close":1792.5,"Adj.Close":1792.5,"Volume":3437830000}
{"Date":"2014-01-29","Open":1790.15002,"High":1790.15002,"Low":1770.44995,"Close":1774.19995,"Adj.Close":1774.19995,"Volume":3964020000}
{"Date":"2014-01-30","Open":1777.17004,"High":1798.77002,"Low":1777.17004,"Close":1794.18994,"Adj.Close":1794.18994,"Volume":3547510000}
{"Date":"2014-01-31","Open":1790.88,"High":1793.88,"Low":1772.26001,"Close":1782.58997,"Adj.Close":1782.58997,"Volume":4059690000}
{"Date":"2014-02-03","Open":1782.68005,"High":1784.82996,"Low":1739.66003,"Close":1741.89001,"Adj.Close":1741.89001,"Volume":4726040000}
{"Date":"2014-02-04","Open":1743.81995,"High":1758.72998,"Low":1743.81995,"Close":1755.19995,"Adj.Close":1755.19995,"Volume":4068410000}
{"Date":"2014-02-05","Open":1753.38,"High":1755.79004,"Low":1737.92004,"Close":1751.64001,"Adj.Close":1751.64001,"Volume":3984290000}
{"Date":"2014-02-06","Open":1752.98999,"High":1774.06006,"Low":1752.98999,"Close":1773.43005,"Adj.Close":1773.43005,"Volume":3825410000}
{"Date":"2014-02-07","Open":1776.01001,"High":1798.03003,"Low":1776.01001,"Close":1797.02002,"Adj.Close":1797.02002,"Volume":3775990000}
{"Date":"2014-02-10","Open":1796.19995,"High":1799.93994,"Low":1791.82996,"Close":1799.83997,"Adj.Close":1799.83997,"Volume":3312160000}
{"Date":"2014-02-11","Open":1800.44995,"High":1823.54004,"Low":1800.41003,"Close":1819.75,"Adj.Close":1819.75,"Volume":3699380000}
{"Date":"2014-02-12","Open":1820.12,"High":1826.55005,"Low":1815.96997,"Close":1819.26001,"Adj.Close":1819.26001,"Volume":3326380000}
{"Date":"2014-02-13","Open":1814.81995,"High":1830.25,"Low":1809.21997,"Close":1829.82996,"Adj.Close":1829.82996,"Volume":3289510000}
{"Date":"2014-02-14","Open":1828.45996,"High":1841.65002,"Low":1825.58997,"Close":1838.63,"Adj.Close":1838.63,"Volume":3114750000}
{"Date":"2014-02-18","Open":1839.03003,"High":1842.87,"Low":1835.01001,"Close":1840.76001,"Adj.Close":1840.76001,"Volume":3421110000}
{"Date":"2014-02-19","Open":1838.90002,"High":1847.5,"Low":1826.98999,"Close":1828.75,"Adj.Close":1828.75,"Volume":3661570000}
{"Date":"2014-02-20","Open":1829.23999,"High":1842.79004,"Low":1824.57996,"Close":1839.78003,"Adj.Close":1839.78003,"Volume":3404980000}
{"Date":"2014-02-21","Open":1841.06995,"High":1846.13,"Low":1835.59998,"Close":1836.25,"Adj.Close":1836.25,"Volume":3403880000}
{"Date":"2014-02-24","Open":1836.78003,"High":1858.70996,"Low":1836.78003,"Close":1847.60999,"Adj.Close":1847.60999,"Volume":4014530000}
{"Date":"2014-02-25","Open":1847.66003,"High":1852.91003,"Low":1840.18994,"Close":1845.12,"Adj.Close":1845.12,"Volume":3515560000}
{"Date":"2014-02-26","Open":1845.79004,"High":1852.65002,"Low":1840.66003,"Close":1845.16003,"Adj.Close":1845.16003,"Volume":3716730000}
{"Date":"2014-02-27","Open":1844.90002,"High":1854.53003,"Low":1841.13,"Close":1854.29004,"Adj.Close":1854.29004,"Volume":3547460000}
{"Date":"2014-02-28","Open":1855.12,"High":1867.92004,"Low":1847.67004,"Close":1859.44995,"Adj.Close":1859.44995,"Volume":3917450000}
{"Date":"2014-03-03","Open":1857.68005,"High":1857.68005,"Low":1834.43994,"Close":1845.72998,"Adj.Close":1845.72998,"Volume":3428220000}
{"Date":"2014-03-04","Open":1849.22998,"High":1876.22998,"Low":1849.22998,"Close":1873.91003,"Adj.Close":1873.91003,"Volume":3765770000}
{"Date":"2014-03-05","Open":1874.05005,"High":1876.53003,"Low":1871.10999,"Close":1873.81006,"Adj.Close":1873.81006,"Volume":3392990000}
{"Date":"2014-03-06","Open":1874.18005,"High":1881.93994,"Low":1874.18005,"Close":1877.03003,"Adj.Close":1877.03003,"Volume":3360450000}
{"Date":"2014-03-07","Open":1878.52002,"High":1883.56995,"Low":1870.56006,"Close":1878.04004,"Adj.Close":1878.04004,"Volume":3564740000}
{"Date":"2014-03-10","Open":1877.85999,"High":1877.87,"Low":1867.04004,"Close":1877.17004,"Adj.Close":1877.17004,"Volume":3021350000}
{"Date":"2014-03-11","Open":1878.26001,"High":1882.34998,"Low":1863.88,"Close":1867.63,"Adj.Close":1867.63,"Volume":3392400000}
{"Date":"2014-03-12","Open":1866.15002,"High":1868.38,"Low":1854.38,"Close":1868.19995,"Adj.Close":1868.19995,"Volume":3270860000}
{"Date":"2014-03-13","Open":1869.06006,"High":1874.40002,"Low":1841.85999,"Close":1846.33997,"Adj.Close":1846.33997,"Volume":3670990000}
{"Date":"2014-03-14","Open":1845.06995,"High":1852.43994,"Low":1839.56995,"Close":1841.13,"Adj.Close":1841.13,"Volume":3285460000}
{"Date":"2014-03-17","Open":1842.81006,"High":1862.30005,"Low":1842.81006,"Close":1858.82996,"Adj.Close":1858.82996,"Volume":2860490000}
{"Date":"2014-03-18","Open":1858.92004,"High":1873.76001,"Low":1858.92004,"Close":1872.25,"Adj.Close":1872.25,"Volume":2930190000}
{"Date":"2014-03-19","Open":1872.25,"High":1874.14001,"Low":1850.34998,"Close":1860.77002,"Adj.Close":1860.77002,"Volume":3289210000}
{"Date":"2014-03-20","Open":1860.08997,"High":1873.48999,"Low":1854.63,"Close":1872.01001,"Adj.Close":1872.01001,"Volume":3327540000}
{"Date":"2014-03-21","Open":1874.53003,"High":1883.96997,"Low":1863.45996,"Close":1866.52002,"Adj.Close":1866.52002,"Volume":5270710000}
{"Date":"2014-03-24","Open":1867.67004,"High":1873.33997,"Low":1849.68994,"Close":1857.43994,"Adj.Close":1857.43994,"Volume":3409000000}
{"Date":"2014-03-25","Open":1859.47998,"High":1871.87,"Low":1855.95996,"Close":1865.62,"Adj.Close":1865.62,"Volume":3200560000}
{"Date":"2014-03-26","Open":1867.08997,"High":1875.92004,"Low":1852.56006,"Close":1852.56006,"Adj.Close":1852.56006,"Volume":3480850000}
{"Date":"2014-03-27","Open":1852.10999,"High":1855.55005,"Low":1842.10999,"Close":1849.04004,"Adj.Close":1849.04004,"Volume":3733430000}
{"Date":"2014-03-28","Open":1850.06995,"High":1866.63,"Low":1850.06995,"Close":1857.62,"Adj.Close":1857.62,"Volume":2955520000}
{"Date":"2014-03-31","Open":1859.16003,"High":1875.18005,"Low":1859.16003,"Close":1872.33997,"Adj.Close":1872.33997,"Volume":3274300000}
{"Date":"2014-04-01","Open":1873.95996,"High":1885.83997,"Low":1873.95996,"Close":1885.52002,"Adj.Close":1885.52002,"Volume":3336190000}
{"Date":"2014-04-02","Open":1886.60999,"High":1893.17004,"Low":1883.79004,"Close":1890.90002,"Adj.Close":1890.90002,"Volume":3131660000}
{"Date":"2014-04-03","Open":1891.43005,"High":1893.80005,"Low":1882.65002,"Close":1888.77002,"Adj.Close":1888.77002,"Volume":3055600000}
{"Date":"2014-04-04","Open":1890.25,"High":1897.28003,"Low":1863.26001,"Close":1865.08997,"Adj.Close":1865.08997,"Volume":3583750000}
{"Date":"2014-04-07","Open":1863.92004,"High":1864.04004,"Low":1841.47998,"Close":1845.04004,"Adj.Close":1845.04004,"Volume":3801540000}
{"Date":"2014-04-08","Open":1845.47998,"High":1854.94995,"Low":1837.48999,"Close":1851.95996,"Adj.Close":1851.95996,"Volume":3721450000}
{"Date":"2014-04-09","Open":1852.64001,"High":1872.43005,"Low":1852.38,"Close":1872.18005,"Adj.Close":1872.18005,"Volume":3308650000}
{"Date":"2014-04-10","Open":1872.28003,"High":1872.53003,"Low":1830.87,"Close":1833.07996,"Adj.Close":1833.07996,"Volume":3758780000}
{"Date":"2014-04-11","Open":1830.65002,"High":1835.06995,"Low":1814.35999,"Close":1815.68994,"Adj.Close":1815.68994,"Volume":3743460000}
{"Date":"2014-04-14","Open":1818.18005,"High":1834.18994,"Low":1815.80005,"Close":1830.60999,"Adj.Close":1830.60999,"Volume":3111540000}
{"Date":"2014-04-15","Open":1831.44995,"High":1844.02002,"Low":1816.29004,"Close":1842.97998,"Adj.Close":1842.97998,"Volume":3736440000}
{"Date":"2014-04-16","Open":1846.01001,"High":1862.31006,"Low":1846.01001,"Close":1862.31006,"Adj.Close":1862.31006,"Volume":3155080000}
{"Date":"2014-04-17","Open":1861.72998,"High":1869.63,"Low":1856.71997,"Close":1864.84998,"Adj.Close":1864.84998,"Volume":3341430000}
{"Date":"2014-04-21","Open":1865.79004,"High":1871.89001,"Low":1863.18005,"Close":1871.89001,"Adj.Close":1871.89001,"Volume":2642500000}
{"Date":"2014-04-22","Open":1872.56995,"High":1884.89001,"Low":1872.56995,"Close":1879.55005,"Adj.Close":1879.55005,"Volume":3215440000}
{"Date":"2014-04-23","Open":1879.31995,"High":1879.75,"Low":1873.91003,"Close":1875.39001,"Adj.Close":1875.39001,"Volume":3085720000}
{"Date":"2014-04-24","Open":1881.96997,"High":1884.06006,"Low":1870.23999,"Close":1878.60999,"Adj.Close":1878.60999,"Volume":3191830000}
{"Date":"2014-04-25","Open":1877.71997,"High":1877.71997,"Low":1859.69995,"Close":1863.40002,"Adj.Close":1863.40002,"Volume":3213020000}
{"Date":"2014-04-28","Open":1865,"High":1877.01001,"Low":1850.60999,"Close":1869.43005,"Adj.Close":1869.43005,"Volume":4034680000}
{"Date":"2014-04-29","Open":1870.78003,"High":1880.59998,"Low":1870.78003,"Close":1878.32996,"Adj.Close":1878.32996,"Volume":3647820000}
{"Date":"2014-04-30","Open":1877.09998,"High":1885.19995,"Low":1872.68994,"Close":1883.94995,"Adj.Close":1883.94995,"Volume":3779230000}
{"Date":"2014-05-01","Open":1884.39001,"High":1888.58997,"Low":1878.04004,"Close":1883.68005,"Adj.Close":1883.68005,"Volume":3416740000}
{"Date":"2014-05-02","Open":1885.30005,"High":1891.32996,"Low":1878.5,"Close":1881.14001,"Adj.Close":1881.14001,"Volume":3159560000}
{"Date":"2014-05-05","Open":1879.44995,"High":1885.51001,"Low":1866.77002,"Close":1884.66003,"Adj.Close":1884.66003,"Volume":2733730000}
{"Date":"2014-05-06","Open":1883.68994,"High":1883.68994,"Low":1867.71997,"Close":1867.71997,"Adj.Close":1867.71997,"Volume":3327260000}
{"Date":"2014-05-07","Open":1868.53003,"High":1878.82996,"Low":1859.79004,"Close":1878.20996,"Adj.Close":1878.20996,"Volume":3632950000}
{"Date":"2014-05-08","Open":1877.39001,"High":1889.06995,"Low":1870.05005,"Close":1875.63,"Adj.Close":1875.63,"Volume":3393420000}
{"Date":"2014-05-09","Open":1875.27002,"High":1878.56995,"Low":1867.02002,"Close":1878.47998,"Adj.Close":1878.47998,"Volume":3025020000}
{"Date":"2014-05-12","Open":1880.03003,"High":1897.13,"Low":1880.03003,"Close":1896.65002,"Adj.Close":1896.65002,"Volume":3005740000}
{"Date":"2014-05-13","Open":1896.75,"High":1902.17004,"Low":1896.06006,"Close":1897.44995,"Adj.Close":1897.44995,"Volume":2915680000}
{"Date":"2014-05-14","Open":1897.13,"High":1897.13,"Low":1885.77002,"Close":1888.53003,"Adj.Close":1888.53003,"Volume":2822060000}
{"Date":"2014-05-15","Open":1888.16003,"High":1888.16003,"Low":1862.35999,"Close":1870.84998,"Adj.Close":1870.84998,"Volume":3552640000}
{"Date":"2014-05-16","Open":1871.18994,"High":1878.28003,"Low":1864.81995,"Close":1877.85999,"Adj.Close":1877.85999,"Volume":3173650000}
{"Date":"2014-05-19","Open":1876.66003,"High":1886,"Low":1872.42004,"Close":1885.07996,"Adj.Close":1885.07996,"Volume":2664250000}
{"Date":"2014-05-20","Open":1884.88,"High":1884.88,"Low":1868.14001,"Close":1872.82996,"Adj.Close":1872.82996,"Volume":3007700000}
{"Date":"2014-05-21","Open":1873.33997,"High":1888.80005,"Low":1873.33997,"Close":1888.03003,"Adj.Close":1888.03003,"Volume":2777140000}
{"Date":"2014-05-22","Open":1888.18994,"High":1896.32996,"Low":1885.39001,"Close":1892.48999,"Adj.Close":1892.48999,"Volume":2759800000}
{"Date":"2014-05-23","Open":1893.31995,"High":1901.26001,"Low":1893.31995,"Close":1900.53003,"Adj.Close":1900.53003,"Volume":2396280000}
{"Date":"2014-05-27","Open":1902.01001,"High":1912.28003,"Low":1902.01001,"Close":1911.91003,"Adj.Close":1911.91003,"Volume":2911020000}
{"Date":"2014-05-28","Open":1911.77002,"High":1914.45996,"Low":1907.30005,"Close":1909.78003,"Adj.Close":1909.78003,"Volume":2976450000}
{"Date":"2014-05-29","Open":1910.59998,"High":1920.03003,"Low":1909.81995,"Close":1920.03003,"Adj.Close":1920.03003,"Volume":2709050000}
{"Date":"2014-05-30","Open":1920.32996,"High":1924.03003,"Low":1916.64001,"Close":1923.56995,"Adj.Close":1923.56995,"Volume":3263490000}
{"Date":"2014-06-02","Open":1923.87,"High":1925.88,"Low":1915.97998,"Close":1924.96997,"Adj.Close":1924.96997,"Volume":2509020000}
{"Date":"2014-06-03","Open":1923.06995,"High":1925.06995,"Low":1918.79004,"Close":1924.23999,"Adj.Close":1924.23999,"Volume":2867180000}
{"Date":"2014-06-04","Open":1923.06006,"High":1928.63,"Low":1918.59998,"Close":1927.88,"Adj.Close":1927.88,"Volume":2793920000}
{"Date":"2014-06-05","Open":1928.52002,"High":1941.73999,"Low":1922.93005,"Close":1940.45996,"Adj.Close":1940.45996,"Volume":3113270000}
{"Date":"2014-06-06","Open":1942.41003,"High":1949.43994,"Low":1942.41003,"Close":1949.43994,"Adj.Close":1949.43994,"Volume":2864300000}
{"Date":"2014-06-09","Open":1948.96997,"High":1955.55005,"Low":1947.16003,"Close":1951.27002,"Adj.Close":1951.27002,"Volume":2812180000}
{"Date":"2014-06-10","Open":1950.33997,"High":1950.85999,"Low":1944.64001,"Close":1950.79004,"Adj.Close":1950.79004,"Volume":2702360000}
{"Date":"2014-06-11","Open":1949.37,"High":1949.37,"Low":1940.07996,"Close":1943.89001,"Adj.Close":1943.89001,"Volume":2710620000}
{"Date":"2014-06-12","Open":1943.34998,"High":1943.34998,"Low":1925.78003,"Close":1930.10999,"Adj.Close":1930.10999,"Volume":3040480000}
{"Date":"2014-06-13","Open":1930.80005,"High":1937.30005,"Low":1927.68994,"Close":1936.16003,"Adj.Close":1936.16003,"Volume":2598230000}
{"Date":"2014-06-16","Open":1934.83997,"High":1941.15002,"Low":1930.91003,"Close":1937.78003,"Adj.Close":1937.78003,"Volume":2926130000}
{"Date":"2014-06-17","Open":1937.15002,"High":1943.68994,"Low":1933.55005,"Close":1941.98999,"Adj.Close":1941.98999,"Volume":2971260000}
{"Date":"2014-06-18","Open":1942.72998,"High":1957.73999,"Low":1939.29004,"Close":1956.97998,"Adj.Close":1956.97998,"Volume":3065220000}
{"Date":"2014-06-19","Open":1957.5,"High":1959.87,"Low":1952.26001,"Close":1959.47998,"Adj.Close":1959.47998,"Volume":2952150000}
{"Date":"2014-06-20","Open":1960.44995,"High":1963.91003,"Low":1959.17004,"Close":1962.87,"Adj.Close":1962.87,"Volume":4336240000}
{"Date":"2014-06-23","Open":1962.92004,"High":1963.73999,"Low":1958.89001,"Close":1962.60999,"Adj.Close":1962.60999,"Volume":2717630000}
{"Date":"2014-06-24","Open":1961.96997,"High":1968.17004,"Low":1948.33997,"Close":1949.97998,"Adj.Close":1949.97998,"Volume":3089700000}
{"Date":"2014-06-25","Open":1949.27002,"High":1960.82996,"Low":1947.48999,"Close":1959.53003,"Adj.Close":1959.53003,"Volume":3106710000}
{"Date":"2014-06-26","Open":1959.89001,"High":1959.89001,"Low":1944.68994,"Close":1957.21997,"Adj.Close":1957.21997,"Volume":2778840000}
{"Date":"2014-06-27","Open":1956.56006,"High":1961.46997,"Low":1952.18005,"Close":1960.95996,"Adj.Close":1960.95996,"Volume":4290590000}
{"Date":"2014-06-30","Open":1960.79004,"High":1964.23999,"Low":1958.21997,"Close":1960.22998,"Adj.Close":1960.22998,"Volume":3037350000}
{"Date":"2014-07-01","Open":1962.29004,"High":1978.57996,"Low":1962.29004,"Close":1973.31995,"Adj.Close":1973.31995,"Volume":3188240000}
{"Date":"2014-07-02","Open":1973.06006,"High":1976.67004,"Low":1972.57996,"Close":1974.62,"Adj.Close":1974.62,"Volume":2851480000}
{"Date":"2014-07-03","Open":1975.88,"High":1985.58997,"Low":1975.88,"Close":1985.43994,"Adj.Close":1985.43994,"Volume":1998090000}
{"Date":"2014-07-07","Open":1984.21997,"High":1984.21997,"Low":1974.88,"Close":1977.65002,"Adj.Close":1977.65002,"Volume":2681260000}
{"Date":"2014-07-08","Open":1976.39001,"High":1976.39001,"Low":1959.45996,"Close":1963.70996,"Adj.Close":1963.70996,"Volume":3302430000}
{"Date":"2014-07-09","Open":1965.09998,"High":1974.15002,"Low":1965.09998,"Close":1972.82996,"Adj.Close":1972.82996,"Volume":2858800000}
{"Date":"2014-07-10","Open":1966.67004,"High":1969.83997,"Low":1952.85999,"Close":1964.68005,"Adj.Close":1964.68005,"Volume":3165690000}
{"Date":"2014-07-11","Open":1965.76001,"High":1968.67004,"Low":1959.63,"Close":1967.56995,"Adj.Close":1967.56995,"Volume":2684630000}
{"Date":"2014-07-14","Open":1969.85999,"High":1979.84998,"Low":1969.85999,"Close":1977.09998,"Adj.Close":1977.09998,"Volume":2744920000}
{"Date":"2014-07-15","Open":1977.35999,"High":1982.52002,"Low":1965.33997,"Close":1973.28003,"Adj.Close":1973.28003,"Volume":3328740000}
{"Date":"2014-07-16","Open":1976.34998,"High":1983.93994,"Low":1975.67004,"Close":1981.56995,"Adj.Close":1981.56995,"Volume":3390950000}
{"Date":"2014-07-17","Open":1979.75,"High":1981.80005,"Low":1955.58997,"Close":1958.12,"Adj.Close":1958.12,"Volume":3381680000}
{"Date":"2014-07-18","Open":1961.54004,"High":1979.91003,"Low":1960.81995,"Close":1978.21997,"Adj.Close":1978.21997,"Volume":3106060000}
{"Date":"2014-07-21","Open":1976.93005,"High":1976.93005,"Low":1965.77002,"Close":1973.63,"Adj.Close":1973.63,"Volume":2611160000}
{"Date":"2014-07-22","Open":1975.65002,"High":1986.23999,"Low":1975.65002,"Close":1983.53003,"Adj.Close":1983.53003,"Volume":2890480000}
{"Date":"2014-07-23","Open":1985.31995,"High":1989.22998,"Low":1982.43994,"Close":1987.01001,"Adj.Close":1987.01001,"Volume":2869720000}
{"Date":"2014-07-24","Open":1988.06995,"High":1991.39001,"Low":1985.79004,"Close":1987.97998,"Adj.Close":1987.97998,"Volume":3203530000}
{"Date":"2014-07-25","Open":1984.59998,"High":1984.59998,"Low":1974.37,"Close":1978.33997,"Adj.Close":1978.33997,"Volume":2638960000}
{"Date":"2014-07-28","Open":1978.25,"High":1981.52002,"Low":1967.31006,"Close":1978.91003,"Adj.Close":1978.91003,"Volume":2803320000}
{"Date":"2014-07-29","Open":1980.03003,"High":1984.84998,"Low":1969.94995,"Close":1969.94995,"Adj.Close":1969.94995,"Volume":3183300000}
{"Date":"2014-07-30","Open":1973.20996,"High":1978.90002,"Low":1962.42004,"Close":1970.06995,"Adj.Close":1970.06995,"Volume":3448250000}
{"Date":"2014-07-31","Open":1965.14001,"High":1965.14001,"Low":1930.67004,"Close":1930.67004,"Adj.Close":1930.67004,"Volume":4193000000}
{"Date":"2014-08-01","Open":1929.80005,"High":1937.34998,"Low":1916.37,"Close":1925.15002,"Adj.Close":1925.15002,"Volume":3789660000}
{"Date":"2014-08-04","Open":1926.62,"High":1942.92004,"Low":1921.19995,"Close":1938.98999,"Adj.Close":1938.98999,"Volume":3072920000}
{"Date":"2014-08-05","Open":1936.33997,"High":1936.33997,"Low":1913.77002,"Close":1920.20996,"Adj.Close":1920.20996,"Volume":3462520000}
{"Date":"2014-08-06","Open":1917.29004,"High":1927.91003,"Low":1911.44995,"Close":1920.23999,"Adj.Close":1920.23999,"Volume":3539150000}
{"Date":"2014-08-07","Open":1923.03003,"High":1928.89001,"Low":1904.78003,"Close":1909.56995,"Adj.Close":1909.56995,"Volume":3230520000}
{"Date":"2014-08-08","Open":1910.34998,"High":1932.38,"Low":1909.01001,"Close":1931.58997,"Adj.Close":1931.58997,"Volume":2902280000}
{"Date":"2014-08-11","Open":1933.43005,"High":1944.90002,"Low":1933.43005,"Close":1936.92004,"Adj.Close":1936.92004,"Volume":2784890000}
{"Date":"2014-08-12","Open":1935.72998,"High":1939.65002,"Low":1928.29004,"Close":1933.75,"Adj.Close":1933.75,"Volume":2611700000}
{"Date":"2014-08-13","Open":1935.59998,"High":1948.41003,"Low":1935.59998,"Close":1946.71997,"Adj.Close":1946.71997,"Volume":2718020000}
{"Date":"2014-08-14","Open":1947.41003,"High":1955.22998,"Low":1947.41003,"Close":1955.18005,"Adj.Close":1955.18005,"Volume":2609460000}
{"Date":"2014-08-15","Open":1958.87,"High":1964.04004,"Low":1941.5,"Close":1955.06006,"Adj.Close":1955.06006,"Volume":3023380000}
{"Date":"2014-08-18","Open":1958.35999,"High":1971.98999,"Low":1958.35999,"Close":1971.73999,"Adj.Close":1971.73999,"Volume":2638160000}
{"Date":"2014-08-19","Open":1972.72998,"High":1982.56995,"Low":1972.72998,"Close":1981.59998,"Adj.Close":1981.59998,"Volume":2656430000}
{"Date":"2014-08-20","Open":1980.45996,"High":1988.56995,"Low":1977.68005,"Close":1986.51001,"Adj.Close":1986.51001,"Volume":2579560000}
{"Date":"2014-08-21","Open":1986.81995,"High":1994.76001,"Low":1986.81995,"Close":1992.37,"Adj.Close":1992.37,"Volume":2638920000}
{"Date":"2014-08-22","Open":1992.59998,"High":1993.54004,"Low":1984.76001,"Close":1988.40002,"Adj.Close":1988.40002,"Volume":2301860000}
{"Date":"2014-08-25","Open":1991.73999,"High":2001.94995,"Low":1991.73999,"Close":1997.92004,"Adj.Close":1997.92004,"Volume":2233880000}
{"Date":"2014-08-26","Open":1998.58997,"High":2005.04004,"Low":1998.58997,"Close":2000.02002,"Adj.Close":2000.02002,"Volume":2451950000}
{"Date":"2014-08-27","Open":2000.54004,"High":2002.14001,"Low":1996.19995,"Close":2000.12,"Adj.Close":2000.12,"Volume":2344350000}
{"Date":"2014-08-28","Open":1997.42004,"High":1998.55005,"Low":1990.52002,"Close":1996.73999,"Adj.Close":1996.73999,"Volume":2282400000}
{"Date":"2014-08-29","Open":1998.44995,"High":2003.38,"Low":1994.65002,"Close":2003.37,"Adj.Close":2003.37,"Volume":2259130000}
{"Date":"2014-09-02","Open":2004.06995,"High":2006.12,"Low":1994.84998,"Close":2002.28003,"Adj.Close":2002.28003,"Volume":2819980000}
{"Date":"2014-09-03","Open":2003.56995,"High":2009.28003,"Low":1998.14001,"Close":2000.71997,"Adj.Close":2000.71997,"Volume":2809980000}
{"Date":"2014-09-04","Open":2001.67004,"High":2011.17004,"Low":1992.54004,"Close":1997.65002,"Adj.Close":1997.65002,"Volume":3072410000}
{"Date":"2014-09-05","Open":1998,"High":2007.70996,"Low":1990.09998,"Close":2007.70996,"Adj.Close":2007.70996,"Volume":2818300000}
{"Date":"2014-09-08","Open":2007.17004,"High":2007.17004,"Low":1995.59998,"Close":2001.54004,"Adj.Close":2001.54004,"Volume":2789090000}
{"Date":"2014-09-09","Open":2000.72998,"High":2001.01001,"Low":1984.60999,"Close":1988.43994,"Adj.Close":1988.43994,"Volume":2882830000}
{"Date":"2014-09-10","Open":1988.41003,"High":1996.66003,"Low":1982.98999,"Close":1995.68994,"Adj.Close":1995.68994,"Volume":2912430000}
{"Date":"2014-09-11","Open":1992.84998,"High":1997.65002,"Low":1985.93005,"Close":1997.44995,"Adj.Close":1997.44995,"Volume":2941690000}
{"Date":"2014-09-12","Open":1996.73999,"High":1996.73999,"Low":1980.26001,"Close":1985.54004,"Adj.Close":1985.54004,"Volume":3206570000}
{"Date":"2014-09-15","Open":1986.04004,"High":1987.18005,"Low":1978.47998,"Close":1984.13,"Adj.Close":1984.13,"Volume":2776530000}
{"Date":"2014-09-16","Open":1981.93005,"High":2002.28003,"Low":1979.06006,"Close":1998.97998,"Adj.Close":1998.97998,"Volume":3160310000}
{"Date":"2014-09-17","Open":1999.30005,"High":2010.73999,"Low":1993.29004,"Close":2001.56995,"Adj.Close":2001.56995,"Volume":3209420000}
{"Date":"2014-09-18","Open":2003.06995,"High":2012.33997,"Low":2003.06995,"Close":2011.35999,"Adj.Close":2011.35999,"Volume":3235340000}
{"Date":"2014-09-19","Open":2012.73999,"High":2019.26001,"Low":2006.58997,"Close":2010.40002,"Adj.Close":2010.40002,"Volume":4880220000}
{"Date":"2014-09-22","Open":2009.07996,"High":2009.07996,"Low":1991.01001,"Close":1994.29004,"Adj.Close":1994.29004,"Volume":3349670000}
{"Date":"2014-09-23","Open":1992.78003,"High":1995.41003,"Low":1982.77002,"Close":1982.77002,"Adj.Close":1982.77002,"Volume":3279350000}
{"Date":"2014-09-24","Open":1983.33997,"High":1999.79004,"Low":1978.63,"Close":1998.30005,"Adj.Close":1998.30005,"Volume":3313850000}
{"Date":"2014-09-25","Open":1997.31995,"High":1997.31995,"Low":1965.98999,"Close":1965.98999,"Adj.Close":1965.98999,"Volume":3273050000}
{"Date":"2014-09-26","Open":1966.21997,"High":1986.37,"Low":1966.21997,"Close":1982.84998,"Adj.Close":1982.84998,"Volume":2929440000}
{"Date":"2014-09-29","Open":1978.95996,"High":1981.28003,"Low":1964.04004,"Close":1977.80005,"Adj.Close":1977.80005,"Volume":3094440000}
{"Date":"2014-09-30","Open":1978.20996,"High":1985.17004,"Low":1968.95996,"Close":1972.29004,"Adj.Close":1972.29004,"Volume":3951100000}
{"Date":"2014-10-01","Open":1971.43994,"High":1971.43994,"Low":1941.71997,"Close":1946.16003,"Adj.Close":1946.16003,"Volume":4188590000}
{"Date":"2014-10-02","Open":1945.82996,"High":1952.31995,"Low":1926.03003,"Close":1946.17004,"Adj.Close":1946.17004,"Volume":4012510000}
{"Date":"2014-10-03","Open":1948.12,"High":1971.18994,"Low":1948.12,"Close":1967.90002,"Adj.Close":1967.90002,"Volume":3560970000}
{"Date":"2014-10-06","Open":1970.01001,"High":1977.83997,"Low":1958.43005,"Close":1964.81995,"Adj.Close":1964.81995,"Volume":3358220000}
{"Date":"2014-10-07","Open":1962.35999,"High":1962.35999,"Low":1934.87,"Close":1935.09998,"Adj.Close":1935.09998,"Volume":3687870000}
{"Date":"2014-10-08","Open":1935.55005,"High":1970.35999,"Low":1925.25,"Close":1968.89001,"Adj.Close":1968.89001,"Volume":4441890000}
{"Date":"2014-10-09","Open":1967.68005,"High":1967.68005,"Low":1927.56006,"Close":1928.20996,"Adj.Close":1928.20996,"Volume":4344020000}
{"Date":"2014-10-10","Open":1925.63,"High":1936.97998,"Low":1906.05005,"Close":1906.13,"Adj.Close":1906.13,"Volume":4550540000}
{"Date":"2014-10-13","Open":1905.65002,"High":1912.08997,"Low":1874.14001,"Close":1874.73999,"Adj.Close":1874.73999,"Volume":4352580000}
{"Date":"2014-10-14","Open":1877.10999,"High":1898.70996,"Low":1871.79004,"Close":1877.69995,"Adj.Close":1877.69995,"Volume":4812010000}
{"Date":"2014-10-15","Open":1874.18005,"High":1874.18005,"Low":1820.66003,"Close":1862.48999,"Adj.Close":1862.48999,"Volume":6090800000}
{"Date":"2014-10-16","Open":1855.94995,"High":1876.01001,"Low":1835.02002,"Close":1862.76001,"Adj.Close":1862.76001,"Volume":5073150000}
{"Date":"2014-10-17","Open":1864.91003,"High":1898.16003,"Low":1864.91003,"Close":1886.76001,"Adj.Close":1886.76001,"Volume":4482120000}
{"Date":"2014-10-20","Open":1885.62,"High":1905.03003,"Low":1882.30005,"Close":1904.01001,"Adj.Close":1904.01001,"Volume":3331210000}
{"Date":"2014-10-21","Open":1909.38,"High":1942.44995,"Low":1909.38,"Close":1941.28003,"Adj.Close":1941.28003,"Volume":3987090000}
{"Date":"2014-10-22","Open":1941.29004,"High":1949.31006,"Low":1926.82996,"Close":1927.10999,"Adj.Close":1927.10999,"Volume":3761930000}
{"Date":"2014-10-23","Open":1931.02002,"High":1961.94995,"Low":1931.02002,"Close":1950.81995,"Adj.Close":1950.81995,"Volume":3789250000}
{"Date":"2014-10-24","Open":1951.58997,"High":1965.27002,"Low":1946.27002,"Close":1964.57996,"Adj.Close":1964.57996,"Volume":3078380000}
{"Date":"2014-10-27","Open":1962.96997,"High":1964.64001,"Low":1951.37,"Close":1961.63,"Adj.Close":1961.63,"Volume":3538860000}
{"Date":"2014-10-28","Open":1964.14001,"High":1985.05005,"Low":1964.14001,"Close":1985.05005,"Adj.Close":1985.05005,"Volume":3653260000}
{"Date":"2014-10-29","Open":1983.29004,"High":1991.40002,"Low":1969.04004,"Close":1982.30005,"Adj.Close":1982.30005,"Volume":3740350000}
{"Date":"2014-10-30","Open":1979.48999,"High":1999.40002,"Low":1974.75,"Close":1994.65002,"Adj.Close":1994.65002,"Volume":3586150000}
{"Date":"2014-10-31","Open":2001.19995,"High":2018.18994,"Low":2001.19995,"Close":2018.05005,"Adj.Close":2018.05005,"Volume":4292290000}
{"Date":"2014-11-03","Open":2018.20996,"High":2024.45996,"Low":2013.68005,"Close":2017.81006,"Adj.Close":2017.81006,"Volume":3555440000}
{"Date":"2014-11-04","Open":2015.81006,"High":2015.97998,"Low":2001.01001,"Close":2012.09998,"Adj.Close":2012.09998,"Volume":3956260000}
{"Date":"2014-11-05","Open":2015.29004,"High":2023.77002,"Low":2014.42004,"Close":2023.56995,"Adj.Close":2023.56995,"Volume":3766590000}
{"Date":"2014-11-06","Open":2023.32996,"High":2031.60999,"Low":2015.85999,"Close":2031.20996,"Adj.Close":2031.20996,"Volume":3669770000}
{"Date":"2014-11-07","Open":2032.35999,"High":2034.26001,"Low":2025.06995,"Close":2031.92004,"Adj.Close":2031.92004,"Volume":3704280000}
{"Date":"2014-11-10","Open":2032.01001,"High":2038.69995,"Low":2030.17004,"Close":2038.26001,"Adj.Close":2038.26001,"Volume":3284940000}
{"Date":"2014-11-11","Open":2038.19995,"High":2041.28003,"Low":2035.28003,"Close":2039.68005,"Adj.Close":2039.68005,"Volume":2958320000}
{"Date":"2014-11-12","Open":2037.75,"High":2040.32996,"Low":2031.94995,"Close":2038.25,"Adj.Close":2038.25,"Volume":3246650000}
{"Date":"2014-11-13","Open":2039.20996,"High":2046.18005,"Low":2030.43994,"Close":2039.32996,"Adj.Close":2039.32996,"Volume":3455270000}
{"Date":"2014-11-14","Open":2039.73999,"High":2042.21997,"Low":2035.19995,"Close":2039.81995,"Adj.Close":2039.81995,"Volume":3227130000}
{"Date":"2014-11-17","Open":2038.29004,"High":2043.06995,"Low":2034.45996,"Close":2041.31995,"Adj.Close":2041.31995,"Volume":3152890000}
{"Date":"2014-11-18","Open":2041.47998,"High":2056.08008,"Low":2041.47998,"Close":2051.80005,"Adj.Close":2051.80005,"Volume":3416190000}
{"Date":"2014-11-19","Open":2051.15991,"High":2052.13989,"Low":2040.37,"Close":2048.71997,"Adj.Close":2048.71997,"Volume":3390850000}
{"Date":"2014-11-20","Open":2045.87,"High":2053.84009,"Low":2040.48999,"Close":2052.75,"Adj.Close":2052.75,"Volume":3128290000}
{"Date":"2014-11-21","Open":2057.45996,"High":2071.45996,"Low":2056.75,"Close":2063.5,"Adj.Close":2063.5,"Volume":3916420000}
{"Date":"2014-11-24","Open":2065.07007,"High":2070.16992,"Low":2065.07007,"Close":2069.40991,"Adj.Close":2069.40991,"Volume":3128060000}
{"Date":"2014-11-25","Open":2070.1499,"High":2074.20996,"Low":2064.75,"Close":2067.03003,"Adj.Close":2067.03003,"Volume":3392940000}
{"Date":"2014-11-26","Open":2067.36011,"High":2073.29004,"Low":2066.62012,"Close":2072.83008,"Adj.Close":2072.83008,"Volume":2745260000}
{"Date":"2014-11-28","Open":2074.78003,"High":2075.76001,"Low":2065.06006,"Close":2067.56006,"Adj.Close":2067.56006,"Volume":2504640000}
{"Date":"2014-12-01","Open":2065.78003,"High":2065.78003,"Low":2049.57007,"Close":2053.43994,"Adj.Close":2053.43994,"Volume":4159010000}
{"Date":"2014-12-02","Open":2053.77002,"High":2068.77002,"Low":2053.77002,"Close":2066.55005,"Adj.Close":2066.55005,"Volume":3686650000}
{"Date":"2014-12-03","Open":2067.44995,"High":2076.28003,"Low":2066.6499,"Close":2074.33008,"Adj.Close":2074.33008,"Volume":3612680000}
{"Date":"2014-12-04","Open":2073.63989,"High":2077.34009,"Low":2062.34009,"Close":2071.91992,"Adj.Close":2071.91992,"Volume":3408340000}
{"Date":"2014-12-05","Open":2072.78003,"High":2079.46997,"Low":2070.81006,"Close":2075.37012,"Adj.Close":2075.37012,"Volume":3419620000}
{"Date":"2014-12-08","Open":2074.84009,"High":2075.78003,"Low":2054.27002,"Close":2060.31006,"Adj.Close":2060.31006,"Volume":3800990000}
{"Date":"2014-12-09","Open":2056.55005,"High":2060.6001,"Low":2034.17004,"Close":2059.82007,"Adj.Close":2059.82007,"Volume":3970150000}
{"Date":"2014-12-10","Open":2058.86011,"High":2058.86011,"Low":2024.26001,"Close":2026.14001,"Adj.Close":2026.14001,"Volume":4114440000}
{"Date":"2014-12-11","Open":2027.92004,"High":2055.53003,"Low":2027.92004,"Close":2035.32996,"Adj.Close":2035.32996,"Volume":3917950000}
{"Date":"2014-12-12","Open":2030.35999,"High":2032.25,"Low":2002.32996,"Close":2002.32996,"Adj.Close":2002.32996,"Volume":4157650000}
{"Date":"2014-12-15","Open":2005.03003,"High":2018.68994,"Low":1982.26001,"Close":1989.63,"Adj.Close":1989.63,"Volume":4361990000}
{"Date":"2014-12-16","Open":1986.70996,"High":2016.89001,"Low":1972.56006,"Close":1972.73999,"Adj.Close":1972.73999,"Volume":4958680000}
{"Date":"2014-12-17","Open":1973.77002,"High":2016.75,"Low":1973.77002,"Close":2012.89001,"Adj.Close":2012.89001,"Volume":4942370000}
{"Date":"2014-12-18","Open":2018.97998,"High":2061.22998,"Low":2018.97998,"Close":2061.22998,"Adj.Close":2061.22998,"Volume":4703380000}
{"Date":"2014-12-19","Open":2061.04004,"High":2077.8501,"Low":2061.03003,"Close":2070.6499,"Adj.Close":2070.6499,"Volume":6465530000}
{"Date":"2014-12-22","Open":2069.28003,"High":2078.76001,"Low":2069.28003,"Close":2078.54004,"Adj.Close":2078.54004,"Volume":3369520000}
{"Date":"2014-12-23","Open":2081.47998,"High":2086.72998,"Low":2079.77002,"Close":2082.16992,"Adj.Close":2082.16992,"Volume":3043950000}
{"Date":"2014-12-24","Open":2083.25,"High":2087.56006,"Low":2081.86011,"Close":2081.87988,"Adj.Close":2081.87988,"Volume":1416980000}
{"Date":"2014-12-26","Open":2084.30005,"High":2092.69995,"Low":2084.30005,"Close":2088.77002,"Adj.Close":2088.77002,"Volume":1735230000}
{"Date":"2014-12-29","Open":2087.62988,"High":2093.55005,"Low":2085.75,"Close":2090.57007,"Adj.Close":2090.57007,"Volume":2452360000}
{"Date":"2014-12-30","Open":2088.48999,"High":2088.48999,"Low":2079.53003,"Close":2080.3501,"Adj.Close":2080.3501,"Volume":2440280000}
{"Date":"2014-12-31","Open":2082.11011,"High":2085.58008,"Low":2057.93994,"Close":2058.8999,"Adj.Close":2058.8999,"Volume":2606070000}
{"Date":"2015-01-02","Open":2058.8999,"High":2072.36011,"Low":2046.04004,"Close":2058.19995,"Adj.Close":2058.19995,"Volume":2708700000}
{"Date":"2015-01-05","Open":2054.43994,"High":2054.43994,"Low":2017.33997,"Close":2020.57996,"Adj.Close":2020.57996,"Volume":3799120000}
{"Date":"2015-01-06","Open":2022.15002,"High":2030.25,"Low":1992.43994,"Close":2002.60999,"Adj.Close":2002.60999,"Volume":4460110000}
{"Date":"2015-01-07","Open":2005.55005,"High":2029.60999,"Low":2005.55005,"Close":2025.90002,"Adj.Close":2025.90002,"Volume":3805480000}
{"Date":"2015-01-08","Open":2030.60999,"High":2064.08008,"Low":2030.60999,"Close":2062.13989,"Adj.Close":2062.13989,"Volume":3934010000}
{"Date":"2015-01-09","Open":2063.44995,"High":2064.42993,"Low":2038.32996,"Close":2044.81006,"Adj.Close":2044.81006,"Volume":3364140000}
{"Date":"2015-01-12","Open":2046.13,"High":2049.30005,"Low":2022.57996,"Close":2028.26001,"Adj.Close":2028.26001,"Volume":3456460000}
{"Date":"2015-01-13","Open":2031.57996,"High":2056.92993,"Low":2008.25,"Close":2023.03003,"Adj.Close":2023.03003,"Volume":4107300000}
{"Date":"2015-01-14","Open":2018.40002,"High":2018.40002,"Low":1988.43994,"Close":2011.27002,"Adj.Close":2011.27002,"Volume":4378680000}
{"Date":"2015-01-15","Open":2013.75,"High":2021.34998,"Low":1991.46997,"Close":1992.67004,"Adj.Close":1992.67004,"Volume":4276720000}
{"Date":"2015-01-16","Open":1992.25,"High":2020.45996,"Low":1988.12,"Close":2019.42004,"Adj.Close":2019.42004,"Volume":4056410000}
{"Date":"2015-01-20","Open":2020.76001,"High":2028.93994,"Low":2004.48999,"Close":2022.55005,"Adj.Close":2022.55005,"Volume":3944340000}
{"Date":"2015-01-21","Open":2020.18994,"High":2038.29004,"Low":2012.04004,"Close":2032.12,"Adj.Close":2032.12,"Volume":3730070000}
{"Date":"2015-01-22","Open":2034.30005,"High":2064.62012,"Low":2026.38,"Close":2063.1499,"Adj.Close":2063.1499,"Volume":4176050000}
{"Date":"2015-01-23","Open":2062.97998,"High":2062.97998,"Low":2050.54004,"Close":2051.82007,"Adj.Close":2051.82007,"Volume":3573560000}
{"Date":"2015-01-26","Open":2050.41992,"High":2057.62012,"Low":2040.96997,"Close":2057.09009,"Adj.Close":2057.09009,"Volume":3465760000}
{"Date":"2015-01-27","Open":2047.85999,"High":2047.85999,"Low":2019.91003,"Close":2029.55005,"Adj.Close":2029.55005,"Volume":3329810000}
{"Date":"2015-01-28","Open":2032.33997,"High":2042.48999,"Low":2001.48999,"Close":2002.16003,"Adj.Close":2002.16003,"Volume":4067530000}
{"Date":"2015-01-29","Open":2002.44995,"High":2024.64001,"Low":1989.18005,"Close":2021.25,"Adj.Close":2021.25,"Volume":4127140000}
{"Date":"2015-01-30","Open":2019.34998,"High":2023.31995,"Low":1993.38,"Close":1994.98999,"Adj.Close":1994.98999,"Volume":4568650000}
{"Date":"2015-02-02","Open":1996.67004,"High":2021.66003,"Low":1980.90002,"Close":2020.84998,"Adj.Close":2020.84998,"Volume":4008330000}
{"Date":"2015-02-03","Open":2022.70996,"High":2050.30005,"Low":2022.70996,"Close":2050.03003,"Adj.Close":2050.03003,"Volume":4615900000}
{"Date":"2015-02-04","Open":2048.86011,"High":2054.73999,"Low":2036.71997,"Close":2041.51001,"Adj.Close":2041.51001,"Volume":4141920000}
{"Date":"2015-02-05","Open":2043.44995,"High":2063.55005,"Low":2043.44995,"Close":2062.52002,"Adj.Close":2062.52002,"Volume":3821990000}
{"Date":"2015-02-06","Open":2062.28003,"High":2072.3999,"Low":2049.96997,"Close":2055.46997,"Adj.Close":2055.46997,"Volume":4232970000}
{"Date":"2015-02-09","Open":2053.46997,"High":2056.15991,"Low":2041.88,"Close":2046.73999,"Adj.Close":2046.73999,"Volume":3549540000}
{"Date":"2015-02-10","Open":2049.37988,"High":2070.86011,"Low":2048.62012,"Close":2068.59009,"Adj.Close":2068.59009,"Volume":3669850000}
{"Date":"2015-02-11","Open":2068.55005,"High":2073.47998,"Low":2057.98999,"Close":2068.53003,"Adj.Close":2068.53003,"Volume":3596860000}
{"Date":"2015-02-12","Open":2069.97998,"High":2088.53003,"Low":2069.97998,"Close":2088.47998,"Adj.Close":2088.47998,"Volume":3788350000}
{"Date":"2015-02-13","Open":2088.78003,"High":2097.03003,"Low":2086.69995,"Close":2096.98999,"Adj.Close":2096.98999,"Volume":3527450000}
{"Date":"2015-02-17","Open":2096.46997,"High":2101.30005,"Low":2089.80005,"Close":2100.34009,"Adj.Close":2100.34009,"Volume":3361750000}
{"Date":"2015-02-18","Open":2099.15991,"High":2100.22998,"Low":2092.1499,"Close":2099.67993,"Adj.Close":2099.67993,"Volume":3370020000}
{"Date":"2015-02-19","Open":2099.25,"High":2102.12988,"Low":2090.79004,"Close":2097.44995,"Adj.Close":2097.44995,"Volume":3247100000}
{"Date":"2015-02-20","Open":2097.6499,"High":2110.61011,"Low":2085.43994,"Close":2110.30005,"Adj.Close":2110.30005,"Volume":3281600000}
{"Date":"2015-02-23","Open":2109.83008,"High":2110.05005,"Low":2103,"Close":2109.65991,"Adj.Close":2109.65991,"Volume":3093680000}
{"Date":"2015-02-24","Open":2109.1001,"High":2117.93994,"Low":2105.87012,"Close":2115.47998,"Adj.Close":2115.47998,"Volume":3199840000}
{"Date":"2015-02-25","Open":2115.30005,"High":2119.59009,"Low":2109.88989,"Close":2113.86011,"Adj.Close":2113.86011,"Volume":3312340000}
{"Date":"2015-02-26","Open":2113.90991,"High":2113.90991,"Low":2103.76001,"Close":2110.73999,"Adj.Close":2110.73999,"Volume":3408690000}
{"Date":"2015-02-27","Open":2110.87988,"High":2112.73999,"Low":2103.75,"Close":2104.5,"Adj.Close":2104.5,"Volume":3547380000}
{"Date":"2015-03-02","Open":2105.22998,"High":2117.52002,"Low":2104.5,"Close":2117.38989,"Adj.Close":2117.38989,"Volume":3409490000}
{"Date":"2015-03-03","Open":2115.76001,"High":2115.76001,"Low":2098.26001,"Close":2107.78003,"Adj.Close":2107.78003,"Volume":3262300000}
{"Date":"2015-03-04","Open":2107.71997,"High":2107.71997,"Low":2094.48999,"Close":2098.53003,"Adj.Close":2098.53003,"Volume":3421110000}
{"Date":"2015-03-05","Open":2098.54004,"High":2104.25,"Low":2095.21997,"Close":2101.04004,"Adj.Close":2101.04004,"Volume":3103030000}
{"Date":"2015-03-06","Open":2100.90991,"High":2100.90991,"Low":2067.27002,"Close":2071.26001,"Adj.Close":2071.26001,"Volume":3853570000}
{"Date":"2015-03-09","Open":2072.25,"High":2083.48999,"Low":2072.20996,"Close":2079.42993,"Adj.Close":2079.42993,"Volume":3349090000}
{"Date":"2015-03-10","Open":2076.13989,"High":2076.13989,"Low":2044.16003,"Close":2044.16003,"Adj.Close":2044.16003,"Volume":3668900000}
{"Date":"2015-03-11","Open":2044.68994,"High":2050.08008,"Low":2039.68994,"Close":2040.23999,"Adj.Close":2040.23999,"Volume":3406570000}
{"Date":"2015-03-12","Open":2041.09998,"High":2066.40991,"Low":2041.09998,"Close":2065.94995,"Adj.Close":2065.94995,"Volume":3405860000}
{"Date":"2015-03-13","Open":2064.56006,"High":2064.56006,"Low":2041.17004,"Close":2053.3999,"Adj.Close":2053.3999,"Volume":3498560000}
{"Date":"2015-03-16","Open":2055.3501,"High":2081.40991,"Low":2055.3501,"Close":2081.18994,"Adj.Close":2081.18994,"Volume":3295600000}
{"Date":"2015-03-17","Open":2080.59009,"High":2080.59009,"Low":2065.08008,"Close":2074.28003,"Adj.Close":2074.28003,"Volume":3221840000}
{"Date":"2015-03-18","Open":2072.84009,"High":2106.8501,"Low":2061.22998,"Close":2099.5,"Adj.Close":2099.5,"Volume":4128210000}
{"Date":"2015-03-19","Open":2098.68994,"High":2098.68994,"Low":2085.56006,"Close":2089.27002,"Adj.Close":2089.27002,"Volume":3305220000}
{"Date":"2015-03-20","Open":2090.32007,"High":2113.91992,"Low":2090.32007,"Close":2108.1001,"Adj.Close":2108.1001,"Volume":5554120000}
{"Date":"2015-03-23","Open":2107.98999,"High":2114.86011,"Low":2104.41992,"Close":2104.41992,"Adj.Close":2104.41992,"Volume":3267960000}
{"Date":"2015-03-24","Open":2103.93994,"High":2107.62988,"Low":2091.5,"Close":2091.5,"Adj.Close":2091.5,"Volume":3189820000}
{"Date":"2015-03-25","Open":2093.1001,"High":2097.42993,"Low":2061.05005,"Close":2061.05005,"Adj.Close":2061.05005,"Volume":3521140000}
{"Date":"2015-03-26","Open":2059.93994,"High":2067.1499,"Low":2045.5,"Close":2056.1499,"Adj.Close":2056.1499,"Volume":3510670000}
{"Date":"2015-03-27","Open":2055.78003,"High":2062.83008,"Low":2052.95996,"Close":2061.02002,"Adj.Close":2061.02002,"Volume":3008550000}
{"Date":"2015-03-30","Open":2064.11011,"High":2088.96997,"Low":2064.11011,"Close":2086.23999,"Adj.Close":2086.23999,"Volume":2917690000}
{"Date":"2015-03-31","Open":2084.05005,"High":2084.05005,"Low":2067.04004,"Close":2067.88989,"Adj.Close":2067.88989,"Volume":3376550000}
{"Date":"2015-04-01","Open":2067.62988,"High":2067.62988,"Low":2048.37988,"Close":2059.68994,"Adj.Close":2059.68994,"Volume":3543270000}
{"Date":"2015-04-02","Open":2060.03003,"High":2072.16992,"Low":2057.32007,"Close":2066.95996,"Adj.Close":2066.95996,"Volume":3095960000}
{"Date":"2015-04-06","Open":2064.87012,"High":2086.98999,"Low":2056.52002,"Close":2080.62012,"Adj.Close":2080.62012,"Volume":3302970000}
{"Date":"2015-04-07","Open":2080.79004,"High":2089.81006,"Low":2076.1001,"Close":2076.33008,"Adj.Close":2076.33008,"Volume":3065510000}
{"Date":"2015-04-08","Open":2076.93994,"High":2086.68994,"Low":2073.30005,"Close":2081.8999,"Adj.Close":2081.8999,"Volume":3265330000}
{"Date":"2015-04-09","Open":2081.29004,"High":2093.31006,"Low":2074.29004,"Close":2091.17993,"Adj.Close":2091.17993,"Volume":3172360000}
{"Date":"2015-04-10","Open":2091.51001,"High":2102.61011,"Low":2091.51001,"Close":2102.06006,"Adj.Close":2102.06006,"Volume":3156200000}
{"Date":"2015-04-13","Open":2102.03003,"High":2107.6499,"Low":2092.33008,"Close":2092.42993,"Adj.Close":2092.42993,"Volume":2908420000}
{"Date":"2015-04-14","Open":2092.28003,"High":2098.62012,"Low":2083.23999,"Close":2095.84009,"Adj.Close":2095.84009,"Volume":3301270000}
{"Date":"2015-04-15","Open":2097.82007,"High":2111.90991,"Low":2097.82007,"Close":2106.62988,"Adj.Close":2106.62988,"Volume":4013760000}
{"Date":"2015-04-16","Open":2105.95996,"High":2111.30005,"Low":2100.02002,"Close":2104.98999,"Adj.Close":2104.98999,"Volume":3434120000}
{"Date":"2015-04-17","Open":2102.58008,"High":2102.58008,"Low":2072.37012,"Close":2081.17993,"Adj.Close":2081.17993,"Volume":3627600000}
{"Date":"2015-04-20","Open":2084.11011,"High":2103.93994,"Low":2084.11011,"Close":2100.3999,"Adj.Close":2100.3999,"Volume":3000160000}
{"Date":"2015-04-21","Open":2102.82007,"High":2109.63989,"Low":2094.37988,"Close":2097.29004,"Adj.Close":2097.29004,"Volume":3243410000}
{"Date":"2015-04-22","Open":2098.27002,"High":2109.97998,"Low":2091.05005,"Close":2107.95996,"Adj.Close":2107.95996,"Volume":3348480000}
{"Date":"2015-04-23","Open":2107.20996,"High":2120.48999,"Low":2103.18994,"Close":2112.92993,"Adj.Close":2112.92993,"Volume":3636670000}
{"Date":"2015-04-24","Open":2112.80005,"High":2120.91992,"Low":2112.80005,"Close":2117.68994,"Adj.Close":2117.68994,"Volume":3375780000}
{"Date":"2015-04-27","Open":2119.29004,"High":2125.91992,"Low":2107.04004,"Close":2108.91992,"Adj.Close":2108.91992,"Volume":3438750000}
{"Date":"2015-04-28","Open":2108.3501,"High":2116.04004,"Low":2094.88989,"Close":2114.76001,"Adj.Close":2114.76001,"Volume":3546270000}
{"Date":"2015-04-29","Open":2112.48999,"High":2113.6499,"Low":2097.40991,"Close":2106.8501,"Adj.Close":2106.8501,"Volume":4074970000}
{"Date":"2015-04-30","Open":2105.52002,"High":2105.52002,"Low":2077.59009,"Close":2085.51001,"Adj.Close":2085.51001,"Volume":4509680000}
{"Date":"2015-05-01","Open":2087.37988,"High":2108.40991,"Low":2087.37988,"Close":2108.29004,"Adj.Close":2108.29004,"Volume":3379390000}
{"Date":"2015-05-04","Open":2110.22998,"High":2120.94995,"Low":2110.22998,"Close":2114.48999,"Adj.Close":2114.48999,"Volume":3091580000}
{"Date":"2015-05-05","Open":2112.62988,"High":2115.23999,"Low":2088.45996,"Close":2089.45996,"Adj.Close":2089.45996,"Volume":3793950000}
{"Date":"2015-05-06","Open":2091.26001,"High":2098.41992,"Low":2067.92993,"Close":2080.1499,"Adj.Close":2080.1499,"Volume":3792210000}
{"Date":"2015-05-07","Open":2079.95996,"High":2092.8999,"Low":2074.98999,"Close":2088,"Adj.Close":2088,"Volume":3676640000}
{"Date":"2015-05-08","Open":2092.12988,"High":2117.65991,"Low":2092.12988,"Close":2116.1001,"Adj.Close":2116.1001,"Volume":3399440000}
{"Date":"2015-05-11","Open":2115.56006,"High":2117.68994,"Low":2104.58008,"Close":2105.33008,"Adj.Close":2105.33008,"Volume":2992670000}
{"Date":"2015-05-12","Open":2102.87012,"High":2105.06006,"Low":2085.57007,"Close":2099.12012,"Adj.Close":2099.12012,"Volume":3139520000}
{"Date":"2015-05-13","Open":2099.62012,"High":2110.18994,"Low":2096.04004,"Close":2098.47998,"Adj.Close":2098.47998,"Volume":3374260000}
{"Date":"2015-05-14","Open":2100.42993,"High":2121.44995,"Low":2100.42993,"Close":2121.1001,"Adj.Close":2121.1001,"Volume":3225740000}
{"Date":"2015-05-15","Open":2122.07007,"High":2123.88989,"Low":2116.81006,"Close":2122.72998,"Adj.Close":2122.72998,"Volume":3092080000}
{"Date":"2015-05-18","Open":2121.30005,"High":2131.78003,"Low":2120.01001,"Close":2129.19995,"Adj.Close":2129.19995,"Volume":2888190000}
{"Date":"2015-05-19","Open":2129.44995,"High":2133.02002,"Low":2124.5,"Close":2127.83008,"Adj.Close":2127.83008,"Volume":3296030000}
{"Date":"2015-05-20","Open":2127.79004,"High":2134.71997,"Low":2122.59009,"Close":2125.8501,"Adj.Close":2125.8501,"Volume":3025880000}
{"Date":"2015-05-21","Open":2125.55005,"High":2134.28003,"Low":2122.94995,"Close":2130.82007,"Adj.Close":2130.82007,"Volume":3070460000}
{"Date":"2015-05-22","Open":2130.36011,"High":2132.1499,"Low":2126.06006,"Close":2126.06006,"Adj.Close":2126.06006,"Volume":2571860000}
{"Date":"2015-05-26","Open":2125.34009,"High":2125.34009,"Low":2099.17993,"Close":2104.19995,"Adj.Close":2104.19995,"Volume":3342130000}
{"Date":"2015-05-27","Open":2105.12988,"High":2126.21997,"Low":2105.12988,"Close":2123.47998,"Adj.Close":2123.47998,"Volume":3127960000}
{"Date":"2015-05-28","Open":2122.27002,"High":2122.27002,"Low":2112.86011,"Close":2120.79004,"Adj.Close":2120.79004,"Volume":2980350000}
{"Date":"2015-05-29","Open":2120.65991,"High":2120.65991,"Low":2104.88989,"Close":2107.38989,"Adj.Close":2107.38989,"Volume":3927390000}
{"Date":"2015-06-01","Open":2108.63989,"High":2119.1499,"Low":2102.54004,"Close":2111.72998,"Adj.Close":2111.72998,"Volume":3011710000}
{"Date":"2015-06-02","Open":2110.40991,"High":2117.59009,"Low":2099.13989,"Close":2109.6001,"Adj.Close":2109.6001,"Volume":3049350000}
{"Date":"2015-06-03","Open":2110.63989,"High":2121.91992,"Low":2109.61011,"Close":2114.07007,"Adj.Close":2114.07007,"Volume":3099980000}
{"Date":"2015-06-04","Open":2112.3501,"High":2112.88989,"Low":2093.22998,"Close":2095.84009,"Adj.Close":2095.84009,"Volume":3200050000}
{"Date":"2015-06-05","Open":2095.09009,"High":2100.98999,"Low":2085.66992,"Close":2092.83008,"Adj.Close":2092.83008,"Volume":3243690000}
{"Date":"2015-06-08","Open":2092.34009,"High":2093.01001,"Low":2079.11011,"Close":2079.28003,"Adj.Close":2079.28003,"Volume":2917150000}
{"Date":"2015-06-09","Open":2079.07007,"High":2085.62012,"Low":2072.13989,"Close":2080.1499,"Adj.Close":2080.1499,"Volume":3034580000}
{"Date":"2015-06-10","Open":2081.12012,"High":2108.5,"Low":2081.12012,"Close":2105.19995,"Adj.Close":2105.19995,"Volume":3414320000}
{"Date":"2015-06-11","Open":2106.23999,"High":2115.02002,"Low":2106.23999,"Close":2108.86011,"Adj.Close":2108.86011,"Volume":3128600000}
{"Date":"2015-06-12","Open":2107.42993,"High":2107.42993,"Low":2091.33008,"Close":2094.11011,"Adj.Close":2094.11011,"Volume":2719400000}
{"Date":"2015-06-15","Open":2091.34009,"High":2091.34009,"Low":2072.48999,"Close":2084.42993,"Adj.Close":2084.42993,"Volume":3061570000}
{"Date":"2015-06-16","Open":2084.26001,"High":2097.3999,"Low":2082.1001,"Close":2096.29004,"Adj.Close":2096.29004,"Volume":2919900000}
{"Date":"2015-06-17","Open":2097.3999,"High":2106.79004,"Low":2088.86011,"Close":2100.43994,"Adj.Close":2100.43994,"Volume":3222240000}
{"Date":"2015-06-18","Open":2101.58008,"High":2126.6499,"Low":2101.58008,"Close":2121.23999,"Adj.Close":2121.23999,"Volume":3520360000}
{"Date":"2015-06-19","Open":2121.06006,"High":2121.63989,"Low":2109.44995,"Close":2109.98999,"Adj.Close":2109.98999,"Volume":4449810000}
{"Date":"2015-06-22","Open":2112.5,"High":2129.87012,"Low":2112.5,"Close":2122.8501,"Adj.Close":2122.8501,"Volume":3030020000}
{"Date":"2015-06-23","Open":2123.15991,"High":2128.03003,"Low":2119.88989,"Close":2124.19995,"Adj.Close":2124.19995,"Volume":3091190000}
{"Date":"2015-06-24","Open":2123.6499,"High":2125.1001,"Low":2108.58008,"Close":2108.58008,"Adj.Close":2108.58008,"Volume":3102480000}
{"Date":"2015-06-25","Open":2109.95996,"High":2116.04004,"Low":2101.78003,"Close":2102.31006,"Adj.Close":2102.31006,"Volume":3214610000}
{"Date":"2015-06-26","Open":2102.62012,"High":2108.91992,"Low":2095.37988,"Close":2101.48999,"Adj.Close":2101.48999,"Volume":5025470000}
{"Date":"2015-06-29","Open":2098.62988,"High":2098.62988,"Low":2056.63989,"Close":2057.63989,"Adj.Close":2057.63989,"Volume":3678960000}
{"Date":"2015-06-30","Open":2061.18994,"High":2074.28003,"Low":2056.32007,"Close":2063.11011,"Adj.Close":2063.11011,"Volume":4078540000}
{"Date":"2015-07-01","Open":2067,"High":2082.78003,"Low":2067,"Close":2077.41992,"Adj.Close":2077.41992,"Volume":3727260000}
{"Date":"2015-07-02","Open":2078.03003,"High":2085.06006,"Low":2071.02002,"Close":2076.78003,"Adj.Close":2076.78003,"Volume":2996540000}
{"Date":"2015-07-06","Open":2073.94995,"High":2078.61011,"Low":2058.3999,"Close":2068.76001,"Adj.Close":2068.76001,"Volume":3486360000}
{"Date":"2015-07-07","Open":2069.52002,"High":2083.73999,"Low":2044.02002,"Close":2081.34009,"Adj.Close":2081.34009,"Volume":4458660000}
{"Date":"2015-07-08","Open":2077.65991,"High":2077.65991,"Low":2044.66003,"Close":2046.68005,"Adj.Close":2046.68005,"Volume":3608780000}
{"Date":"2015-07-09","Open":2049.72998,"High":2074.28003,"Low":2049.72998,"Close":2051.31006,"Adj.Close":2051.31006,"Volume":3446810000}
{"Date":"2015-07-10","Open":2052.73999,"High":2081.31006,"Low":2052.73999,"Close":2076.62012,"Adj.Close":2076.62012,"Volume":3065070000}
{"Date":"2015-07-13","Open":2080.03003,"High":2100.66992,"Low":2080.03003,"Close":2099.6001,"Adj.Close":2099.6001,"Volume":3096730000}
{"Date":"2015-07-14","Open":2099.71997,"High":2111.97998,"Low":2098.17993,"Close":2108.94995,"Adj.Close":2108.94995,"Volume":3002120000}
{"Date":"2015-07-15","Open":2109.01001,"High":2114.13989,"Low":2102.48999,"Close":2107.3999,"Adj.Close":2107.3999,"Volume":3261810000}
{"Date":"2015-07-16","Open":2110.55005,"High":2124.41992,"Low":2110.55005,"Close":2124.29004,"Adj.Close":2124.29004,"Volume":3227080000}
{"Date":"2015-07-17","Open":2126.80005,"High":2128.90991,"Low":2119.87988,"Close":2126.63989,"Adj.Close":2126.63989,"Volume":3362750000}
{"Date":"2015-07-20","Open":2126.8501,"High":2132.82007,"Low":2123.65991,"Close":2128.28003,"Adj.Close":2128.28003,"Volume":3245870000}
{"Date":"2015-07-21","Open":2127.55005,"High":2128.48999,"Low":2115.3999,"Close":2119.20996,"Adj.Close":2119.20996,"Volume":3343690000}
{"Date":"2015-07-22","Open":2118.20996,"High":2118.51001,"Low":2110,"Close":2114.1499,"Adj.Close":2114.1499,"Volume":3694070000}
{"Date":"2015-07-23","Open":2114.15991,"High":2116.87012,"Low":2098.62988,"Close":2102.1499,"Adj.Close":2102.1499,"Volume":3772810000}
{"Date":"2015-07-24","Open":2102.23999,"High":2106.01001,"Low":2077.09009,"Close":2079.6499,"Adj.Close":2079.6499,"Volume":3870040000}
{"Date":"2015-07-27","Open":2078.18994,"High":2078.18994,"Low":2063.52002,"Close":2067.63989,"Adj.Close":2067.63989,"Volume":3836750000}
{"Date":"2015-07-28","Open":2070.75,"High":2095.6001,"Low":2069.09009,"Close":2093.25,"Adj.Close":2093.25,"Volume":4117740000}
{"Date":"2015-07-29","Open":2094.69995,"High":2110.6001,"Low":2094.08008,"Close":2108.57007,"Adj.Close":2108.57007,"Volume":4038900000}
{"Date":"2015-07-30","Open":2106.78003,"High":2110.47998,"Low":2094.96997,"Close":2108.62988,"Adj.Close":2108.62988,"Volume":3579410000}
{"Date":"2015-07-31","Open":2111.6001,"High":2114.23999,"Low":2102.07007,"Close":2103.84009,"Adj.Close":2103.84009,"Volume":3681340000}
{"Date":"2015-08-03","Open":2104.48999,"High":2105.69995,"Low":2087.31006,"Close":2098.04004,"Adj.Close":2098.04004,"Volume":3476770000}
{"Date":"2015-08-04","Open":2097.67993,"High":2102.51001,"Low":2088.6001,"Close":2093.32007,"Adj.Close":2093.32007,"Volume":3546710000}
{"Date":"2015-08-05","Open":2095.27002,"High":2112.65991,"Low":2095.27002,"Close":2099.84009,"Adj.Close":2099.84009,"Volume":3968680000}
{"Date":"2015-08-06","Open":2100.75,"High":2103.32007,"Low":2075.53003,"Close":2083.56006,"Adj.Close":2083.56006,"Volume":4246570000}
{"Date":"2015-08-07","Open":2082.61011,"High":2082.61011,"Low":2067.90991,"Close":2077.57007,"Adj.Close":2077.57007,"Volume":3602320000}
{"Date":"2015-08-10","Open":2080.97998,"High":2105.3501,"Low":2080.97998,"Close":2104.17993,"Adj.Close":2104.17993,"Volume":3514460000}
{"Date":"2015-08-11","Open":2102.65991,"High":2102.65991,"Low":2076.48999,"Close":2084.07007,"Adj.Close":2084.07007,"Volume":3708880000}
{"Date":"2015-08-12","Open":2081.1001,"High":2089.06006,"Low":2052.09009,"Close":2086.05005,"Adj.Close":2086.05005,"Volume":4269130000}
{"Date":"2015-08-13","Open":2086.18994,"High":2092.92993,"Low":2078.26001,"Close":2083.38989,"Adj.Close":2083.38989,"Volume":3221300000}
{"Date":"2015-08-14","Open":2083.1499,"High":2092.44995,"Low":2080.61011,"Close":2091.54004,"Adj.Close":2091.54004,"Volume":2795590000}
{"Date":"2015-08-17","Open":2089.69995,"High":2102.87012,"Low":2079.30005,"Close":2102.43994,"Adj.Close":2102.43994,"Volume":2867690000}
{"Date":"2015-08-18","Open":2101.98999,"High":2103.46997,"Low":2094.13989,"Close":2096.91992,"Adj.Close":2096.91992,"Volume":2949990000}
{"Date":"2015-08-19","Open":2095.68994,"High":2096.16992,"Low":2070.53003,"Close":2079.61011,"Adj.Close":2079.61011,"Volume":3512920000}
{"Date":"2015-08-20","Open":2076.61011,"High":2076.61011,"Low":2035.72998,"Close":2035.72998,"Adj.Close":2035.72998,"Volume":3922470000}
{"Date":"2015-08-21","Open":2034.07996,"High":2034.07996,"Low":1970.89001,"Close":1970.89001,"Adj.Close":1970.89001,"Volume":5018240000}
{"Date":"2015-08-24","Open":1965.15002,"High":1965.15002,"Low":1867.01001,"Close":1893.20996,"Adj.Close":1893.20996,"Volume":6612690000}
{"Date":"2015-08-25","Open":1898.07996,"High":1948.04004,"Low":1867.07996,"Close":1867.60999,"Adj.Close":1867.60999,"Volume":5183560000}
{"Date":"2015-08-26","Open":1872.75,"High":1943.08997,"Low":1872.75,"Close":1940.51001,"Adj.Close":1940.51001,"Volume":5338250000}
{"Date":"2015-08-27","Open":1942.77002,"High":1989.59998,"Low":1942.77002,"Close":1987.66003,"Adj.Close":1987.66003,"Volume":5006390000}
{"Date":"2015-08-28","Open":1986.06006,"High":1993.47998,"Low":1975.18994,"Close":1988.87,"Adj.Close":1988.87,"Volume":3949080000}
{"Date":"2015-08-31","Open":1986.72998,"High":1986.72998,"Low":1965.97998,"Close":1972.18005,"Adj.Close":1972.18005,"Volume":3915100000}
{"Date":"2015-09-01","Open":1970.08997,"High":1970.08997,"Low":1903.06995,"Close":1913.84998,"Adj.Close":1913.84998,"Volume":4371850000}
{"Date":"2015-09-02","Open":1916.52002,"High":1948.91003,"Low":1916.52002,"Close":1948.85999,"Adj.Close":1948.85999,"Volume":3742620000}
{"Date":"2015-09-03","Open":1950.79004,"High":1975.01001,"Low":1944.71997,"Close":1951.13,"Adj.Close":1951.13,"Volume":3520700000}
{"Date":"2015-09-04","Open":1947.76001,"High":1947.76001,"Low":1911.20996,"Close":1921.21997,"Adj.Close":1921.21997,"Volume":3167090000}
{"Date":"2015-09-08","Open":1927.30005,"High":1970.42004,"Low":1927.30005,"Close":1969.41003,"Adj.Close":1969.41003,"Volume":3548650000}
{"Date":"2015-09-09","Open":1971.44995,"High":1988.63,"Low":1937.88,"Close":1942.04004,"Adj.Close":1942.04004,"Volume":3652120000}
{"Date":"2015-09-10","Open":1941.58997,"High":1965.29004,"Low":1937.18994,"Close":1952.29004,"Adj.Close":1952.29004,"Volume":3626320000}
{"Date":"2015-09-11","Open":1951.44995,"High":1961.05005,"Low":1939.18994,"Close":1961.05005,"Adj.Close":1961.05005,"Volume":3218590000}
{"Date":"2015-09-14","Open":1963.06006,"High":1963.06006,"Low":1948.27002,"Close":1953.03003,"Adj.Close":1953.03003,"Volume":3000200000}
{"Date":"2015-09-15","Open":1955.09998,"High":1983.18994,"Low":1954.30005,"Close":1978.08997,"Adj.Close":1978.08997,"Volume":3239860000}
{"Date":"2015-09-16","Open":1978.02002,"High":1997.26001,"Low":1977.93005,"Close":1995.31006,"Adj.Close":1995.31006,"Volume":3630680000}
{"Date":"2015-09-17","Open":1995.32996,"High":2020.85999,"Low":1986.72998,"Close":1990.19995,"Adj.Close":1990.19995,"Volume":4183790000}
{"Date":"2015-09-18","Open":1989.66003,"High":1989.66003,"Low":1953.44995,"Close":1958.03003,"Adj.Close":1958.03003,"Volume":6021240000}
{"Date":"2015-09-21","Open":1960.83997,"High":1979.64001,"Low":1955.80005,"Close":1966.96997,"Adj.Close":1966.96997,"Volume":3269350000}
{"Date":"2015-09-22","Open":1961.39001,"High":1961.39001,"Low":1929.21997,"Close":1942.73999,"Adj.Close":1942.73999,"Volume":3808260000}
{"Date":"2015-09-23","Open":1943.23999,"High":1949.52002,"Low":1932.56995,"Close":1938.76001,"Adj.Close":1938.76001,"Volume":3190530000}
{"Date":"2015-09-24","Open":1934.81006,"High":1937.17004,"Low":1908.92004,"Close":1932.23999,"Adj.Close":1932.23999,"Volume":4091530000}
{"Date":"2015-09-25","Open":1935.93005,"High":1952.89001,"Low":1921.5,"Close":1931.33997,"Adj.Close":1931.33997,"Volume":3721870000}
{"Date":"2015-09-28","Open":1929.18005,"High":1929.18005,"Low":1879.20996,"Close":1881.77002,"Adj.Close":1881.77002,"Volume":4326660000}
{"Date":"2015-09-29","Open":1881.90002,"High":1899.47998,"Low":1871.91003,"Close":1884.08997,"Adj.Close":1884.08997,"Volume":4132390000}
{"Date":"2015-09-30","Open":1887.14001,"High":1920.53003,"Low":1887.14001,"Close":1920.03003,"Adj.Close":1920.03003,"Volume":4525070000}
{"Date":"2015-10-01","Open":1919.65002,"High":1927.20996,"Low":1900.69995,"Close":1923.81995,"Adj.Close":1923.81995,"Volume":3983600000}
{"Date":"2015-10-02","Open":1921.77002,"High":1951.35999,"Low":1893.69995,"Close":1951.35999,"Adj.Close":1951.35999,"Volume":4378570000}
{"Date":"2015-10-05","Open":1954.32996,"High":1989.17004,"Low":1954.32996,"Close":1987.05005,"Adj.Close":1987.05005,"Volume":4334490000}
{"Date":"2015-10-06","Open":1986.63,"High":1991.62,"Low":1971.98999,"Close":1979.92004,"Adj.Close":1979.92004,"Volume":4202400000}
{"Date":"2015-10-07","Open":1982.33997,"High":1999.31006,"Low":1976.43994,"Close":1995.82996,"Adj.Close":1995.82996,"Volume":4666470000}
{"Date":"2015-10-08","Open":1994.01001,"High":2016.5,"Low":1987.53003,"Close":2013.43005,"Adj.Close":2013.43005,"Volume":3939140000}
{"Date":"2015-10-09","Open":2013.72998,"High":2020.13,"Low":2007.60999,"Close":2014.89001,"Adj.Close":2014.89001,"Volume":3706900000}
{"Date":"2015-10-12","Open":2015.65002,"High":2018.66003,"Low":2010.55005,"Close":2017.45996,"Adj.Close":2017.45996,"Volume":2893250000}
{"Date":"2015-10-13","Open":2015,"High":2022.33997,"Low":2001.78003,"Close":2003.68994,"Adj.Close":2003.68994,"Volume":3401920000}
{"Date":"2015-10-14","Open":2003.66003,"High":2009.56006,"Low":1990.72998,"Close":1994.23999,"Adj.Close":1994.23999,"Volume":3644590000}
{"Date":"2015-10-15","Open":1996.46997,"High":2024.15002,"Low":1996.46997,"Close":2023.85999,"Adj.Close":2023.85999,"Volume":3746290000}
{"Date":"2015-10-16","Open":2024.37,"High":2033.54004,"Low":2020.45996,"Close":2033.10999,"Adj.Close":2033.10999,"Volume":3595430000}
{"Date":"2015-10-19","Open":2031.72998,"High":2034.44995,"Low":2022.31006,"Close":2033.66003,"Adj.Close":2033.66003,"Volume":3287320000}
{"Date":"2015-10-20","Open":2033.13,"High":2039.12,"Low":2026.60999,"Close":2030.77002,"Adj.Close":2030.77002,"Volume":3331500000}
{"Date":"2015-10-21","Open":2033.46997,"High":2037.96997,"Low":2017.21997,"Close":2018.93994,"Adj.Close":2018.93994,"Volume":3627790000}
{"Date":"2015-10-22","Open":2021.88,"High":2055.19995,"Low":2021.88,"Close":2052.51001,"Adj.Close":2052.51001,"Volume":4430850000}
{"Date":"2015-10-23","Open":2058.18994,"High":2079.73999,"Low":2058.18994,"Close":2075.1499,"Adj.Close":2075.1499,"Volume":4108460000}
{"Date":"2015-10-26","Open":2075.08008,"High":2075.13989,"Low":2066.53003,"Close":2071.17993,"Adj.Close":2071.17993,"Volume":3385800000}
{"Date":"2015-10-27","Open":2068.75,"High":2070.37012,"Low":2058.84009,"Close":2065.88989,"Adj.Close":2065.88989,"Volume":4216880000}
{"Date":"2015-10-28","Open":2066.47998,"High":2090.3501,"Low":2063.11011,"Close":2090.3501,"Adj.Close":2090.3501,"Volume":4698110000}
{"Date":"2015-10-29","Open":2088.3501,"High":2092.52002,"Low":2082.62988,"Close":2089.40991,"Adj.Close":2089.40991,"Volume":4008940000}
{"Date":"2015-10-30","Open":2090,"High":2094.32007,"Low":2079.34009,"Close":2079.36011,"Adj.Close":2079.36011,"Volume":4256200000}
{"Date":"2015-11-02","Open":2080.76001,"High":2106.19995,"Low":2080.76001,"Close":2104.05005,"Adj.Close":2104.05005,"Volume":3760020000}
{"Date":"2015-11-03","Open":2102.62988,"High":2116.47998,"Low":2097.51001,"Close":2109.79004,"Adj.Close":2109.79004,"Volume":4272060000}
{"Date":"2015-11-04","Open":2110.6001,"High":2114.59009,"Low":2096.97998,"Close":2102.31006,"Adj.Close":2102.31006,"Volume":4078870000}
{"Date":"2015-11-05","Open":2101.67993,"High":2108.78003,"Low":2090.40991,"Close":2099.92993,"Adj.Close":2099.92993,"Volume":4051890000}
{"Date":"2015-11-06","Open":2098.6001,"High":2101.90991,"Low":2083.73999,"Close":2099.19995,"Adj.Close":2099.19995,"Volume":4369020000}
{"Date":"2015-11-09","Open":2096.56006,"High":2096.56006,"Low":2068.23999,"Close":2078.58008,"Adj.Close":2078.58008,"Volume":3882350000}
{"Date":"2015-11-10","Open":2077.18994,"High":2083.66992,"Low":2069.90991,"Close":2081.71997,"Adj.Close":2081.71997,"Volume":3821440000}
{"Date":"2015-11-11","Open":2083.40991,"High":2086.93994,"Low":2074.8501,"Close":2075,"Adj.Close":2075,"Volume":3692410000}
{"Date":"2015-11-12","Open":2072.29004,"High":2072.29004,"Low":2045.66003,"Close":2045.96997,"Adj.Close":2045.96997,"Volume":4016370000}
{"Date":"2015-11-13","Open":2044.64001,"High":2044.64001,"Low":2022.02002,"Close":2023.04004,"Adj.Close":2023.04004,"Volume":4278750000}
{"Date":"2015-11-16","Open":2022.07996,"High":2053.21997,"Low":2019.39001,"Close":2053.18994,"Adj.Close":2053.18994,"Volume":3741240000}
{"Date":"2015-11-17","Open":2053.66992,"High":2066.68994,"Low":2045.90002,"Close":2050.43994,"Adj.Close":2050.43994,"Volume":4427350000}
{"Date":"2015-11-18","Open":2051.98999,"High":2085.31006,"Low":2051.98999,"Close":2083.58008,"Adj.Close":2083.58008,"Volume":3926390000}
{"Date":"2015-11-19","Open":2083.69995,"High":2086.73999,"Low":2078.76001,"Close":2081.23999,"Adj.Close":2081.23999,"Volume":3628110000}
{"Date":"2015-11-20","Open":2082.82007,"High":2097.06006,"Low":2082.82007,"Close":2089.16992,"Adj.Close":2089.16992,"Volume":3929600000}
{"Date":"2015-11-23","Open":2089.40991,"High":2095.61011,"Low":2081.38989,"Close":2086.59009,"Adj.Close":2086.59009,"Volume":3587980000}
{"Date":"2015-11-24","Open":2084.41992,"High":2094.12012,"Low":2070.29004,"Close":2089.13989,"Adj.Close":2089.13989,"Volume":3884930000}
{"Date":"2015-11-25","Open":2089.30005,"High":2093,"Low":2086.30005,"Close":2088.87012,"Adj.Close":2088.87012,"Volume":2852940000}
{"Date":"2015-11-27","Open":2088.82007,"High":2093.29004,"Low":2084.12988,"Close":2090.11011,"Adj.Close":2090.11011,"Volume":1466840000}
{"Date":"2015-11-30","Open":2090.94995,"High":2093.81006,"Low":2080.40991,"Close":2080.40991,"Adj.Close":2080.40991,"Volume":4275030000}
{"Date":"2015-12-01","Open":2082.92993,"High":2103.37012,"Low":2082.92993,"Close":2102.62988,"Adj.Close":2102.62988,"Volume":3712120000}
{"Date":"2015-12-02","Open":2101.70996,"High":2104.27002,"Low":2077.11011,"Close":2079.51001,"Adj.Close":2079.51001,"Volume":3950640000}
{"Date":"2015-12-03","Open":2080.70996,"High":2085,"Low":2042.34998,"Close":2049.62012,"Adj.Close":2049.62012,"Volume":4306490000}
{"Date":"2015-12-04","Open":2051.23999,"High":2093.84009,"Low":2051.23999,"Close":2091.68994,"Adj.Close":2091.68994,"Volume":4214910000}
{"Date":"2015-12-07","Open":2090.41992,"High":2090.41992,"Low":2066.78003,"Close":2077.07007,"Adj.Close":2077.07007,"Volume":4043820000}
{"Date":"2015-12-08","Open":2073.38989,"High":2073.8501,"Low":2052.32007,"Close":2063.59009,"Adj.Close":2063.59009,"Volume":4173570000}
{"Date":"2015-12-09","Open":2061.16992,"High":2080.33008,"Low":2036.53003,"Close":2047.62,"Adj.Close":2047.62,"Volume":4385250000}
{"Date":"2015-12-10","Open":2047.93005,"High":2067.6499,"Low":2045.67004,"Close":2052.22998,"Adj.Close":2052.22998,"Volume":3715150000}
{"Date":"2015-12-11","Open":2047.27002,"High":2047.27002,"Low":2008.80005,"Close":2012.37,"Adj.Close":2012.37,"Volume":4301060000}
{"Date":"2015-12-14","Open":2013.37,"High":2022.92004,"Low":1993.26001,"Close":2021.93994,"Adj.Close":2021.93994,"Volume":4612440000}
{"Date":"2015-12-15","Open":2025.55005,"High":2053.87012,"Low":2025.55005,"Close":2043.41003,"Adj.Close":2043.41003,"Volume":4353540000}
{"Date":"2015-12-16","Open":2046.5,"High":2076.71997,"Low":2042.43005,"Close":2073.07007,"Adj.Close":2073.07007,"Volume":4635450000}
{"Date":"2015-12-17","Open":2073.76001,"High":2076.37012,"Low":2041.66003,"Close":2041.89001,"Adj.Close":2041.89001,"Volume":4327390000}
{"Date":"2015-12-18","Open":2040.81006,"High":2040.81006,"Low":2005.32996,"Close":2005.55005,"Adj.Close":2005.55005,"Volume":6683070000}
{"Date":"2015-12-21","Open":2010.27002,"High":2022.90002,"Low":2005.93005,"Close":2021.15002,"Adj.Close":2021.15002,"Volume":3760280000}
{"Date":"2015-12-22","Open":2023.15002,"High":2042.73999,"Low":2020.48999,"Close":2038.96997,"Adj.Close":2038.96997,"Volume":3520860000}
{"Date":"2015-12-23","Open":2042.19995,"High":2064.72998,"Low":2042.19995,"Close":2064.29004,"Adj.Close":2064.29004,"Volume":3484090000}
{"Date":"2015-12-24","Open":2063.52002,"High":2067.36011,"Low":2058.72998,"Close":2060.98999,"Adj.Close":2060.98999,"Volume":1411860000}
{"Date":"2015-12-28","Open":2057.77002,"High":2057.77002,"Low":2044.19995,"Close":2056.5,"Adj.Close":2056.5,"Volume":2492510000}
{"Date":"2015-12-29","Open":2060.54004,"High":2081.56006,"Low":2060.54004,"Close":2078.36011,"Adj.Close":2078.36011,"Volume":2542000000}
{"Date":"2015-12-30","Open":2077.34009,"High":2077.34009,"Low":2061.96997,"Close":2063.36011,"Adj.Close":2063.36011,"Volume":2367430000}
{"Date":"2015-12-31","Open":2060.59009,"High":2062.54004,"Low":2043.62,"Close":2043.93994,"Adj.Close":2043.93994,"Volume":2655330000}
{"Date":"2016-01-04","Open":2038.19995,"High":2038.19995,"Low":1989.68005,"Close":2012.66003,"Adj.Close":2012.66003,"Volume":4304880000}
{"Date":"2016-01-05","Open":2013.78003,"High":2021.93994,"Low":2004.17004,"Close":2016.70996,"Adj.Close":2016.70996,"Volume":3706620000}
{"Date":"2016-01-06","Open":2011.70996,"High":2011.70996,"Low":1979.05005,"Close":1990.26001,"Adj.Close":1990.26001,"Volume":4336660000}
{"Date":"2016-01-07","Open":1985.31995,"High":1985.31995,"Low":1938.82996,"Close":1943.08997,"Adj.Close":1943.08997,"Volume":5076590000}
{"Date":"2016-01-08","Open":1945.96997,"High":1960.40002,"Low":1918.45996,"Close":1922.03003,"Adj.Close":1922.03003,"Volume":4664940000}
{"Date":"2016-01-11","Open":1926.12,"High":1935.65002,"Low":1901.09998,"Close":1923.67004,"Adj.Close":1923.67004,"Volume":4607290000}
{"Date":"2016-01-12","Open":1927.82996,"High":1947.38,"Low":1914.34998,"Close":1938.68005,"Adj.Close":1938.68005,"Volume":4887260000}
{"Date":"2016-01-13","Open":1940.33997,"High":1950.32996,"Low":1886.41003,"Close":1890.28003,"Adj.Close":1890.28003,"Volume":5087030000}
{"Date":"2016-01-14","Open":1891.68005,"High":1934.46997,"Low":1878.93005,"Close":1921.83997,"Adj.Close":1921.83997,"Volume":5241110000}
{"Date":"2016-01-15","Open":1916.68005,"High":1916.68005,"Low":1857.82996,"Close":1880.32996,"Adj.Close":1880.32996,"Volume":5468460000}
{"Date":"2016-01-19","Open":1888.66003,"High":1901.43994,"Low":1864.59998,"Close":1881.32996,"Adj.Close":1881.32996,"Volume":4928350000}
{"Date":"2016-01-20","Open":1876.18005,"High":1876.18005,"Low":1812.29004,"Close":1859.32996,"Adj.Close":1859.32996,"Volume":6416070000}
{"Date":"2016-01-21","Open":1861.45996,"High":1889.84998,"Low":1848.97998,"Close":1868.98999,"Adj.Close":1868.98999,"Volume":5078810000}
{"Date":"2016-01-22","Open":1877.40002,"High":1908.84998,"Low":1877.40002,"Close":1906.90002,"Adj.Close":1906.90002,"Volume":4901760000}
{"Date":"2016-01-25","Open":1906.28003,"High":1906.28003,"Low":1875.96997,"Close":1877.07996,"Adj.Close":1877.07996,"Volume":4401380000}
{"Date":"2016-01-26","Open":1878.79004,"High":1906.72998,"Low":1878.79004,"Close":1903.63,"Adj.Close":1903.63,"Volume":4357940000}
{"Date":"2016-01-27","Open":1902.52002,"High":1916.98999,"Low":1872.69995,"Close":1882.94995,"Adj.Close":1882.94995,"Volume":4754040000}
{"Date":"2016-01-28","Open":1885.21997,"High":1902.95996,"Low":1873.65002,"Close":1893.35999,"Adj.Close":1893.35999,"Volume":4693010000}
{"Date":"2016-01-29","Open":1894,"High":1940.23999,"Low":1894,"Close":1940.23999,"Adj.Close":1940.23999,"Volume":5497570000}
{"Date":"2016-02-01","Open":1936.93994,"High":1947.19995,"Low":1920.30005,"Close":1939.38,"Adj.Close":1939.38,"Volume":4322530000}
{"Date":"2016-02-02","Open":1935.26001,"High":1935.26001,"Low":1897.29004,"Close":1903.03003,"Adj.Close":1903.03003,"Volume":4463190000}
{"Date":"2016-02-03","Open":1907.06995,"High":1918.01001,"Low":1872.22998,"Close":1912.53003,"Adj.Close":1912.53003,"Volume":5172950000}
{"Date":"2016-02-04","Open":1911.67004,"High":1927.34998,"Low":1900.52002,"Close":1915.44995,"Adj.Close":1915.44995,"Volume":5193320000}
{"Date":"2016-02-05","Open":1913.06995,"High":1913.06995,"Low":1872.65002,"Close":1880.05005,"Adj.Close":1880.05005,"Volume":4929940000}
{"Date":"2016-02-08","Open":1873.25,"High":1873.25,"Low":1828.45996,"Close":1853.43994,"Adj.Close":1853.43994,"Volume":5636460000}
{"Date":"2016-02-09","Open":1848.45996,"High":1868.25,"Low":1834.93994,"Close":1852.20996,"Adj.Close":1852.20996,"Volume":5183220000}
{"Date":"2016-02-10","Open":1857.09998,"High":1881.59998,"Low":1850.31995,"Close":1851.85999,"Adj.Close":1851.85999,"Volume":4471170000}
{"Date":"2016-02-11","Open":1847,"High":1847,"Low":1810.09998,"Close":1829.07996,"Adj.Close":1829.07996,"Volume":5500800000}
{"Date":"2016-02-12","Open":1833.40002,"High":1864.78003,"Low":1833.40002,"Close":1864.78003,"Adj.Close":1864.78003,"Volume":4696920000}
{"Date":"2016-02-16","Open":1871.43994,"High":1895.77002,"Low":1871.43994,"Close":1895.57996,"Adj.Close":1895.57996,"Volume":4570670000}
{"Date":"2016-02-17","Open":1898.80005,"High":1930.68005,"Low":1898.80005,"Close":1926.81995,"Adj.Close":1926.81995,"Volume":5011540000}
{"Date":"2016-02-18","Open":1927.56995,"High":1930,"Low":1915.08997,"Close":1917.82996,"Adj.Close":1917.82996,"Volume":4436490000}
{"Date":"2016-02-19","Open":1916.73999,"High":1918.78003,"Low":1902.17004,"Close":1917.78003,"Adj.Close":1917.78003,"Volume":4142850000}
{"Date":"2016-02-22","Open":1924.43994,"High":1946.69995,"Low":1924.43994,"Close":1945.5,"Adj.Close":1945.5,"Volume":4054710000}
{"Date":"2016-02-23","Open":1942.38,"High":1942.38,"Low":1919.43994,"Close":1921.27002,"Adj.Close":1921.27002,"Volume":3890650000}
{"Date":"2016-02-24","Open":1917.56006,"High":1932.07996,"Low":1891,"Close":1929.80005,"Adj.Close":1929.80005,"Volume":4317250000}
{"Date":"2016-02-25","Open":1931.87,"High":1951.82996,"Low":1925.41003,"Close":1951.69995,"Adj.Close":1951.69995,"Volume":4118210000}
{"Date":"2016-02-26","Open":1954.94995,"High":1962.95996,"Low":1945.78003,"Close":1948.05005,"Adj.Close":1948.05005,"Volume":4348510000}
{"Date":"2016-02-29","Open":1947.13,"High":1958.27002,"Low":1931.81006,"Close":1932.22998,"Adj.Close":1932.22998,"Volume":4588180000}
{"Date":"2016-03-01","Open":1937.08997,"High":1978.34998,"Low":1937.08997,"Close":1978.34998,"Adj.Close":1978.34998,"Volume":4819750000}
{"Date":"2016-03-02","Open":1976.59998,"High":1986.51001,"Low":1968.80005,"Close":1986.44995,"Adj.Close":1986.44995,"Volume":4666610000}
{"Date":"2016-03-03","Open":1985.59998,"High":1993.68994,"Low":1977.37,"Close":1993.40002,"Adj.Close":1993.40002,"Volume":5081700000}
{"Date":"2016-03-04","Open":1994.01001,"High":2009.13,"Low":1986.77002,"Close":1999.98999,"Adj.Close":1999.98999,"Volume":6049930000}
{"Date":"2016-03-07","Open":1996.10999,"High":2006.12,"Low":1989.38,"Close":2001.76001,"Adj.Close":2001.76001,"Volume":4968180000}
{"Date":"2016-03-08","Open":1996.88,"High":1996.88,"Low":1977.43005,"Close":1979.26001,"Adj.Close":1979.26001,"Volume":4641650000}
{"Date":"2016-03-09","Open":1981.43994,"High":1992.68994,"Low":1979.83997,"Close":1989.26001,"Adj.Close":1989.26001,"Volume":4038120000}
{"Date":"2016-03-10","Open":1990.96997,"High":2005.07996,"Low":1969.25,"Close":1989.56995,"Adj.Close":1989.56995,"Volume":4376790000}
{"Date":"2016-03-11","Open":1994.70996,"High":2022.37,"Low":1994.70996,"Close":2022.18994,"Adj.Close":2022.18994,"Volume":4078620000}
{"Date":"2016-03-14","Open":2019.27002,"High":2024.56995,"Low":2012.05005,"Close":2019.64001,"Adj.Close":2019.64001,"Volume":3487850000}
{"Date":"2016-03-15","Open":2015.27002,"High":2015.93994,"Low":2005.22998,"Close":2015.93005,"Adj.Close":2015.93005,"Volume":3560280000}
{"Date":"2016-03-16","Open":2014.23999,"High":2032.02002,"Low":2010.04004,"Close":2027.21997,"Adj.Close":2027.21997,"Volume":4057020000}
{"Date":"2016-03-17","Open":2026.90002,"High":2046.23999,"Low":2022.16003,"Close":2040.58997,"Adj.Close":2040.58997,"Volume":4530480000}
{"Date":"2016-03-18","Open":2041.16003,"High":2052.36011,"Low":2041.16003,"Close":2049.58008,"Adj.Close":2049.58008,"Volume":6503140000}
{"Date":"2016-03-21","Open":2047.88,"High":2053.90991,"Low":2043.14001,"Close":2051.6001,"Adj.Close":2051.6001,"Volume":3376600000}
{"Date":"2016-03-22","Open":2048.63989,"High":2056.6001,"Low":2040.56995,"Close":2049.80005,"Adj.Close":2049.80005,"Volume":3418460000}
{"Date":"2016-03-23","Open":2048.55005,"High":2048.55005,"Low":2034.85999,"Close":2036.70996,"Adj.Close":2036.70996,"Volume":3639510000}
{"Date":"2016-03-24","Open":2032.47998,"High":2036.04004,"Low":2022.48999,"Close":2035.93994,"Adj.Close":2035.93994,"Volume":3407720000}
{"Date":"2016-03-28","Open":2037.89001,"High":2042.67004,"Low":2031.95996,"Close":2037.05005,"Adj.Close":2037.05005,"Volume":2809090000}
{"Date":"2016-03-29","Open":2035.75,"High":2055.90991,"Low":2028.31006,"Close":2055.01001,"Adj.Close":2055.01001,"Volume":3822330000}
{"Date":"2016-03-30","Open":2058.27002,"High":2072.20996,"Low":2058.27002,"Close":2063.94995,"Adj.Close":2063.94995,"Volume":3590310000}
{"Date":"2016-03-31","Open":2063.77002,"High":2067.91992,"Low":2057.45996,"Close":2059.73999,"Adj.Close":2059.73999,"Volume":3715280000}
{"Date":"2016-04-01","Open":2056.62012,"High":2075.07007,"Low":2043.97998,"Close":2072.78003,"Adj.Close":2072.78003,"Volume":3749990000}
{"Date":"2016-04-04","Open":2073.18994,"High":2074.02002,"Low":2062.57007,"Close":2066.12988,"Adj.Close":2066.12988,"Volume":3485710000}
{"Date":"2016-04-05","Open":2062.5,"High":2062.5,"Low":2042.56006,"Close":2045.17004,"Adj.Close":2045.17004,"Volume":4154920000}
{"Date":"2016-04-06","Open":2045.56006,"High":2067.33008,"Low":2043.08997,"Close":2066.65991,"Adj.Close":2066.65991,"Volume":3750800000}
{"Date":"2016-04-07","Open":2063.01001,"High":2063.01001,"Low":2033.80005,"Close":2041.91003,"Adj.Close":2041.91003,"Volume":3801250000}
{"Date":"2016-04-08","Open":2045.54004,"High":2060.62988,"Low":2041.68994,"Close":2047.59998,"Adj.Close":2047.59998,"Volume":3359530000}
{"Date":"2016-04-11","Open":2050.22998,"High":2062.92993,"Low":2041.88,"Close":2041.98999,"Adj.Close":2041.98999,"Volume":3567840000}
{"Date":"2016-04-12","Open":2043.71997,"High":2065.05005,"Low":2039.73999,"Close":2061.71997,"Adj.Close":2061.71997,"Volume":4239740000}
{"Date":"2016-04-13","Open":2065.91992,"High":2083.17993,"Low":2065.91992,"Close":2082.41992,"Adj.Close":2082.41992,"Volume":4191830000}
{"Date":"2016-04-14","Open":2082.88989,"High":2087.84009,"Low":2078.12988,"Close":2082.78003,"Adj.Close":2082.78003,"Volume":3765870000}
{"Date":"2016-04-15","Open":2083.1001,"High":2083.21997,"Low":2076.31006,"Close":2080.72998,"Adj.Close":2080.72998,"Volume":3701450000}
{"Date":"2016-04-18","Open":2078.83008,"High":2094.65991,"Low":2073.6499,"Close":2094.34009,"Adj.Close":2094.34009,"Volume":3316880000}
{"Date":"2016-04-19","Open":2096.05005,"High":2104.05005,"Low":2091.67993,"Close":2100.80005,"Adj.Close":2100.80005,"Volume":3896830000}
{"Date":"2016-04-20","Open":2101.52002,"High":2111.05005,"Low":2096.32007,"Close":2102.3999,"Adj.Close":2102.3999,"Volume":4184880000}
{"Date":"2016-04-21","Open":2102.09009,"High":2103.78003,"Low":2088.52002,"Close":2091.47998,"Adj.Close":2091.47998,"Volume":4175290000}
{"Date":"2016-04-22","Open":2091.48999,"High":2094.32007,"Low":2081.19995,"Close":2091.58008,"Adj.Close":2091.58008,"Volume":3790580000}
{"Date":"2016-04-25","Open":2089.37012,"High":2089.37012,"Low":2077.52002,"Close":2087.79004,"Adj.Close":2087.79004,"Volume":3319740000}
{"Date":"2016-04-26","Open":2089.84009,"High":2096.87012,"Low":2085.80005,"Close":2091.69995,"Adj.Close":2091.69995,"Volume":3557190000}
{"Date":"2016-04-27","Open":2092.33008,"High":2099.88989,"Low":2082.31006,"Close":2095.1499,"Adj.Close":2095.1499,"Volume":4100110000}
{"Date":"2016-04-28","Open":2090.92993,"High":2099.30005,"Low":2071.62012,"Close":2075.81006,"Adj.Close":2075.81006,"Volume":4309840000}
{"Date":"2016-04-29","Open":2071.82007,"High":2073.8501,"Low":2052.28003,"Close":2065.30005,"Adj.Close":2065.30005,"Volume":4704720000}
{"Date":"2016-05-02","Open":2067.16992,"High":2083.41992,"Low":2066.11011,"Close":2081.42993,"Adj.Close":2081.42993,"Volume":3841110000}
{"Date":"2016-05-03","Open":2077.17993,"High":2077.17993,"Low":2054.88989,"Close":2063.37012,"Adj.Close":2063.37012,"Volume":4173390000}
{"Date":"2016-05-04","Open":2060.30005,"High":2060.30005,"Low":2045.55005,"Close":2051.12012,"Adj.Close":2051.12012,"Volume":4058560000}
{"Date":"2016-05-05","Open":2052.94995,"High":2060.22998,"Low":2045.77002,"Close":2050.62988,"Adj.Close":2050.62988,"Volume":4008530000}
{"Date":"2016-05-06","Open":2047.77002,"High":2057.71997,"Low":2039.44995,"Close":2057.13989,"Adj.Close":2057.13989,"Volume":3796350000}
{"Date":"2016-05-09","Open":2057.55005,"High":2064.1499,"Low":2054.31006,"Close":2058.68994,"Adj.Close":2058.68994,"Volume":3788620000}
{"Date":"2016-05-10","Open":2062.62988,"High":2084.87012,"Low":2062.62988,"Close":2084.38989,"Adj.Close":2084.38989,"Volume":3600200000}
{"Date":"2016-05-11","Open":2083.29004,"High":2083.29004,"Low":2064.45996,"Close":2064.45996,"Adj.Close":2064.45996,"Volume":3821980000}
{"Date":"2016-05-12","Open":2067.16992,"High":2073.98999,"Low":2053.12988,"Close":2064.11011,"Adj.Close":2064.11011,"Volume":3782390000}
{"Date":"2016-05-13","Open":2062.5,"High":2066.79004,"Low":2043.13,"Close":2046.60999,"Adj.Close":2046.60999,"Volume":3579880000}
{"Date":"2016-05-16","Open":2046.53003,"High":2071.87988,"Low":2046.53003,"Close":2066.65991,"Adj.Close":2066.65991,"Volume":3501360000}
{"Date":"2016-05-17","Open":2065.04004,"High":2065.68994,"Low":2040.81995,"Close":2047.20996,"Adj.Close":2047.20996,"Volume":4108960000}
{"Date":"2016-05-18","Open":2044.38,"High":2060.61011,"Low":2034.48999,"Close":2047.63,"Adj.Close":2047.63,"Volume":4101320000}
{"Date":"2016-05-19","Open":2044.20996,"High":2044.20996,"Low":2025.91003,"Close":2040.04004,"Adj.Close":2040.04004,"Volume":3846770000}
{"Date":"2016-05-20","Open":2041.88,"High":2058.3501,"Low":2041.88,"Close":2052.32007,"Adj.Close":2052.32007,"Volume":3507650000}
{"Date":"2016-05-23","Open":2052.22998,"High":2055.58008,"Low":2047.26001,"Close":2048.04004,"Adj.Close":2048.04004,"Volume":3055480000}
{"Date":"2016-05-24","Open":2052.6499,"High":2079.66992,"Low":2052.6499,"Close":2076.06006,"Adj.Close":2076.06006,"Volume":3627340000}
{"Date":"2016-05-25","Open":2078.92993,"High":2094.72998,"Low":2078.92993,"Close":2090.54004,"Adj.Close":2090.54004,"Volume":3859160000}
{"Date":"2016-05-26","Open":2091.43994,"High":2094.30005,"Low":2087.08008,"Close":2090.1001,"Adj.Close":2090.1001,"Volume":3230990000}
{"Date":"2016-05-27","Open":2090.06006,"High":2099.06006,"Low":2090.06006,"Close":2099.06006,"Adj.Close":2099.06006,"Volume":3079150000}
{"Date":"2016-05-31","Open":2100.12988,"High":2103.47998,"Low":2088.65991,"Close":2096.94995,"Adj.Close":2096.94995,"Volume":4514410000}
{"Date":"2016-06-01","Open":2093.93994,"High":2100.96997,"Low":2085.1001,"Close":2099.33008,"Adj.Close":2099.33008,"Volume":3525170000}
{"Date":"2016-06-02","Open":2097.70996,"High":2105.26001,"Low":2088.59009,"Close":2105.26001,"Adj.Close":2105.26001,"Volume":3632720000}
{"Date":"2016-06-03","Open":2104.07007,"High":2104.07007,"Low":2085.36011,"Close":2099.12988,"Adj.Close":2099.12988,"Volume":3627780000}
{"Date":"2016-06-06","Open":2100.83008,"High":2113.36011,"Low":2100.83008,"Close":2109.40991,"Adj.Close":2109.40991,"Volume":3442020000}
{"Date":"2016-06-07","Open":2110.17993,"High":2119.21997,"Low":2110.17993,"Close":2112.12988,"Adj.Close":2112.12988,"Volume":3534730000}
{"Date":"2016-06-08","Open":2112.70996,"High":2120.55005,"Low":2112.70996,"Close":2119.12012,"Adj.Close":2119.12012,"Volume":3562060000}
{"Date":"2016-06-09","Open":2115.6499,"High":2117.63989,"Low":2107.72998,"Close":2115.47998,"Adj.Close":2115.47998,"Volume":3290320000}
{"Date":"2016-06-10","Open":2109.57007,"High":2109.57007,"Low":2089.95996,"Close":2096.07007,"Adj.Close":2096.07007,"Volume":3515010000}
{"Date":"2016-06-13","Open":2091.75,"High":2098.12012,"Low":2078.45996,"Close":2079.06006,"Adj.Close":2079.06006,"Volume":3392030000}
{"Date":"2016-06-14","Open":2076.6499,"High":2081.30005,"Low":2064.1001,"Close":2075.32007,"Adj.Close":2075.32007,"Volume":3759770000}
{"Date":"2016-06-15","Open":2077.6001,"High":2085.6499,"Low":2069.80005,"Close":2071.5,"Adj.Close":2071.5,"Volume":3544720000}
{"Date":"2016-06-16","Open":2066.36011,"High":2079.62012,"Low":2050.37012,"Close":2077.98999,"Adj.Close":2077.98999,"Volume":3628280000}
{"Date":"2016-06-17","Open":2078.19995,"High":2078.19995,"Low":2062.84009,"Close":2071.21997,"Adj.Close":2071.21997,"Volume":4952630000}
{"Date":"2016-06-20","Open":2075.58008,"High":2100.65991,"Low":2075.58008,"Close":2083.25,"Adj.Close":2083.25,"Volume":3467440000}
{"Date":"2016-06-21","Open":2085.18994,"High":2093.65991,"Low":2083.02002,"Close":2088.8999,"Adj.Close":2088.8999,"Volume":3232880000}
{"Date":"2016-06-22","Open":2089.75,"High":2099.70996,"Low":2084.36011,"Close":2085.44995,"Adj.Close":2085.44995,"Volume":3168160000}
{"Date":"2016-06-23","Open":2092.80005,"High":2113.32007,"Low":2092.80005,"Close":2113.32007,"Adj.Close":2113.32007,"Volume":3297940000}
{"Date":"2016-06-24","Open":2103.81006,"High":2103.81006,"Low":2032.56995,"Close":2037.41003,"Adj.Close":2037.41003,"Volume":7597450000}
{"Date":"2016-06-27","Open":2031.44995,"High":2031.44995,"Low":1991.68005,"Close":2000.54004,"Adj.Close":2000.54004,"Volume":5431220000}
{"Date":"2016-06-28","Open":2006.67004,"High":2036.08997,"Low":2006.67004,"Close":2036.08997,"Adj.Close":2036.08997,"Volume":4385810000}
{"Date":"2016-06-29","Open":2042.68994,"High":2073.12988,"Low":2042.68994,"Close":2070.77002,"Adj.Close":2070.77002,"Volume":4241740000}
{"Date":"2016-06-30","Open":2073.16992,"High":2098.93994,"Low":2070,"Close":2098.86011,"Adj.Close":2098.86011,"Volume":4622820000}
{"Date":"2016-07-01","Open":2099.34009,"High":2108.70996,"Low":2097.8999,"Close":2102.94995,"Adj.Close":2102.94995,"Volume":3458890000}
{"Date":"2016-07-05","Open":2095.05005,"High":2095.05005,"Low":2080.86011,"Close":2088.55005,"Adj.Close":2088.55005,"Volume":3658380000}
{"Date":"2016-07-06","Open":2084.42993,"High":2100.71997,"Low":2074.02002,"Close":2099.72998,"Adj.Close":2099.72998,"Volume":3909380000}
{"Date":"2016-07-07","Open":2100.41992,"High":2109.08008,"Low":2089.38989,"Close":2097.8999,"Adj.Close":2097.8999,"Volume":3604550000}
{"Date":"2016-07-08","Open":2106.96997,"High":2131.70996,"Low":2106.96997,"Close":2129.8999,"Adj.Close":2129.8999,"Volume":3607500000}
{"Date":"2016-07-11","Open":2131.71997,"High":2143.15991,"Low":2131.71997,"Close":2137.15991,"Adj.Close":2137.15991,"Volume":3253340000}
{"Date":"2016-07-12","Open":2139.5,"High":2155.3999,"Low":2139.5,"Close":2152.13989,"Adj.Close":2152.13989,"Volume":4097820000}
{"Date":"2016-07-13","Open":2153.81006,"High":2156.44995,"Low":2146.20996,"Close":2152.42993,"Adj.Close":2152.42993,"Volume":3502320000}
{"Date":"2016-07-14","Open":2157.87988,"High":2168.98999,"Low":2157.87988,"Close":2163.75,"Adj.Close":2163.75,"Volume":3465610000}
{"Date":"2016-07-15","Open":2165.12988,"High":2169.05005,"Low":2155.79004,"Close":2161.73999,"Adj.Close":2161.73999,"Volume":3122600000}
{"Date":"2016-07-18","Open":2162.04004,"High":2168.3501,"Low":2159.62988,"Close":2166.88989,"Adj.Close":2166.88989,"Volume":3009310000}
{"Date":"2016-07-19","Open":2163.79004,"High":2164.62988,"Low":2159.01001,"Close":2163.78003,"Adj.Close":2163.78003,"Volume":2968340000}
{"Date":"2016-07-20","Open":2166.1001,"High":2175.62988,"Low":2164.88989,"Close":2173.02002,"Adj.Close":2173.02002,"Volume":3211860000}
{"Date":"2016-07-21","Open":2172.90991,"High":2174.56006,"Low":2159.75,"Close":2165.16992,"Adj.Close":2165.16992,"Volume":3438900000}
{"Date":"2016-07-22","Open":2166.46997,"High":2175.11011,"Low":2163.23999,"Close":2175.03003,"Adj.Close":2175.03003,"Volume":3023280000}
{"Date":"2016-07-25","Open":2173.70996,"High":2173.70996,"Low":2161.94995,"Close":2168.47998,"Adj.Close":2168.47998,"Volume":3057240000}
{"Date":"2016-07-26","Open":2168.96997,"High":2173.54004,"Low":2160.17993,"Close":2169.17993,"Adj.Close":2169.17993,"Volume":3442350000}
{"Date":"2016-07-27","Open":2169.81006,"High":2174.97998,"Low":2159.07007,"Close":2166.58008,"Adj.Close":2166.58008,"Volume":3995500000}
{"Date":"2016-07-28","Open":2166.05005,"High":2172.8501,"Low":2159.73999,"Close":2170.06006,"Adj.Close":2170.06006,"Volume":3664240000}
{"Date":"2016-07-29","Open":2168.83008,"High":2177.09009,"Low":2163.48999,"Close":2173.6001,"Adj.Close":2173.6001,"Volume":4038840000}
{"Date":"2016-08-01","Open":2173.1499,"High":2178.29004,"Low":2166.20996,"Close":2170.84009,"Adj.Close":2170.84009,"Volume":3505990000}
{"Date":"2016-08-02","Open":2169.93994,"High":2170.19995,"Low":2147.58008,"Close":2157.03003,"Adj.Close":2157.03003,"Volume":3848750000}
{"Date":"2016-08-03","Open":2156.81006,"High":2163.79004,"Low":2152.56006,"Close":2163.79004,"Adj.Close":2163.79004,"Volume":3786530000}
{"Date":"2016-08-04","Open":2163.51001,"High":2168.18994,"Low":2159.07007,"Close":2164.25,"Adj.Close":2164.25,"Volume":3709200000}
{"Date":"2016-08-05","Open":2168.79004,"High":2182.87012,"Low":2168.79004,"Close":2182.87012,"Adj.Close":2182.87012,"Volume":3663070000}
{"Date":"2016-08-08","Open":2183.76001,"High":2185.43994,"Low":2177.8501,"Close":2180.88989,"Adj.Close":2180.88989,"Volume":3327550000}
{"Date":"2016-08-09","Open":2182.23999,"High":2187.65991,"Low":2178.61011,"Close":2181.73999,"Adj.Close":2181.73999,"Volume":3334300000}
{"Date":"2016-08-10","Open":2182.81006,"High":2183.40991,"Low":2172,"Close":2175.48999,"Adj.Close":2175.48999,"Volume":3254950000}
{"Date":"2016-08-11","Open":2177.96997,"High":2188.44995,"Low":2177.96997,"Close":2185.79004,"Adj.Close":2185.79004,"Volume":3423160000}
{"Date":"2016-08-12","Open":2183.73999,"High":2186.28003,"Low":2179.41992,"Close":2184.05005,"Adj.Close":2184.05005,"Volume":3000660000}
{"Date":"2016-08-15","Open":2186.08008,"High":2193.81006,"Low":2186.08008,"Close":2190.1499,"Adj.Close":2190.1499,"Volume":3078530000}
{"Date":"2016-08-16","Open":2186.23999,"High":2186.23999,"Low":2178.13989,"Close":2178.1499,"Adj.Close":2178.1499,"Volume":3196400000}
{"Date":"2016-08-17","Open":2177.84009,"High":2183.08008,"Low":2168.5,"Close":2182.21997,"Adj.Close":2182.21997,"Volume":3388910000}
{"Date":"2016-08-18","Open":2181.8999,"High":2187.03003,"Low":2180.45996,"Close":2187.02002,"Adj.Close":2187.02002,"Volume":3300570000}
{"Date":"2016-08-19","Open":2184.23999,"High":2185,"Low":2175.12988,"Close":2183.87012,"Adj.Close":2183.87012,"Volume":3084800000}
{"Date":"2016-08-22","Open":2181.58008,"High":2185.1499,"Low":2175.95996,"Close":2182.63989,"Adj.Close":2182.63989,"Volume":2777550000}
{"Date":"2016-08-23","Open":2187.81006,"High":2193.41992,"Low":2186.80005,"Close":2186.8999,"Adj.Close":2186.8999,"Volume":3041490000}
{"Date":"2016-08-24","Open":2185.09009,"High":2186.65991,"Low":2171.25,"Close":2175.43994,"Adj.Close":2175.43994,"Volume":3148280000}
{"Date":"2016-08-25","Open":2173.29004,"High":2179,"Low":2169.73999,"Close":2172.46997,"Adj.Close":2172.46997,"Volume":2969310000}
{"Date":"2016-08-26","Open":2175.1001,"High":2187.93994,"Low":2160.38989,"Close":2169.04004,"Adj.Close":2169.04004,"Volume":3342340000}
{"Date":"2016-08-29","Open":2170.18994,"High":2183.47998,"Low":2170.18994,"Close":2180.37988,"Adj.Close":2180.37988,"Volume":2654780000}
{"Date":"2016-08-30","Open":2179.44995,"High":2182.27002,"Low":2170.40991,"Close":2176.12012,"Adj.Close":2176.12012,"Volume":3006800000}
{"Date":"2016-08-31","Open":2173.56006,"High":2173.79004,"Low":2161.3501,"Close":2170.94995,"Adj.Close":2170.94995,"Volume":3766390000}
{"Date":"2016-09-01","Open":2171.33008,"High":2173.56006,"Low":2157.09009,"Close":2170.86011,"Adj.Close":2170.86011,"Volume":3392120000}
{"Date":"2016-09-02","Open":2177.48999,"High":2184.87012,"Low":2173.59009,"Close":2179.97998,"Adj.Close":2179.97998,"Volume":3091120000}
{"Date":"2016-09-06","Open":2181.61011,"High":2186.57007,"Low":2175.1001,"Close":2186.47998,"Adj.Close":2186.47998,"Volume":3447650000}
{"Date":"2016-09-07","Open":2185.16992,"High":2187.87012,"Low":2179.07007,"Close":2186.15991,"Adj.Close":2186.15991,"Volume":3319420000}
{"Date":"2016-09-08","Open":2182.76001,"High":2184.93994,"Low":2177.48999,"Close":2181.30005,"Adj.Close":2181.30005,"Volume":3727840000}
{"Date":"2016-09-09","Open":2169.08008,"High":2169.08008,"Low":2127.81006,"Close":2127.81006,"Adj.Close":2127.81006,"Volume":4233960000}
{"Date":"2016-09-12","Open":2120.86011,"High":2163.30005,"Low":2119.12012,"Close":2159.04004,"Adj.Close":2159.04004,"Volume":4010480000}
{"Date":"2016-09-13","Open":2150.46997,"High":2150.46997,"Low":2120.27002,"Close":2127.02002,"Adj.Close":2127.02002,"Volume":4141670000}
{"Date":"2016-09-14","Open":2127.86011,"High":2141.33008,"Low":2119.8999,"Close":2125.77002,"Adj.Close":2125.77002,"Volume":3664100000}
{"Date":"2016-09-15","Open":2125.36011,"High":2151.31006,"Low":2122.36011,"Close":2147.26001,"Adj.Close":2147.26001,"Volume":3373720000}
{"Date":"2016-09-16","Open":2146.47998,"High":2146.47998,"Low":2131.19995,"Close":2139.15991,"Adj.Close":2139.15991,"Volume":5014360000}
{"Date":"2016-09-19","Open":2143.98999,"High":2153.61011,"Low":2135.90991,"Close":2139.12012,"Adj.Close":2139.12012,"Volume":3163000000}
{"Date":"2016-09-20","Open":2145.93994,"High":2150.80005,"Low":2139.16992,"Close":2139.76001,"Adj.Close":2139.76001,"Volume":3140730000}
{"Date":"2016-09-21","Open":2144.58008,"High":2165.11011,"Low":2139.57007,"Close":2163.12012,"Adj.Close":2163.12012,"Volume":3712090000}
{"Date":"2016-09-22","Open":2170.93994,"High":2179.98999,"Low":2170.93994,"Close":2177.17993,"Adj.Close":2177.17993,"Volume":3552830000}
{"Date":"2016-09-23","Open":2173.29004,"High":2173.75,"Low":2163.96997,"Close":2164.68994,"Adj.Close":2164.68994,"Volume":3317190000}
{"Date":"2016-09-26","Open":2158.54004,"High":2158.54004,"Low":2145.04004,"Close":2146.1001,"Adj.Close":2146.1001,"Volume":3216170000}
{"Date":"2016-09-27","Open":2146.04004,"High":2161.12988,"Low":2141.55005,"Close":2159.92993,"Adj.Close":2159.92993,"Volume":3437770000}
{"Date":"2016-09-28","Open":2161.8501,"High":2172.3999,"Low":2151.79004,"Close":2171.37012,"Adj.Close":2171.37012,"Volume":3891460000}
{"Date":"2016-09-29","Open":2168.8999,"High":2172.66992,"Low":2145.19995,"Close":2151.12988,"Adj.Close":2151.12988,"Volume":4249220000}
{"Date":"2016-09-30","Open":2156.51001,"High":2175.30005,"Low":2156.51001,"Close":2168.27002,"Adj.Close":2168.27002,"Volume":4173340000}
{"Date":"2016-10-03","Open":2164.33008,"High":2164.40991,"Low":2154.77002,"Close":2161.19995,"Adj.Close":2161.19995,"Volume":3137550000}
{"Date":"2016-10-04","Open":2163.37012,"High":2165.45996,"Low":2144.01001,"Close":2150.48999,"Adj.Close":2150.48999,"Volume":3750890000}
{"Date":"2016-10-05","Open":2155.1499,"High":2163.94995,"Low":2155.1499,"Close":2159.72998,"Adj.Close":2159.72998,"Volume":3906550000}
{"Date":"2016-10-06","Open":2158.21997,"High":2162.92993,"Low":2150.28003,"Close":2160.77002,"Adj.Close":2160.77002,"Volume":3461550000}
{"Date":"2016-10-07","Open":2164.18994,"High":2165.86011,"Low":2144.8501,"Close":2153.73999,"Adj.Close":2153.73999,"Volume":3619890000}
{"Date":"2016-10-10","Open":2160.38989,"High":2169.6001,"Low":2160.38989,"Close":2163.65991,"Adj.Close":2163.65991,"Volume":2916550000}
{"Date":"2016-10-11","Open":2161.3501,"High":2161.56006,"Low":2128.84009,"Close":2136.72998,"Adj.Close":2136.72998,"Volume":3438270000}
{"Date":"2016-10-12","Open":2137.66992,"High":2145.36011,"Low":2132.77002,"Close":2139.17993,"Adj.Close":2139.17993,"Volume":2977100000}
{"Date":"2016-10-13","Open":2130.26001,"High":2138.18994,"Low":2114.71997,"Close":2132.55005,"Adj.Close":2132.55005,"Volume":3580450000}
{"Date":"2016-10-14","Open":2139.67993,"High":2149.18994,"Low":2132.97998,"Close":2132.97998,"Adj.Close":2132.97998,"Volume":3228150000}
{"Date":"2016-10-17","Open":2132.94995,"High":2135.61011,"Low":2124.42993,"Close":2126.5,"Adj.Close":2126.5,"Volume":2830390000}
{"Date":"2016-10-18","Open":2138.31006,"High":2144.37988,"Low":2135.48999,"Close":2139.6001,"Adj.Close":2139.6001,"Volume":3170000000}
{"Date":"2016-10-19","Open":2140.81006,"High":2148.43994,"Low":2138.1499,"Close":2144.29004,"Adj.Close":2144.29004,"Volume":3362670000}
{"Date":"2016-10-20","Open":2142.51001,"High":2147.17993,"Low":2133.43994,"Close":2141.34009,"Adj.Close":2141.34009,"Volume":3337170000}
{"Date":"2016-10-21","Open":2139.42993,"High":2142.62988,"Low":2130.09009,"Close":2141.15991,"Adj.Close":2141.15991,"Volume":3448850000}
{"Date":"2016-10-24","Open":2148.5,"High":2154.79004,"Low":2146.90991,"Close":2151.33008,"Adj.Close":2151.33008,"Volume":3357320000}
{"Date":"2016-10-25","Open":2149.71997,"High":2151.43994,"Low":2141.92993,"Close":2143.15991,"Adj.Close":2143.15991,"Volume":3751340000}
{"Date":"2016-10-26","Open":2136.96997,"High":2145.72998,"Low":2131.59009,"Close":2139.42993,"Adj.Close":2139.42993,"Volume":3775200000}
{"Date":"2016-10-27","Open":2144.06006,"High":2147.12988,"Low":2132.52002,"Close":2133.04004,"Adj.Close":2133.04004,"Volume":4204830000}
{"Date":"2016-10-28","Open":2132.22998,"High":2140.71997,"Low":2119.36011,"Close":2126.40991,"Adj.Close":2126.40991,"Volume":4019510000}
{"Date":"2016-10-31","Open":2129.78003,"High":2133.25,"Low":2125.53003,"Close":2126.1499,"Adj.Close":2126.1499,"Volume":3922400000}
{"Date":"2016-11-01","Open":2128.67993,"High":2131.44995,"Low":2097.8501,"Close":2111.71997,"Adj.Close":2111.71997,"Volume":4532160000}
{"Date":"2016-11-02","Open":2109.42993,"High":2111.76001,"Low":2094,"Close":2097.93994,"Adj.Close":2097.93994,"Volume":4248580000}
{"Date":"2016-11-03","Open":2098.80005,"High":2102.56006,"Low":2085.22998,"Close":2088.65991,"Adj.Close":2088.65991,"Volume":3886740000}
{"Date":"2016-11-04","Open":2083.79004,"High":2099.07007,"Low":2083.79004,"Close":2085.17993,"Adj.Close":2085.17993,"Volume":3837860000}
{"Date":"2016-11-07","Open":2100.59009,"High":2132,"Low":2100.59009,"Close":2131.52002,"Adj.Close":2131.52002,"Volume":3736060000}
{"Date":"2016-11-08","Open":2129.91992,"High":2146.87012,"Low":2123.56006,"Close":2139.56006,"Adj.Close":2139.56006,"Volume":3916930000}
{"Date":"2016-11-09","Open":2131.56006,"High":2170.1001,"Low":2125.3501,"Close":2163.26001,"Adj.Close":2163.26001,"Volume":6264150000}
{"Date":"2016-11-10","Open":2167.48999,"High":2182.30005,"Low":2151.16992,"Close":2167.47998,"Adj.Close":2167.47998,"Volume":6451640000}
{"Date":"2016-11-11","Open":2162.70996,"High":2165.91992,"Low":2152.48999,"Close":2164.44995,"Adj.Close":2164.44995,"Volume":4988050000}
{"Date":"2016-11-14","Open":2165.63989,"High":2171.36011,"Low":2156.08008,"Close":2164.19995,"Adj.Close":2164.19995,"Volume":5367200000}
{"Date":"2016-11-15","Open":2168.29004,"High":2180.84009,"Low":2166.37988,"Close":2180.38989,"Adj.Close":2180.38989,"Volume":4543860000}
{"Date":"2016-11-16","Open":2177.53003,"High":2179.21997,"Low":2172.19995,"Close":2176.93994,"Adj.Close":2176.93994,"Volume":3830590000}
{"Date":"2016-11-17","Open":2178.61011,"High":2188.06006,"Low":2176.6499,"Close":2187.12012,"Adj.Close":2187.12012,"Volume":3809160000}
{"Date":"2016-11-18","Open":2186.8501,"High":2189.88989,"Low":2180.37988,"Close":2181.8999,"Adj.Close":2181.8999,"Volume":3572400000}
{"Date":"2016-11-21","Open":2186.42993,"High":2198.69995,"Low":2186.42993,"Close":2198.17993,"Adj.Close":2198.17993,"Volume":3607010000}
{"Date":"2016-11-22","Open":2201.56006,"High":2204.80005,"Low":2194.51001,"Close":2202.93994,"Adj.Close":2202.93994,"Volume":3957940000}
{"Date":"2016-11-23","Open":2198.55005,"High":2204.71997,"Low":2194.51001,"Close":2204.71997,"Adj.Close":2204.71997,"Volume":3418640000}
{"Date":"2016-11-25","Open":2206.27002,"High":2213.3501,"Low":2206.27002,"Close":2213.3501,"Adj.Close":2213.3501,"Volume":1584600000}
{"Date":"2016-11-28","Open":2210.20996,"High":2211.13989,"Low":2200.36011,"Close":2201.71997,"Adj.Close":2201.71997,"Volume":3505650000}
{"Date":"2016-11-29","Open":2200.76001,"High":2210.45996,"Low":2198.1499,"Close":2204.65991,"Adj.Close":2204.65991,"Volume":3706560000}
{"Date":"2016-11-30","Open":2204.96997,"High":2214.1001,"Low":2198.81006,"Close":2198.81006,"Adj.Close":2198.81006,"Volume":5533980000}
{"Date":"2016-12-01","Open":2200.16992,"High":2202.6001,"Low":2187.43994,"Close":2191.08008,"Adj.Close":2191.08008,"Volume":5063740000}
{"Date":"2016-12-02","Open":2191.12012,"High":2197.94995,"Low":2188.37012,"Close":2191.94995,"Adj.Close":2191.94995,"Volume":3779500000}
{"Date":"2016-12-05","Open":2200.6499,"High":2209.41992,"Low":2199.96997,"Close":2204.70996,"Adj.Close":2204.70996,"Volume":3895230000}
{"Date":"2016-12-06","Open":2207.26001,"High":2212.78003,"Low":2202.20996,"Close":2212.22998,"Adj.Close":2212.22998,"Volume":3855320000}
{"Date":"2016-12-07","Open":2210.71997,"High":2241.62988,"Low":2208.92993,"Close":2241.3501,"Adj.Close":2241.3501,"Volume":4501820000}
{"Date":"2016-12-08","Open":2241.12988,"High":2251.68994,"Low":2237.57007,"Close":2246.18994,"Adj.Close":2246.18994,"Volume":4200580000}
{"Date":"2016-12-09","Open":2249.72998,"High":2259.80005,"Low":2249.22998,"Close":2259.53003,"Adj.Close":2259.53003,"Volume":3884480000}
{"Date":"2016-12-12","Open":2258.83008,"High":2264.03003,"Low":2252.37012,"Close":2256.95996,"Adj.Close":2256.95996,"Volume":4034510000}
{"Date":"2016-12-13","Open":2263.32007,"High":2277.53003,"Low":2263.32007,"Close":2271.71997,"Adj.Close":2271.71997,"Volume":3857590000}
{"Date":"2016-12-14","Open":2268.3501,"High":2276.19995,"Low":2248.43994,"Close":2253.28003,"Adj.Close":2253.28003,"Volume":4406970000}
{"Date":"2016-12-15","Open":2253.77002,"High":2272.12012,"Low":2253.77002,"Close":2262.03003,"Adj.Close":2262.03003,"Volume":4168200000}
{"Date":"2016-12-16","Open":2266.81006,"High":2268.05005,"Low":2254.23999,"Close":2258.07007,"Adj.Close":2258.07007,"Volume":5920340000}
{"Date":"2016-12-19","Open":2259.23999,"High":2267.46997,"Low":2258.20996,"Close":2262.53003,"Adj.Close":2262.53003,"Volume":3248370000}
{"Date":"2016-12-20","Open":2266.5,"High":2272.56006,"Low":2266.13989,"Close":2270.76001,"Adj.Close":2270.76001,"Volume":3298780000}
{"Date":"2016-12-21","Open":2270.54004,"High":2271.22998,"Low":2265.1499,"Close":2265.17993,"Adj.Close":2265.17993,"Volume":2852230000}
{"Date":"2016-12-22","Open":2262.92993,"High":2263.17993,"Low":2256.08008,"Close":2260.95996,"Adj.Close":2260.95996,"Volume":2876320000}
{"Date":"2016-12-23","Open":2260.25,"High":2263.79004,"Low":2258.84009,"Close":2263.79004,"Adj.Close":2263.79004,"Volume":2020550000}
{"Date":"2016-12-27","Open":2266.22998,"High":2273.82007,"Low":2266.1499,"Close":2268.87988,"Adj.Close":2268.87988,"Volume":1987080000}
{"Date":"2016-12-28","Open":2270.22998,"High":2271.31006,"Low":2249.11011,"Close":2249.91992,"Adj.Close":2249.91992,"Volume":2392360000}
{"Date":"2016-12-29","Open":2249.5,"High":2254.51001,"Low":2244.56006,"Close":2249.26001,"Adj.Close":2249.26001,"Volume":2336370000}
{"Date":"2016-12-30","Open":2251.61011,"High":2253.58008,"Low":2233.62012,"Close":2238.83008,"Adj.Close":2238.83008,"Volume":2670900000}
{"Date":"2017-01-03","Open":2251.57007,"High":2263.87988,"Low":2245.12988,"Close":2257.83008,"Adj.Close":2257.83008,"Volume":3770530000}
{"Date":"2017-01-04","Open":2261.6001,"High":2272.82007,"Low":2261.6001,"Close":2270.75,"Adj.Close":2270.75,"Volume":3764890000}
{"Date":"2017-01-05","Open":2268.17993,"High":2271.5,"Low":2260.44995,"Close":2269,"Adj.Close":2269,"Volume":3761820000}
{"Date":"2017-01-06","Open":2271.13989,"High":2282.1001,"Low":2264.06006,"Close":2276.97998,"Adj.Close":2276.97998,"Volume":3339890000}
{"Date":"2017-01-09","Open":2273.59009,"High":2275.48999,"Low":2268.8999,"Close":2268.8999,"Adj.Close":2268.8999,"Volume":3217610000}
{"Date":"2017-01-10","Open":2269.71997,"High":2279.27002,"Low":2265.27002,"Close":2268.8999,"Adj.Close":2268.8999,"Volume":3638790000}
{"Date":"2017-01-11","Open":2268.6001,"High":2275.32007,"Low":2260.83008,"Close":2275.32007,"Adj.Close":2275.32007,"Volume":3620410000}
{"Date":"2017-01-12","Open":2271.13989,"High":2271.78003,"Low":2254.25,"Close":2270.43994,"Adj.Close":2270.43994,"Volume":3462130000}
{"Date":"2017-01-13","Open":2272.73999,"High":2278.67993,"Low":2271.51001,"Close":2274.63989,"Adj.Close":2274.63989,"Volume":3081270000}
{"Date":"2017-01-17","Open":2269.13989,"High":2272.08008,"Low":2262.81006,"Close":2267.88989,"Adj.Close":2267.88989,"Volume":3584990000}
{"Date":"2017-01-18","Open":2269.13989,"High":2272.01001,"Low":2263.3501,"Close":2271.88989,"Adj.Close":2271.88989,"Volume":3315250000}
{"Date":"2017-01-19","Open":2271.8999,"High":2274.33008,"Low":2258.40991,"Close":2263.68994,"Adj.Close":2263.68994,"Volume":3165970000}
{"Date":"2017-01-20","Open":2269.95996,"High":2276.95996,"Low":2265.01001,"Close":2271.31006,"Adj.Close":2271.31006,"Volume":3524970000}
{"Date":"2017-01-23","Open":2267.78003,"High":2271.78003,"Low":2257.02002,"Close":2265.19995,"Adj.Close":2265.19995,"Volume":3152710000}
{"Date":"2017-01-24","Open":2267.87988,"High":2284.62988,"Low":2266.67993,"Close":2280.07007,"Adj.Close":2280.07007,"Volume":3810960000}
{"Date":"2017-01-25","Open":2288.87988,"High":2299.55005,"Low":2288.87988,"Close":2298.37012,"Adj.Close":2298.37012,"Volume":3846020000}
{"Date":"2017-01-26","Open":2298.62988,"High":2300.98999,"Low":2294.08008,"Close":2296.67993,"Adj.Close":2296.67993,"Volume":3610360000}
{"Date":"2017-01-27","Open":2299.02002,"High":2299.02002,"Low":2291.62012,"Close":2294.68994,"Adj.Close":2294.68994,"Volume":3135890000}
{"Date":"2017-01-30","Open":2286.01001,"High":2286.01001,"Low":2268.04004,"Close":2280.8999,"Adj.Close":2280.8999,"Volume":3591270000}
{"Date":"2017-01-31","Open":2274.02002,"High":2279.09009,"Low":2267.20996,"Close":2278.87012,"Adj.Close":2278.87012,"Volume":4087450000}
{"Date":"2017-02-01","Open":2285.59009,"High":2289.13989,"Low":2272.43994,"Close":2279.55005,"Adj.Close":2279.55005,"Volume":3916610000}
{"Date":"2017-02-02","Open":2276.68994,"High":2283.96997,"Low":2271.6499,"Close":2280.8501,"Adj.Close":2280.8501,"Volume":3807710000}
{"Date":"2017-02-03","Open":2288.54004,"High":2298.31006,"Low":2287.87988,"Close":2297.41992,"Adj.Close":2297.41992,"Volume":3597970000}
{"Date":"2017-02-06","Open":2294.28003,"High":2296.17993,"Low":2288.57007,"Close":2292.56006,"Adj.Close":2292.56006,"Volume":3109050000}
{"Date":"2017-02-07","Open":2295.87012,"High":2299.3999,"Low":2290.15991,"Close":2293.08008,"Adj.Close":2293.08008,"Volume":3448690000}
{"Date":"2017-02-08","Open":2289.55005,"High":2295.90991,"Low":2285.37988,"Close":2294.66992,"Adj.Close":2294.66992,"Volume":3609740000}
{"Date":"2017-02-09","Open":2296.69995,"High":2311.08008,"Low":2296.61011,"Close":2307.87012,"Adj.Close":2307.87012,"Volume":3677940000}
{"Date":"2017-02-10","Open":2312.27002,"High":2319.22998,"Low":2311.1001,"Close":2316.1001,"Adj.Close":2316.1001,"Volume":3475020000}
{"Date":"2017-02-13","Open":2321.71997,"High":2331.58008,"Low":2321.41992,"Close":2328.25,"Adj.Close":2328.25,"Volume":3349730000}
{"Date":"2017-02-14","Open":2326.12012,"High":2337.58008,"Low":2322.16992,"Close":2337.58008,"Adj.Close":2337.58008,"Volume":3520910000}
{"Date":"2017-02-15","Open":2335.58008,"High":2351.30005,"Low":2334.81006,"Close":2349.25,"Adj.Close":2349.25,"Volume":3775590000}
{"Date":"2017-02-16","Open":2349.63989,"High":2351.31006,"Low":2338.87012,"Close":2347.21997,"Adj.Close":2347.21997,"Volume":3672370000}
{"Date":"2017-02-17","Open":2343.01001,"High":2351.15991,"Low":2339.58008,"Close":2351.15991,"Adj.Close":2351.15991,"Volume":3513060000}
{"Date":"2017-02-21","Open":2354.90991,"High":2366.70996,"Low":2354.90991,"Close":2365.37988,"Adj.Close":2365.37988,"Volume":3579780000}
{"Date":"2017-02-22","Open":2361.11011,"High":2365.12988,"Low":2358.34009,"Close":2362.82007,"Adj.Close":2362.82007,"Volume":3468670000}
{"Date":"2017-02-23","Open":2367.5,"High":2368.26001,"Low":2355.09009,"Close":2363.81006,"Adj.Close":2363.81006,"Volume":4015260000}
{"Date":"2017-02-24","Open":2355.72998,"High":2367.34009,"Low":2352.87012,"Close":2367.34009,"Adj.Close":2367.34009,"Volume":3831570000}
{"Date":"2017-02-27","Open":2365.22998,"High":2371.54004,"Low":2361.87012,"Close":2369.75,"Adj.Close":2369.75,"Volume":3582610000}
{"Date":"2017-02-28","Open":2366.08008,"High":2367.79004,"Low":2358.95996,"Close":2363.63989,"Adj.Close":2363.63989,"Volume":4210140000}
{"Date":"2017-03-01","Open":2380.12988,"High":2400.97998,"Low":2380.12988,"Close":2395.95996,"Adj.Close":2395.95996,"Volume":4345180000}
{"Date":"2017-03-02","Open":2394.75,"High":2394.75,"Low":2380.16992,"Close":2381.91992,"Adj.Close":2381.91992,"Volume":3821320000}
{"Date":"2017-03-03","Open":2380.91992,"High":2383.88989,"Low":2375.38989,"Close":2383.12012,"Adj.Close":2383.12012,"Volume":3555260000}
{"Date":"2017-03-06","Open":2375.22998,"High":2378.80005,"Low":2367.97998,"Close":2375.31006,"Adj.Close":2375.31006,"Volume":3232700000}
{"Date":"2017-03-07","Open":2370.73999,"High":2375.12012,"Low":2365.51001,"Close":2368.38989,"Adj.Close":2368.38989,"Volume":3518390000}
{"Date":"2017-03-08","Open":2369.81006,"High":2373.09009,"Low":2361.01001,"Close":2362.97998,"Adj.Close":2362.97998,"Volume":3812100000}
{"Date":"2017-03-09","Open":2363.48999,"High":2369.08008,"Low":2354.54004,"Close":2364.87012,"Adj.Close":2364.87012,"Volume":3716340000}
{"Date":"2017-03-10","Open":2372.52002,"High":2376.86011,"Low":2363.04004,"Close":2372.6001,"Adj.Close":2372.6001,"Volume":3432950000}
{"Date":"2017-03-13","Open":2371.56006,"High":2374.41992,"Low":2368.52002,"Close":2373.46997,"Adj.Close":2373.46997,"Volume":3133900000}
{"Date":"2017-03-14","Open":2368.55005,"High":2368.55005,"Low":2358.17993,"Close":2365.44995,"Adj.Close":2365.44995,"Volume":3172630000}
{"Date":"2017-03-15","Open":2370.34009,"High":2390.01001,"Low":2368.93994,"Close":2385.26001,"Adj.Close":2385.26001,"Volume":3906840000}
{"Date":"2017-03-16","Open":2387.70996,"High":2388.1001,"Low":2377.17993,"Close":2381.37988,"Adj.Close":2381.37988,"Volume":3365660000}
{"Date":"2017-03-17","Open":2383.70996,"High":2385.70996,"Low":2377.63989,"Close":2378.25,"Adj.Close":2378.25,"Volume":5178040000}
{"Date":"2017-03-20","Open":2378.23999,"High":2379.55005,"Low":2369.65991,"Close":2373.46997,"Adj.Close":2373.46997,"Volume":3054930000}
{"Date":"2017-03-21","Open":2379.32007,"High":2381.92993,"Low":2341.8999,"Close":2344.02002,"Adj.Close":2344.02002,"Volume":4265590000}
{"Date":"2017-03-22","Open":2343,"High":2351.81006,"Low":2336.44995,"Close":2348.44995,"Adj.Close":2348.44995,"Volume":3572730000}
{"Date":"2017-03-23","Open":2345.96997,"High":2358.91992,"Low":2342.12988,"Close":2345.95996,"Adj.Close":2345.95996,"Volume":3260600000}
{"Date":"2017-03-24","Open":2350.41992,"High":2356.21997,"Low":2335.73999,"Close":2343.97998,"Adj.Close":2343.97998,"Volume":2975130000}
{"Date":"2017-03-27","Open":2329.11011,"High":2344.8999,"Low":2322.25,"Close":2341.59009,"Adj.Close":2341.59009,"Volume":3240230000}
{"Date":"2017-03-28","Open":2339.79004,"High":2363.78003,"Low":2337.62988,"Close":2358.57007,"Adj.Close":2358.57007,"Volume":3367780000}
{"Date":"2017-03-29","Open":2356.54004,"High":2363.36011,"Low":2352.93994,"Close":2361.12988,"Adj.Close":2361.12988,"Volume":3106940000}
{"Date":"2017-03-30","Open":2361.31006,"High":2370.41992,"Low":2358.58008,"Close":2368.06006,"Adj.Close":2368.06006,"Volume":3158420000}
{"Date":"2017-03-31","Open":2364.82007,"High":2370.3501,"Low":2362.6001,"Close":2362.71997,"Adj.Close":2362.71997,"Volume":3354110000}
{"Date":"2017-04-03","Open":2362.34009,"High":2365.87012,"Low":2344.72998,"Close":2358.84009,"Adj.Close":2358.84009,"Volume":3416400000}
{"Date":"2017-04-04","Open":2354.76001,"High":2360.53003,"Low":2350.71997,"Close":2360.15991,"Adj.Close":2360.15991,"Volume":3206240000}
{"Date":"2017-04-05","Open":2366.59009,"High":2378.36011,"Low":2350.52002,"Close":2352.94995,"Adj.Close":2352.94995,"Volume":3770520000}
{"Date":"2017-04-06","Open":2353.79004,"High":2364.15991,"Low":2348.8999,"Close":2357.48999,"Adj.Close":2357.48999,"Volume":3201920000}
{"Date":"2017-04-07","Open":2356.59009,"High":2363.76001,"Low":2350.73999,"Close":2355.54004,"Adj.Close":2355.54004,"Volume":3053150000}
{"Date":"2017-04-10","Open":2357.15991,"High":2366.37012,"Low":2351.5,"Close":2357.15991,"Adj.Close":2357.15991,"Volume":2785410000}
{"Date":"2017-04-11","Open":2353.91992,"High":2355.21997,"Low":2337.25,"Close":2353.78003,"Adj.Close":2353.78003,"Volume":3117420000}
{"Date":"2017-04-12","Open":2352.1499,"High":2352.71997,"Low":2341.17993,"Close":2344.92993,"Adj.Close":2344.92993,"Volume":3196950000}
{"Date":"2017-04-13","Open":2341.97998,"High":2348.26001,"Low":2328.94995,"Close":2328.94995,"Adj.Close":2328.94995,"Volume":3143890000}
{"Date":"2017-04-17","Open":2332.62012,"High":2349.13989,"Low":2332.51001,"Close":2349.01001,"Adj.Close":2349.01001,"Volume":2824710000}
{"Date":"2017-04-18","Open":2342.53003,"High":2348.3501,"Low":2334.54004,"Close":2342.18994,"Adj.Close":2342.18994,"Volume":3269840000}
{"Date":"2017-04-19","Open":2346.79004,"High":2352.62988,"Low":2335.05005,"Close":2338.16992,"Adj.Close":2338.16992,"Volume":3519900000}
{"Date":"2017-04-20","Open":2342.68994,"High":2361.37012,"Low":2340.90991,"Close":2355.84009,"Adj.Close":2355.84009,"Volume":3647420000}
{"Date":"2017-04-21","Open":2354.73999,"High":2356.17993,"Low":2344.51001,"Close":2348.68994,"Adj.Close":2348.68994,"Volume":3503360000}
{"Date":"2017-04-24","Open":2370.33008,"High":2376.97998,"Low":2369.18994,"Close":2374.1499,"Adj.Close":2374.1499,"Volume":3690650000}
{"Date":"2017-04-25","Open":2381.51001,"High":2392.47998,"Low":2381.1499,"Close":2388.61011,"Adj.Close":2388.61011,"Volume":3995240000}
{"Date":"2017-04-26","Open":2388.97998,"High":2398.15991,"Low":2386.78003,"Close":2387.44995,"Adj.Close":2387.44995,"Volume":4105920000}
{"Date":"2017-04-27","Open":2389.69995,"High":2392.1001,"Low":2382.67993,"Close":2388.77002,"Adj.Close":2388.77002,"Volume":4098460000}
{"Date":"2017-04-28","Open":2393.67993,"High":2393.67993,"Low":2382.36011,"Close":2384.19995,"Adj.Close":2384.19995,"Volume":3718270000}
{"Date":"2017-05-01","Open":2388.5,"High":2394.48999,"Low":2384.83008,"Close":2388.33008,"Adj.Close":2388.33008,"Volume":3199240000}
{"Date":"2017-05-02","Open":2391.05005,"High":2392.92993,"Low":2385.82007,"Close":2391.16992,"Adj.Close":2391.16992,"Volume":3813680000}
{"Date":"2017-05-03","Open":2386.5,"High":2389.82007,"Low":2379.75,"Close":2388.12988,"Adj.Close":2388.12988,"Volume":3893990000}
{"Date":"2017-05-04","Open":2389.79004,"High":2391.42993,"Low":2380.3501,"Close":2389.52002,"Adj.Close":2389.52002,"Volume":4362540000}
{"Date":"2017-05-05","Open":2392.37012,"High":2399.29004,"Low":2389.37988,"Close":2399.29004,"Adj.Close":2399.29004,"Volume":3540140000}
{"Date":"2017-05-08","Open":2399.93994,"High":2401.36011,"Low":2393.91992,"Close":2399.37988,"Adj.Close":2399.37988,"Volume":3429440000}
{"Date":"2017-05-09","Open":2401.58008,"High":2403.87012,"Low":2392.43994,"Close":2396.91992,"Adj.Close":2396.91992,"Volume":3653590000}
{"Date":"2017-05-10","Open":2396.79004,"High":2399.73999,"Low":2392.79004,"Close":2399.62988,"Adj.Close":2399.62988,"Volume":3643530000}
{"Date":"2017-05-11","Open":2394.84009,"High":2395.71997,"Low":2381.73999,"Close":2394.43994,"Adj.Close":2394.43994,"Volume":3727420000}
{"Date":"2017-05-12","Open":2392.43994,"High":2392.43994,"Low":2387.18994,"Close":2390.8999,"Adj.Close":2390.8999,"Volume":3305630000}
{"Date":"2017-05-15","Open":2393.97998,"High":2404.05005,"Low":2393.93994,"Close":2402.32007,"Adj.Close":2402.32007,"Volume":3473600000}
{"Date":"2017-05-16","Open":2404.55005,"High":2405.77002,"Low":2396.05005,"Close":2400.66992,"Adj.Close":2400.66992,"Volume":3420790000}
{"Date":"2017-05-17","Open":2382.94995,"High":2384.87012,"Low":2356.20996,"Close":2357.03003,"Adj.Close":2357.03003,"Volume":4163000000}
{"Date":"2017-05-18","Open":2354.68994,"High":2375.73999,"Low":2352.71997,"Close":2365.71997,"Adj.Close":2365.71997,"Volume":4319420000}
{"Date":"2017-05-19","Open":2371.37012,"High":2389.06006,"Low":2370.42993,"Close":2381.72998,"Adj.Close":2381.72998,"Volume":3825160000}
{"Date":"2017-05-22","Open":2387.20996,"High":2395.45996,"Low":2386.91992,"Close":2394.02002,"Adj.Close":2394.02002,"Volume":3172830000}
{"Date":"2017-05-23","Open":2397.04004,"High":2400.8501,"Low":2393.87988,"Close":2398.41992,"Adj.Close":2398.41992,"Volume":3213570000}
{"Date":"2017-05-24","Open":2401.40991,"High":2405.58008,"Low":2397.98999,"Close":2404.38989,"Adj.Close":2404.38989,"Volume":3389900000}
{"Date":"2017-05-25","Open":2409.54004,"High":2418.70996,"Low":2408.01001,"Close":2415.07007,"Adj.Close":2415.07007,"Volume":3535390000}
{"Date":"2017-05-26","Open":2414.5,"High":2416.67993,"Low":2412.19995,"Close":2415.82007,"Adj.Close":2415.82007,"Volume":2805040000}
{"Date":"2017-05-30","Open":2411.66992,"High":2415.26001,"Low":2409.42993,"Close":2412.90991,"Adj.Close":2412.90991,"Volume":3203160000}
{"Date":"2017-05-31","Open":2415.62988,"High":2415.98999,"Low":2403.59009,"Close":2411.80005,"Adj.Close":2411.80005,"Volume":4516110000}
{"Date":"2017-06-01","Open":2415.6499,"High":2430.06006,"Low":2413.54004,"Close":2430.06006,"Adj.Close":2430.06006,"Volume":3857140000}
{"Date":"2017-06-02","Open":2431.28003,"High":2440.22998,"Low":2427.70996,"Close":2439.07007,"Adj.Close":2439.07007,"Volume":3461680000}
{"Date":"2017-06-05","Open":2437.83008,"High":2439.55005,"Low":2434.32007,"Close":2436.1001,"Adj.Close":2436.1001,"Volume":2912600000}
{"Date":"2017-06-06","Open":2431.91992,"High":2436.20996,"Low":2428.12012,"Close":2429.33008,"Adj.Close":2429.33008,"Volume":3357840000}
{"Date":"2017-06-07","Open":2432.03003,"High":2435.28003,"Low":2424.75,"Close":2433.13989,"Adj.Close":2433.13989,"Volume":3572300000}
{"Date":"2017-06-08","Open":2434.27002,"High":2439.27002,"Low":2427.93994,"Close":2433.79004,"Adj.Close":2433.79004,"Volume":3728860000}
{"Date":"2017-06-09","Open":2436.38989,"High":2446.19995,"Low":2415.69995,"Close":2431.77002,"Adj.Close":2431.77002,"Volume":4027340000}
{"Date":"2017-06-12","Open":2425.87988,"High":2430.37988,"Low":2419.96997,"Close":2429.38989,"Adj.Close":2429.38989,"Volume":4027750000}
{"Date":"2017-06-13","Open":2434.1499,"High":2441.48999,"Low":2431.28003,"Close":2440.3501,"Adj.Close":2440.3501,"Volume":3275500000}
{"Date":"2017-06-14","Open":2443.75,"High":2443.75,"Low":2428.34009,"Close":2437.91992,"Adj.Close":2437.91992,"Volume":3555590000}
{"Date":"2017-06-15","Open":2424.13989,"High":2433.94995,"Low":2418.53003,"Close":2432.45996,"Adj.Close":2432.45996,"Volume":3353050000}
{"Date":"2017-06-16","Open":2431.23999,"High":2433.1499,"Low":2422.87988,"Close":2433.1499,"Adj.Close":2433.1499,"Volume":5284720000}
{"Date":"2017-06-19","Open":2442.55005,"High":2453.82007,"Low":2441.79004,"Close":2453.45996,"Adj.Close":2453.45996,"Volume":3264700000}
{"Date":"2017-06-20","Open":2450.65991,"High":2450.65991,"Low":2436.6001,"Close":2437.03003,"Adj.Close":2437.03003,"Volume":3416510000}
{"Date":"2017-06-21","Open":2439.31006,"High":2442.22998,"Low":2430.73999,"Close":2435.61011,"Adj.Close":2435.61011,"Volume":3594820000}
{"Date":"2017-06-22","Open":2437.3999,"High":2441.62012,"Low":2433.27002,"Close":2434.5,"Adj.Close":2434.5,"Volume":3468210000}
{"Date":"2017-06-23","Open":2434.6499,"High":2441.3999,"Low":2431.11011,"Close":2438.30005,"Adj.Close":2438.30005,"Volume":5278330000}
{"Date":"2017-06-26","Open":2443.32007,"High":2450.41992,"Low":2437.03003,"Close":2439.07007,"Adj.Close":2439.07007,"Volume":3238970000}
{"Date":"2017-06-27","Open":2436.34009,"High":2440.1499,"Low":2419.37988,"Close":2419.37988,"Adj.Close":2419.37988,"Volume":3563910000}
{"Date":"2017-06-28","Open":2428.69995,"High":2442.96997,"Low":2428.02002,"Close":2440.68994,"Adj.Close":2440.68994,"Volume":3500800000}
{"Date":"2017-06-29","Open":2442.37988,"High":2442.72998,"Low":2405.69995,"Close":2419.69995,"Adj.Close":2419.69995,"Volume":3900280000}
{"Date":"2017-06-30","Open":2429.19995,"High":2432.70996,"Low":2421.6499,"Close":2423.40991,"Adj.Close":2423.40991,"Volume":3361590000}
{"Date":"2017-07-03","Open":2431.38989,"High":2439.16992,"Low":2428.68994,"Close":2429.01001,"Adj.Close":2429.01001,"Volume":1962290000}
{"Date":"2017-07-05","Open":2430.78003,"High":2434.8999,"Low":2422.05005,"Close":2432.54004,"Adj.Close":2432.54004,"Volume":3367220000}
{"Date":"2017-07-06","Open":2423.43994,"High":2424.28003,"Low":2407.69995,"Close":2409.75,"Adj.Close":2409.75,"Volume":3364520000}
{"Date":"2017-07-07","Open":2413.52002,"High":2426.91992,"Low":2413.52002,"Close":2425.17993,"Adj.Close":2425.17993,"Volume":2901330000}
{"Date":"2017-07-10","Open":2424.51001,"High":2432,"Low":2422.27002,"Close":2427.42993,"Adj.Close":2427.42993,"Volume":2999130000}
{"Date":"2017-07-11","Open":2427.3501,"High":2429.30005,"Low":2412.79004,"Close":2425.53003,"Adj.Close":2425.53003,"Volume":3106750000}
{"Date":"2017-07-12","Open":2435.75,"High":2445.76001,"Low":2435.75,"Close":2443.25,"Adj.Close":2443.25,"Volume":3171620000}
{"Date":"2017-07-13","Open":2444.98999,"High":2449.32007,"Low":2441.68994,"Close":2447.83008,"Adj.Close":2447.83008,"Volume":3067670000}
{"Date":"2017-07-14","Open":2449.15991,"High":2463.54004,"Low":2446.68994,"Close":2459.27002,"Adj.Close":2459.27002,"Volume":2736640000}
{"Date":"2017-07-17","Open":2459.5,"High":2462.82007,"Low":2457.15991,"Close":2459.13989,"Adj.Close":2459.13989,"Volume":2793170000}
{"Date":"2017-07-18","Open":2455.87988,"High":2460.91992,"Low":2450.34009,"Close":2460.61011,"Adj.Close":2460.61011,"Volume":2962130000}
{"Date":"2017-07-19","Open":2463.8501,"High":2473.83008,"Low":2463.8501,"Close":2473.83008,"Adj.Close":2473.83008,"Volume":3059760000}
{"Date":"2017-07-20","Open":2475.56006,"High":2477.62012,"Low":2468.42993,"Close":2473.44995,"Adj.Close":2473.44995,"Volume":3182780000}
{"Date":"2017-07-21","Open":2467.3999,"High":2472.54004,"Low":2465.06006,"Close":2472.54004,"Adj.Close":2472.54004,"Volume":3059570000}
{"Date":"2017-07-24","Open":2472.04004,"High":2473.1001,"Low":2466.32007,"Close":2469.90991,"Adj.Close":2469.90991,"Volume":3010240000}
{"Date":"2017-07-25","Open":2477.87988,"High":2481.23999,"Low":2474.90991,"Close":2477.12988,"Adj.Close":2477.12988,"Volume":4108060000}
{"Date":"2017-07-26","Open":2479.96997,"High":2481.68994,"Low":2474.93994,"Close":2477.83008,"Adj.Close":2477.83008,"Volume":3557020000}
{"Date":"2017-07-27","Open":2482.76001,"High":2484.04004,"Low":2459.92993,"Close":2475.41992,"Adj.Close":2475.41992,"Volume":3995520000}
{"Date":"2017-07-28","Open":2469.12012,"High":2473.53003,"Low":2464.65991,"Close":2472.1001,"Adj.Close":2472.1001,"Volume":3294770000}
{"Date":"2017-07-31","Open":2475.93994,"High":2477.95996,"Low":2468.53003,"Close":2470.30005,"Adj.Close":2470.30005,"Volume":3469210000}
{"Date":"2017-08-01","Open":2477.1001,"High":2478.51001,"Low":2471.13989,"Close":2476.3501,"Adj.Close":2476.3501,"Volume":3460860000}
{"Date":"2017-08-02","Open":2480.37988,"High":2480.37988,"Low":2466.47998,"Close":2477.57007,"Adj.Close":2477.57007,"Volume":3478580000}
{"Date":"2017-08-03","Open":2476.03003,"High":2476.03003,"Low":2468.8501,"Close":2472.15991,"Adj.Close":2472.15991,"Volume":3645020000}
{"Date":"2017-08-04","Open":2476.87988,"High":2480,"Low":2472.08008,"Close":2476.83008,"Adj.Close":2476.83008,"Volume":3235140000}
{"Date":"2017-08-07","Open":2477.13989,"High":2480.94995,"Low":2475.87988,"Close":2480.90991,"Adj.Close":2480.90991,"Volume":2931780000}
{"Date":"2017-08-08","Open":2478.3501,"High":2490.87012,"Low":2470.32007,"Close":2474.91992,"Adj.Close":2474.91992,"Volume":3344640000}
{"Date":"2017-08-09","Open":2465.3501,"High":2474.40991,"Low":2462.08008,"Close":2474.02002,"Adj.Close":2474.02002,"Volume":3308060000}
{"Date":"2017-08-10","Open":2465.37988,"High":2465.37988,"Low":2437.75,"Close":2438.20996,"Adj.Close":2438.20996,"Volume":3621070000}
{"Date":"2017-08-11","Open":2441.04004,"High":2448.09009,"Low":2437.8501,"Close":2441.32007,"Adj.Close":2441.32007,"Volume":3159930000}
{"Date":"2017-08-14","Open":2454.95996,"High":2468.21997,"Low":2454.95996,"Close":2465.84009,"Adj.Close":2465.84009,"Volume":2822550000}
{"Date":"2017-08-15","Open":2468.65991,"High":2468.8999,"Low":2461.61011,"Close":2464.61011,"Adj.Close":2464.61011,"Volume":2913100000}
{"Date":"2017-08-16","Open":2468.62988,"High":2474.92993,"Low":2463.86011,"Close":2468.11011,"Adj.Close":2468.11011,"Volume":2953650000}
{"Date":"2017-08-17","Open":2462.94995,"High":2465.02002,"Low":2430.01001,"Close":2430.01001,"Adj.Close":2430.01001,"Volume":3142620000}
{"Date":"2017-08-18","Open":2427.63989,"High":2440.27002,"Low":2420.68994,"Close":2425.55005,"Adj.Close":2425.55005,"Volume":3415680000}
{"Date":"2017-08-21","Open":2425.5,"High":2430.58008,"Low":2417.3501,"Close":2428.37012,"Adj.Close":2428.37012,"Volume":2788150000}
{"Date":"2017-08-22","Open":2433.75,"High":2454.77002,"Low":2433.66992,"Close":2452.51001,"Adj.Close":2452.51001,"Volume":2777490000}
{"Date":"2017-08-23","Open":2444.87988,"High":2448.90991,"Low":2441.41992,"Close":2444.04004,"Adj.Close":2444.04004,"Volume":2785290000}
{"Date":"2017-08-24","Open":2447.90991,"High":2450.38989,"Low":2436.18994,"Close":2438.96997,"Adj.Close":2438.96997,"Volume":2846590000}
{"Date":"2017-08-25","Open":2444.71997,"High":2453.95996,"Low":2442.21997,"Close":2443.05005,"Adj.Close":2443.05005,"Volume":2588780000}
{"Date":"2017-08-28","Open":2447.3501,"High":2449.12012,"Low":2439.03003,"Close":2444.23999,"Adj.Close":2444.23999,"Volume":2677700000}
{"Date":"2017-08-29","Open":2431.93994,"High":2449.18994,"Low":2428.19995,"Close":2446.30005,"Adj.Close":2446.30005,"Volume":2737580000}
{"Date":"2017-08-30","Open":2446.06006,"High":2460.31006,"Low":2443.77002,"Close":2457.59009,"Adj.Close":2457.59009,"Volume":2633660000}
{"Date":"2017-08-31","Open":2462.6499,"High":2475.01001,"Low":2462.6499,"Close":2471.6499,"Adj.Close":2471.6499,"Volume":3348110000}
{"Date":"2017-09-01","Open":2474.41992,"High":2480.37988,"Low":2473.8501,"Close":2476.55005,"Adj.Close":2476.55005,"Volume":2710730000}
{"Date":"2017-09-05","Open":2470.3501,"High":2471.96997,"Low":2446.55005,"Close":2457.8501,"Adj.Close":2457.8501,"Volume":3490260000}
{"Date":"2017-09-06","Open":2463.83008,"High":2469.63989,"Low":2459.19995,"Close":2465.54004,"Adj.Close":2465.54004,"Volume":3374410000}
{"Date":"2017-09-07","Open":2468.06006,"High":2468.62012,"Low":2460.29004,"Close":2465.1001,"Adj.Close":2465.1001,"Volume":3353930000}
{"Date":"2017-09-08","Open":2462.25,"High":2467.11011,"Low":2459.3999,"Close":2461.42993,"Adj.Close":2461.42993,"Volume":3302490000}
{"Date":"2017-09-11","Open":2474.52002,"High":2488.94995,"Low":2474.52002,"Close":2488.11011,"Adj.Close":2488.11011,"Volume":3291760000}
{"Date":"2017-09-12","Open":2491.93994,"High":2496.77002,"Low":2490.37012,"Close":2496.47998,"Adj.Close":2496.47998,"Volume":3230920000}
{"Date":"2017-09-13","Open":2493.88989,"High":2498.37012,"Low":2492.13989,"Close":2498.37012,"Adj.Close":2498.37012,"Volume":3368050000}
{"Date":"2017-09-14","Open":2494.56006,"High":2498.42993,"Low":2491.3501,"Close":2495.62012,"Adj.Close":2495.62012,"Volume":3414460000}
{"Date":"2017-09-15","Open":2495.66992,"High":2500.22998,"Low":2493.15991,"Close":2500.22998,"Adj.Close":2500.22998,"Volume":4853170000}
{"Date":"2017-09-18","Open":2502.51001,"High":2508.32007,"Low":2499.91992,"Close":2503.87012,"Adj.Close":2503.87012,"Volume":3194300000}
{"Date":"2017-09-19","Open":2506.29004,"High":2507.84009,"Low":2503.18994,"Close":2506.6499,"Adj.Close":2506.6499,"Volume":3249100000}
{"Date":"2017-09-20","Open":2506.84009,"High":2508.8501,"Low":2496.66992,"Close":2508.23999,"Adj.Close":2508.23999,"Volume":3530010000}
{"Date":"2017-09-21","Open":2507.15991,"High":2507.15991,"Low":2499,"Close":2500.6001,"Adj.Close":2500.6001,"Volume":2930860000}
{"Date":"2017-09-22","Open":2497.26001,"High":2503.46997,"Low":2496.54004,"Close":2502.21997,"Adj.Close":2502.21997,"Volume":2865960000}
{"Date":"2017-09-25","Open":2499.38989,"High":2502.54004,"Low":2488.03003,"Close":2496.65991,"Adj.Close":2496.65991,"Volume":3297890000}
{"Date":"2017-09-26","Open":2501.04004,"High":2503.51001,"Low":2495.12012,"Close":2496.84009,"Adj.Close":2496.84009,"Volume":3043110000}
{"Date":"2017-09-27","Open":2503.30005,"High":2511.75,"Low":2495.90991,"Close":2507.04004,"Adj.Close":2507.04004,"Volume":3456030000}
{"Date":"2017-09-28","Open":2503.40991,"High":2510.81006,"Low":2502.92993,"Close":2510.06006,"Adj.Close":2510.06006,"Volume":3168620000}
{"Date":"2017-09-29","Open":2509.95996,"High":2519.43994,"Low":2507.98999,"Close":2519.36011,"Adj.Close":2519.36011,"Volume":3211920000}
{"Date":"2017-10-02","Open":2521.19995,"High":2529.22998,"Low":2520.3999,"Close":2529.12012,"Adj.Close":2529.12012,"Volume":3199730000}
{"Date":"2017-10-03","Open":2530.34009,"High":2535.12988,"Low":2528.8501,"Close":2534.58008,"Adj.Close":2534.58008,"Volume":3068850000}
{"Date":"2017-10-04","Open":2533.47998,"High":2540.53003,"Low":2531.80005,"Close":2537.73999,"Adj.Close":2537.73999,"Volume":3017120000}
{"Date":"2017-10-05","Open":2540.86011,"High":2552.51001,"Low":2540.02002,"Close":2552.07007,"Adj.Close":2552.07007,"Volume":3045120000}
{"Date":"2017-10-06","Open":2547.43994,"High":2549.40991,"Low":2543.79004,"Close":2549.33008,"Adj.Close":2549.33008,"Volume":2884570000}
{"Date":"2017-10-09","Open":2551.38989,"High":2551.82007,"Low":2541.6001,"Close":2544.72998,"Adj.Close":2544.72998,"Volume":2483970000}
{"Date":"2017-10-10","Open":2549.98999,"High":2555.22998,"Low":2544.86011,"Close":2550.63989,"Adj.Close":2550.63989,"Volume":2960500000}
{"Date":"2017-10-11","Open":2550.62012,"High":2555.23999,"Low":2547.94995,"Close":2555.23999,"Adj.Close":2555.23999,"Volume":2976090000}
{"Date":"2017-10-12","Open":2552.87988,"High":2555.33008,"Low":2548.31006,"Close":2550.92993,"Adj.Close":2550.92993,"Volume":3151510000}
{"Date":"2017-10-13","Open":2555.65991,"High":2557.6499,"Low":2552.09009,"Close":2553.16992,"Adj.Close":2553.16992,"Volume":3149440000}
{"Date":"2017-10-16","Open":2555.57007,"High":2559.46997,"Low":2552.63989,"Close":2557.63989,"Adj.Close":2557.63989,"Volume":2916020000}
{"Date":"2017-10-17","Open":2557.16992,"High":2559.70996,"Low":2554.68994,"Close":2559.36011,"Adj.Close":2559.36011,"Volume":2889390000}
{"Date":"2017-10-18","Open":2562.87012,"High":2564.11011,"Low":2559.66992,"Close":2561.26001,"Adj.Close":2561.26001,"Volume":2998090000}
{"Date":"2017-10-19","Open":2553.38989,"High":2562.36011,"Low":2547.91992,"Close":2562.1001,"Adj.Close":2562.1001,"Volume":2990710000}
{"Date":"2017-10-20","Open":2567.56006,"High":2575.43994,"Low":2567.56006,"Close":2575.20996,"Adj.Close":2575.20996,"Volume":3384650000}
{"Date":"2017-10-23","Open":2578.08008,"High":2578.29004,"Low":2564.33008,"Close":2564.97998,"Adj.Close":2564.97998,"Volume":3211710000}
{"Date":"2017-10-24","Open":2568.65991,"High":2572.17993,"Low":2565.58008,"Close":2569.12988,"Adj.Close":2569.12988,"Volume":3427330000}
{"Date":"2017-10-25","Open":2566.52002,"High":2567.3999,"Low":2544,"Close":2557.1499,"Adj.Close":2557.1499,"Volume":3874510000}
{"Date":"2017-10-26","Open":2560.08008,"High":2567.07007,"Low":2559.80005,"Close":2560.3999,"Adj.Close":2560.3999,"Volume":3869050000}
{"Date":"2017-10-27","Open":2570.26001,"High":2582.97998,"Low":2565.93994,"Close":2581.07007,"Adj.Close":2581.07007,"Volume":3887110000}
{"Date":"2017-10-30","Open":2577.75,"High":2580.03003,"Low":2568.25,"Close":2572.83008,"Adj.Close":2572.83008,"Volume":3658870000}
{"Date":"2017-10-31","Open":2575.98999,"High":2578.29004,"Low":2572.1499,"Close":2575.26001,"Adj.Close":2575.26001,"Volume":3827230000}
{"Date":"2017-11-01","Open":2583.20996,"High":2588.3999,"Low":2574.91992,"Close":2579.36011,"Adj.Close":2579.36011,"Volume":3813180000}
{"Date":"2017-11-02","Open":2579.45996,"High":2581.11011,"Low":2566.16992,"Close":2579.8501,"Adj.Close":2579.8501,"Volume":4048270000}
{"Date":"2017-11-03","Open":2581.92993,"High":2588.41992,"Low":2576.77002,"Close":2587.84009,"Adj.Close":2587.84009,"Volume":3567710000}
{"Date":"2017-11-06","Open":2587.46997,"High":2593.37988,"Low":2585.65991,"Close":2591.12988,"Adj.Close":2591.12988,"Volume":3539080000}
{"Date":"2017-11-07","Open":2592.11011,"High":2597.02002,"Low":2584.3501,"Close":2590.63989,"Adj.Close":2590.63989,"Volume":3809650000}
{"Date":"2017-11-08","Open":2588.70996,"High":2595.46997,"Low":2585.02002,"Close":2594.37988,"Adj.Close":2594.37988,"Volume":3899360000}
{"Date":"2017-11-09","Open":2584,"High":2586.5,"Low":2566.33008,"Close":2584.62012,"Adj.Close":2584.62012,"Volume":3831610000}
{"Date":"2017-11-10","Open":2580.17993,"High":2583.81006,"Low":2575.57007,"Close":2582.30005,"Adj.Close":2582.30005,"Volume":3486910000}
{"Date":"2017-11-13","Open":2576.53003,"High":2587.65991,"Low":2574.47998,"Close":2584.84009,"Adj.Close":2584.84009,"Volume":3402930000}
{"Date":"2017-11-14","Open":2577.75,"High":2579.65991,"Low":2566.56006,"Close":2578.87012,"Adj.Close":2578.87012,"Volume":3641760000}
{"Date":"2017-11-15","Open":2569.44995,"High":2572.84009,"Low":2557.44995,"Close":2564.62012,"Adj.Close":2564.62012,"Volume":3558890000}
{"Date":"2017-11-16","Open":2572.94995,"High":2590.09009,"Low":2572.94995,"Close":2585.63989,"Adj.Close":2585.63989,"Volume":3312710000}
{"Date":"2017-11-17","Open":2582.93994,"High":2583.95996,"Low":2577.62012,"Close":2578.8501,"Adj.Close":2578.8501,"Volume":3300160000}
{"Date":"2017-11-20","Open":2579.48999,"High":2584.63989,"Low":2578.23999,"Close":2582.13989,"Adj.Close":2582.13989,"Volume":3003540000}
{"Date":"2017-11-21","Open":2589.16992,"High":2601.18994,"Low":2589.16992,"Close":2599.03003,"Adj.Close":2599.03003,"Volume":3332720000}
{"Date":"2017-11-22","Open":2600.31006,"High":2600.93994,"Low":2595.22998,"Close":2597.08008,"Adj.Close":2597.08008,"Volume":2762950000}
{"Date":"2017-11-24","Open":2600.41992,"High":2604.20996,"Low":2600.41992,"Close":2602.41992,"Adj.Close":2602.41992,"Volume":1349780000}
{"Date":"2017-11-27","Open":2602.65991,"High":2606.40991,"Low":2598.87012,"Close":2601.41992,"Adj.Close":2601.41992,"Volume":3006860000}
{"Date":"2017-11-28","Open":2605.93994,"High":2627.68994,"Low":2605.43994,"Close":2627.04004,"Adj.Close":2627.04004,"Volume":3488420000}
{"Date":"2017-11-29","Open":2627.82007,"High":2634.88989,"Low":2620.32007,"Close":2626.07007,"Adj.Close":2626.07007,"Volume":4078280000}
{"Date":"2017-11-30","Open":2633.92993,"High":2657.73999,"Low":2633.92993,"Close":2647.58008,"Adj.Close":2647.58008,"Volume":4938490000}
{"Date":"2017-12-01","Open":2645.1001,"High":2650.62012,"Low":2605.52002,"Close":2642.21997,"Adj.Close":2642.21997,"Volume":3942320000}
{"Date":"2017-12-04","Open":2657.18994,"High":2665.18994,"Low":2639.03003,"Close":2639.43994,"Adj.Close":2639.43994,"Volume":4023150000}
{"Date":"2017-12-05","Open":2639.78003,"High":2648.71997,"Low":2627.72998,"Close":2629.57007,"Adj.Close":2629.57007,"Volume":3539040000}
{"Date":"2017-12-06","Open":2626.23999,"High":2634.40991,"Low":2624.75,"Close":2629.27002,"Adj.Close":2629.27002,"Volume":3229000000}
{"Date":"2017-12-07","Open":2628.37988,"High":2640.98999,"Low":2626.53003,"Close":2636.97998,"Adj.Close":2636.97998,"Volume":3292400000}
{"Date":"2017-12-08","Open":2646.20996,"High":2651.6499,"Low":2644.1001,"Close":2651.5,"Adj.Close":2651.5,"Volume":3106150000}
{"Date":"2017-12-11","Open":2652.18994,"High":2660.33008,"Low":2651.46997,"Close":2659.98999,"Adj.Close":2659.98999,"Volume":3091950000}
{"Date":"2017-12-12","Open":2661.72998,"High":2669.71997,"Low":2659.78003,"Close":2664.11011,"Adj.Close":2664.11011,"Volume":3555680000}
{"Date":"2017-12-13","Open":2667.59009,"High":2671.87988,"Low":2662.8501,"Close":2662.8501,"Adj.Close":2662.8501,"Volume":3542370000}
{"Date":"2017-12-14","Open":2665.87012,"High":2668.09009,"Low":2652.01001,"Close":2652.01001,"Adj.Close":2652.01001,"Volume":3430030000}
{"Date":"2017-12-15","Open":2660.62988,"High":2679.62988,"Low":2659.13989,"Close":2675.81006,"Adj.Close":2675.81006,"Volume":5723920000}
{"Date":"2017-12-18","Open":2685.91992,"High":2694.96997,"Low":2685.91992,"Close":2690.15991,"Adj.Close":2690.15991,"Volume":3724660000}
{"Date":"2017-12-19","Open":2692.70996,"High":2694.43994,"Low":2680.73999,"Close":2681.46997,"Adj.Close":2681.46997,"Volume":3368590000}
{"Date":"2017-12-20","Open":2688.17993,"High":2691.01001,"Low":2676.11011,"Close":2679.25,"Adj.Close":2679.25,"Volume":3241030000}
{"Date":"2017-12-21","Open":2683.02002,"High":2692.63989,"Low":2682.3999,"Close":2684.57007,"Adj.Close":2684.57007,"Volume":3273390000}
{"Date":"2017-12-22","Open":2684.21997,"High":2685.3501,"Low":2678.12988,"Close":2683.34009,"Adj.Close":2683.34009,"Volume":2399830000}
{"Date":"2017-12-26","Open":2679.09009,"High":2682.73999,"Low":2677.95996,"Close":2680.5,"Adj.Close":2680.5,"Volume":1968780000}
{"Date":"2017-12-27","Open":2682.1001,"High":2685.63989,"Low":2678.90991,"Close":2682.62012,"Adj.Close":2682.62012,"Volume":2202080000}
{"Date":"2017-12-28","Open":2686.1001,"High":2687.65991,"Low":2682.68994,"Close":2687.54004,"Adj.Close":2687.54004,"Volume":2153330000}
{"Date":"2017-12-29","Open":2689.1499,"High":2692.12012,"Low":2673.61011,"Close":2673.61011,"Adj.Close":2673.61011,"Volume":2443490000}
{"Date":"2018-01-02","Open":2683.72998,"High":2695.88989,"Low":2682.36011,"Close":2695.81006,"Adj.Close":2695.81006,"Volume":3367250000}
{"Date":"2018-01-03","Open":2697.8501,"High":2714.37012,"Low":2697.77002,"Close":2713.06006,"Adj.Close":2713.06006,"Volume":3538660000}
{"Date":"2018-01-04","Open":2719.31006,"High":2729.29004,"Low":2719.07007,"Close":2723.98999,"Adj.Close":2723.98999,"Volume":3695260000}
{"Date":"2018-01-05","Open":2731.33008,"High":2743.44995,"Low":2727.91992,"Close":2743.1499,"Adj.Close":2743.1499,"Volume":3236620000}
{"Date":"2018-01-08","Open":2742.66992,"High":2748.51001,"Low":2737.6001,"Close":2747.70996,"Adj.Close":2747.70996,"Volume":3242650000}
{"Date":"2018-01-09","Open":2751.1499,"High":2759.13989,"Low":2747.86011,"Close":2751.29004,"Adj.Close":2751.29004,"Volume":3453480000}
{"Date":"2018-01-10","Open":2745.55005,"High":2750.80005,"Low":2736.06006,"Close":2748.22998,"Adj.Close":2748.22998,"Volume":3576350000}
{"Date":"2018-01-11","Open":2752.96997,"High":2767.56006,"Low":2752.78003,"Close":2767.56006,"Adj.Close":2767.56006,"Volume":3641320000}
{"Date":"2018-01-12","Open":2770.17993,"High":2787.8501,"Low":2769.63989,"Close":2786.23999,"Adj.Close":2786.23999,"Volume":3573970000}
{"Date":"2018-01-16","Open":2798.95996,"High":2807.54004,"Low":2768.63989,"Close":2776.41992,"Adj.Close":2776.41992,"Volume":4325970000}
{"Date":"2018-01-17","Open":2784.98999,"High":2807.04004,"Low":2778.37988,"Close":2802.56006,"Adj.Close":2802.56006,"Volume":3778050000}
{"Date":"2018-01-18","Open":2802.3999,"High":2805.83008,"Low":2792.56006,"Close":2798.03003,"Adj.Close":2798.03003,"Volume":3681470000}
{"Date":"2018-01-19","Open":2802.6001,"High":2810.33008,"Low":2798.08008,"Close":2810.30005,"Adj.Close":2810.30005,"Volume":3639430000}
{"Date":"2018-01-22","Open":2809.15991,"High":2833.03003,"Low":2808.12012,"Close":2832.96997,"Adj.Close":2832.96997,"Volume":3471780000}
{"Date":"2018-01-23","Open":2835.05005,"High":2842.23999,"Low":2830.59009,"Close":2839.12988,"Adj.Close":2839.12988,"Volume":3519650000}
{"Date":"2018-01-24","Open":2845.41992,"High":2852.96997,"Low":2824.81006,"Close":2837.54004,"Adj.Close":2837.54004,"Volume":4014070000}
{"Date":"2018-01-25","Open":2846.23999,"High":2848.56006,"Low":2830.93994,"Close":2839.25,"Adj.Close":2839.25,"Volume":3835150000}
{"Date":"2018-01-26","Open":2847.47998,"High":2872.87012,"Low":2846.17993,"Close":2872.87012,"Adj.Close":2872.87012,"Volume":3443230000}
{"Date":"2018-01-29","Open":2867.22998,"High":2870.62012,"Low":2851.47998,"Close":2853.53003,"Adj.Close":2853.53003,"Volume":3573830000}
{"Date":"2018-01-30","Open":2832.73999,"High":2837.75,"Low":2818.27002,"Close":2822.42993,"Adj.Close":2822.42993,"Volume":3990650000}
{"Date":"2018-01-31","Open":2832.40991,"High":2839.26001,"Low":2813.04004,"Close":2823.81006,"Adj.Close":2823.81006,"Volume":4261280000}
{"Date":"2018-02-01","Open":2816.44995,"High":2835.95996,"Low":2812.69995,"Close":2821.97998,"Adj.Close":2821.97998,"Volume":3938450000}
{"Date":"2018-02-02","Open":2808.91992,"High":2808.91992,"Low":2759.96997,"Close":2762.12988,"Adj.Close":2762.12988,"Volume":4301130000}
{"Date":"2018-02-05","Open":2741.06006,"High":2763.38989,"Low":2638.16992,"Close":2648.93994,"Adj.Close":2648.93994,"Volume":5283460000}
{"Date":"2018-02-06","Open":2614.78003,"High":2701.04004,"Low":2593.07007,"Close":2695.13989,"Adj.Close":2695.13989,"Volume":5891660000}
{"Date":"2018-02-07","Open":2690.94995,"High":2727.66992,"Low":2681.33008,"Close":2681.65991,"Adj.Close":2681.65991,"Volume":4626570000}
{"Date":"2018-02-08","Open":2685.01001,"High":2685.27002,"Low":2580.56006,"Close":2581,"Adj.Close":2581,"Volume":5305440000}
{"Date":"2018-02-09","Open":2601.78003,"High":2638.66992,"Low":2532.68994,"Close":2619.55005,"Adj.Close":2619.55005,"Volume":5680070000}
{"Date":"2018-02-12","Open":2636.75,"High":2672.61011,"Low":2622.44995,"Close":2656,"Adj.Close":2656,"Volume":4055790000}
{"Date":"2018-02-13","Open":2646.27002,"High":2668.84009,"Low":2637.08008,"Close":2662.93994,"Adj.Close":2662.93994,"Volume":3472870000}
{"Date":"2018-02-14","Open":2651.20996,"High":2702.1001,"Low":2648.87012,"Close":2698.62988,"Adj.Close":2698.62988,"Volume":4003740000}
{"Date":"2018-02-15","Open":2713.45996,"High":2731.51001,"Low":2689.82007,"Close":2731.19995,"Adj.Close":2731.19995,"Volume":3684910000}
{"Date":"2018-02-16","Open":2727.13989,"High":2754.41992,"Low":2725.11011,"Close":2732.21997,"Adj.Close":2732.21997,"Volume":3637460000}
{"Date":"2018-02-20","Open":2722.98999,"High":2737.6001,"Low":2706.76001,"Close":2716.26001,"Adj.Close":2716.26001,"Volume":3627610000}
{"Date":"2018-02-21","Open":2720.53003,"High":2747.75,"Low":2701.29004,"Close":2701.33008,"Adj.Close":2701.33008,"Volume":3779400000}
{"Date":"2018-02-22","Open":2710.41992,"High":2731.26001,"Low":2697.77002,"Close":2703.95996,"Adj.Close":2703.95996,"Volume":3701270000}
{"Date":"2018-02-23","Open":2715.80005,"High":2747.76001,"Low":2713.73999,"Close":2747.30005,"Adj.Close":2747.30005,"Volume":3189190000}
{"Date":"2018-02-26","Open":2757.37012,"High":2780.63989,"Low":2753.78003,"Close":2779.6001,"Adj.Close":2779.6001,"Volume":3424650000}
{"Date":"2018-02-27","Open":2780.44995,"High":2789.1499,"Low":2744.21997,"Close":2744.28003,"Adj.Close":2744.28003,"Volume":3745080000}
{"Date":"2018-02-28","Open":2753.78003,"High":2761.52002,"Low":2713.54004,"Close":2713.83008,"Adj.Close":2713.83008,"Volume":4230660000}
{"Date":"2018-03-01","Open":2715.21997,"High":2730.88989,"Low":2659.6499,"Close":2677.66992,"Adj.Close":2677.66992,"Volume":4503970000}
{"Date":"2018-03-02","Open":2658.88989,"High":2696.25,"Low":2647.32007,"Close":2691.25,"Adj.Close":2691.25,"Volume":3882450000}
{"Date":"2018-03-05","Open":2681.06006,"High":2728.09009,"Low":2675.75,"Close":2720.93994,"Adj.Close":2720.93994,"Volume":3710810000}
{"Date":"2018-03-06","Open":2730.17993,"High":2732.08008,"Low":2711.26001,"Close":2728.12012,"Adj.Close":2728.12012,"Volume":3370690000}
{"Date":"2018-03-07","Open":2710.17993,"High":2730.6001,"Low":2701.73999,"Close":2726.80005,"Adj.Close":2726.80005,"Volume":3393270000}
{"Date":"2018-03-08","Open":2732.75,"High":2740.44995,"Low":2722.6499,"Close":2738.96997,"Adj.Close":2738.96997,"Volume":3212320000}
{"Date":"2018-03-09","Open":2752.90991,"High":2786.57007,"Low":2751.54004,"Close":2786.57007,"Adj.Close":2786.57007,"Volume":3364100000}
{"Date":"2018-03-12","Open":2790.54004,"High":2796.97998,"Low":2779.26001,"Close":2783.02002,"Adj.Close":2783.02002,"Volume":3185020000}
{"Date":"2018-03-13","Open":2792.31006,"High":2801.8999,"Low":2758.67993,"Close":2765.31006,"Adj.Close":2765.31006,"Volume":3301650000}
{"Date":"2018-03-14","Open":2774.06006,"High":2777.11011,"Low":2744.37988,"Close":2749.47998,"Adj.Close":2749.47998,"Volume":3391360000}
{"Date":"2018-03-15","Open":2754.27002,"High":2763.03003,"Low":2741.46997,"Close":2747.33008,"Adj.Close":2747.33008,"Volume":3500330000}
{"Date":"2018-03-16","Open":2750.57007,"High":2761.8501,"Low":2749.96997,"Close":2752.01001,"Adj.Close":2752.01001,"Volume":5372340000}
{"Date":"2018-03-19","Open":2741.37988,"High":2741.37988,"Low":2694.59009,"Close":2712.91992,"Adj.Close":2712.91992,"Volume":3302130000}
{"Date":"2018-03-20","Open":2715.05005,"High":2724.21997,"Low":2710.05005,"Close":2716.93994,"Adj.Close":2716.93994,"Volume":3261030000}
{"Date":"2018-03-21","Open":2714.98999,"High":2739.13989,"Low":2709.79004,"Close":2711.92993,"Adj.Close":2711.92993,"Volume":3415510000}
{"Date":"2018-03-22","Open":2691.36011,"High":2695.67993,"Low":2641.59009,"Close":2643.68994,"Adj.Close":2643.68994,"Volume":3739800000}
{"Date":"2018-03-23","Open":2646.70996,"High":2657.66992,"Low":2585.88989,"Close":2588.26001,"Adj.Close":2588.26001,"Volume":3815080000}
{"Date":"2018-03-26","Open":2619.3501,"High":2661.36011,"Low":2601.81006,"Close":2658.55005,"Adj.Close":2658.55005,"Volume":3511100000}
{"Date":"2018-03-27","Open":2667.57007,"High":2674.78003,"Low":2596.12012,"Close":2612.62012,"Adj.Close":2612.62012,"Volume":3706350000}
{"Date":"2018-03-28","Open":2611.30005,"High":2632.6499,"Low":2593.06006,"Close":2605,"Adj.Close":2605,"Volume":3864500000}
{"Date":"2018-03-29","Open":2614.40991,"High":2659.07007,"Low":2609.71997,"Close":2640.87012,"Adj.Close":2640.87012,"Volume":3565990000}
{"Date":"2018-04-02","Open":2633.44995,"High":2638.30005,"Low":2553.80005,"Close":2581.87988,"Adj.Close":2581.87988,"Volume":3598520000}
{"Date":"2018-04-03","Open":2592.16992,"High":2619.13989,"Low":2575.48999,"Close":2614.44995,"Adj.Close":2614.44995,"Volume":3392810000}
{"Date":"2018-04-04","Open":2584.04004,"High":2649.86011,"Low":2573.61011,"Close":2644.68994,"Adj.Close":2644.68994,"Volume":3350340000}
{"Date":"2018-04-05","Open":2657.36011,"High":2672.08008,"Low":2649.58008,"Close":2662.84009,"Adj.Close":2662.84009,"Volume":3178970000}
{"Date":"2018-04-06","Open":2645.82007,"High":2656.87988,"Low":2586.27002,"Close":2604.46997,"Adj.Close":2604.46997,"Volume":3299700000}
{"Date":"2018-04-09","Open":2617.17993,"High":2653.55005,"Low":2610.79004,"Close":2613.15991,"Adj.Close":2613.15991,"Volume":3062960000}
{"Date":"2018-04-10","Open":2638.40991,"High":2665.44995,"Low":2635.78003,"Close":2656.87012,"Adj.Close":2656.87012,"Volume":3543930000}
{"Date":"2018-04-11","Open":2643.88989,"High":2661.42993,"Low":2639.25,"Close":2642.18994,"Adj.Close":2642.18994,"Volume":3020760000}
{"Date":"2018-04-12","Open":2653.83008,"High":2674.71997,"Low":2653.83008,"Close":2663.98999,"Adj.Close":2663.98999,"Volume":3021320000}
{"Date":"2018-04-13","Open":2676.8999,"High":2680.26001,"Low":2645.05005,"Close":2656.30005,"Adj.Close":2656.30005,"Volume":2960910000}
{"Date":"2018-04-16","Open":2670.1001,"High":2686.48999,"Low":2665.15991,"Close":2677.84009,"Adj.Close":2677.84009,"Volume":3019700000}
{"Date":"2018-04-17","Open":2692.73999,"High":2713.34009,"Low":2692.05005,"Close":2706.38989,"Adj.Close":2706.38989,"Volume":3234360000}
{"Date":"2018-04-18","Open":2710.11011,"High":2717.48999,"Low":2703.62988,"Close":2708.63989,"Adj.Close":2708.63989,"Volume":3383410000}
{"Date":"2018-04-19","Open":2701.15991,"High":2702.84009,"Low":2681.8999,"Close":2693.12988,"Adj.Close":2693.12988,"Volume":3349370000}
{"Date":"2018-04-20","Open":2692.56006,"High":2693.93994,"Low":2660.61011,"Close":2670.13989,"Adj.Close":2670.13989,"Volume":3388590000}
{"Date":"2018-04-23","Open":2675.3999,"High":2682.86011,"Low":2657.98999,"Close":2670.29004,"Adj.Close":2670.29004,"Volume":3017480000}
{"Date":"2018-04-24","Open":2680.80005,"High":2683.55005,"Low":2617.32007,"Close":2634.56006,"Adj.Close":2634.56006,"Volume":3706740000}
{"Date":"2018-04-25","Open":2634.91992,"High":2645.30005,"Low":2612.66992,"Close":2639.3999,"Adj.Close":2639.3999,"Volume":3499440000}
{"Date":"2018-04-26","Open":2651.6499,"High":2676.47998,"Low":2647.15991,"Close":2666.93994,"Adj.Close":2666.93994,"Volume":3665720000}
{"Date":"2018-04-27","Open":2675.46997,"High":2677.3501,"Low":2659.01001,"Close":2669.90991,"Adj.Close":2669.90991,"Volume":3219030000}
{"Date":"2018-04-30","Open":2682.51001,"High":2682.87012,"Low":2648.04004,"Close":2648.05005,"Adj.Close":2648.05005,"Volume":3734530000}
{"Date":"2018-05-01","Open":2642.95996,"High":2655.27002,"Low":2625.40991,"Close":2654.80005,"Adj.Close":2654.80005,"Volume":3559850000}
{"Date":"2018-05-02","Open":2654.23999,"High":2660.87012,"Low":2631.69995,"Close":2635.66992,"Adj.Close":2635.66992,"Volume":4010770000}
{"Date":"2018-05-03","Open":2628.08008,"High":2637.13989,"Low":2594.62012,"Close":2629.72998,"Adj.Close":2629.72998,"Volume":3851470000}
{"Date":"2018-05-04","Open":2621.44995,"High":2670.92993,"Low":2615.32007,"Close":2663.41992,"Adj.Close":2663.41992,"Volume":3327220000}
{"Date":"2018-05-07","Open":2680.34009,"High":2683.3501,"Low":2664.69995,"Close":2672.62988,"Adj.Close":2672.62988,"Volume":3237960000}
{"Date":"2018-05-08","Open":2670.26001,"High":2676.34009,"Low":2655.19995,"Close":2671.91992,"Adj.Close":2671.91992,"Volume":3717570000}
{"Date":"2018-05-09","Open":2678.12012,"High":2701.27002,"Low":2674.13989,"Close":2697.79004,"Adj.Close":2697.79004,"Volume":3909500000}
{"Date":"2018-05-10","Open":2705.02002,"High":2726.11011,"Low":2704.54004,"Close":2723.07007,"Adj.Close":2723.07007,"Volume":3333050000}
{"Date":"2018-05-11","Open":2722.69995,"High":2732.86011,"Low":2717.44995,"Close":2727.71997,"Adj.Close":2727.71997,"Volume":2862700000}
{"Date":"2018-05-14","Open":2738.46997,"High":2742.1001,"Low":2725.46997,"Close":2730.12988,"Adj.Close":2730.12988,"Volume":2972660000}
{"Date":"2018-05-15","Open":2718.59009,"High":2718.59009,"Low":2701.90991,"Close":2711.44995,"Adj.Close":2711.44995,"Volume":3290680000}
{"Date":"2018-05-16","Open":2712.62012,"High":2727.76001,"Low":2712.16992,"Close":2722.45996,"Adj.Close":2722.45996,"Volume":3202670000}
{"Date":"2018-05-17","Open":2719.70996,"High":2731.95996,"Low":2711.36011,"Close":2720.12988,"Adj.Close":2720.12988,"Volume":3475400000}
{"Date":"2018-05-18","Open":2717.3501,"High":2719.5,"Low":2709.17993,"Close":2712.96997,"Adj.Close":2712.96997,"Volume":3368690000}
{"Date":"2018-05-21","Open":2735.38989,"High":2739.18994,"Low":2725.69995,"Close":2733.01001,"Adj.Close":2733.01001,"Volume":3019890000}
{"Date":"2018-05-22","Open":2738.34009,"High":2742.23999,"Low":2721.87988,"Close":2724.43994,"Adj.Close":2724.43994,"Volume":3366310000}
{"Date":"2018-05-23","Open":2713.97998,"High":2733.33008,"Low":2709.54004,"Close":2733.29004,"Adj.Close":2733.29004,"Volume":3326290000}
{"Date":"2018-05-24","Open":2730.93994,"High":2731.96997,"Low":2707.37988,"Close":2727.76001,"Adj.Close":2727.76001,"Volume":3256030000}
{"Date":"2018-05-25","Open":2723.6001,"High":2727.36011,"Low":2714.98999,"Close":2721.33008,"Adj.Close":2721.33008,"Volume":2995260000}
{"Date":"2018-05-29","Open":2705.11011,"High":2710.66992,"Low":2676.81006,"Close":2689.86011,"Adj.Close":2689.86011,"Volume":3736890000}
{"Date":"2018-05-30","Open":2702.42993,"High":2729.34009,"Low":2702.42993,"Close":2724.01001,"Adj.Close":2724.01001,"Volume":3561050000}
{"Date":"2018-05-31","Open":2720.97998,"High":2722.5,"Low":2700.67993,"Close":2705.27002,"Adj.Close":2705.27002,"Volume":4235370000}
{"Date":"2018-06-01","Open":2718.69995,"High":2736.92993,"Low":2718.69995,"Close":2734.62012,"Adj.Close":2734.62012,"Volume":3684130000}
{"Date":"2018-06-04","Open":2741.66992,"High":2749.15991,"Low":2740.54004,"Close":2746.87012,"Adj.Close":2746.87012,"Volume":3376510000}
{"Date":"2018-06-05","Open":2748.45996,"High":2752.61011,"Low":2739.51001,"Close":2748.80005,"Adj.Close":2748.80005,"Volume":3517790000}
{"Date":"2018-06-06","Open":2753.25,"High":2772.38989,"Low":2748.45996,"Close":2772.3501,"Adj.Close":2772.3501,"Volume":3651640000}
{"Date":"2018-06-07","Open":2774.84009,"High":2779.8999,"Low":2760.15991,"Close":2770.37012,"Adj.Close":2770.37012,"Volume":3711330000}
{"Date":"2018-06-08","Open":2765.84009,"High":2779.38989,"Low":2763.59009,"Close":2779.03003,"Adj.Close":2779.03003,"Volume":3123210000}
{"Date":"2018-06-11","Open":2780.17993,"High":2790.20996,"Low":2780.16992,"Close":2782,"Adj.Close":2782,"Volume":3232330000}
{"Date":"2018-06-12","Open":2785.6001,"High":2789.80005,"Low":2778.78003,"Close":2786.8501,"Adj.Close":2786.8501,"Volume":3401010000}
{"Date":"2018-06-13","Open":2787.93994,"High":2791.46997,"Low":2774.6499,"Close":2775.62988,"Adj.Close":2775.62988,"Volume":3779230000}
{"Date":"2018-06-14","Open":2783.20996,"High":2789.06006,"Low":2776.52002,"Close":2782.48999,"Adj.Close":2782.48999,"Volume":3526890000}
{"Date":"2018-06-15","Open":2777.78003,"High":2782.81006,"Low":2761.72998,"Close":2779.65991,"Adj.Close":2779.65991,"Volume":5428790000}
{"Date":"2018-06-18","Open":2765.79004,"High":2774.98999,"Low":2757.12012,"Close":2773.75,"Adj.Close":2773.75,"Volume":3287150000}
{"Date":"2018-06-19","Open":2752.01001,"High":2765.05005,"Low":2743.18994,"Close":2762.59009,"Adj.Close":2762.59009,"Volume":3661470000}
{"Date":"2018-06-20","Open":2769.72998,"High":2774.86011,"Low":2763.90991,"Close":2767.32007,"Adj.Close":2767.32007,"Volume":3327600000}
{"Date":"2018-06-21","Open":2769.28003,"High":2769.28003,"Low":2744.38989,"Close":2749.76001,"Adj.Close":2749.76001,"Volume":3300060000}
{"Date":"2018-06-22","Open":2760.79004,"High":2764.16992,"Low":2752.67993,"Close":2754.87988,"Adj.Close":2754.87988,"Volume":5450550000}
{"Date":"2018-06-25","Open":2742.93994,"High":2742.93994,"Low":2698.66992,"Close":2717.07007,"Adj.Close":2717.07007,"Volume":3655080000}
{"Date":"2018-06-26","Open":2722.12012,"High":2732.90991,"Low":2715.6001,"Close":2723.06006,"Adj.Close":2723.06006,"Volume":3555090000}
{"Date":"2018-06-27","Open":2728.44995,"High":2746.09009,"Low":2699.37988,"Close":2699.62988,"Adj.Close":2699.62988,"Volume":3776090000}
{"Date":"2018-06-28","Open":2698.68994,"High":2724.34009,"Low":2691.98999,"Close":2716.31006,"Adj.Close":2716.31006,"Volume":3428140000}
{"Date":"2018-06-29","Open":2727.12988,"High":2743.26001,"Low":2718.03003,"Close":2718.37012,"Adj.Close":2718.37012,"Volume":3565620000}
{"Date":"2018-07-02","Open":2704.94995,"High":2727.26001,"Low":2698.94995,"Close":2726.70996,"Adj.Close":2726.70996,"Volume":3073650000}
{"Date":"2018-07-03","Open":2733.27002,"High":2736.58008,"Low":2711.15991,"Close":2713.21997,"Adj.Close":2713.21997,"Volume":1911470000}
{"Date":"2018-07-05","Open":2724.18994,"High":2737.83008,"Low":2716.02002,"Close":2736.61011,"Adj.Close":2736.61011,"Volume":2953420000}
{"Date":"2018-07-06","Open":2737.67993,"High":2764.40991,"Low":2733.52002,"Close":2759.82007,"Adj.Close":2759.82007,"Volume":2554780000}
{"Date":"2018-07-09","Open":2775.62012,"High":2784.6499,"Low":2770.72998,"Close":2784.16992,"Adj.Close":2784.16992,"Volume":3050040000}
{"Date":"2018-07-10","Open":2788.56006,"High":2795.58008,"Low":2786.23999,"Close":2793.84009,"Adj.Close":2793.84009,"Volume":3063850000}
{"Date":"2018-07-11","Open":2779.82007,"High":2785.90991,"Low":2770.77002,"Close":2774.02002,"Adj.Close":2774.02002,"Volume":2964740000}
{"Date":"2018-07-12","Open":2783.13989,"High":2799.21997,"Low":2781.53003,"Close":2798.29004,"Adj.Close":2798.29004,"Volume":2821690000}
{"Date":"2018-07-13","Open":2796.92993,"High":2804.53003,"Low":2791.68994,"Close":2801.31006,"Adj.Close":2801.31006,"Volume":2614000000}
{"Date":"2018-07-16","Open":2797.36011,"High":2801.18994,"Low":2793.38989,"Close":2798.42993,"Adj.Close":2798.42993,"Volume":2812230000}
{"Date":"2018-07-17","Open":2789.34009,"High":2814.18994,"Low":2789.23999,"Close":2809.55005,"Adj.Close":2809.55005,"Volume":3050730000}
{"Date":"2018-07-18","Open":2811.3501,"High":2816.76001,"Low":2805.88989,"Close":2815.62012,"Adj.Close":2815.62012,"Volume":3089780000}
{"Date":"2018-07-19","Open":2809.37012,"High":2812.05005,"Low":2799.77002,"Close":2804.48999,"Adj.Close":2804.48999,"Volume":3266700000}
{"Date":"2018-07-20","Open":2804.55005,"High":2809.69995,"Low":2800.01001,"Close":2801.83008,"Adj.Close":2801.83008,"Volume":3230210000}
{"Date":"2018-07-23","Open":2799.16992,"High":2808.61011,"Low":2795.13989,"Close":2806.97998,"Adj.Close":2806.97998,"Volume":2907430000}
{"Date":"2018-07-24","Open":2820.67993,"High":2829.98999,"Low":2811.12012,"Close":2820.3999,"Adj.Close":2820.3999,"Volume":3417530000}
{"Date":"2018-07-25","Open":2817.72998,"High":2848.03003,"Low":2817.72998,"Close":2846.07007,"Adj.Close":2846.07007,"Volume":3553010000}
{"Date":"2018-07-26","Open":2835.48999,"High":2845.57007,"Low":2835.26001,"Close":2837.43994,"Adj.Close":2837.43994,"Volume":3653330000}
{"Date":"2018-07-27","Open":2842.3501,"High":2843.16992,"Low":2808.34009,"Close":2818.82007,"Adj.Close":2818.82007,"Volume":3415710000}
{"Date":"2018-07-30","Open":2819,"High":2821.73999,"Low":2798.11011,"Close":2802.6001,"Adj.Close":2802.6001,"Volume":3245770000}
{"Date":"2018-07-31","Open":2809.72998,"High":2824.45996,"Low":2808.06006,"Close":2816.29004,"Adj.Close":2816.29004,"Volume":3892100000}
{"Date":"2018-08-01","Open":2821.16992,"High":2825.83008,"Low":2805.8501,"Close":2813.36011,"Adj.Close":2813.36011,"Volume":3496990000}
{"Date":"2018-08-02","Open":2800.47998,"High":2829.90991,"Low":2796.34009,"Close":2827.21997,"Adj.Close":2827.21997,"Volume":3467380000}
{"Date":"2018-08-03","Open":2829.62012,"High":2840.37988,"Low":2827.37012,"Close":2840.3501,"Adj.Close":2840.3501,"Volume":3030390000}
{"Date":"2018-08-06","Open":2840.29004,"High":2853.29004,"Low":2835.97998,"Close":2850.3999,"Adj.Close":2850.3999,"Volume":2874540000}
{"Date":"2018-08-07","Open":2855.91992,"High":2863.42993,"Low":2855.91992,"Close":2858.44995,"Adj.Close":2858.44995,"Volume":3162770000}
{"Date":"2018-08-08","Open":2856.79004,"High":2862.43994,"Low":2853.09009,"Close":2857.69995,"Adj.Close":2857.69995,"Volume":2972200000}
{"Date":"2018-08-09","Open":2857.18994,"High":2862.47998,"Low":2851.97998,"Close":2853.58008,"Adj.Close":2853.58008,"Volume":3047050000}
{"Date":"2018-08-10","Open":2838.8999,"High":2842.19995,"Low":2825.81006,"Close":2833.28003,"Adj.Close":2833.28003,"Volume":3256040000}
{"Date":"2018-08-13","Open":2835.45996,"High":2843.3999,"Low":2819.87988,"Close":2821.92993,"Adj.Close":2821.92993,"Volume":3158450000}
{"Date":"2018-08-14","Open":2827.87988,"High":2843.11011,"Low":2826.58008,"Close":2839.95996,"Adj.Close":2839.95996,"Volume":2976970000}
{"Date":"2018-08-15","Open":2827.94995,"High":2827.94995,"Low":2802.48999,"Close":2818.37012,"Adj.Close":2818.37012,"Volume":3645070000}
{"Date":"2018-08-16","Open":2831.43994,"High":2850.48999,"Low":2831.43994,"Close":2840.68994,"Adj.Close":2840.68994,"Volume":3219880000}
{"Date":"2018-08-17","Open":2838.32007,"High":2855.62988,"Low":2833.72998,"Close":2850.12988,"Adj.Close":2850.12988,"Volume":3024100000}
{"Date":"2018-08-20","Open":2853.92993,"High":2859.76001,"Low":2850.62012,"Close":2857.05005,"Adj.Close":2857.05005,"Volume":2748020000}
{"Date":"2018-08-21","Open":2861.51001,"High":2873.22998,"Low":2861.32007,"Close":2862.95996,"Adj.Close":2862.95996,"Volume":3147140000}
{"Date":"2018-08-22","Open":2860.98999,"High":2867.54004,"Low":2856.05005,"Close":2861.82007,"Adj.Close":2861.82007,"Volume":2689560000}
{"Date":"2018-08-23","Open":2860.29004,"High":2868.78003,"Low":2854.03003,"Close":2856.97998,"Adj.Close":2856.97998,"Volume":2713910000}
{"Date":"2018-08-24","Open":2862.3501,"High":2876.15991,"Low":2862.3501,"Close":2874.68994,"Adj.Close":2874.68994,"Volume":2596190000}
{"Date":"2018-08-27","Open":2884.68994,"High":2898.25,"Low":2884.68994,"Close":2896.73999,"Adj.Close":2896.73999,"Volume":2854080000}
{"Date":"2018-08-28","Open":2901.44995,"High":2903.77002,"Low":2893.5,"Close":2897.52002,"Adj.Close":2897.52002,"Volume":2683190000}
{"Date":"2018-08-29","Open":2900.62012,"High":2916.5,"Low":2898.3999,"Close":2914.04004,"Adj.Close":2914.04004,"Volume":2791860000}
{"Date":"2018-08-30","Open":2908.93994,"High":2912.45996,"Low":2895.21997,"Close":2901.12988,"Adj.Close":2901.12988,"Volume":2802180000}
{"Date":"2018-08-31","Open":2898.37012,"High":2906.32007,"Low":2891.72998,"Close":2901.52002,"Adj.Close":2901.52002,"Volume":2880260000}
{"Date":"2018-09-04","Open":2896.95996,"High":2900.17993,"Low":2885.12988,"Close":2896.71997,"Adj.Close":2896.71997,"Volume":3077060000}
{"Date":"2018-09-05","Open":2891.59009,"High":2894.20996,"Low":2876.91992,"Close":2888.6001,"Adj.Close":2888.6001,"Volume":3241250000}
{"Date":"2018-09-06","Open":2888.63989,"High":2892.05005,"Low":2867.29004,"Close":2878.05005,"Adj.Close":2878.05005,"Volume":3139590000}
{"Date":"2018-09-07","Open":2868.26001,"High":2883.81006,"Low":2864.12012,"Close":2871.67993,"Adj.Close":2871.67993,"Volume":2946270000}
{"Date":"2018-09-10","Open":2881.38989,"High":2886.92993,"Low":2875.93994,"Close":2877.12988,"Adj.Close":2877.12988,"Volume":2731400000}
{"Date":"2018-09-11","Open":2871.57007,"High":2892.52002,"Low":2866.78003,"Close":2887.88989,"Adj.Close":2887.88989,"Volume":2899660000}
{"Date":"2018-09-12","Open":2888.29004,"High":2894.6499,"Low":2879.19995,"Close":2888.91992,"Adj.Close":2888.91992,"Volume":3264930000}
{"Date":"2018-09-13","Open":2896.8501,"High":2906.76001,"Low":2896.38989,"Close":2904.17993,"Adj.Close":2904.17993,"Volume":3254930000}
{"Date":"2018-09-14","Open":2906.37988,"High":2908.30005,"Low":2895.77002,"Close":2904.97998,"Adj.Close":2904.97998,"Volume":3149800000}
{"Date":"2018-09-17","Open":2903.83008,"High":2904.6499,"Low":2886.15991,"Close":2888.80005,"Adj.Close":2888.80005,"Volume":2947760000}
{"Date":"2018-09-18","Open":2890.73999,"High":2911.16992,"Low":2890.42993,"Close":2904.31006,"Adj.Close":2904.31006,"Volume":3074610000}
{"Date":"2018-09-19","Open":2906.6001,"High":2912.36011,"Low":2903.82007,"Close":2907.94995,"Adj.Close":2907.94995,"Volume":3280020000}
{"Date":"2018-09-20","Open":2919.72998,"High":2934.80005,"Low":2919.72998,"Close":2930.75,"Adj.Close":2930.75,"Volume":3337730000}
{"Date":"2018-09-21","Open":2936.76001,"High":2940.90991,"Low":2927.11011,"Close":2929.66992,"Adj.Close":2929.66992,"Volume":5607610000}
{"Date":"2018-09-24","Open":2921.83008,"High":2923.79004,"Low":2912.62988,"Close":2919.37012,"Adj.Close":2919.37012,"Volume":3372210000}
{"Date":"2018-09-25","Open":2921.75,"High":2923.94995,"Low":2913.69995,"Close":2915.56006,"Adj.Close":2915.56006,"Volume":3285480000}
{"Date":"2018-09-26","Open":2916.97998,"High":2931.1499,"Low":2903.28003,"Close":2905.96997,"Adj.Close":2905.96997,"Volume":3388620000}
{"Date":"2018-09-27","Open":2911.6499,"High":2927.21997,"Low":2909.27002,"Close":2914,"Adj.Close":2914,"Volume":3060850000}
{"Date":"2018-09-28","Open":2910.03003,"High":2920.53003,"Low":2907.5,"Close":2913.97998,"Adj.Close":2913.97998,"Volume":3432300000}
{"Date":"2018-10-01","Open":2926.29004,"High":2937.06006,"Low":2917.90991,"Close":2924.59009,"Adj.Close":2924.59009,"Volume":3364190000}
{"Date":"2018-10-02","Open":2923.80005,"High":2931.41992,"Low":2919.37012,"Close":2923.42993,"Adj.Close":2923.42993,"Volume":3401880000}
{"Date":"2018-10-03","Open":2931.68994,"High":2939.86011,"Low":2921.36011,"Close":2925.51001,"Adj.Close":2925.51001,"Volume":3598710000}
{"Date":"2018-10-04","Open":2919.3501,"High":2919.78003,"Low":2883.91992,"Close":2901.61011,"Adj.Close":2901.61011,"Volume":3496860000}
{"Date":"2018-10-05","Open":2902.54004,"High":2909.63989,"Low":2869.29004,"Close":2885.57007,"Adj.Close":2885.57007,"Volume":3328980000}
{"Date":"2018-10-08","Open":2877.53003,"High":2889.44995,"Low":2862.08008,"Close":2884.42993,"Adj.Close":2884.42993,"Volume":3330320000}
{"Date":"2018-10-09","Open":2882.51001,"High":2894.83008,"Low":2874.27002,"Close":2880.34009,"Adj.Close":2880.34009,"Volume":3520500000}
{"Date":"2018-10-10","Open":2873.8999,"High":2874.02002,"Low":2784.86011,"Close":2785.67993,"Adj.Close":2785.67993,"Volume":4501250000}
{"Date":"2018-10-11","Open":2776.87012,"High":2795.13989,"Low":2710.51001,"Close":2728.37012,"Adj.Close":2728.37012,"Volume":4890630000}
{"Date":"2018-10-12","Open":2770.54004,"High":2775.77002,"Low":2729.43994,"Close":2767.12988,"Adj.Close":2767.12988,"Volume":3966040000}
{"Date":"2018-10-15","Open":2763.83008,"High":2775.98999,"Low":2749.03003,"Close":2750.79004,"Adj.Close":2750.79004,"Volume":3300140000}
{"Date":"2018-10-16","Open":2767.05005,"High":2813.45996,"Low":2766.90991,"Close":2809.91992,"Adj.Close":2809.91992,"Volume":3428340000}
{"Date":"2018-10-17","Open":2811.66992,"High":2816.93994,"Low":2781.81006,"Close":2809.20996,"Adj.Close":2809.20996,"Volume":3321710000}
{"Date":"2018-10-18","Open":2802,"High":2806.04004,"Low":2755.17993,"Close":2768.78003,"Adj.Close":2768.78003,"Volume":3616440000}
{"Date":"2018-10-19","Open":2775.65991,"High":2797.77002,"Low":2760.27002,"Close":2767.78003,"Adj.Close":2767.78003,"Volume":3566490000}
{"Date":"2018-10-22","Open":2773.93994,"High":2778.93994,"Low":2749.21997,"Close":2755.87988,"Adj.Close":2755.87988,"Volume":3307140000}
{"Date":"2018-10-23","Open":2721.03003,"High":2753.59009,"Low":2691.42993,"Close":2740.68994,"Adj.Close":2740.68994,"Volume":4348580000}
{"Date":"2018-10-24","Open":2737.87012,"High":2742.59009,"Low":2651.88989,"Close":2656.1001,"Adj.Close":2656.1001,"Volume":4709310000}
{"Date":"2018-10-25","Open":2674.87988,"High":2722.69995,"Low":2667.84009,"Close":2705.57007,"Adj.Close":2705.57007,"Volume":4634770000}
{"Date":"2018-10-26","Open":2667.86011,"High":2692.37988,"Low":2628.15991,"Close":2658.68994,"Adj.Close":2658.68994,"Volume":4803150000}
{"Date":"2018-10-29","Open":2682.6499,"High":2706.8501,"Low":2603.54004,"Close":2641.25,"Adj.Close":2641.25,"Volume":4673700000}
{"Date":"2018-10-30","Open":2640.67993,"High":2685.42993,"Low":2635.34009,"Close":2682.62988,"Adj.Close":2682.62988,"Volume":5106380000}
{"Date":"2018-10-31","Open":2705.6001,"High":2736.68994,"Low":2705.6001,"Close":2711.73999,"Adj.Close":2711.73999,"Volume":5112420000}
{"Date":"2018-11-01","Open":2717.58008,"High":2741.66992,"Low":2708.8501,"Close":2740.37012,"Adj.Close":2740.37012,"Volume":4708420000}
{"Date":"2018-11-02","Open":2745.44995,"High":2756.55005,"Low":2700.43994,"Close":2723.06006,"Adj.Close":2723.06006,"Volume":4237930000}
{"Date":"2018-11-05","Open":2726.37012,"High":2744.27002,"Low":2717.93994,"Close":2738.31006,"Adj.Close":2738.31006,"Volume":3623320000}
{"Date":"2018-11-06","Open":2738.3999,"High":2756.82007,"Low":2737.08008,"Close":2755.44995,"Adj.Close":2755.44995,"Volume":3510860000}
{"Date":"2018-11-07","Open":2774.12988,"High":2815.1499,"Low":2774.12988,"Close":2813.88989,"Adj.Close":2813.88989,"Volume":3914750000}
{"Date":"2018-11-08","Open":2806.37988,"High":2814.75,"Low":2794.98999,"Close":2806.83008,"Adj.Close":2806.83008,"Volume":3630490000}
{"Date":"2018-11-09","Open":2794.1001,"High":2794.1001,"Low":2764.23999,"Close":2781.01001,"Adj.Close":2781.01001,"Volume":4019090000}
{"Date":"2018-11-12","Open":2773.92993,"High":2775.98999,"Low":2722,"Close":2726.21997,"Adj.Close":2726.21997,"Volume":3670930000}
{"Date":"2018-11-13","Open":2730.05005,"High":2754.6001,"Low":2714.97998,"Close":2722.17993,"Adj.Close":2722.17993,"Volume":4091440000}
{"Date":"2018-11-14","Open":2737.8999,"High":2746.80005,"Low":2685.75,"Close":2701.58008,"Adj.Close":2701.58008,"Volume":4402370000}
{"Date":"2018-11-15","Open":2693.52002,"High":2735.37988,"Low":2670.75,"Close":2730.19995,"Adj.Close":2730.19995,"Volume":4179140000}
{"Date":"2018-11-16","Open":2718.54004,"High":2746.75,"Low":2712.15991,"Close":2736.27002,"Adj.Close":2736.27002,"Volume":3975180000}
{"Date":"2018-11-19","Open":2730.73999,"High":2733.15991,"Low":2681.09009,"Close":2690.72998,"Adj.Close":2690.72998,"Volume":3772900000}
{"Date":"2018-11-20","Open":2654.6001,"High":2669.43994,"Low":2631.52002,"Close":2641.88989,"Adj.Close":2641.88989,"Volume":4357900000}
{"Date":"2018-11-21","Open":2657.73999,"High":2670.72998,"Low":2649.82007,"Close":2649.92993,"Adj.Close":2649.92993,"Volume":3233550000}
{"Date":"2018-11-23","Open":2633.36011,"High":2647.55005,"Low":2631.09009,"Close":2632.56006,"Adj.Close":2632.56006,"Volume":1651650000}
{"Date":"2018-11-26","Open":2649.96997,"High":2674.3501,"Low":2649.96997,"Close":2673.44995,"Adj.Close":2673.44995,"Volume":3443950000}
{"Date":"2018-11-27","Open":2663.75,"High":2682.53003,"Low":2655.88989,"Close":2682.16992,"Adj.Close":2682.16992,"Volume":3485220000}
{"Date":"2018-11-28","Open":2691.44995,"High":2744,"Low":2684.37988,"Close":2743.79004,"Adj.Close":2743.79004,"Volume":3951670000}
{"Date":"2018-11-29","Open":2736.96997,"High":2753.75,"Low":2722.93994,"Close":2737.80005,"Adj.Close":2737.80005,"Volume":3560770000}
{"Date":"2018-11-30","Open":2737.76001,"High":2760.87988,"Low":2732.76001,"Close":2760.16992,"Adj.Close":2760.16992,"Volume":4658580000}
{"Date":"2018-12-03","Open":2790.5,"High":2800.17993,"Low":2773.37988,"Close":2790.37012,"Adj.Close":2790.37012,"Volume":4186060000}
{"Date":"2018-12-04","Open":2782.42993,"High":2785.92993,"Low":2697.17993,"Close":2700.06006,"Adj.Close":2700.06006,"Volume":4499840000}
{"Date":"2018-12-06","Open":2663.51001,"High":2696.1499,"Low":2621.53003,"Close":2695.94995,"Adj.Close":2695.94995,"Volume":5141470000}
{"Date":"2018-12-07","Open":2691.26001,"High":2708.54004,"Low":2623.13989,"Close":2633.08008,"Adj.Close":2633.08008,"Volume":4216690000}