{"date":"2015-12-31","open":2060.5901,"high":2062.54,"low":2043.62,"close":2043.9399,"volume":2655330000,"adj_close":2043.9399}
{"date":"2015-12-30","open":2077.3401,"high":2077.3401,"low":2061.97,"close":2063.3601,"volume":2367430000,"adj_close":2063.3601}
{"date":"2015-12-29","open":2060.54,"high":2081.5601,"low":2060.54,"close":2078.3601,"volume":2542000000,"adj_close":2078.3601}
{"date":"2015-12-28","open":2057.77,"high":2057.77,"low":2044.2,"close":2056.5,"volume":2492510000,"adj_close":2056.5}
{"date":"2015-12-24","open":2063.52,"high":2067.3601,"low":2058.73,"close":2060.99,"volume":1411860000,"adj_close":2060.99}
{"date":"2015-12-23","open":2042.2,"high":2064.73,"low":2042.2,"close":2064.29,"volume":3484090000,"adj_close":2064.29}
{"date":"2015-12-22","open":2023.15,"high":2042.74,"low":2020.49,"close":2038.97,"volume":3520860000,"adj_close":2038.97}
{"date":"2015-12-21","open":2010.27,"high":2022.9,"low":2005.9301,"close":2021.15,"volume":3760280000,"adj_close":2021.15}
{"date":"2015-12-18","open":2040.8101,"high":2040.8101,"low":2005.33,"close":2005.55,"volume":6683070000,"adj_close":2005.55}
{"date":"2015-12-17","open":2073.76,"high":2076.3701,"low":2041.66,"close":2041.89,"volume":4327390000,"adj_close":2041.89}
{"date":"2015-12-16","open":2046.5,"high":2076.72,"low":2042.4301,"close":2073.0701,"volume":4635450000,"adj_close":2073.0701}
{"date":"2015-12-15","open":2025.55,"high":2053.8701,"low":2025.55,"close":2043.41,"volume":4353540000,"adj_close":2043.41}
{"date":"2015-12-14","open":2013.37,"high":2022.92,"low":1993.26,"close":2021.9399,"volume":4612440000,"adj_close":2021.9399}
{"date":"2015-12-11","open":2047.27,"high":2047.27,"low":2008.8,"close":2012.37,"volume":4301060000,"adj_close":2012.37}
{"date":"2015-12-10","open":2047.9301,"high":2067.6499,"low":2045.67,"close":2052.23,"volume":3715150000,"adj_close":2052.23}
{"date":"2015-12-09","open":2061.1699,"high":2080.3301,"low":2036.53,"close":2047.62,"volume":4385250000,"adj_close":2047.62}
{"date":"2015-12-08","open":2073.3899,"high":2073.8501,"low":2052.3201,"close":2063.5901,"volume":4173570000,"adj_close":2063.5901}
{"date":"2015-12-07","open":2090.4199,"high":2090.4199,"low":2066.78,"close":2077.0701,"volume":4043820000,"adj_close":2077.0701}
{"date":"2015-12-04","open":2051.24,"high":2093.8401,"low":2051.24,"close":2091.6899,"volume":4214910000,"adj_close":2091.6899}
{"date":"2015-12-03","open":2080.71,"high":2085,"low":2042.35,"close":2049.6201,"volume":4306490000,"adj_close":2049.6201}
{"date":"2015-12-02","open":2101.71,"high":2104.27,"low":2077.1101,"close":2079.51,"volume":3950640000,"adj_close":2079.51}
{"date":"2015-12-01","open":2082.9299,"high":2103.3701,"low":2082.9299,"close":2102.6299,"volume":3712120000,"adj_close":2102.6299}
{"date":"2015-11-30","open":2090.95,"high":2093.8101,"low":2080.4099,"close":2080.4099,"volume":4245030000,"adj_close":2080.4099}
{"date":"2015-11-27","open":2088.8201,"high":2093.29,"low":2084.1299,"close":2090.1101,"volume":1466840000,"adj_close":2090.1101}
{"date":"2015-11-25","open":2089.3,"high":2093,"low":2086.3,"close":2088.8701,"volume":2852940000,"adj_close":2088.8701}
{"date":"2015-11-24","open":2084.4199,"high":2094.1201,"low":2070.29,"close":2089.1399,"volume":3884930000,"adj_close":2089.1399}
{"date":"2015-11-23","open":2089.4099,"high":2095.6101,"low":2081.3899,"close":2086.5901,"volume":3587980000,"adj_close":2086.5901}
{"date":"2015-11-20","open":2082.8201,"high":2097.0601,"low":2082.8201,"close":2089.1699,"volume":3929600000,"adj_close":2089.1699}
{"date":"2015-11-19","open":2083.7,"high":2086.74,"low":2078.76,"close":2081.24,"volume":3628110000,"adj_close":2081.24}
{"date":"2015-11-18","open":2051.99,"high":2085.3101,"low":2051.99,"close":2083.5801,"volume":3926390000,"adj_close":2083.5801}
{"date":"2015-11-17","open":2053.6699,"high":2066.6899,"low":2045.9,"close":2050.4399,"volume":4427350000,"adj_close":2050.4399}
{"date":"2015-11-16","open":2022.08,"high":2053.22,"low":2019.39,"close":2053.1899,"volume":3741240000,"adj_close":2053.1899}
{"date":"2015-11-13","open":2044.64,"high":2044.64,"low":2022.02,"close":2023.04,"volume":4278750000,"adj_close":2023.04}
{"date":"2015-11-12","open":2072.29,"high":2072.29,"low":2045.66,"close":2045.97,"volume":4016370000,"adj_close":2045.97}
{"date":"2015-11-11","open":2083.4099,"high":2086.9399,"low":2074.8501,"close":2075,"volume":3692410000,"adj_close":2075}
{"date":"2015-11-10","open":2077.1899,"high":2083.6699,"low":2069.9099,"close":2081.72,"volume":3821440000,"adj_close":2081.72}
{"date":"2015-11-09","open":2096.5601,"high":2096.5601,"low":2068.24,"close":2078.5801,"volume":3882350000,"adj_close":2078.5801}
{"date":"2015-11-06","open":2098.6001,"high":2101.9099,"low":2083.74,"close":2099.2,"volume":4369020000,"adj_close":2099.2}
{"date":"2015-11-05","open":2101.6799,"high":2108.78,"low":2090.4099,"close":2099.9299,"volume":4051890000,"adj_close":2099.9299}
{"date":"2015-11-04","open":2110.6001,"high":2114.5901,"low":2096.98,"close":2102.3101,"volume":4078870000,"adj_close":2102.3101}
{"date":"2015-11-03","open":2102.6299,"high":2116.48,"low":2097.51,"close":2109.79,"volume":4272060000,"adj_close":2109.79}
{"date":"2015-11-02","open":2080.76,"high":2106.2,"low":2080.76,"close":2104.05,"volume":3760020000,"adj_close":2104.05}
{"date":"2015-10-30","open":2090,"high":2094.3201,"low":2079.3401,"close":2079.3601,"volume":4256200000,"adj_close":2079.3601}
{"date":"2015-10-29","open":2088.3501,"high":2092.52,"low":2082.6299,"close":2089.4099,"volume":4008940000,"adj_close":2089.4099}
{"date":"2015-10-28","open":2066.48,"high":2090.3501,"low":2063.1101,"close":2090.3501,"volume":4698110000,"adj_close":2090.3501}
{"date":"2015-10-27","open":2068.75,"high":2070.3701,"low":2058.8401,"close":2065.8899,"volume":4216880000,"adj_close":2065.8899}
{"date":"2015-10-26","open":2075.0801,"high":2075.1399,"low":2066.53,"close":2071.1799,"volume":3385800000,"adj_close":2071.1799}
{"date":"2015-10-23","open":2058.1899,"high":2079.74,"low":2058.1899,"close":2075.1499,"volume":4108460000,"adj_close":2075.1499}
{"date":"2015-10-22","open":2021.88,"high":2055.2,"low":2021.88,"close":2052.51,"volume":4430850000,"adj_close":2052.51}
{"date":"2015-10-21","open":2033.47,"high":2037.97,"low":2017.22,"close":2018.9399,"volume":3627790000,"adj_close":2018.9399}
{"date":"2015-10-20","open":2033.13,"high":2039.12,"low":2026.61,"close":2030.77,"volume":3331500000,"adj_close":2030.77}
{"date":"2015-10-19","open":2031.73,"high":2034.45,"low":2022.3101,"close":2033.66,"volume":3287320000,"adj_close":2033.66}
{"date":"2015-10-16","open":2024.37,"high":2033.54,"low":2020.46,"close":2033.11,"volume":3595430000,"adj_close":2033.11}
{"date":"2015-10-15","open":1996.47,"high":2024.15,"low":1996.47,"close":2023.86,"volume":3746290000,"adj_close":2023.86}
{"date":"2015-10-14","open":2003.66,"high":2009.5601,"low":1990.73,"close":1994.24,"volume":3644590000,"adj_close":1994.24}
{"date":"2015-10-13","open":2015,"high":2022.34,"low":2001.78,"close":2003.6899,"volume":3401920000,"adj_close":2003.6899}
{"date":"2015-10-12","open":2015.65,"high":2018.66,"low":2010.55,"close":2017.46,"volume":2893250000,"adj_close":2017.46}
{"date":"2015-10-09","open":2013.73,"high":2020.13,"low":2007.61,"close":2014.89,"volume":3706900000,"adj_close":2014.89}
{"date":"2015-10-08","open":1994.01,"high":2016.5,"low":1987.53,"close":2013.4301,"volume":3939140000,"adj_close":2013.4301}
{"date":"2015-10-07","open":1982.34,"high":1999.3101,"low":1976.4399,"close":1995.83,"volume":4666470000,"adj_close":1995.83}
{"date":"2015-10-06","open":1986.63,"high":1991.62,"low":1971.99,"close":1979.92,"volume":4202400000,"adj_close":1979.92}
{"date":"2015-10-05","open":1954.33,"high":1989.17,"low":1954.33,"close":1987.05,"volume":4334490000,"adj_close":1987.05}
{"date":"2015-10-02","open":1921.77,"high":1951.36,"low":1893.7,"close":1951.36,"volume":4378570000,"adj_close":1951.36}
{"date":"2015-10-01","open":1919.65,"high":1927.21,"low":1900.7,"close":1923.8199,"volume":3983600000,"adj_close":1923.8199}
{"date":"2015-09-30","open":1887.14,"high":1920.53,"low":1887.14,"close":1920.03,"volume":4525070000,"adj_close":1920.03}
{"date":"2015-09-29","open":1881.9,"high":1899.48,"low":1871.91,"close":1884.09,"volume":4132390000,"adj_close":1884.09}
{"date":"2015-09-28","open":1929.1801,"high":1929.1801,"low":1879.21,"close":1881.77,"volume":4326660000,"adj_close":1881.77}
{"date":"2015-09-25","open":1935.9301,"high":1952.89,"low":1921.5,"close":1931.34,"volume":3721870000,"adj_close":1931.34}
{"date":"2015-09-24","open":1934.8101,"high":1937.17,"low":1908.92,"close":1932.24,"volume":4091530000,"adj_close":1932.24}
{"date":"2015-09-23","open":1943.24,"high":1949.52,"low":1932.5699,"close":1938.76,"volume":3190530000,"adj_close":1938.76}
{"date":"2015-09-22","open":1961.39,"high":1961.39,"low":1929.22,"close":1942.74,"volume":3808260000,"adj_close":1942.74}
{"date":"2015-09-21","open":1960.84,"high":1979.64,"low":1955.8,"close":1966.97,"volume":3269350000,"adj_close":1966.97}
{"date":"2015-09-18","open":1989.66,"high":1989.66,"low":1953.45,"close":1958.03,"volume":6021240000,"adj_close":1958.03}
{"date":"2015-09-17","open":1995.33,"high":2020.86,"low":1986.73,"close":1990.2,"volume":4183790000,"adj_close":1990.2}
{"date":"2015-09-16","open":1978.02,"high":1997.26,"low":1977.9301,"close":1995.3101,"volume":3630680000,"adj_close":1995.3101}
{"date":"2015-09-15","open":1955.1,"high":1983.1899,"low":1954.3,"close":1978.09,"volume":3239860000,"adj_close":1978.09}
{"date":"2015-09-14","open":1963.0601,"high":1963.0601,"low":1948.27,"close":1953.03,"volume":3000200000,"adj_close":1953.03}
{"date":"2015-09-11","open":1951.45,"high":1961.05,"low":1939.1899,"close":1961.05,"volume":3218590000,"adj_close":1961.05}
{"date":"2015-09-10","open":1941.59,"high":1965.29,"low":1937.1899,"close":1952.29,"volume":3626320000,"adj_close":1952.29}
{"date":"2015-09-09","open":1971.45,"high":1988.63,"low":1937.88,"close":1942.04,"volume":3652120000,"adj_close":1942.04}
{"date":"2015-09-08","open":1927.3,"high":1970.42,"low":1927.3,"close":1969.41,"volume":3548650000,"adj_close":1969.41}
{"date":"2015-09-04","open":1947.76,"high":1947.76,"low":1911.21,"close":1921.22,"volume":3167090000,"adj_close":1921.22}
{"date":"2015-09-03","open":1950.79,"high":1975.01,"low":1944.72,"close":1951.13,"volume":3520700000,"adj_close":1951.13}
{"date":"2015-09-02","open":1916.52,"high":1948.91,"low":1916.52,"close":1948.86,"volume":3742620000,"adj_close":1948.86}
{"date":"2015-09-01","open":1970.09,"high":1970.09,"low":1903.0699,"close":1913.85,"volume":4371850000,"adj_close":1913.85}
{"date":"2015-08-31","open":1986.73,"high":1986.73,"low":1965.98,"close":1972.1801,"volume":3915100000,"adj_close":1972.1801}
{"date":"2015-08-28","open":1986.0601,"high":1993.48,"low":1975.1899,"close":1988.87,"volume":3949080000,"adj_close":1988.87}
{"date":"2015-08-27","open":1942.77,"high":1989.6,"low":1942.77,"close":1987.66,"volume":5006390000,"adj_close":1987.66}
{"date":"2015-08-26","open":1872.75,"high":1943.09,"low":1872.75,"close":1940.51,"volume":5338250000,"adj_close":1940.51}
{"date":"2015-08-25","open":1898.08,"high":1948.04,"low":1867.08,"close":1867.61,"volume":5183560000,"adj_close":1867.61}
{"date":"2015-08-24","open":1965.15,"high":1965.15,"low":1867.01,"close":1893.21,"volume":6612690000,"adj_close":1893.21}
{"date":"2015-08-21","open":2034.08,"high":2034.08,"low":1970.89,"close":1970.89,"volume":5018240000,"adj_close":1970.89}
{"date":"2015-08-20","open":2076.6101,"high":2076.6101,"low":2035.73,"close":2035.73,"volume":3922470000,"adj_close":2035.73}
{"date":"2015-08-19","open":2095.6899,"high":2096.1699,"low":2070.53,"close":2079.6101,"volume":3512920000,"adj_close":2079.6101}
{"date":"2015-08-18","open":2101.99,"high":2103.47,"low":2094.1399,"close":2096.9199,"volume":2949990000,"adj_close":2096.9199}
{"date":"2015-08-17","open":2089.7,"high":2102.8701,"low":2079.3,"close":2102.4399,"volume":2867690000,"adj_close":2102.4399}
{"date":"2015-08-14","open":2083.1499,"high":2092.45,"low":2080.6101,"close":2091.54,"volume":2795590000,"adj_close":2091.54}
{"date":"2015-08-13","open":2086.1899,"high":2092.9299,"low":2078.26,"close":2083.3899,"volume":3221300000,"adj_close":2083.3899}
{"date":"2015-08-12","open":2081.1001,"high":2089.0601,"low":2052.0901,"close":2086.05,"volume":4269130000,"adj_close":2086.05}
{"date":"2015-08-11","open":2102.6599,"high":2102.6599,"low":2076.49,"close":2084.0701,"volume":3708880000,"adj_close":2084.0701}
{"date":"2015-08-10","open":2080.98,"high":2105.3501,"low":2080.98,"close":2104.1799,"volume":3514460000,"adj_close":2104.1799}
{"date":"2015-08-07","open":2082.6101,"high":2082.6101,"low":2067.9099,"close":2077.5701,"volume":3602320000,"adj_close":2077.5701}
{"date":"2015-08-06","open":2100.75,"high":2103.3201,"low":2075.53,"close":2083.5601,"volume":4246570000,"adj_close":2083.5601}
{"date":"2015-08-05","open":2095.27,"high":2112.6599,"low":2095.27,"close":2099.8401,"volume":3968680000,"adj_close":2099.8401}
{"date":"2015-08-04","open":2097.6799,"high":2102.51,"low":2088.6001,"close":2093.3201,"volume":3546710000,"adj_close":2093.3201}
{"date":"2015-08-03","open":2104.49,"high":2105.7,"low":2087.3101,"close":2098.04,"volume":3476770000,"adj_close":2098.04}
{"date":"2015-07-31","open":2111.6001,"high":2114.24,"low":2102.0701,"close":2103.8401,"volume":3681340000,"adj_close":2103.8401}
{"date":"2015-07-30","open":2106.78,"high":2110.48,"low":2094.97,"close":2108.6299,"volume":3579410000,"adj_close":2108.6299}
{"date":"2015-07-29","open":2094.7,"high":2110.6001,"low":2094.0801,"close":2108.5701,"volume":4038900000,"adj_close":2108.5701}
{"date":"2015-07-28","open":2070.75,"high":2095.6001,"low":2069.0901,"close":2093.25,"volume":4117740000,"adj_close":2093.25}
{"date":"2015-07-27","open":2078.1899,"high":2078.1899,"low":2063.52,"close":2067.6399,"volume":3836750000,"adj_close":2067.6399}
{"date":"2015-07-24","open":2102.24,"high":2106.01,"low":2077.0901,"close":2079.6499,"volume":3870040000,"adj_close":2079.6499}
{"date":"2015-07-23","open":2114.1599,"high":2116.8701,"low":2098.6299,"close":2102.1499,"volume":3772810000,"adj_close":2102.1499}
{"date":"2015-07-22","open":2118.21,"high":2118.51,"low":2110,"close":2114.1499,"volume":3694070000,"adj_close":2114.1499}
{"date":"2015-07-21","open":2127.55,"high":2128.49,"low":2115.3999,"close":2119.21,"volume":3343690000,"adj_close":2119.21}
{"date":"2015-07-20","open":2126.8501,"high":2132.8201,"low":2123.6599,"close":2128.28,"volume":3245870000,"adj_close":2128.28}
{"date":"2015-07-17","open":2126.8,"high":2128.9099,"low":2119.8799,"close":2126.6399,"volume":3362750000,"adj_close":2126.6399}
{"date":"2015-07-16","open":2110.55,"high":2124.4199,"low":2110.55,"close":2124.29,"volume":3227080000,"adj_close":2124.29}
{"date":"2015-07-15","open":2109.01,"high":2114.1399,"low":2102.49,"close":2107.3999,"volume":3261810000,"adj_close":2107.3999}
{"date":"2015-07-14","open":2099.72,"high":2111.98,"low":2098.1799,"close":2108.95,"volume":3002120000,"adj_close":2108.95}
{"date":"2015-07-13","open":2080.03,"high":2100.6699,"low":2080.03,"close":2099.6001,"volume":3096730000,"adj_close":2099.6001}
{"date":"2015-07-10","open":2052.74,"high":2081.3101,"low":2052.74,"close":2076.6201,"volume":3065070000,"adj_close":2076.6201}
{"date":"2015-07-09","open":2049.73,"high":2074.28,"low":2049.73,"close":2051.3101,"volume":3446810000,"adj_close":2051.3101}
{"date":"2015-07-08","open":2077.6599,"high":2077.6599,"low":2044.66,"close":2046.6801,"volume":3608780000,"adj_close":2046.6801}
{"date":"2015-07-07","open":2069.52,"high":2083.74,"low":2044.02,"close":2081.3401,"volume":4458660000,"adj_close":2081.3401}
{"date":"2015-07-06","open":2073.95,"high":2078.6101,"low":2058.3999,"close":2068.76,"volume":3486360000,"adj_close":2068.76}
{"date":"2015-07-02","open":2078.03,"high":2085.0601,"low":2071.02,"close":2076.78,"volume":2996540000,"adj_close":2076.78}
{"date":"2015-07-01","open":2067,"high":2082.78,"low":2067,"close":2077.4199,"volume":3727260000,"adj_close":2077.4199}
{"date":"2015-06-30","open":2061.1899,"high":2074.28,"low":2056.3201,"close":2063.1101,"volume":4078540000,"adj_close":2063.1101}
{"date":"2015-06-29","open":2098.6299,"high":2098.6299,"low":2056.6399,"close":2057.6399,"volume":3678960000,"adj_close":2057.6399}
{"date":"2015-06-26","open":2102.6201,"high":2108.9199,"low":2095.3799,"close":2101.49,"volume":5025470000,"adj_close":2101.49}
{"date":"2015-06-25","open":2109.96,"high":2116.04,"low":2101.78,"close":2102.3101,"volume":3214610000,"adj_close":2102.3101}
{"date":"2015-06-24","open":2123.6499,"high":2125.1001,"low":2108.5801,"close":2108.5801,"volume":3102480000,"adj_close":2108.5801}
{"date":"2015-06-23","open":2123.1599,"high":2128.03,"low":2119.8899,"close":2124.2,"volume":3091190000,"adj_close":2124.2}
{"date":"2015-06-22","open":2112.5,"high":2129.8701,"low":2112.5,"close":2122.8501,"volume":3030020000,"adj_close":2122.8501}
{"date":"2015-06-19","open":2121.0601,"high":2121.6399,"low":2109.45,"close":2109.99,"volume":4449810000,"adj_close":2109.99}
{"date":"2015-06-18","open":2101.5801,"high":2126.6499,"low":2101.5801,"close":2121.24,"volume":3520360000,"adj_close":2121.24}
{"date":"2015-06-17","open":2097.3999,"high":2106.79,"low":2088.8601,"close":2100.4399,"volume":3222240000,"adj_close":2100.4399}
{"date":"2015-06-16","open":2084.26,"high":2097.3999,"low":2082.1001,"close":2096.29,"volume":2919900000,"adj_close":2096.29}
{"date":"2015-06-15","open":2091.3401,"high":2091.3401,"low":2072.49,"close":2084.4299,"volume":3061570000,"adj_close":2084.4299}
{"date":"2015-06-12","open":2107.4299,"high":2107.4299,"low":2091.3301,"close":2094.1101,"volume":2719400000,"adj_close":2094.1101}
{"date":"2015-06-11","open":2106.24,"high":2115.02,"low":2106.24,"close":2108.8601,"volume":3128600000,"adj_close":2108.8601}
{"date":"2015-06-10","open":2081.1201,"high":2108.5,"low":2081.1201,"close":2105.2,"volume":3414320000,"adj_close":2105.2}
{"date":"2015-06-09","open":2079.0701,"high":2085.6201,"low":2072.1399,"close":2080.1499,"volume":3034580000,"adj_close":2080.1499}
{"date":"2015-06-08","open":2092.3401,"high":2093.01,"low":2079.1101,"close":2079.28,"volume":2917150000,"adj_close":2079.28}
{"date":"2015-06-05","open":2095.0901,"high":2100.99,"low":2085.6699,"close":2092.8301,"volume":3243690000,"adj_close":2092.8301}
{"date":"2015-06-04","open":2112.3501,"high":2112.8899,"low":2093.23,"close":2095.8401,"volume":3200050000,"adj_close":2095.8401}
{"date":"2015-06-03","open":2110.6399,"high":2121.9199,"low":2109.6101,"close":2114.0701,"volume":3099980000,"adj_close":2114.0701}
{"date":"2015-06-02","open":2110.4099,"high":2117.5901,"low":2099.1399,"close":2109.6001,"volume":3049350000,"adj_close":2109.6001}
{"date":"2015-06-01","open":2108.6399,"high":2119.1499,"low":2102.54,"close":2111.73,"volume":3011710000,"adj_close":2111.73}
{"date":"2015-05-29","open":2120.6599,"high":2120.6599,"low":2104.8899,"close":2107.3899,"volume":3927390000,"adj_close":2107.3899}
{"date":"2015-05-28","open":2122.27,"high":2122.27,"low":2112.8601,"close":2120.79,"volume":2980350000,"adj_close":2120.79}
{"date":"2015-05-27","open":2105.1299,"high":2126.22,"low":2105.1299,"close":2123.48,"volume":3127960000,"adj_close":2123.48}
{"date":"2015-05-26","open":2125.3401,"high":2125.3401,"low":2099.1799,"close":2104.2,"volume":3342130000,"adj_close":2104.2}
{"date":"2015-05-22","open":2130.3601,"high":2132.1499,"low":2126.0601,"close":2126.0601,"volume":2571860000,"adj_close":2126.0601}
{"date":"2015-05-21","open":2125.55,"high":2134.28,"low":2122.95,"close":2130.8201,"volume":3070460000,"adj_close":2130.8201}
{"date":"2015-05-20","open":2127.79,"high":2134.72,"low":2122.5901,"close":2125.8501,"volume":3025880000,"adj_close":2125.8501}
{"date":"2015-05-19","open":2129.45,"high":2133.02,"low":2124.5,"close":2127.8301,"volume":3296030000,"adj_close":2127.8301}
{"date":"2015-05-18","open":2121.3,"high":2131.78,"low":2120.01,"close":2129.2,"volume":2888190000,"adj_close":2129.2}
{"date":"2015-05-15","open":2122.0701,"high":2123.8899,"low":2116.8101,"close":2122.73,"volume":3092080000,"adj_close":2122.73}
{"date":"2015-05-14","open":2100.4299,"high":2121.45,"low":2100.4299,"close":2121.1001,"volume":3225740000,"adj_close":2121.1001}
{"date":"2015-05-13","open":2099.6201,"high":2110.1899,"low":2096.04,"close":2098.48,"volume":3374260000,"adj_close":2098.48}
{"date":"2015-05-12","open":2102.8701,"high":2105.0601,"low":2085.5701,"close":2099.1201,"volume":3139520000,"adj_close":2099.1201}
{"date":"2015-05-11","open":2115.5601,"high":2117.6899,"low":2104.5801,"close":2105.3301,"volume":2992670000,"adj_close":2105.3301}
{"date":"2015-05-08","open":2092.1299,"high":2117.6599,"low":2092.1299,"close":2116.1001,"volume":3399440000,"adj_close":2116.1001}
{"date":"2015-05-07","open":2079.96,"high":2092.8999,"low":2074.99,"close":2088,"volume":3676640000,"adj_close":2088}
{"date":"2015-05-06","open":2091.26,"high":2098.4199,"low":2067.9299,"close":2080.1499,"volume":3792210000,"adj_close":2080.1499}
{"date":"2015-05-05","open":2112.6299,"high":2115.24,"low":2088.46,"close":2089.46,"volume":3793950000,"adj_close":2089.46}
{"date":"2015-05-04","open":2110.23,"high":2120.95,"low":2110.23,"close":2114.49,"volume":3091580000,"adj_close":2114.49}
{"date":"2015-05-01","open":2087.3799,"high":2108.4099,"low":2087.3799,"close":2108.29,"volume":3379390000,"adj_close":2108.29}
{"date":"2015-04-30","open":2105.52,"high":2105.52,"low":2077.5901,"close":2085.51,"volume":4509680000,"adj_close":2085.51}
{"date":"2015-04-29","open":2112.49,"high":2113.6499,"low":2097.4099,"close":2106.8501,"volume":4074970000,"adj_close":2106.8501}
{"date":"2015-04-28","open":2108.3501,"high":2116.04,"low":2094.8899,"close":2114.76,"volume":3546270000,"adj_close":2114.76}
{"date":"2015-04-27","open":2119.29,"high":2125.9199,"low":2107.04,"close":2108.9199,"volume":3438750000,"adj_close":2108.9199}
{"date":"2015-04-24","open":2112.8,"high":2120.9199,"low":2112.8,"close":2117.6899,"volume":3375780000,"adj_close":2117.6899}
{"date":"2015-04-23","open":2107.21,"high":2120.49,"low":2103.1899,"close":2112.9299,"volume":3636670000,"adj_close":2112.9299}
{"date":"2015-04-22","open":2098.27,"high":2109.98,"low":2091.05,"close":2107.96,"volume":3348480000,"adj_close":2107.96}
{"date":"2015-04-21","open":2102.8201,"high":2109.6399,"low":2094.3799,"close":2097.29,"volume":3243410000,"adj_close":2097.29}
{"date":"2015-04-20","open":2084.1101,"high":2103.9399,"low":2084.1101,"close":2100.3999,"volume":3000160000,"adj_close":2100.3999}
{"date":"2015-04-17","open":2102.5801,"high":2102.5801,"low":2072.3701,"close":2081.1799,"volume":3627600000,"adj_close":2081.1799}
{"date":"2015-04-16","open":2105.96,"high":2111.3,"low":2100.02,"close":2104.99,"volume":3434120000,"adj_close":2104.99}
{"date":"2015-04-15","open":2097.8201,"high":2111.9099,"low":2097.8201,"close":2106.6299,"volume":4013760000,"adj_close":2106.6299}
{"date":"2015-04-14","open":2092.28,"high":2098.6201,"low":2083.24,"close":2095.8401,"volume":3301270000,"adj_close":2095.8401}
{"date":"2015-04-13","open":2102.03,"high":2107.6499,"low":2092.3301,"close":2092.4299,"volume":2908420000,"adj_close":2092.4299}
{"date":"2015-04-10","open":2091.51,"high":2102.6101,"low":2091.51,"close":2102.0601,"volume":536200000,"adj_close":2102.0601}
{"date":"2015-04-09","open":2081.29,"high":2093.3101,"low":2074.29,"close":2091.1799,"volume":3172360000,"adj_close":2091.1799}
{"date":"2015-04-08","open":2076.9399,"high":2086.6899,"low":2073.3,"close":2081.8999,"volume":3265330000,"adj_close":2081.8999}
{"date":"2015-04-07","open":2080.79,"high":2089.8101,"low":2076.1001,"close":2076.3301,"volume":3065510000,"adj_close":2076.3301}
{"date":"2015-04-06","open":2064.8701,"high":2086.99,"low":2056.52,"close":2080.6201,"volume":3302970000,"adj_close":2080.6201}
{"date":"2015-04-02","open":2060.03,"high":2072.1699,"low":2057.3201,"close":2066.96,"volume":3095960000,"adj_close":2066.96}
{"date":"2015-04-01","open":2067.6299,"high":2067.6299,"low":2048.3799,"close":2059.6899,"volume":3543270000,"adj_close":2059.6899}
{"date":"2015-03-31","open":2084.05,"high":2084.05,"low":2067.04,"close":2067.8899,"volume":3376550000,"adj_close":2067.8899}
{"date":"2015-03-30","open":2064.1101,"high":2088.97,"low":2064.1101,"close":2086.24,"volume":2917690000,"adj_close":2086.24}
{"date":"2015-03-27","open":2055.78,"high":2062.8301,"low":2052.96,"close":2061.02,"volume":3008550000,"adj_close":2061.02}
{"date":"2015-03-26","open":2059.9399,"high":2067.1499,"low":2045.5,"close":2056.1499,"volume":3510670000,"adj_close":2056.1499}
{"date":"2015-03-25","open":2093.1001,"high":2097.4299,"low":2061.05,"close":2061.05,"volume":3521140000,"adj_close":2061.05}
{"date":"2015-03-24","open":2103.9399,"high":2107.6299,"low":2091.5,"close":2091.5,"volume":3189820000,"adj_close":2091.5}
{"date":"2015-03-23","open":2107.99,"high":2114.8601,"low":2104.4199,"close":2104.4199,"volume":3267960000,"adj_close":2104.4199}
{"date":"2015-03-20","open":2090.3201,"high":2113.9199,"low":2090.3201,"close":2108.1001,"volume":5554120000,"adj_close":2108.1001}
{"date":"2015-03-19","open":2098.6899,"high":2098.6899,"low":2085.5601,"close":2089.27,"volume":3305220000,"adj_close":2089.27}
{"date":"2015-03-18","open":2072.8401,"high":2106.8501,"low":2061.23,"close":2099.5,"volume":4128210000,"adj_close":2099.5}
{"date":"2015-03-17","open":2080.5901,"high":2080.5901,"low":2065.0801,"close":2074.28,"volume":3221840000,"adj_close":2074.28}
{"date":"2015-03-16","open":2055.3501,"high":2081.4099,"low":2055.3501,"close":2081.1899,"volume":3295600000,"adj_close":2081.1899}
{"date":"2015-03-13","open":2064.5601,"high":2064.5601,"low":2041.17,"close":2053.3999,"volume":3498560000,"adj_close":2053.3999}
{"date":"2015-03-12","open":2041.1,"high":2066.4099,"low":2041.1,"close":2065.95,"volume":3405860000,"adj_close":2065.95}
{"date":"2015-03-11","open":2044.6899,"high":2050.0801,"low":2039.6899,"close":2040.24,"volume":3406570000,"adj_close":2040.24}
{"date":"2015-03-10","open":2076.1399,"high":2076.1399,"low":2044.16,"close":2044.16,"volume":3668900000,"adj_close":2044.16}
{"date":"2015-03-09","open":2072.25,"high":2083.49,"low":2072.21,"close":2079.4299,"volume":3349090000,"adj_close":2079.4299}
{"date":"2015-03-06","open":2100.9099,"high":2100.9099,"low":2067.27,"close":2071.26,"volume":3853570000,"adj_close":2071.26}
{"date":"2015-03-05","open":2098.54,"high":2104.25,"low":2095.22,"close":2101.04,"volume":3103030000,"adj_close":2101.04}
{"date":"2015-03-04","open":2107.72,"high":2107.72,"low":2094.49,"close":2098.53,"volume":3421110000,"adj_close":2098.53}
{"date":"2015-03-03","open":2115.76,"high":2115.76,"low":2098.26,"close":2107.78,"volume":3262300000,"adj_close":2107.78}
{"date":"2015-03-02","open":2105.23,"high":2117.52,"low":2104.5,"close":2117.3899,"volume":3409490000,"adj_close":2117.3899}
{"date":"2015-02-27","open":2110.8799,"high":2112.74,"low":2103.75,"close":2104.5,"volume":3547380000,"adj_close":2104.5}
{"date":"2015-02-26","open":2113.9099,"high":2113.9099,"low":2103.76,"close":2110.74,"volume":3408690000,"adj_close":2110.74}
{"date":"2015-02-25","open":2115.3,"high":2119.5901,"low":2109.8899,"close":2113.8601,"volume":3312340000,"adj_close":2113.8601}
{"date":"2015-02-24","open":2109.1001,"high":2117.9399,"low":2105.8701,"close":2115.48,"volume":3199840000,"adj_close":2115.48}
{"date":"2015-02-23","open":2109.8301,"high":2110.05,"low":2103,"close":2109.6599,"volume":3093680000,"adj_close":2109.6599}
{"date":"2015-02-20","open":2097.6499,"high":2110.6101,"low":2085.4399,"close":2110.3,"volume":3281600000,"adj_close":2110.3}
{"date":"2015-02-19","open":2099.25,"high":2102.1299,"low":2090.79,"close":2097.45,"volume":3247100000,"adj_close":2097.45}
{"date":"2015-02-18","open":2099.1599,"high":2100.23,"low":2092.1499,"close":2099.6799,"volume":3370020000,"adj_close":2099.6799}
{"date":"2015-02-17","open":2096.47,"high":2101.3,"low":2089.8,"close":2100.3401,"volume":3361750000,"adj_close":2100.3401}
{"date":"2015-02-13","open":2088.78,"high":2097.03,"low":2086.7,"close":2096.99,"volume":3527450000,"adj_close":2096.99}
{"date":"2015-02-12","open":2069.98,"high":2088.53,"low":2069.98,"close":2088.48,"volume":3788350000,"adj_close":2088.48}
{"date":"2015-02-11","open":2068.55,"high":2073.48,"low":2057.99,"close":2068.53,"volume":3596860000,"adj_close":2068.53}
{"date":"2015-02-10","open":2049.3799,"high":2070.8601,"low":2048.6201,"close":2068.5901,"volume":3669850000,"adj_close":2068.5901}
{"date":"2015-02-09","open":2053.47,"high":2056.1599,"low":2041.88,"close":2046.74,"volume":3549540000,"adj_close":2046.74}
{"date":"2015-02-06","open":2062.28,"high":2072.3999,"low":2049.97,"close":2055.47,"volume":4232970000,"adj_close":2055.47}
{"date":"2015-02-05","open":2043.45,"high":2063.55,"low":2043.45,"close":2062.52,"volume":3821990000,"adj_close":2062.52}
{"date":"2015-02-04","open":2048.8601,"high":2054.74,"low":2036.72,"close":2041.51,"volume":4141920000,"adj_close":2041.51}
{"date":"2015-02-03","open":2022.71,"high":2050.3,"low":2022.71,"close":2050.03,"volume":4615900000,"adj_close":2050.03}
{"date":"2015-02-02","open":1996.67,"high":2021.66,"low":1980.9,"close":2020.85,"volume":4008330000,"adj_close":2020.85}
{"date":"2015-01-30","open":2019.35,"high":2023.3199,"low":1993.38,"close":1994.99,"volume":4538650000,"adj_close":1994.99}
{"date":"2015-01-29","open":2002.45,"high":2024.64,"low":1989.1801,"close":2021.25,"volume":4127140000,"adj_close":2021.25}
{"date":"2015-01-28","open":2032.34,"high":2042.49,"low":2001.49,"close":2002.16,"volume":4067530000,"adj_close":2002.16}
{"date":"2015-01-27","open":2047.86,"high":2047.86,"low":2019.91,"close":2029.55,"volume":3329810000,"adj_close":2029.55}
{"date":"2015-01-26","open":2050.4199,"high":2057.6201,"low":2040.97,"close":2057.0901,"volume":3465760000,"adj_close":2057.0901}
{"date":"2015-01-23","open":2062.98,"high":2062.98,"low":2050.54,"close":2051.8201,"volume":3573560000,"adj_close":2051.8201}
{"date":"2015-01-22","open":2034.3,"high":2064.6201,"low":2026.38,"close":2063.1499,"volume":4176050000,"adj_close":2063.1499}
{"date":"2015-01-21","open":2020.1899,"high":2038.29,"low":2012.04,"close":2032.12,"volume":3730070000,"adj_close":2032.12}
{"date":"2015-01-20","open":2020.76,"high":2028.9399,"low":2004.49,"close":2022.55,"volume":3944340000,"adj_close":2022.55}
{"date":"2015-01-16","open":1992.25,"high":2020.46,"low":1988.12,"close":2019.42,"volume":4056410000,"adj_close":2019.42}
{"date":"2015-01-15","open":2013.75,"high":2021.35,"low":1991.47,"close":1992.67,"volume":4276720000,"adj_close":1992.67}
{"date":"2015-01-14","open":2018.4,"high":2018.4,"low":1988.4399,"close":2011.27,"volume":4378680000,"adj_close":2011.27}
{"date":"2015-01-13","open":2031.58,"high":2056.9299,"low":2008.25,"close":2023.03,"volume":4107300000,"adj_close":2023.03}
{"date":"2015-01-12","open":2046.13,"high":2049.3,"low":2022.58,"close":2028.26,"volume":3456460000,"adj_close":2028.26}
{"date":"2015-01-09","open":2063.45,"high":2064.4299,"low":2038.33,"close":2044.8101,"volume":3364140000,"adj_close":2044.8101}
{"date":"2015-01-08","open":2030.61,"high":2064.0801,"low":2030.61,"close":2062.1399,"volume":3934010000,"adj_close":2062.1399}
{"date":"2015-01-07","open":2005.55,"high":2029.61,"low":2005.55,"close":2025.9,"volume":3805480000,"adj_close":2025.9}
{"date":"2015-01-06","open":2022.15,"high":2030.25,"low":1992.4399,"close":2002.61,"volume":4460110000,"adj_close":2002.61}
{"date":"2015-01-05","open":2054.4399,"high":2054.4399,"low":2017.34,"close":2020.58,"volume":3799120000,"adj_close":2020.58}
{"date":"2015-01-02","open":2058.8999,"high":2072.3601,"low":2046.04,"close":2058.2,"volume":2708700000,"adj_close":2058.2}
{"date":"2014-12-31","open":2082.1101,"high":2085.5801,"low":2057.9399,"close":2058.8999,"volume":2606070000,"adj_close":2058.8999}
{"date":"2014-12-30","open":2088.49,"high":2088.49,"low":2079.53,"close":2080.3501,"volume":2440280000,"adj_close":2080.3501}
{"date":"2014-12-29","open":2087.6299,"high":2093.55,"low":2085.75,"close":2090.5701,"volume":2452360000,"adj_close":2090.5701}
{"date":"2014-12-26","open":2084.3,"high":2092.7,"low":2084.3,"close":2088.77,"volume":1735230000,"adj_close":2088.77}
{"date":"2014-12-24","open":2083.25,"high":2087.5601,"low":2081.8601,"close":2081.8799,"volume":1416980000,"adj_close":2081.8799}
{"date":"2014-12-23","open":2081.48,"high":2086.73,"low":2079.77,"close":2082.1699,"volume":3043950000,"adj_close":2082.1699}
{"date":"2014-12-22","open":2069.28,"high":2078.76,"low":2069.28,"close":2078.54,"volume":3369520000,"adj_close":2078.54}
{"date":"2014-12-19","open":2061.04,"high":2077.8501,"low":2061.03,"close":2070.6499,"volume":6465530000,"adj_close":2070.6499}
{"date":"2014-12-18","open":2018.98,"high":2061.23,"low":2018.98,"close":2061.23,"volume":4703380000,"adj_close":2061.23}
{"date":"2014-12-17","open":1973.77,"high":2016.75,"low":1973.77,"close":2012.89,"volume":4942370000,"adj_close":2012.89}
{"date":"2014-12-16","open":1986.71,"high":2016.89,"low":1972.5601,"close":1972.74,"volume":4958680000,"adj_close":1972.74}
{"date":"2014-12-15","open":2005.03,"high":2018.6899,"low":1982.26,"close":1989.63,"volume":4361990000,"adj_close":1989.63}
{"date":"2014-12-12","open":2030.36,"high":2032.25,"low":2002.33,"close":2002.33,"volume":4157650000,"adj_close":2002.33}
{"date":"2014-12-11","open":2027.92,"high":2055.53,"low":2027.92,"close":2035.33,"volume":3917950000,"adj_close":2035.33}
{"date":"2014-12-10","open":2058.8601,"high":2058.8601,"low":2024.26,"close":2026.14,"volume":4114440000,"adj_close":2026.14}
{"date":"2014-12-09","open":2056.55,"high":2060.6001,"low":2034.17,"close":2059.8201,"volume":3970150000,"adj_close":2059.8201}
{"date":"2014-12-08","open":2074.8401,"high":2075.78,"low":2054.27,"close":2060.3101,"volume":3800990000,"adj_close":2060.3101}
{"date":"2014-12-05","open":2072.78,"high":2079.47,"low":2070.8101,"close":2075.3701,"volume":3419620000,"adj_close":2075.3701}
{"date":"2014-12-04","open":2073.6399,"high":2077.3401,"low":2062.3401,"close":2071.9199,"volume":3408340000,"adj_close":2071.9199}
{"date":"2014-12-03","open":2067.45,"high":2076.28,"low":2066.6499,"close":2074.3301,"volume":3612680000,"adj_close":2074.3301}
{"date":"2014-12-02","open":2053.77,"high":2068.77,"low":2053.77,"close":2066.55,"volume":3686650000,"adj_close":2066.55}
{"date":"2014-12-01","open":2065.78,"high":2065.78,"low":2049.5701,"close":2053.4399,"volume":4159010000,"adj_close":2053.4399}
{"date":"2014-11-28","open":2074.78,"high":2075.76,"low":2065.0601,"close":2067.5601,"volume":2504640000,"adj_close":2067.5601}
{"date":"2014-11-26","open":2067.3601,"high":2073.29,"low":2066.6201,"close":2072.8301,"volume":2745260000,"adj_close":2072.8301}
{"date":"2014-11-25","open":2070.1499,"high":2074.21,"low":2064.75,"close":2067.03,"volume":3392940000,"adj_close":2067.03}
{"date":"2014-11-24","open":2065.0701,"high":2070.1699,"low":2065.0701,"close":2069.4099,"volume":3128060000,"adj_close":2069.4099}
{"date":"2014-11-21","open":2057.46,"high":2071.46,"low":2056.75,"close":2063.5,"volume":3916420000,"adj_close":2063.5}
{"date":"2014-11-20","open":2045.87,"high":2053.8401,"low":2040.49,"close":2052.75,"volume":3128290000,"adj_close":2052.75}
{"date":"2014-11-19","open":2051.1599,"high":2052.1399,"low":2040.37,"close":2048.72,"volume":3390850000,"adj_close":2048.72}
{"date":"2014-11-18","open":2041.48,"high":2056.0801,"low":2041.48,"close":2051.8,"volume":3416190000,"adj_close":2051.8}
{"date":"2014-11-17","open":2038.29,"high":2043.0699,"low":2034.46,"close":2041.3199,"volume":3152890000,"adj_close":2041.3199}
{"date":"2014-11-14","open":2039.74,"high":2042.22,"low":2035.2,"close":2039.8199,"volume":3227130000,"adj_close":2039.8199}
{"date":"2014-11-13","open":2039.21,"high":2046.1801,"low":2030.4399,"close":2039.33,"volume":3455270000,"adj_close":2039.33}
{"date":"2014-11-12","open":2037.75,"high":2040.33,"low":2031.95,"close":2038.25,"volume":3246650000,"adj_close":2038.25}
{"date":"2014-11-11","open":2038.2,"high":2041.28,"low":2035.28,"close":2039.6801,"volume":2958320000,"adj_close":2039.6801}
{"date":"2014-11-10","open":2032.01,"high":2038.7,"low":2030.17,"close":2038.26,"volume":3284940000,"adj_close":2038.26}
{"date":"2014-11-07","open":2032.36,"high":2034.26,"low":2025.0699,"close":2031.92,"volume":3704280000,"adj_close":2031.92}
{"date":"2014-11-06","open":2023.33,"high":2031.61,"low":2015.86,"close":2031.21,"volume":3669770000,"adj_close":2031.21}
{"date":"2014-11-05","open":2015.29,"high":2023.77,"low":2014.42,"close":2023.5699,"volume":3766590000,"adj_close":2023.5699}
{"date":"2014-11-04","open":2015.8101,"high":2015.98,"low":2001.01,"close":2012.1,"volume":3956260000,"adj_close":2012.1}
{"date":"2014-11-03","open":2018.21,"high":2024.46,"low":2013.6801,"close":2017.8101,"volume":3555440000,"adj_close":2017.8101}
{"date":"2014-10-31","open":2001.2,"high":2018.1899,"low":2001.2,"close":2018.05,"volume":4292290000,"adj_close":2018.05}
{"date":"2014-10-30","open":1979.49,"high":1999.4,"low":1974.75,"close":1994.65,"volume":3586150000,"adj_close":1994.65}
{"date":"2014-10-29","open":1983.29,"high":1991.4,"low":1969.04,"close":1982.3,"volume":3740350000,"adj_close":1982.3}
{"date":"2014-10-28","open":1964.14,"high":1985.05,"low":1964.14,"close":1985.05,"volume":3653260000,"adj_close":1985.05}
{"date":"2014-10-27","open":1962.97,"high":1964.64,"low":1951.37,"close":1961.63,"volume":3538860000,"adj_close":1961.63}
{"date":"2014-10-24","open":1951.59,"high":1965.27,"low":1946.27,"close":1964.58,"volume":3078380000,"adj_close":1964.58}
{"date":"2014-10-23","open":1931.02,"high":1961.95,"low":1931.02,"close":1950.8199,"volume":3789250000,"adj_close":1950.8199}
{"date":"2014-10-22","open":1941.29,"high":1949.3101,"low":1926.83,"close":1927.11,"volume":3761930000,"adj_close":1927.11}
{"date":"2014-10-21","open":1909.38,"high":1942.45,"low":1909.38,"close":1941.28,"volume":3987090000,"adj_close":1941.28}
{"date":"2014-10-20","open":1885.62,"high":1905.03,"low":1882.3,"close":1904.01,"volume":3331210000,"adj_close":1904.01}
{"date":"2014-10-17","open":1864.91,"high":1898.16,"low":1864.91,"close":1886.76,"volume":4482120000,"adj_close":1886.76}
{"date":"2014-10-16","open":1855.95,"high":1876.01,"low":1835.02,"close":1862.76,"volume":5073150000,"adj_close":1862.76}
{"date":"2014-10-15","open":1874.1801,"high":1874.1801,"low":1820.66,"close":1862.49,"volume":6090800000,"adj_close":1862.49}
{"date":"2014-10-14","open":1877.11,"high":1898.71,"low":1871.79,"close":1877.7,"volume":4812010000,"adj_close":1877.7}
{"date":"2014-10-13","open":1905.65,"high":1912.09,"low":1874.14,"close":1874.74,"volume":4352580000,"adj_close":1874.74}
{"date":"2014-10-10","open":1925.63,"high":1936.98,"low":1906.05,"close":1906.13,"volume":4550540000,"adj_close":1906.13}
{"date":"2014-10-09","open":1967.6801,"high":1967.6801,"low":1927.5601,"close":1928.21,"volume":4324020000,"adj_close":1928.21}
{"date":"2014-10-08","open":1935.55,"high":1970.36,"low":1925.25,"close":1968.89,"volume":4441890000,"adj_close":1968.89}
{"date":"2014-10-07","open":1962.36,"high":1962.36,"low":1934.87,"close":1935.1,"volume":3687870000,"adj_close":1935.1}
{"date":"2014-10-06","open":1970.01,"high":1977.84,"low":1958.4301,"close":1964.8199,"volume":3358690000,"adj_close":1964.8199}
{"date":"2014-10-03","open":1948.12,"high":1971.1899,"low":1948.12,"close":1967.9,"volume":3561320000,"adj_close":1967.9}
{"date":"2014-10-02","open":1945.83,"high":1952.3199,"low":1926.03,"close":1946.17,"volume":4012510000,"adj_close":1946.17}
{"date":"2014-10-01","open":1971.4399,"high":1971.4399,"low":1941.72,"close":1946.16,"volume":4188590000,"adj_close":1946.16}
{"date":"2014-09-30","open":1978.21,"high":1985.17,"low":1968.96,"close":1972.29,"volume":3951100000,"adj_close":1972.29}
{"date":"2014-09-29","open":1978.96,"high":1981.28,"low":1964.04,"close":1977.8,"volume":3094440000,"adj_close":1977.8}
{"date":"2014-09-26","open":1966.22,"high":1986.37,"low":1966.22,"close":1982.85,"volume":2929440000,"adj_close":1982.85}
{"date":"2014-09-25","open":1997.3199,"high":1997.3199,"low":1965.99,"close":1965.99,"volume":3273050000,"adj_close":1965.99}
{"date":"2014-09-24","open":1983.34,"high":1999.79,"low":1978.63,"close":1998.3,"volume":3313850000,"adj_close":1998.3}
{"date":"2014-09-23","open":1992.78,"high":1995.41,"low":1982.77,"close":1982.77,"volume":3279350000,"adj_close":1982.77}
{"date":"2014-09-22","open":2009.08,"high":2009.08,"low":1991.01,"close":1994.29,"volume":3349670000,"adj_close":1994.29}
{"date":"2014-09-19","open":2012.74,"high":2019.26,"low":2006.59,"close":2010.4,"volume":4880220000,"adj_close":2010.4}
{"date":"2014-09-18","open":2003.0699,"high":2012.34,"low":2003.0699,"close":2011.36,"volume":3235340000,"adj_close":2011.36}
{"date":"2014-09-17","open":1999.3,"high":2010.74,"low":1993.29,"close":2001.5699,"volume":3209420000,"adj_close":2001.5699}
{"date":"2014-09-16","open":1981.9301,"high":2002.28,"low":1979.0601,"close":1998.98,"volume":3160310000,"adj_close":1998.98}
{"date":"2014-09-15","open":1986.04,"high":1987.1801,"low":1978.48,"close":1984.13,"volume":2776530000,"adj_close":1984.13}
{"date":"2014-09-12","open":1996.74,"high":1996.74,"low":1980.26,"close":1985.54,"volume":3206570000,"adj_close":1985.54}
{"date":"2014-09-11","open":1992.85,"high":1997.65,"low":1985.9301,"close":1997.45,"volume":2941690000,"adj_close":1997.45}
{"date":"2014-09-10","open":1988.41,"high":1996.66,"low":1982.99,"close":1995.6899,"volume":2912430000,"adj_close":1995.6899}
{"date":"2014-09-09","open":2000.73,"high":2001.01,"low":1984.61,"close":1988.4399,"volume":2882830000,"adj_close":1988.4399}
{"date":"2014-09-08","open":2007.17,"high":2007.17,"low":1995.6,"close":2001.54,"volume":2789090000,"adj_close":2001.54}
{"date":"2014-09-05","open":1998,"high":2007.71,"low":1990.1,"close":2007.71,"volume":2818300000,"adj_close":2007.71}
{"date":"2014-09-04","open":2001.67,"high":2011.17,"low":1992.54,"close":1997.65,"volume":3072410000,"adj_close":1997.65}
{"date":"2014-09-03","open":2003.5699,"high":2009.28,"low":1998.14,"close":2000.72,"volume":2809980000,"adj_close":2000.72}
{"date":"2014-09-02","open":2004.0699,"high":2006.12,"low":1994.85,"close":2002.28,"volume":2819980000,"adj_close":2002.28}
{"date":"2014-08-29","open":1998.45,"high":2003.38,"low":1994.65,"close":2003.37,"volume":2259130000,"adj_close":2003.37}
{"date":"2014-08-28","open":1997.42,"high":1998.55,"low":1990.52,"close":1996.74,"volume":2282400000,"adj_close":1996.74}
{"date":"2014-08-27","open":2000.54,"high":2002.14,"low":1996.2,"close":2000.12,"volume":2344350000,"adj_close":2000.12}
{"date":"2014-08-26","open":1998.59,"high":2005.04,"low":1998.59,"close":2000.02,"volume":2451950000,"adj_close":2000.02}
{"date":"2014-08-25","open":1991.74,"high":2001.95,"low":1991.74,"close":1997.92,"volume":2233880000,"adj_close":1997.92}
{"date":"2014-08-22","open":1992.6,"high":1993.54,"low":1984.76,"close":1988.4,"volume":2301860000,"adj_close":1988.4}
{"date":"2014-08-21","open":1986.8199,"high":1994.76,"low":1986.8199,"close":1992.37,"volume":2638920000,"adj_close":1992.37}
{"date":"2014-08-20","open":1980.46,"high":1988.5699,"low":1977.6801,"close":1986.51,"volume":2579380000,"adj_close":1986.51}
{"date":"2014-08-19","open":1972.73,"high":1982.5699,"low":1972.73,"close":1981.6,"volume":2656430000,"adj_close":1981.6}
{"date":"2014-08-18","open":1958.36,"high":1971.99,"low":1958.36,"close":1971.74,"volume":2638160000,"adj_close":1971.74}
{"date":"2014-08-15","open":1958.87,"high":1964.04,"low":1941.5,"close":1955.0601,"volume":3023380000,"adj_close":1955.0601}
{"date":"2014-08-14","open":1947.41,"high":1955.23,"low":1947.41,"close":1955.1801,"volume":2609460000,"adj_close":1955.1801}
{"date":"2014-08-13","open":1935.6,"high":1948.41,"low":1935.6,"close":1946.72,"volume":2718020000,"adj_close":1946.72}
{"date":"2014-08-12","open":1935.73,"high":1939.65,"low":1928.29,"close":1933.75,"volume":2611700000,"adj_close":1933.75}
{"date":"2014-08-11","open":1933.4301,"high":1944.9,"low":1933.4301,"close":1936.92,"volume":2784890000,"adj_close":1936.92}
{"date":"2014-08-08","open":1910.35,"high":1932.38,"low":1909.01,"close":1931.59,"volume":2902280000,"adj_close":1931.59}
{"date":"2014-08-07","open":1923.03,"high":1928.89,"low":1904.78,"close":1909.5699,"volume":3230520000,"adj_close":1909.5699}
{"date":"2014-08-06","open":1917.29,"high":1927.91,"low":1911.45,"close":1920.24,"volume":3539150000,"adj_close":1920.24}
{"date":"2014-08-05","open":1936.34,"high":1936.34,"low":1913.77,"close":1920.21,"volume":3462520000,"adj_close":1920.21}
{"date":"2014-08-04","open":1926.62,"high":1942.92,"low":1921.2,"close":1938.99,"volume":3072920000,"adj_close":1938.99}
{"date":"2014-08-01","open":1929.8,"high":1937.35,"low":1916.37,"close":1925.15,"volume":3789660000,"adj_close":1925.15}
{"date":"2014-07-31","open":1965.14,"high":1965.14,"low":1930.67,"close":1930.67,"volume":4193000000,"adj_close":1930.67}
{"date":"2014-07-30","open":1973.21,"high":1978.9,"low":1962.42,"close":1970.0699,"volume":3448250000,"adj_close":1970.0699}
{"date":"2014-07-29","open":1980.03,"high":1984.85,"low":1969.95,"close":1969.95,"volume":3183300000,"adj_close":1969.95}
{"date":"2014-07-28","open":1978.25,"high":1981.52,"low":1967.3101,"close":1978.91,"volume":2803320000,"adj_close":1978.91}
{"date":"2014-07-25","open":1984.6,"high":1984.6,"low":1974.37,"close":1978.34,"volume":2638960000,"adj_close":1978.34}
{"date":"2014-07-24","open":1988.0699,"high":1991.39,"low":1985.79,"close":1987.98,"volume":3203530000,"adj_close":1987.98}
{"date":"2014-07-23","open":1985.3199,"high":1989.23,"low":1982.4399,"close":1987.01,"volume":2869720000,"adj_close":1987.01}
{"date":"2014-07-22","open":1975.65,"high":1986.24,"low":1975.65,"close":1983.53,"volume":2890480000,"adj_close":1983.53}
{"date":"2014-07-21","open":1976.9301,"high":1976.9301,"low":1965.77,"close":1973.63,"volume":2611160000,"adj_close":1973.63}
{"date":"2014-07-18","open":1961.54,"high":1979.91,"low":1960.8199,"close":1978.22,"volume":3106060000,"adj_close":1978.22}
{"date":"2014-07-17","open":1979.75,"high":1981.8,"low":1955.59,"close":1958.12,"volume":3381680000,"adj_close":1958.12}
{"date":"2014-07-16","open":1976.35,"high":1983.9399,"low":1975.67,"close":1981.5699,"volume":3390950000,"adj_close":1981.5699}
{"date":"2014-07-15","open":1977.36,"high":1982.52,"low":1965.34,"close":1973.28,"volume":3328740000,"adj_close":1973.28}
{"date":"2014-07-14","open":1969.86,"high":1979.85,"low":1969.86,"close":1977.1,"volume":2744920000,"adj_close":1977.1}
{"date":"2014-07-11","open":1965.76,"high":1968.67,"low":1959.63,"close":1967.5699,"volume":2684630000,"adj_close":1967.5699}
{"date":"2014-07-10","open":1966.67,"high":1969.84,"low":1952.86,"close":1964.6801,"volume":3165690000,"adj_close":1964.6801}
{"date":"2014-07-09","open":1965.1,"high":1974.15,"low":1965.1,"close":1972.83,"volume":2858800000,"adj_close":1972.83}
{"date":"2014-07-08","open":1976.39,"high":1976.39,"low":1959.46,"close":1963.71,"volume":3302430000,"adj_close":1963.71}
{"date":"2014-07-07","open":1984.22,"high":1984.22,"low":1974.88,"close":1977.65,"volume":2681260000,"adj_close":1977.65}
{"date":"2014-07-03","open":1975.88,"high":1985.59,"low":1975.88,"close":1985.4399,"volume":1998090000,"adj_close":1985.4399}
{"date":"2014-07-02","open":1973.0601,"high":1976.67,"low":1972.58,"close":1974.62,"volume":2851480000,"adj_close":1974.62}
{"date":"2014-07-01","open":1962.29,"high":1978.58,"low":1962.29,"close":1973.3199,"volume":3188240000,"adj_close":1973.3199}
{"date":"2014-06-30","open":1960.79,"high":1964.24,"low":1958.22,"close":1960.23,"volume":3037350000,"adj_close":1960.23}
{"date":"2014-06-27","open":1956.5601,"high":1961.47,"low":1952.1801,"close":1960.96,"volume":4290590000,"adj_close":1960.96}
{"date":"2014-06-26","open":1959.89,"high":1959.89,"low":1944.6899,"close":1957.22,"volume":2778840000,"adj_close":1957.22}
{"date":"2014-06-25","open":1949.27,"high":1960.83,"low":1947.49,"close":1959.53,"volume":3106710000,"adj_close":1959.53}
{"date":"2014-06-24","open":1961.97,"high":1968.17,"low":1948.34,"close":1949.98,"volume":3089700000,"adj_close":1949.98}
{"date":"2014-06-23","open":1962.92,"high":1963.74,"low":1958.89,"close":1962.61,"volume":2717630000,"adj_close":1962.61}
{"date":"2014-06-20","open":1960.45,"high":1963.91,"low":1959.17,"close":1962.87,"volume":4336240000,"adj_close":1962.87}
{"date":"2014-06-19","open":1957.5,"high":1959.87,"low":1952.26,"close":1959.48,"volume":2952150000,"adj_close":1959.48}
{"date":"2014-06-18","open":1942.73,"high":1957.74,"low":1939.29,"close":1956.98,"volume":3065220000,"adj_close":1956.98}
{"date":"2014-06-17","open":1937.15,"high":1943.6899,"low":1933.55,"close":1941.99,"volume":2971260000,"adj_close":1941.99}
{"date":"2014-06-16","open":1934.84,"high":1941.15,"low":1930.91,"close":1937.78,"volume":2926130000,"adj_close":1937.78}
{"date":"2014-06-13","open":1930.8,"high":1937.3,"low":1927.6899,"close":1936.16,"volume":2598230000,"adj_close":1936.16}
{"date":"2014-06-12","open":1943.35,"high":1943.35,"low":1925.78,"close":1930.11,"volume":3040480000,"adj_close":1930.11}
{"date":"2014-06-11","open":1949.37,"high":1949.37,"low":1940.08,"close":1943.89,"volume":2710620000,"adj_close":1943.89}
{"date":"2014-06-10","open":1950.34,"high":1950.86,"low":1944.64,"close":1950.79,"volume":2702360000,"adj_close":1950.79}
{"date":"2014-06-09","open":1948.97,"high":1955.55,"low":1947.16,"close":1951.27,"volume":2812180000,"adj_close":1951.27}
{"date":"2014-06-06","open":1942.41,"high":1949.4399,"low":1942.41,"close":1949.4399,"volume":2864300000,"adj_close":1949.4399}
{"date":"2014-06-05","open":1928.52,"high":1941.74,"low":1922.9301,"close":1940.46,"volume":3113270000,"adj_close":1940.46}
{"date":"2014-06-04","open":1923.0601,"high":1928.63,"low":1918.6,"close":1927.88,"volume":2793920000,"adj_close":1927.88}
{"date":"2014-06-03","open":1923.0699,"high":1925.0699,"low":1918.79,"close":1924.24,"volume":2867180000,"adj_close":1924.24}
{"date":"2014-06-02","open":1923.87,"high":1925.88,"low":1915.98,"close":1924.97,"volume":2509020000,"adj_close":1924.97}
{"date":"2014-05-30","open":1920.33,"high":1924.03,"low":1916.64,"close":1923.5699,"volume":3263490000,"adj_close":1923.5699}
{"date":"2014-05-29","open":1910.6,"high":1920.03,"low":1909.8199,"close":1920.03,"volume":2709050000,"adj_close":1920.03}
{"date":"2014-05-28","open":1911.77,"high":1914.46,"low":1907.3,"close":1909.78,"volume":2976450000,"adj_close":1909.78}
{"date":"2014-05-27","open":1902.01,"high":1912.28,"low":1902.01,"close":1911.91,"volume":2911020000,"adj_close":1911.91}
{"date":"2014-05-23","open":1893.3199,"high":1901.26,"low":1893.3199,"close":1900.53,"volume":2396280000,"adj_close":1900.53}
{"date":"2014-05-22","open":1888.1899,"high":1896.33,"low":1885.39,"close":1892.49,"volume":2759800000,"adj_close":1892.49}
{"date":"2014-05-21","open":1873.34,"high":1888.8,"low":1873.34,"close":1888.03,"volume":2777140000,"adj_close":1888.03}
{"date":"2014-05-20","open":1884.88,"high":1884.88,"low":1868.14,"close":1872.83,"volume":3007700000,"adj_close":1872.83}
{"date":"2014-05-19","open":1876.66,"high":1886,"low":1872.42,"close":1885.08,"volume":2664250000,"adj_close":1885.08}
{"date":"2014-05-16","open":1871.1899,"high":1878.28,"low":1864.8199,"close":1877.86,"volume":3173650000,"adj_close":1877.86}
{"date":"2014-05-15","open":1888.16,"high":1888.16,"low":1862.36,"close":1870.85,"volume":3552640000,"adj_close":1870.85}
{"date":"2014-05-14","open":1897.13,"high":1897.13,"low":1885.77,"close":1888.53,"volume":2822060000,"adj_close":1888.53}
{"date":"2014-05-13","open":1896.75,"high":1902.17,"low":1896.0601,"close":1897.45,"volume":2915680000,"adj_close":1897.45}
{"date":"2014-05-12","open":1880.03,"high":1897.13,"low":1880.03,"close":1896.65,"volume":3005740000,"adj_close":1896.65}
{"date":"2014-05-09","open":1875.27,"high":1878.5699,"low":1867.02,"close":1878.48,"volume":3025020000,"adj_close":1878.48}
{"date":"2014-05-08","open":1877.39,"high":1889.0699,"low":1870.05,"close":1875.63,"volume":3393420000,"adj_close":1875.63}
{"date":"2014-05-07","open":1868.53,"high":1878.83,"low":1859.79,"close":1878.21,"volume":3632950000,"adj_close":1878.21}
{"date":"2014-05-06","open":1883.6899,"high":1883.6899,"low":1867.72,"close":1867.72,"volume":3327260000,"adj_close":1867.72}
{"date":"2014-05-05","open":1879.45,"high":1885.51,"low":1866.77,"close":1884.66,"volume":2733730000,"adj_close":1884.66}
{"date":"2014-05-02","open":1885.3,"high":1891.33,"low":1878.5,"close":1881.14,"volume":3159560000,"adj_close":1881.14}
{"date":"2014-05-01","open":1884.39,"high":1888.59,"low":1878.04,"close":1883.6801,"volume":3416740000,"adj_close":1883.6801}
{"date":"2014-04-30","open":1877.1,"high":1885.2,"low":1872.6899,"close":1883.95,"volume":3779230000,"adj_close":1883.95}
{"date":"2014-04-29","open":1870.78,"high":1880.6,"low":1870.78,"close":1878.33,"volume":3647820000,"adj_close":1878.33}
{"date":"2014-04-28","open":1865,"high":1877.01,"low":1850.61,"close":1869.4301,"volume":4034680000,"adj_close":1869.4301}
{"date":"2014-04-25","open":1877.72,"high":1877.72,"low":1859.7,"close":1863.4,"volume":3213020000,"adj_close":1863.4}
{"date":"2014-04-24","open":1881.97,"high":1884.0601,"low":1870.24,"close":1878.61,"volume":3191830000,"adj_close":1878.61}
{"date":"2014-04-23","open":1879.3199,"high":1879.75,"low":1873.91,"close":1875.39,"volume":3085720000,"adj_close":1875.39}
{"date":"2014-04-22","open":1872.5699,"high":1884.89,"low":1872.5699,"close":1879.55,"volume":3215440000,"adj_close":1879.55}
{"date":"2014-04-21","open":1865.79,"high":1871.89,"low":1863.1801,"close":1871.89,"volume":2642500000,"adj_close":1871.89}
{"date":"2014-04-17","open":1861.73,"high":1869.63,"low":1856.72,"close":1864.85,"volume":3341430000,"adj_close":1864.85}
{"date":"2014-04-16","open":1846.01,"high":1862.3101,"low":1846.01,"close":1862.3101,"volume":3155080000,"adj_close":1862.3101}
{"date":"2014-04-15","open":1831.45,"high":1844.02,"low":1816.29,"close":1842.98,"volume":3736440000,"adj_close":1842.98}
{"date":"2014-04-14","open":1818.1801,"high":1834.1899,"low":1815.8,"close":1830.61,"volume":3111540000,"adj_close":1830.61}
{"date":"2014-04-11","open":1830.65,"high":1835.0699,"low":1814.36,"close":1815.6899,"volume":3743460000,"adj_close":1815.6899}
{"date":"2014-04-10","open":1872.28,"high":1872.53,"low":1830.87,"close":1833.08,"volume":3758780000,"adj_close":1833.08}
{"date":"2014-04-09","open":1852.64,"high":1872.4301,"low":1852.38,"close":1872.1801,"volume":3308650000,"adj_close":1872.1801}
{"date":"2014-04-08","open":1845.48,"high":1854.95,"low":1837.49,"close":1851.96,"volume":3721450000,"adj_close":1851.96}
{"date":"2014-04-07","open":1863.92,"high":1864.04,"low":1841.48,"close":1845.04,"volume":3801540000,"adj_close":1845.04}
{"date":"2014-04-04","open":1890.25,"high":1897.28,"low":1863.26,"close":1865.09,"volume":3583750000,"adj_close":1865.09}
{"date":"2014-04-03","open":1891.4301,"high":1893.8,"low":1882.65,"close":1888.77,"volume":3055600000,"adj_close":1888.77}
{"date":"2014-04-02","open":1886.61,"high":1893.17,"low":1883.79,"close":1890.9,"volume":3131660000,"adj_close":1890.9}
{"date":"2014-04-01","open":1873.96,"high":1885.84,"low":1873.96,"close":1885.52,"volume":3336190000,"adj_close":1885.52}
{"date":"2014-03-31","open":1859.16,"high":1875.1801,"low":1859.16,"close":1872.34,"volume":3274300000,"adj_close":1872.34}
{"date":"2014-03-28","open":1850.0699,"high":1866.63,"low":1850.0699,"close":1857.62,"volume":2955520000,"adj_close":1857.62}
{"date":"2014-03-27","open":1852.11,"high":1855.55,"low":1842.11,"close":1849.04,"volume":3733430000,"adj_close":1849.04}
{"date":"2014-03-26","open":1867.09,"high":1875.92,"low":1852.5601,"close":1852.5601,"volume":3480850000,"adj_close":1852.5601}
{"date":"2014-03-25","open":1859.48,"high":1871.87,"low":1855.96,"close":1865.62,"volume":3200560000,"adj_close":1865.62}
{"date":"2014-03-24","open":1867.67,"high":1873.34,"low":1849.6899,"close":1857.4399,"volume":3409000000,"adj_close":1857.4399}
{"date":"2014-03-21","open":1874.53,"high":1883.97,"low":1863.46,"close":1866.52,"volume":5270710000,"adj_close":1866.52}
{"date":"2014-03-20","open":1860.09,"high":1873.49,"low":1854.63,"close":1872.01,"volume":3327540000,"adj_close":1872.01}
{"date":"2014-03-19","open":1872.25,"high":1874.14,"low":1850.35,"close":1860.77,"volume":3289210000,"adj_close":1860.77}
{"date":"2014-03-18","open":1858.92,"high":1873.76,"low":1858.92,"close":1872.25,"volume":2930190000,"adj_close":1872.25}
{"date":"2014-03-17","open":1842.8101,"high":1862.3,"low":1842.8101,"close":1858.83,"volume":2860490000,"adj_close":1858.83}
{"date":"2014-03-14","open":1845.0699,"high":1852.4399,"low":1839.5699,"close":1841.13,"volume":3285460000,"adj_close":1841.13}
{"date":"2014-03-13","open":1869.0601,"high":1874.4,"low":1841.86,"close":1846.34,"volume":3670990000,"adj_close":1846.34}
{"date":"2014-03-12","open":1866.15,"high":1868.38,"low":1854.38,"close":1868.2,"volume":3270860000,"adj_close":1868.2}
{"date":"2014-03-11","open":1878.26,"high":1882.35,"low":1863.88,"close":1867.63,"volume":3392400000,"adj_close":1867.63}
{"date":"2014-03-10","open":1877.86,"high":1877.87,"low":1867.04,"close":1877.17,"volume":3021350000,"adj_close":1877.17}
{"date":"2014-03-07","open":1878.52,"high":1883.5699,"low":1870.5601,"close":1878.04,"volume":3564740000,"adj_close":1878.04}
{"date":"2014-03-06","open":1874.1801,"high":1881.9399,"low":1874.1801,"close":1877.03,"volume":3360450000,"adj_close":1877.03}
{"date":"2014-03-05","open":1874.05,"high":1876.53,"low":1871.11,"close":1873.8101,"volume":3392990000,"adj_close":1873.8101}
{"date":"2014-03-04","open":1849.23,"high":1876.23,"low":1849.23,"close":1873.91,"volume":3765770000,"adj_close":1873.91}
{"date":"2014-03-03","open":1857.6801,"high":1857.6801,"low":1834.4399,"close":1845.73,"volume":3428220000,"adj_close":1845.73}
{"date":"2014-02-28","open":1855.12,"high":1867.92,"low":1847.67,"close":1859.45,"volume":3917450000,"adj_close":1859.45}
{"date":"2014-02-27","open":1844.9,"high":1854.53,"low":1841.13,"close":1854.29,"volume":3547460000,"adj_close":1854.29}
{"date":"2014-02-26","open":1845.79,"high":1852.65,"low":1840.66,"close":1845.16,"volume":3716730000,"adj_close":1845.16}
{"date":"2014-02-25","open":1847.66,"high":1852.91,"low":1840.1899,"close":1845.12,"volume":3515560000,"adj_close":1845.12}
{"date":"2014-02-24","open":1836.78,"high":1858.71,"low":1836.78,"close":1847.61,"volume":4014530000,"adj_close":1847.61}
{"date":"2014-02-21","open":1841.0699,"high":1846.13,"low":1835.6,"close":1836.25,"volume":3403880000,"adj_close":1836.25}
{"date":"2014-02-20","open":1829.24,"high":1842.79,"low":1824.58,"close":1839.78,"volume":3404980000,"adj_close":1839.78}
{"date":"2014-02-19","open":1838.9,"high":1847.5,"low":1826.99,"close":1828.75,"volume":3661570000,"adj_close":1828.75}
{"date":"2014-02-18","open":1839.03,"high":1842.87,"low":1835.01,"close":1840.76,"volume":3421110000,"adj_close":1840.76}
{"date":"2014-02-14","open":1828.46,"high":1841.65,"low":1825.59,"close":1838.63,"volume":3114750000,"adj_close":1838.63}
{"date":"2014-02-13","open":1814.8199,"high":1830.25,"low":1809.22,"close":1829.83,"volume":3289510000,"adj_close":1829.83}
{"date":"2014-02-12","open":1820.12,"high":1826.55,"low":1815.97,"close":1819.26,"volume":3326380000,"adj_close":1819.26}
{"date":"2014-02-11","open":1800.45,"high":1823.54,"low":1800.41,"close":1819.75,"volume":3699380000,"adj_close":1819.75}
{"date":"2014-02-10","open":1796.2,"high":1799.9399,"low":1791.83,"close":1799.84,"volume":3312160000,"adj_close":1799.84}
{"date":"2014-02-07","open":1776.01,"high":1798.03,"low":1776.01,"close":1797.02,"volume":3775990000,"adj_close":1797.02}
{"date":"2014-02-06","open":1752.99,"high":1774.0601,"low":1752.99,"close":1773.4301,"volume":3825410000,"adj_close":1773.4301}
{"date":"2014-02-05","open":1753.38,"high":1755.79,"low":1737.92,"close":1751.64,"volume":3984290000,"adj_close":1751.64}
{"date":"2014-02-04","open":1743.8199,"high":1758.73,"low":1743.8199,"close":1755.2,"volume":4068410000,"adj_close":1755.2}
{"date":"2014-02-03","open":1782.6801,"high":1784.83,"low":1739.66,"close":1741.89,"volume":4726040000,"adj_close":1741.89}
{"date":"2014-01-31","open":1790.88,"high":1793.88,"low":1772.26,"close":1782.59,"volume":4059690000,"adj_close":1782.59}
{"date":"2014-01-30","open":1777.17,"high":1798.77,"low":1777.17,"close":1794.1899,"volume":3547510000,"adj_close":1794.1899}
{"date":"2014-01-29","open":1790.15,"high":1790.15,"low":1770.45,"close":1774.2,"volume":3964020000,"adj_close":1774.2}
{"date":"2014-01-28","open":1783,"high":1793.87,"low":1779.49,"close":1792.5,"volume":3437830000,"adj_close":1792.5}
{"date":"2014-01-27","open":1791.03,"high":1795.98,"low":1772.88,"close":1781.5601,"volume":4045200000,"adj_close":1781.5601}
{"date":"2014-01-24","open":1826.96,"high":1826.96,"low":1790.29,"close":1790.29,"volume":4618450000,"adj_close":1790.29}
{"date":"2014-01-23","open":1842.29,"high":1842.29,"low":1820.0601,"close":1828.46,"volume":3972250000,"adj_close":1828.46}
{"date":"2014-01-22","open":1844.71,"high":1846.87,"low":1840.88,"close":1844.86,"volume":3374170000,"adj_close":1844.86}
{"date":"2014-01-21","open":1841.05,"high":1849.3101,"low":1832.38,"close":1843.8,"volume":3782470000,"adj_close":1843.8}
{"date":"2014-01-17","open":1844.23,"high":1846.04,"low":1835.23,"close":1838.7,"volume":3626120000,"adj_close":1838.7}
{"date":"2014-01-16","open":1847.99,"high":1847.99,"low":1840.3,"close":1845.89,"volume":3491310000,"adj_close":1845.89}
{"date":"2014-01-15","open":1840.52,"high":1850.84,"low":1840.52,"close":1848.38,"volume":3777800000,"adj_close":1848.38}
{"date":"2014-01-14","open":1821.36,"high":1839.26,"low":1821.36,"close":1838.88,"volume":3353270000,"adj_close":1838.88}
{"date":"2014-01-13","open":1841.26,"high":1843.45,"low":1815.52,"close":1819.2,"volume":3591350000,"adj_close":1819.2}
{"date":"2014-01-10","open":1840.0601,"high":1843.15,"low":1832.4301,"close":1842.37,"volume":3335710000,"adj_close":1842.37}
{"date":"2014-01-09","open":1839,"high":1843.23,"low":1830.38,"close":1838.13,"volume":3581150000,"adj_close":1838.13}
{"date":"2014-01-08","open":1837.9,"high":1840.02,"low":1831.4,"close":1837.49,"volume":3652140000,"adj_close":1837.49}
{"date":"2014-01-07","open":1828.71,"high":1840.1,"low":1828.71,"close":1837.88,"volume":3511750000,"adj_close":1837.88}
{"date":"2014-01-06","open":1832.3101,"high":1837.16,"low":1823.73,"close":1826.77,"volume":3294850000,"adj_close":1826.77}
{"date":"2014-01-03","open":1833.21,"high":1838.24,"low":1829.13,"close":1831.37,"volume":2774270000,"adj_close":1831.37}
{"date":"2014-01-02","open":1845.86,"high":1845.86,"low":1827.74,"close":1831.98,"volume":3080600000,"adj_close":1831.98}
{"date":"2013-12-31","open":1842.61,"high":1849.4399,"low":1842.41,"close":1848.36,"volume":2312840000,"adj_close":1848.36}
{"date":"2013-12-30","open":1841.47,"high":1842.47,"low":1838.77,"close":1841.0699,"volume":2293860000,"adj_close":1841.0699}
{"date":"2013-12-27","open":1842.97,"high":1844.89,"low":1839.8101,"close":1841.4,"volume":2052920000,"adj_close":1841.4}
{"date":"2013-12-26","open":1834.96,"high":1842.84,"low":1834.96,"close":1842.02,"volume":1982270000,"adj_close":1842.02}
{"date":"2013-12-24","open":1828.02,"high":1833.3199,"low":1828.02,"close":1833.3199,"volume":1307630000,"adj_close":1833.3199}
{"date":"2013-12-23","open":1822.92,"high":1829.75,"low":1822.92,"close":1827.99,"volume":2851540000,"adj_close":1827.99}
{"date":"2013-12-20","open":1810.39,"high":1823.75,"low":1810.25,"close":1818.3199,"volume":5097700000,"adj_close":1818.3199}
{"date":"2013-12-19","open":1809,"high":1810.88,"low":1801.35,"close":1809.6,"volume":3497210000,"adj_close":1809.6}
{"date":"2013-12-18","open":1781.46,"high":1811.08,"low":1767.99,"close":1810.65,"volume":4327770000,"adj_close":1810.65}
{"date":"2013-12-17","open":1786.47,"high":1786.77,"low":1777.05,"close":1781,"volume":3270030000,"adj_close":1781}
{"date":"2013-12-16","open":1777.48,"high":1792.22,"low":1777.48,"close":1786.54,"volume":3209890000,"adj_close":1786.54}
{"date":"2013-12-13","open":1777.98,"high":1780.92,"low":1772.45,"close":1775.3199,"volume":3061070000,"adj_close":1775.3199}
{"date":"2013-12-12","open":1781.71,"high":1782.99,"low":1772.28,"close":1775.5,"volume":3306640000,"adj_close":1775.5}
{"date":"2013-12-11","open":1802.76,"high":1802.97,"low":1780.09,"close":1782.22,"volume":3472240000,"adj_close":1782.22}
{"date":"2013-12-10","open":1807.6,"high":1808.52,"low":1801.75,"close":1802.62,"volume":3117150000,"adj_close":1802.62}
{"date":"2013-12-09","open":1806.21,"high":1811.52,"low":1806.21,"close":1808.37,"volume":3129500000,"adj_close":1808.37}
{"date":"2013-12-06","open":1788.36,"high":1806.04,"low":1788.36,"close":1805.09,"volume":3150030000,"adj_close":1805.09}
{"date":"2013-12-05","open":1792.8199,"high":1792.8199,"low":1783.38,"close":1785.03,"volume":3336880000,"adj_close":1785.03}
{"date":"2013-12-04","open":1793.15,"high":1799.8,"low":1779.09,"close":1792.8101,"volume":3610540000,"adj_close":1792.8101}
{"date":"2013-12-03","open":1800.1,"high":1800.1,"low":1787.85,"close":1795.15,"volume":3475680000,"adj_close":1795.15}
{"date":"2013-12-02","open":1806.55,"high":1810.02,"low":1798.6,"close":1800.9,"volume":3095430000,"adj_close":1800.9}
{"date":"2013-11-29","open":1808.6899,"high":1813.55,"low":1803.98,"close":1805.8101,"volume":1598300000,"adj_close":1805.8101}
{"date":"2013-11-27","open":1803.48,"high":1808.27,"low":1802.77,"close":1807.23,"volume":2613590000,"adj_close":1807.23}
{"date":"2013-11-26","open":1802.87,"high":1808.42,"low":1800.77,"close":1802.75,"volume":3427120000,"adj_close":1802.75}
{"date":"2013-11-25","open":1806.33,"high":1808.1,"low":1800.58,"close":1802.48,"volume":2998540000,"adj_close":1802.48}
{"date":"2013-11-22","open":1797.21,"high":1804.84,"low":1794.7,"close":1804.76,"volume":3055140000,"adj_close":1804.76}
{"date":"2013-11-21","open":1783.52,"high":1797.16,"low":1783.52,"close":1795.85,"volume":3256630000,"adj_close":1795.85}
{"date":"2013-11-20","open":1789.59,"high":1795.73,"low":1777.23,"close":1781.37,"volume":3109140000,"adj_close":1781.37}
{"date":"2013-11-19","open":1790.79,"high":1795.51,"low":1784.72,"close":1787.87,"volume":3224450000,"adj_close":1787.87}
{"date":"2013-11-18","open":1798.8199,"high":1802.33,"low":1788,"close":1791.53,"volume":3168520000,"adj_close":1791.53}
{"date":"2013-11-15","open":1790.66,"high":1798.22,"low":1790.66,"close":1798.1801,"volume":3254820000,"adj_close":1798.1801}
{"date":"2013-11-14","open":1782.75,"high":1791.53,"low":1780.22,"close":1790.62,"volume":3139060000,"adj_close":1790.62}
{"date":"2013-11-13","open":1764.37,"high":1782,"low":1760.64,"close":1782,"volume":3327480000,"adj_close":1782}
{"date":"2013-11-12","open":1769.51,"high":1771.78,"low":1762.29,"close":1767.6899,"volume":3221030000,"adj_close":1767.6899}
{"date":"2013-11-11","open":1769.96,"high":1773.4399,"low":1767.85,"close":1771.89,"volume":2534060000,"adj_close":1771.89}
{"date":"2013-11-08","open":1748.37,"high":1770.78,"low":1747.63,"close":1770.61,"volume":3837170000,"adj_close":1770.61}
{"date":"2013-11-07","open":1770.74,"high":1774.54,"low":1746.2,"close":1747.15,"volume":4143200000,"adj_close":1747.15}
{"date":"2013-11-06","open":1765,"high":1773.74,"low":1764.4,"close":1770.49,"volume":3322100000,"adj_close":1770.49}
{"date":"2013-11-05","open":1765.67,"high":1767.03,"low":1755.76,"close":1762.97,"volume":3516680000,"adj_close":1762.97}
{"date":"2013-11-04","open":1763.4,"high":1768.78,"low":1761.5601,"close":1767.9301,"volume":3194870000,"adj_close":1767.9301}
{"date":"2013-11-01","open":1758.7,"high":1765.67,"low":1752.7,"close":1761.64,"volume":3686290000,"adj_close":1761.64}
{"date":"2013-10-31","open":1763.24,"high":1768.53,"low":1755.72,"close":1756.54,"volume":3826530000,"adj_close":1756.54}
{"date":"2013-10-30","open":1772.27,"high":1775.22,"low":1757.24,"close":1763.3101,"volume":3523040000,"adj_close":1763.3101}
{"date":"2013-10-29","open":1762.9301,"high":1772.09,"low":1762.9301,"close":1771.95,"volume":3358460000,"adj_close":1771.95}
{"date":"2013-10-28","open":1759.42,"high":1764.99,"low":1757.67,"close":1762.11,"volume":3282300000,"adj_close":1762.11}
{"date":"2013-10-25","open":1756.01,"high":1759.8199,"low":1752.45,"close":1759.77,"volume":3175720000,"adj_close":1759.77}
{"date":"2013-10-24","open":1747.48,"high":1753.9399,"low":1745.5,"close":1752.0699,"volume":3671700000,"adj_close":1752.0699}
{"date":"2013-10-23","open":1752.27,"high":1752.27,"low":1740.5,"close":1746.38,"volume":3713380000,"adj_close":1746.38}
{"date":"2013-10-22","open":1746.48,"high":1759.33,"low":1746.48,"close":1754.67,"volume":3850840000,"adj_close":1754.67}
{"date":"2013-10-21","open":1745.2,"high":1747.79,"low":1740.67,"close":1744.66,"volume":3052710000,"adj_close":1744.66}
{"date":"2013-10-18","open":1736.72,"high":1745.3101,"low":1735.74,"close":1744.5,"volume":3664890000,"adj_close":1744.5}
{"date":"2013-10-17","open":1720.17,"high":1733.45,"low":1714.12,"close":1733.15,"volume":3453590000,"adj_close":1733.15}
{"date":"2013-10-16","open":1700.49,"high":1721.76,"low":1700.49,"close":1721.54,"volume":3486180000,"adj_close":1721.54}
{"date":"2013-10-15","open":1709.17,"high":1711.5699,"low":1695.9301,"close":1698.0601,"volume":3327740000,"adj_close":1698.0601}
{"date":"2013-10-14","open":1699.86,"high":1711.03,"low":1692.13,"close":1710.14,"volume":2580580000,"adj_close":1710.14}
{"date":"2013-10-11","open":1691.09,"high":1703.4399,"low":1688.52,"close":1703.2,"volume":2944670000,"adj_close":1703.2}
{"date":"2013-10-10","open":1660.88,"high":1692.5601,"low":1660.88,"close":1692.5601,"volume":3362300000,"adj_close":1692.5601}
{"date":"2013-10-09","open":1656.99,"high":1662.47,"low":1646.47,"close":1656.4,"volume":3577840000,"adj_close":1656.4}
{"date":"2013-10-08","open":1676.22,"high":1676.79,"low":1655.03,"close":1655.45,"volume":3569230000,"adj_close":1655.45}
{"date":"2013-10-07","open":1687.15,"high":1687.15,"low":1674.7,"close":1676.12,"volume":2678490000,"adj_close":1676.12}
{"date":"2013-10-04","open":1678.79,"high":1691.9399,"low":1677.33,"close":1690.5,"volume":2880270000,"adj_close":1690.5}
{"date":"2013-10-03","open":1692.35,"high":1692.35,"low":1670.36,"close":1678.66,"volume":3279650000,"adj_close":1678.66}
{"date":"2013-10-02","open":1691.9,"high":1693.87,"low":1680.34,"close":1693.87,"volume":3148600000,"adj_close":1693.87}
{"date":"2013-10-01","open":1682.41,"high":1696.55,"low":1682.0699,"close":1695,"volume":3238690000,"adj_close":1695}
{"date":"2013-09-30","open":1687.26,"high":1687.26,"low":1674.99,"close":1681.55,"volume":3308630000,"adj_close":1681.55}
{"date":"2013-09-27","open":1695.52,"high":1695.52,"low":1687.11,"close":1691.75,"volume":2951700000,"adj_close":1691.75}
{"date":"2013-09-26","open":1694.05,"high":1703.85,"low":1693.11,"close":1698.67,"volume":2813930000,"adj_close":1698.67}
{"date":"2013-09-25","open":1698.02,"high":1701.71,"low":1691.88,"close":1692.77,"volume":3148730000,"adj_close":1692.77}
{"date":"2013-09-24","open":1702.6,"high":1707.63,"low":1694.9,"close":1697.42,"volume":3268930000,"adj_close":1697.42}
{"date":"2013-09-23","open":1711.4399,"high":1711.4399,"low":1697.1,"close":1701.84,"volume":3126950000,"adj_close":1701.84}
{"date":"2013-09-20","open":1722.4399,"high":1725.23,"low":1708.89,"close":1709.91,"volume":5074030000,"adj_close":1709.91}
{"date":"2013-09-19","open":1727.34,"high":1729.86,"low":1720.2,"close":1722.34,"volume":3740130000,"adj_close":1722.34}
{"date":"2013-09-18","open":1705.74,"high":1729.4399,"low":1700.35,"close":1725.52,"volume":3989760000,"adj_close":1725.52}
{"date":"2013-09-17","open":1697.73,"high":1705.52,"low":1697.73,"close":1704.76,"volume":2774240000,"adj_close":1704.76}
{"date":"2013-09-16","open":1691.7,"high":1704.95,"low":1691.7,"close":1697.6,"volume":3079800000,"adj_close":1697.6}
{"date":"2013-09-13","open":1685.04,"high":1688.73,"low":1682.22,"close":1687.99,"volume":2736500000,"adj_close":1687.99}
{"date":"2013-09-12","open":1689.21,"high":1689.97,"low":1681.96,"close":1683.42,"volume":3106290000,"adj_close":1683.42}
{"date":"2013-09-11","open":1681.04,"high":1689.13,"low":1678.7,"close":1689.13,"volume":3135460000,"adj_close":1689.13}
{"date":"2013-09-10","open":1675.11,"high":1684.09,"low":1675.11,"close":1683.99,"volume":3691800000,"adj_close":1683.99}
{"date":"2013-09-09","open":1656.85,"high":1672.4,"low":1656.85,"close":1671.71,"volume":3102780000,"adj_close":1671.71}
{"date":"2013-09-06","open":1657.4399,"high":1664.83,"low":1640.62,"close":1655.17,"volume":3123880000,"adj_close":1655.17}
{"date":"2013-09-05","open":1653.28,"high":1659.17,"low":1653.0699,"close":1655.08,"volume":2957110000,"adj_close":1655.08}
{"date":"2013-09-04","open":1640.72,"high":1655.72,"low":1637.41,"close":1653.08,"volume":3312150000,"adj_close":1653.08}
{"date":"2013-09-03","open":1635.95,"high":1651.35,"low":1633.41,"close":1639.77,"volume":3731610000,"adj_close":1639.77}
{"date":"2013-08-30","open":1638.89,"high":1640.08,"low":1628.05,"close":1632.97,"volume":2734300000,"adj_close":1632.97}
{"date":"2013-08-29","open":1633.5,"high":1646.41,"low":1630.88,"close":1638.17,"volume":2527550000,"adj_close":1638.17}
{"date":"2013-08-28","open":1630.25,"high":1641.1801,"low":1627.47,"close":1634.96,"volume":2784010000,"adj_close":1634.96}
{"date":"2013-08-27","open":1652.54,"high":1652.54,"low":1629.05,"close":1630.48,"volume":3219190000,"adj_close":1630.48}
{"date":"2013-08-26","open":1664.29,"high":1669.51,"low":1656.02,"close":1656.78,"volume":2430670000,"adj_close":1656.78}
{"date":"2013-08-23","open":1659.92,"high":1664.85,"low":1654.8101,"close":1663.5,"volume":2582670000,"adj_close":1663.5}
{"date":"2013-08-22","open":1645.03,"high":1659.55,"low":1645.03,"close":1656.96,"volume":2537460000,"adj_close":1656.96}
{"date":"2013-08-21","open":1650.66,"high":1656.99,"low":1639.4301,"close":1642.8,"volume":2932180000,"adj_close":1642.8}
{"date":"2013-08-20","open":1646.8101,"high":1658.92,"low":1646.08,"close":1652.35,"volume":2994090000,"adj_close":1652.35}
{"date":"2013-08-19","open":1655.25,"high":1659.1801,"low":1645.84,"close":1646.0601,"volume":2904530000,"adj_close":1646.0601}
{"date":"2013-08-16","open":1661.22,"high":1663.6,"low":1652.61,"close":1655.83,"volume":3211450000,"adj_close":1655.83}
{"date":"2013-08-15","open":1679.61,"high":1679.61,"low":1658.59,"close":1661.3199,"volume":3426690000,"adj_close":1661.3199}
{"date":"2013-08-14","open":1693.88,"high":1695.52,"low":1684.83,"close":1685.39,"volume":2871430000,"adj_close":1685.39}
{"date":"2013-08-13","open":1690.65,"high":1696.8101,"low":1682.62,"close":1694.16,"volume":3035560000,"adj_close":1694.16}
{"date":"2013-08-12","open":1688.37,"high":1691.49,"low":1683.35,"close":1689.47,"volume":2789160000,"adj_close":1689.47}
{"date":"2013-08-09","open":1696.1,"high":1699.42,"low":1686.02,"close":1691.42,"volume":2957670000,"adj_close":1691.42}
{"date":"2013-08-08","open":1693.35,"high":1700.1801,"low":1688.38,"close":1697.48,"volume":3271660000,"adj_close":1697.48}
{"date":"2013-08-07","open":1695.3,"high":1695.3,"low":1684.91,"close":1690.91,"volume":3010230000,"adj_close":1690.91}
{"date":"2013-08-06","open":1705.79,"high":1705.79,"low":1693.29,"close":1697.37,"volume":3141210000,"adj_close":1697.37}
{"date":"2013-08-05","open":1708.01,"high":1709.24,"low":1703.55,"close":1707.14,"volume":2529300000,"adj_close":1707.14}
{"date":"2013-08-02","open":1706.1,"high":1709.67,"low":1700.6801,"close":1709.67,"volume":3136630000,"adj_close":1709.67}
{"date":"2013-08-01","open":1689.42,"high":1707.85,"low":1689.42,"close":1706.87,"volume":3775170000,"adj_close":1706.87}
{"date":"2013-07-31","open":1687.76,"high":1698.4301,"low":1684.9399,"close":1685.73,"volume":3847390000,"adj_close":1685.73}
{"date":"2013-07-30","open":1687.92,"high":1693.1899,"low":1682.42,"close":1685.96,"volume":3320530000,"adj_close":1685.96}
{"date":"2013-07-29","open":1690.3199,"high":1690.92,"low":1681.86,"close":1685.33,"volume":2840520000,"adj_close":1685.33}
{"date":"2013-07-26","open":1687.3101,"high":1691.85,"low":1676.03,"close":1691.65,"volume":2762770000,"adj_close":1691.65}
{"date":"2013-07-25","open":1685.21,"high":1690.9399,"low":1680.0699,"close":1690.25,"volume":3322500000,"adj_close":1690.25}
{"date":"2013-07-24","open":1696.0601,"high":1698.38,"low":1682.5699,"close":1685.9399,"volume":3336120000,"adj_close":1685.9399}
{"date":"2013-07-23","open":1696.63,"high":1698.78,"low":1691.13,"close":1692.39,"volume":3096180000,"adj_close":1692.39}
{"date":"2013-07-22","open":1694.41,"high":1697.61,"low":1690.67,"close":1695.53,"volume":2779130000,"adj_close":1695.53}
{"date":"2013-07-19","open":1686.15,"high":1692.09,"low":1684.08,"close":1692.09,"volume":3302580000,"adj_close":1692.09}
{"date":"2013-07-18","open":1681.05,"high":1693.12,"low":1681.05,"close":1689.37,"volume":3452370000,"adj_close":1689.37}
{"date":"2013-07-17","open":1677.91,"high":1684.75,"low":1677.91,"close":1680.91,"volume":3153440000,"adj_close":1680.91}
{"date":"2013-07-16","open":1682.7,"high":1683.73,"low":1671.84,"close":1676.26,"volume":3081710000,"adj_close":1676.26}
{"date":"2013-07-15","open":1679.59,"high":1684.51,"low":1677.89,"close":1682.5,"volume":2623200000,"adj_close":1682.5}
{"date":"2013-07-12","open":1675.26,"high":1680.1899,"low":1672.33,"close":1680.1899,"volume":3039070000,"adj_close":1680.1899}
{"date":"2013-07-11","open":1657.41,"high":1676.63,"low":1657.41,"close":1675.02,"volume":3446340000,"adj_close":1675.02}
{"date":"2013-07-10","open":1651.5601,"high":1657.92,"low":1647.66,"close":1652.62,"volume":3011010000,"adj_close":1652.62}
{"date":"2013-07-09","open":1642.89,"high":1654.1801,"low":1642.89,"close":1652.3199,"volume":3155360000,"adj_close":1652.3199}
{"date":"2013-07-08","open":1634.2,"high":1644.6801,"low":1634.2,"close":1640.46,"volume":3514590000,"adj_close":1640.46}
{"date":"2013-07-05","open":1618.65,"high":1632.0699,"low":1614.71,"close":1631.89,"volume":2634140000,"adj_close":1631.89}
{"date":"2013-07-03","open":1611.48,"high":1618.97,"low":1604.5699,"close":1615.41,"volume":1966050000,"adj_close":1615.41}
{"date":"2013-07-02","open":1614.29,"high":1624.26,"low":1606.77,"close":1614.08,"volume":3317130000,"adj_close":1614.08}
{"date":"2013-07-01","open":1609.78,"high":1626.61,"low":1609.78,"close":1614.96,"volume":3104690000,"adj_close":1614.96}
{"date":"2013-06-28","open":1611.12,"high":1615.9399,"low":1601.0601,"close":1606.28,"volume":4977190000,"adj_close":1606.28}
{"date":"2013-06-27","open":1606.4399,"high":1620.0699,"low":1606.4399,"close":1613.2,"volume":3364540000,"adj_close":1613.2}
{"date":"2013-06-26","open":1592.27,"high":1606.83,"low":1592.27,"close":1603.26,"volume":3558340000,"adj_close":1603.26}
{"date":"2013-06-25","open":1577.52,"high":1593.79,"low":1577.09,"close":1588.03,"volume":3761170000,"adj_close":1588.03}
{"date":"2013-06-24","open":1588.77,"high":1588.77,"low":1560.33,"close":1573.09,"volume":4733660000,"adj_close":1573.09}
{"date":"2013-06-21","open":1588.62,"high":1599.1899,"low":1577.7,"close":1592.4301,"volume":5797280000,"adj_close":1592.4301}
{"date":"2013-06-20","open":1624.62,"high":1624.62,"low":1584.3199,"close":1588.1899,"volume":4858850000,"adj_close":1588.1899}
{"date":"2013-06-19","open":1651.83,"high":1652.45,"low":1628.91,"close":1628.9301,"volume":3545060000,"adj_close":1628.9301}
{"date":"2013-06-18","open":1639.77,"high":1654.1899,"low":1639.77,"close":1651.8101,"volume":3120980000,"adj_close":1651.8101}
{"date":"2013-06-17","open":1630.64,"high":1646.5,"low":1630.34,"close":1639.04,"volume":3137080000,"adj_close":1639.04}
{"date":"2013-06-14","open":1635.52,"high":1640.8,"low":1623.96,"close":1626.73,"volume":2939400000,"adj_close":1626.73}
{"date":"2013-06-13","open":1612.15,"high":1639.25,"low":1608.0699,"close":1636.36,"volume":3378620000,"adj_close":1636.36}
{"date":"2013-06-12","open":1629.9399,"high":1637.71,"low":1610.92,"close":1612.52,"volume":3202550000,"adj_close":1612.52}
{"date":"2013-06-11","open":1638.64,"high":1640.13,"low":1622.92,"close":1626.13,"volume":3435710000,"adj_close":1626.13}
{"date":"2013-06-10","open":1644.67,"high":1648.6899,"low":1639.26,"close":1642.8101,"volume":2978730000,"adj_close":1642.8101}
{"date":"2013-06-07","open":1625.27,"high":1644.4,"low":1625.27,"close":1643.38,"volume":3371990000,"adj_close":1643.38}
{"date":"2013-06-06","open":1609.29,"high":1622.5601,"low":1598.23,"close":1622.5601,"volume":3547380000,"adj_close":1622.5601}
{"date":"2013-06-05","open":1629.05,"high":1629.3101,"low":1607.09,"close":1608.9,"volume":3632350000,"adj_close":1608.9}
{"date":"2013-06-04","open":1640.73,"high":1646.53,"low":1623.62,"close":1631.38,"volume":3653840000,"adj_close":1631.38}
{"date":"2013-06-03","open":1631.71,"high":1640.42,"low":1622.72,"close":1640.42,"volume":3952070000,"adj_close":1640.42}
{"date":"2013-05-31","open":1652.13,"high":1658.99,"low":1630.74,"close":1630.74,"volume":4099600000,"adj_close":1630.74}
{"date":"2013-05-30","open":1649.14,"high":1661.91,"low":1648.61,"close":1654.41,"volume":3498620000,"adj_close":1654.41}
{"date":"2013-05-29","open":1656.5699,"high":1656.5699,"low":1640.05,"close":1648.36,"volume":3587140000,"adj_close":1648.36}
{"date":"2013-05-28","open":1652.63,"high":1674.21,"low":1652.63,"close":1660.0601,"volume":3457400000,"adj_close":1660.0601}
{"date":"2013-05-24","open":1646.67,"high":1649.78,"low":1636.88,"close":1649.6,"volume":2758080000,"adj_close":1649.6}
{"date":"2013-05-23","open":1651.62,"high":1655.5,"low":1635.53,"close":1650.51,"volume":3945510000,"adj_close":1650.51}
{"date":"2013-05-22","open":1669.39,"high":1687.1801,"low":1648.86,"close":1655.35,"volume":4361020000,"adj_close":1655.35}
{"date":"2013-05-21","open":1666.2,"high":1674.9301,"low":1662.67,"close":1669.16,"volume":3513560000,"adj_close":1669.16}
{"date":"2013-05-20","open":1665.71,"high":1672.84,"low":1663.52,"close":1666.29,"volume":3275080000,"adj_close":1666.29}
{"date":"2013-05-17","open":1652.45,"high":1667.47,"low":1652.45,"close":1667.47,"volume":3440710000,"adj_close":1667.47}
{"date":"2013-05-16","open":1658.0699,"high":1660.51,"low":1648.6,"close":1650.47,"volume":3513130000,"adj_close":1650.47}
{"date":"2013-05-15","open":1649.13,"high":1661.49,"low":1646.6801,"close":1658.78,"volume":3657440000,"adj_close":1658.78}
{"date":"2013-05-14","open":1633.75,"high":1651.1,"low":1633.75,"close":1650.34,"volume":3457790000,"adj_close":1650.34}
{"date":"2013-05-13","open":1632.1,"high":1636,"low":1626.74,"close":1633.77,"volume":2910600000,"adj_close":1633.77}
{"date":"2013-05-10","open":1626.6899,"high":1633.7,"low":1623.71,"close":1633.7,"volume":3086470000,"adj_close":1633.7}
{"date":"2013-05-09","open":1632.6899,"high":1635.01,"low":1623.09,"close":1626.67,"volume":3457400000,"adj_close":1626.67}
{"date":"2013-05-08","open":1625.95,"high":1632.78,"low":1622.7,"close":1632.6899,"volume":3554700000,"adj_close":1632.6899}
{"date":"2013-05-07","open":1617.55,"high":1626.03,"low":1616.64,"close":1625.96,"volume":3309580000,"adj_close":1625.96}
{"date":"2013-05-06","open":1614.4,"high":1619.77,"low":1614.21,"close":1617.5,"volume":3062240000,"adj_close":1617.5}
{"date":"2013-05-03","open":1597.6,"high":1618.46,"low":1597.6,"close":1614.42,"volume":3603910000,"adj_close":1614.42}
{"date":"2013-05-02","open":1582.77,"high":1598.6,"low":1582.77,"close":1597.59,"volume":3366950000,"adj_close":1597.59}
{"date":"2013-05-01","open":1597.55,"high":1597.55,"low":1581.28,"close":1582.7,"volume":3530320000,"adj_close":1582.7}
{"date":"2013-04-30","open":1593.58,"high":1597.5699,"low":1586.5,"close":1597.5699,"volume":3745070000,"adj_close":1597.5699}
{"date":"2013-04-29","open":1582.34,"high":1596.65,"low":1582.34,"close":1593.61,"volume":2891200000,"adj_close":1593.61}
{"date":"2013-04-26","open":1585.16,"high":1585.78,"low":1577.5601,"close":1582.24,"volume":3198620000,"adj_close":1582.24}
{"date":"2013-04-25","open":1578.9301,"high":1592.64,"low":1578.9301,"close":1585.16,"volume":3908580000,"adj_close":1585.16}
{"date":"2013-04-24","open":1578.78,"high":1583,"low":1575.8,"close":1578.79,"volume":3598240000,"adj_close":1578.79}
{"date":"2013-04-23","open":1562.5,"high":1579.58,"low":1562.5,"close":1578.78,"volume":3565150000,"adj_close":1578.78}
{"date":"2013-04-22","open":1555.25,"high":1565.55,"low":1548.1899,"close":1562.5,"volume":2979880000,"adj_close":1562.5}
{"date":"2013-04-19","open":1541.61,"high":1555.89,"low":1539.4,"close":1555.25,"volume":3569870000,"adj_close":1555.25}
{"date":"2013-04-18","open":1552.03,"high":1554.38,"low":1536.03,"close":1541.61,"volume":3890800000,"adj_close":1541.61}
{"date":"2013-04-17","open":1574.5699,"high":1574.5699,"low":1543.6899,"close":1552.01,"volume":4250310000,"adj_close":1552.01}
{"date":"2013-04-16","open":1552.36,"high":1575.35,"low":1552.36,"close":1574.5699,"volume":3654700000,"adj_close":1574.5699}
{"date":"2013-04-15","open":1588.84,"high":1588.84,"low":1552.28,"close":1552.36,"volume":4660130000,"adj_close":1552.36}
{"date":"2013-04-12","open":1593.3,"high":1593.3,"low":1579.97,"close":1588.85,"volume":3206290000,"adj_close":1588.85}
{"date":"2013-04-11","open":1587.73,"high":1597.35,"low":1586.17,"close":1593.37,"volume":3393950000,"adj_close":1593.37}
{"date":"2013-04-10","open":1568.61,"high":1589.0699,"low":1568.61,"close":1587.73,"volume":3453350000,"adj_close":1587.73}
{"date":"2013-04-09","open":1563.11,"high":1573.89,"low":1560.92,"close":1568.61,"volume":3252780000,"adj_close":1568.61}
{"date":"2013-04-08","open":1553.26,"high":1563.0699,"low":1548.63,"close":1563.0699,"volume":2887120000,"adj_close":1563.0699}
{"date":"2013-04-05","open":1559.98,"high":1559.98,"low":1539.5,"close":1553.28,"volume":3515410000,"adj_close":1553.28}
{"date":"2013-04-04","open":1553.6899,"high":1562.6,"low":1552.52,"close":1559.98,"volume":3350670000,"adj_close":1559.98}
{"date":"2013-04-03","open":1570.25,"high":1571.47,"low":1549.8,"close":1553.6899,"volume":4060610000,"adj_close":1553.6899}
{"date":"2013-04-02","open":1562.17,"high":1573.66,"low":1562.17,"close":1570.25,"volume":3312160000,"adj_close":1570.25}
{"date":"2013-04-01","open":1569.1801,"high":1570.5699,"low":1558.47,"close":1562.17,"volume":2753110000,"adj_close":1562.17}
{"date":"2013-03-28","open":1562.86,"high":1570.28,"low":1561.08,"close":1569.1899,"volume":3304440000,"adj_close":1569.1899}
{"date":"2013-03-27","open":1563.75,"high":1564.0699,"low":1551.9,"close":1562.85,"volume":2914210000,"adj_close":1562.85}
{"date":"2013-03-26","open":1551.6899,"high":1563.95,"low":1551.6899,"close":1563.77,"volume":2869260000,"adj_close":1563.77}
{"date":"2013-03-25","open":1556.89,"high":1564.91,"low":1546.22,"close":1551.6899,"volume":3178170000,"adj_close":1551.6899}
{"date":"2013-03-22","open":1545.9,"high":1557.74,"low":1545.9,"close":1556.89,"volume":2948380000,"adj_close":1556.89}
{"date":"2013-03-21","open":1558.71,"high":1558.71,"low":1543.55,"close":1545.8,"volume":3243270000,"adj_close":1545.8}
{"date":"2013-03-20","open":1548.34,"high":1561.5601,"low":1548.34,"close":1558.71,"volume":3349090000,"adj_close":1558.71}
{"date":"2013-03-19","open":1552.1,"high":1557.25,"low":1538.5699,"close":1548.34,"volume":3796210000,"adj_close":1548.34}
{"date":"2013-03-18","open":1560.7,"high":1560.7,"low":1545.13,"close":1552.1,"volume":3164560000,"adj_close":1552.1}
{"date":"2013-03-15","open":1563.21,"high":1563.62,"low":1555.74,"close":1560.7,"volume":5175850000,"adj_close":1560.7}
{"date":"2013-03-14","open":1554.52,"high":1563.3199,"low":1554.52,"close":1563.23,"volume":3459260000,"adj_close":1563.23}
{"date":"2013-03-13","open":1552.48,"high":1556.39,"low":1548.25,"close":1554.52,"volume":3073830000,"adj_close":1554.52}
{"date":"2013-03-12","open":1556.22,"high":1556.77,"low":1548.24,"close":1552.48,"volume":3274910000,"adj_close":1552.48}
{"date":"2013-03-11","open":1551.15,"high":1556.27,"low":1547.36,"close":1556.22,"volume":3091080000,"adj_close":1556.22}
{"date":"2013-03-08","open":1544.26,"high":1552.48,"low":1542.9399,"close":1551.1801,"volume":3652260000,"adj_close":1551.1801}
{"date":"2013-03-07","open":1541.46,"high":1545.78,"low":1541.46,"close":1544.26,"volume":3634710000,"adj_close":1544.26}
{"date":"2013-03-06","open":1539.79,"high":1545.25,"low":1538.11,"close":1541.46,"volume":3676890000,"adj_close":1541.46}
{"date":"2013-03-05","open":1525.2,"high":1543.47,"low":1525.2,"close":1539.79,"volume":3610690000,"adj_close":1539.79}
{"date":"2013-03-04","open":1518.2,"high":1525.27,"low":1512.29,"close":1525.2,"volume":3414430000,"adj_close":1525.2}
{"date":"2013-03-01","open":1514.6801,"high":1519.99,"low":1501.48,"close":1518.2,"volume":3695610000,"adj_close":1518.2}
{"date":"2013-02-28","open":1515.99,"high":1525.34,"low":1514.46,"close":1514.6801,"volume":3912320000,"adj_close":1514.6801}
{"date":"2013-02-27","open":1496.9399,"high":1520.08,"low":1494.88,"close":1515.99,"volume":3551850000,"adj_close":1515.99}
{"date":"2013-02-26","open":1487.85,"high":1498.99,"low":1485.01,"close":1496.9399,"volume":3975280000,"adj_close":1496.9399}
{"date":"2013-02-25","open":1515.6,"high":1525.84,"low":1487.85,"close":1487.85,"volume":4011050000,"adj_close":1487.85}
{"date":"2013-02-22","open":1502.42,"high":1515.64,"low":1502.42,"close":1515.6,"volume":3419320000,"adj_close":1515.6}
{"date":"2013-02-21","open":1511.95,"high":1511.95,"low":1497.29,"close":1502.42,"volume":4274600000,"adj_close":1502.42}
{"date":"2013-02-20","open":1530.9399,"high":1530.9399,"low":1511.41,"close":1511.95,"volume":4240570000,"adj_close":1511.95}
{"date":"2013-02-19","open":1519.79,"high":1530.9399,"low":1519.79,"close":1530.9399,"volume":3748910000,"adj_close":1530.9399}
{"date":"2013-02-15","open":1521.38,"high":1524.24,"low":1514.14,"close":1519.79,"volume":3838510000,"adj_close":1519.79}
{"date":"2013-02-14","open":1520.33,"high":1523.14,"low":1514.02,"close":1521.38,"volume":3759740000,"adj_close":1521.38}
{"date":"2013-02-13","open":1519.4301,"high":1524.6899,"low":1515.9301,"close":1520.33,"volume":3385880000,"adj_close":1520.33}
{"date":"2013-02-12","open":1517.01,"high":1522.29,"low":1515.61,"close":1519.4301,"volume":3414370000,"adj_close":1519.4301}
{"date":"2013-02-11","open":1517.9301,"high":1518.3101,"low":1513.61,"close":1517.01,"volume":2684100000,"adj_close":1517.01}
{"date":"2013-02-08","open":1509.39,"high":1518.3101,"low":1509.39,"close":1517.9301,"volume":2986150000,"adj_close":1517.9301}
{"date":"2013-02-07","open":1512.12,"high":1512.9,"low":1498.49,"close":1509.39,"volume":3614580000,"adj_close":1509.39}
{"date":"2013-02-06","open":1511.29,"high":1512.53,"low":1504.71,"close":1512.12,"volume":3611570000,"adj_close":1512.12}
{"date":"2013-02-05","open":1495.71,"high":1514.96,"low":1495.71,"close":1511.29,"volume":3618360000,"adj_close":1511.29}
{"date":"2013-02-04","open":1513.17,"high":1513.17,"low":1495.02,"close":1495.71,"volume":3390000000,"adj_close":1495.71}
{"date":"2013-02-01","open":1498.11,"high":1514.41,"low":1498.11,"close":1513.17,"volume":3836320000,"adj_close":1513.17}
{"date":"2013-01-31","open":1501.96,"high":1504.1899,"low":1496.76,"close":1498.11,"volume":3999880000,"adj_close":1498.11}
{"date":"2013-01-30","open":1507.84,"high":1509.9399,"low":1500.11,"close":1501.96,"volume":3726810000,"adj_close":1501.96}
{"date":"2013-01-29","open":1500.1801,"high":1509.35,"low":1498.09,"close":1507.84,"volume":3949640000,"adj_close":1507.84}
{"date":"2013-01-28","open":1502.96,"high":1503.23,"low":1496.33,"close":1500.1801,"volume":3388540000,"adj_close":1500.1801}
{"date":"2013-01-25","open":1494.8199,"high":1503.26,"low":1494.8199,"close":1502.96,"volume":3476290000,"adj_close":1502.96}
{"date":"2013-01-24","open":1494.8101,"high":1502.27,"low":1489.46,"close":1494.8199,"volume":3699430000,"adj_close":1494.8199}
{"date":"2013-01-23","open":1492.5601,"high":1496.13,"low":1489.9,"close":1494.8101,"volume":3552010000,"adj_close":1494.8101}
{"date":"2013-01-22","open":1485.98,"high":1492.5601,"low":1481.16,"close":1492.5601,"volume":3570950000,"adj_close":1492.5601}
{"date":"2013-01-18","open":1480.95,"high":1485.98,"low":1475.8101,"close":1485.98,"volume":3795740000,"adj_close":1485.98}
{"date":"2013-01-17","open":1472.63,"high":1485.16,"low":1472.63,"close":1480.9399,"volume":3706710000,"adj_close":1480.9399}
{"date":"2013-01-16","open":1472.33,"high":1473.96,"low":1467.6,"close":1472.63,"volume":3384080000,"adj_close":1472.63}
{"date":"2013-01-15","open":1470.67,"high":1473.3101,"low":1463.76,"close":1472.34,"volume":3135350000,"adj_close":1472.34}
{"date":"2013-01-14","open":1472.05,"high":1472.05,"low":1465.6899,"close":1470.6801,"volume":3003010000,"adj_close":1470.6801}
{"date":"2013-01-11","open":1472.12,"high":1472.75,"low":1467.58,"close":1472.05,"volume":3340650000,"adj_close":1472.05}
{"date":"2013-01-10","open":1461.02,"high":1472.3,"low":1461.02,"close":1472.12,"volume":4081840000,"adj_close":1472.12}
{"date":"2013-01-09","open":1457.15,"high":1464.73,"low":1457.15,"close":1461.02,"volume":3674390000,"adj_close":1461.02}
{"date":"2013-01-08","open":1461.89,"high":1461.89,"low":1451.64,"close":1457.15,"volume":3601600000,"adj_close":1457.15}
{"date":"2013-01-07","open":1466.47,"high":1466.47,"low":1456.62,"close":1461.89,"volume":3304970000,"adj_close":1461.89}
{"date":"2013-01-04","open":1459.37,"high":1467.9399,"low":1458.99,"close":1466.47,"volume":3424290000,"adj_close":1466.47}
{"date":"2013-01-03","open":1462.42,"high":1465.47,"low":1455.53,"close":1459.37,"volume":3829730000,"adj_close":1459.37}
{"date":"2013-01-02","open":1426.1899,"high":1462.4301,"low":1426.1899,"close":1462.42,"volume":4202600000,"adj_close":1462.42}
{"date":"2012-12-31","open":1402.4301,"high":1426.74,"low":1398.11,"close":1426.1899,"volume":3204330000,"adj_close":1426.1899}
{"date":"2012-12-28","open":1418.1,"high":1418.1,"low":1401.58,"close":1402.4301,"volume":2426680000,"adj_close":1402.4301}
{"date":"2012-12-27","open":1419.83,"high":1422.8,"low":1401.8,"close":1418.1,"volume":2830180000,"adj_close":1418.1}
{"date":"2012-12-26","open":1426.66,"high":1429.42,"low":1416.4301,"close":1419.83,"volume":2285030000,"adj_close":1419.83}
{"date":"2012-12-24","open":1430.15,"high":1430.15,"low":1424.66,"close":1426.66,"volume":1248960000,"adj_close":1426.66}
{"date":"2012-12-21","open":1443.67,"high":1443.67,"low":1422.58,"close":1430.15,"volume":5229160000,"adj_close":1430.15}
{"date":"2012-12-20","open":1435.8101,"high":1443.7,"low":1432.8199,"close":1443.6899,"volume":3686580000,"adj_close":1443.6899}
{"date":"2012-12-19","open":1446.79,"high":1447.75,"low":1435.8,"close":1435.8101,"volume":3869800000,"adj_close":1435.8101}
{"date":"2012-12-18","open":1430.47,"high":1448,"low":1430.47,"close":1446.79,"volume":4302240000,"adj_close":1446.79}
{"date":"2012-12-17","open":1413.54,"high":1430.67,"low":1413.54,"close":1430.36,"volume":3455610000,"adj_close":1430.36}
{"date":"2012-12-14","open":1419.45,"high":1419.45,"low":1411.88,"close":1413.58,"volume":3210170000,"adj_close":1413.58}
{"date":"2012-12-13","open":1428.48,"high":1431.36,"low":1416,"close":1419.45,"volume":3349960000,"adj_close":1419.45}
{"date":"2012-12-12","open":1427.84,"high":1438.59,"low":1426.76,"close":1428.48,"volume":3709050000,"adj_close":1428.48}
{"date":"2012-12-11","open":1418.55,"high":1434.27,"low":1418.55,"close":1427.84,"volume":3650230000,"adj_close":1427.84}
{"date":"2012-12-10","open":1418.0699,"high":1421.64,"low":1415.64,"close":1418.55,"volume":2999430000,"adj_close":1418.55}
{"date":"2012-12-07","open":1413.95,"high":1420.34,"low":1410.9,"close":1418.0699,"volume":3125160000,"adj_close":1418.0699}
{"date":"2012-12-06","open":1409.4301,"high":1413.95,"low":1405.9301,"close":1413.9399,"volume":3229700000,"adj_close":1413.9399}
{"date":"2012-12-05","open":1407.05,"high":1415.5601,"low":1398.23,"close":1409.28,"volume":4253920000,"adj_close":1409.28}
{"date":"2012-12-04","open":1409.46,"high":1413.14,"low":1403.65,"close":1407.05,"volume":3247710000,"adj_close":1407.05}
{"date":"2012-12-03","open":1416.34,"high":1423.73,"low":1408.46,"close":1409.46,"volume":3074280000,"adj_close":1409.46}
{"date":"2012-11-30","open":1415.95,"high":1418.86,"low":1411.63,"close":1416.1801,"volume":3966000000,"adj_close":1416.1801}
{"date":"2012-11-29","open":1409.96,"high":1419.7,"low":1409.04,"close":1415.95,"volume":3356850000,"adj_close":1415.95}
{"date":"2012-11-28","open":1398.77,"high":1410.3101,"low":1385.4301,"close":1409.9301,"volume":3359250000,"adj_close":1409.9301}
{"date":"2012-11-27","open":1406.29,"high":1409.01,"low":1398.03,"close":1398.9399,"volume":3323120000,"adj_close":1398.9399}
{"date":"2012-11-26","open":1409.15,"high":1409.15,"low":1397.6801,"close":1406.29,"volume":2948960000,"adj_close":1406.29}
{"date":"2012-11-23","open":1391.03,"high":1409.16,"low":1391.03,"close":1409.15,"volume":1504960000,"adj_close":1409.15}
{"date":"2012-11-21","open":1387.79,"high":1391.25,"low":1386.39,"close":1391.03,"volume":2667090000,"adj_close":1391.03}
{"date":"2012-11-20","open":1386.8199,"high":1389.77,"low":1377.04,"close":1387.8101,"volume":3207160000,"adj_close":1387.8101}
{"date":"2012-11-19","open":1359.88,"high":1386.89,"low":1359.88,"close":1386.89,"volume":3374800000,"adj_close":1386.89}
{"date":"2012-11-16","open":1353.36,"high":1362.03,"low":1343.35,"close":1359.88,"volume":4045910000,"adj_close":1359.88}
{"date":"2012-11-15","open":1355.41,"high":1360.62,"low":1348.05,"close":1353.33,"volume":3928870000,"adj_close":1353.33}
{"date":"2012-11-14","open":1374.64,"high":1380.13,"low":1352.5,"close":1355.49,"volume":4109510000,"adj_close":1355.49}
{"date":"2012-11-13","open":1380.03,"high":1388.8101,"low":1371.39,"close":1374.53,"volume":3455550000,"adj_close":1374.53}
{"date":"2012-11-12","open":1379.86,"high":1384.87,"low":1377.1899,"close":1380.03,"volume":2567540000,"adj_close":1380.03}
{"date":"2012-11-09","open":1377.55,"high":1391.39,"low":1373.03,"close":1379.85,"volume":3647350000,"adj_close":1379.85}
{"date":"2012-11-08","open":1394.53,"high":1401.23,"low":1377.51,"close":1377.51,"volume":3779520000,"adj_close":1377.51}
{"date":"2012-11-07","open":1428.27,"high":1428.27,"low":1388.14,"close":1394.53,"volume":4356490000,"adj_close":1394.53}
{"date":"2012-11-06","open":1417.26,"high":1433.38,"low":1417.26,"close":1428.39,"volume":3306970000,"adj_close":1428.39}
{"date":"2012-11-05","open":1414.02,"high":1419.9,"low":1408.13,"close":1417.26,"volume":2921040000,"adj_close":1417.26}
{"date":"2012-11-02","open":1427.59,"high":1434.27,"low":1412.91,"close":1414.2,"volume":3732480000,"adj_close":1414.2}
{"date":"2012-11-01","open":1412.2,"high":1428.35,"low":1412.2,"close":1427.59,"volume":3929890000,"adj_close":1427.59}
{"date":"2012-10-31","open":1410.99,"high":1418.76,"low":1405.95,"close":1412.16,"volume":3577110000,"adj_close":1412.16}
{"date":"2012-10-26","open":1412.97,"high":1417.09,"low":1403.28,"close":1411.9399,"volume":3284910000,"adj_close":1411.9399}
{"date":"2012-10-25","open":1409.74,"high":1421.12,"low":1405.14,"close":1412.97,"volume":3512640000,"adj_close":1412.97}
{"date":"2012-10-24","open":1413.2,"high":1420.04,"low":1407.1,"close":1408.75,"volume":3385970000,"adj_close":1408.75}
{"date":"2012-10-23","open":1433.74,"high":1433.74,"low":1407.5601,"close":1413.11,"volume":3587670000,"adj_close":1413.11}
{"date":"2012-10-22","open":1433.21,"high":1435.46,"low":1422.0601,"close":1433.8199,"volume":3216220000,"adj_close":1433.8199}
{"date":"2012-10-19","open":1457.34,"high":1457.34,"low":1429.85,"close":1433.1899,"volume":3875170000,"adj_close":1433.1899}
{"date":"2012-10-18","open":1460.9399,"high":1464.02,"low":1452.63,"close":1457.34,"volume":3880030000,"adj_close":1457.34}
{"date":"2012-10-17","open":1454.22,"high":1462.2,"low":1453.35,"close":1460.91,"volume":3655320000,"adj_close":1460.91}
{"date":"2012-10-16","open":1440.3101,"high":1455.51,"low":1440.3101,"close":1454.92,"volume":3568770000,"adj_close":1454.92}
{"date":"2012-10-15","open":1428.75,"high":1441.3101,"low":1427.24,"close":1440.13,"volume":3483810000,"adj_close":1440.13}
{"date":"2012-10-12","open":1432.84,"high":1438.4301,"low":1425.53,"close":1428.59,"volume":3134750000,"adj_close":1428.59}
{"date":"2012-10-11","open":1432.8199,"high":1443.9,"low":1432.8199,"close":1432.84,"volume":3672540000,"adj_close":1432.84}
{"date":"2012-10-10","open":1441.48,"high":1442.52,"low":1430.64,"close":1432.5601,"volume":3225060000,"adj_close":1432.5601}
{"date":"2012-10-09","open":1455.9,"high":1455.9,"low":1441.1801,"close":1441.48,"volume":3216320000,"adj_close":1441.48}
{"date":"2012-10-08","open":1460.9301,"high":1460.9301,"low":1453.1,"close":1455.88,"volume":2328720000,"adj_close":1455.88}
{"date":"2012-10-05","open":1461.4,"high":1470.96,"low":1456.89,"close":1460.9301,"volume":3172940000,"adj_close":1460.9301}
{"date":"2012-10-04","open":1451.08,"high":1463.14,"low":1451.08,"close":1461.4,"volume":3615860000,"adj_close":1461.4}
{"date":"2012-10-03","open":1446.05,"high":1454.3,"low":1441.99,"close":1450.99,"volume":3531640000,"adj_close":1450.99}
{"date":"2012-10-02","open":1444.99,"high":1451.52,"low":1439.01,"close":1445.75,"volume":3321790000,"adj_close":1445.75}
{"date":"2012-10-01","open":1440.9,"high":1457.14,"low":1440.9,"close":1444.49,"volume":3505080000,"adj_close":1444.49}
{"date":"2012-09-28","open":1447.13,"high":1447.13,"low":1435.6,"close":1440.67,"volume":3509230000,"adj_close":1440.67}
{"date":"2012-09-27","open":1433.36,"high":1450.2,"low":1433.36,"close":1447.15,"volume":3150330000,"adj_close":1447.15}
{"date":"2012-09-26","open":1441.6,"high":1441.6,"low":1430.53,"close":1433.3199,"volume":3565380000,"adj_close":1433.3199}
{"date":"2012-09-25","open":1456.9399,"high":1463.24,"low":1441.59,"close":1441.59,"volume":3739900000,"adj_close":1441.59}
{"date":"2012-09-24","open":1459.76,"high":1460.72,"low":1452.0601,"close":1456.89,"volume":3008920000,"adj_close":1456.89}
{"date":"2012-09-21","open":1460.34,"high":1467.0699,"low":1459.51,"close":1460.15,"volume":4833870000,"adj_close":1460.15}
{"date":"2012-09-20","open":1461.05,"high":1461.23,"low":1449.98,"close":1460.26,"volume":3382520000,"adj_close":1460.26}
{"date":"2012-09-19","open":1459.5,"high":1465.15,"low":1457.88,"close":1461.05,"volume":3451360000,"adj_close":1461.05}
{"date":"2012-09-18","open":1461.1899,"high":1461.47,"low":1456.13,"close":1459.3199,"volume":3377390000,"adj_close":1459.3199}
{"date":"2012-09-17","open":1465.42,"high":1465.63,"low":1457.55,"close":1461.1899,"volume":3482430000,"adj_close":1461.1899}
{"date":"2012-09-14","open":1460.0699,"high":1474.51,"low":1460.0699,"close":1465.77,"volume":5041990000,"adj_close":1465.77}
{"date":"2012-09-13","open":1436.5601,"high":1463.76,"low":1435.34,"close":1459.99,"volume":4606550000,"adj_close":1459.99}
{"date":"2012-09-12","open":1433.5601,"high":1439.15,"low":1432.99,"close":1436.5601,"volume":3641200000,"adj_close":1436.5601}
{"date":"2012-09-11","open":1429.13,"high":1437.76,"low":1429.13,"close":1433.5601,"volume":3509630000,"adj_close":1433.5601}
{"date":"2012-09-10","open":1437.92,"high":1438.74,"low":1428.98,"close":1429.08,"volume":3223670000,"adj_close":1429.08}
{"date":"2012-09-07","open":1432.12,"high":1437.92,"low":1431.45,"close":1437.92,"volume":3717620000,"adj_close":1437.92}
{"date":"2012-09-06","open":1403.74,"high":1432.12,"low":1403.74,"close":1432.12,"volume":3952870000,"adj_close":1432.12}
{"date":"2012-09-05","open":1404.9399,"high":1408.8101,"low":1401.25,"close":1403.4399,"volume":3389110000,"adj_close":1403.4399}
{"date":"2012-09-04","open":1406.54,"high":1409.3101,"low":1396.5601,"close":1404.9399,"volume":3200310000,"adj_close":1404.9399}
{"date":"2012-08-31","open":1400.0699,"high":1413.09,"low":1398.96,"close":1406.58,"volume":2938250000,"adj_close":1406.58}
{"date":"2012-08-30","open":1410.08,"high":1410.08,"low":1397.01,"close":1399.48,"volume":2530280000,"adj_close":1399.48}
{"date":"2012-08-29","open":1409.3199,"high":1413.95,"low":1406.5699,"close":1410.49,"volume":2571220000,"adj_close":1410.49}
{"date":"2012-08-28","open":1410.4399,"high":1413.63,"low":1405.59,"close":1409.3,"volume":2629090000,"adj_close":1409.3}
{"date":"2012-08-27","open":1411.13,"high":1416.17,"low":1409.11,"close":1410.4399,"volume":2472500000,"adj_close":1410.4399}
{"date":"2012-08-24","open":1401.99,"high":1413.46,"low":1398.04,"close":1411.13,"volume":2598790000,"adj_close":1411.13}
{"date":"2012-08-23","open":1413.49,"high":1413.49,"low":1400.5,"close":1402.08,"volume":3008240000,"adj_close":1402.08}
{"date":"2012-08-22","open":1413.09,"high":1416.12,"low":1406.78,"close":1413.49,"volume":3062690000,"adj_close":1413.49}
{"date":"2012-08-21","open":1418.13,"high":1426.6801,"low":1410.86,"close":1413.17,"volume":3282950000,"adj_close":1413.17}
{"date":"2012-08-20","open":1417.85,"high":1418.13,"low":1412.12,"close":1418.13,"volume":2766320000,"adj_close":1418.13}
{"date":"2012-08-17","open":1415.84,"high":1418.71,"low":1414.67,"close":1418.16,"volume":2922990000,"adj_close":1418.16}
{"date":"2012-08-16","open":1405.5699,"high":1417.4399,"low":1404.15,"close":1415.51,"volume":3114100000,"adj_close":1415.51}
{"date":"2012-08-15","open":1403.89,"high":1407.73,"low":1401.83,"close":1405.53,"volume":2655750000,"adj_close":1405.53}
{"date":"2012-08-14","open":1404.36,"high":1410.03,"low":1400.6,"close":1403.9301,"volume":2930900000,"adj_close":1403.9301}
{"date":"2012-08-13","open":1405.87,"high":1405.87,"low":1397.3199,"close":1404.11,"volume":2499990000,"adj_close":1404.11}
{"date":"2012-08-10","open":1402.58,"high":1405.98,"low":1395.62,"close":1405.87,"volume":2767980000,"adj_close":1405.87}
{"date":"2012-08-09","open":1402.26,"high":1405.95,"low":1398.8,"close":1402.8,"volume":3119610000,"adj_close":1402.8}
{"date":"2012-08-08","open":1401.23,"high":1404.14,"low":1396.13,"close":1402.22,"volume":3221790000,"adj_close":1402.22}
{"date":"2012-08-07","open":1394.46,"high":1407.14,"low":1394.46,"close":1401.35,"volume":3682490000,"adj_close":1401.35}
{"date":"2012-08-06","open":1391.04,"high":1399.63,"low":1391.04,"close":1394.23,"volume":3122050000,"adj_close":1394.23}
{"date":"2012-08-03","open":1365.45,"high":1394.16,"low":1365.45,"close":1390.99,"volume":3751170000,"adj_close":1390.99}
{"date":"2012-08-02","open":1375.13,"high":1375.13,"low":1354.65,"close":1365,"volume":4193740000,"adj_close":1365}
{"date":"2012-08-01","open":1379.3199,"high":1385.03,"low":1373.35,"close":1375.3199,"volume":4440920000,"adj_close":1375.3199}
{"date":"2012-07-31","open":1385.27,"high":1387.16,"low":1379.17,"close":1379.3199,"volume":3821570000,"adj_close":1379.3199}
{"date":"2012-07-30","open":1385.9399,"high":1391.74,"low":1381.37,"close":1385.3,"volume":3212060000,"adj_close":1385.3}
{"date":"2012-07-27","open":1360.05,"high":1389.1899,"low":1360.05,"close":1385.97,"volume":4399010000,"adj_close":1385.97}
{"date":"2012-07-26","open":1338.17,"high":1363.13,"low":1338.17,"close":1360.02,"volume":4429300000,"adj_close":1360.02}
{"date":"2012-07-25","open":1338.35,"high":1343.98,"low":1331.5,"close":1337.89,"volume":3719170000,"adj_close":1337.89}
{"date":"2012-07-24","open":1350.52,"high":1351.53,"low":1329.24,"close":1338.3101,"volume":3891290000,"adj_close":1338.3101}
{"date":"2012-07-23","open":1362.34,"high":1362.34,"low":1337.5601,"close":1350.52,"volume":3717180000,"adj_close":1350.52}
{"date":"2012-07-20","open":1376.51,"high":1376.51,"low":1362.1899,"close":1362.66,"volume":3925020000,"adj_close":1362.66}
{"date":"2012-07-19","open":1373.01,"high":1380.39,"low":1371.21,"close":1376.51,"volume":4043360000,"adj_close":1376.51}
{"date":"2012-07-18","open":1363.58,"high":1375.26,"low":1358.96,"close":1372.78,"volume":3642630000,"adj_close":1372.78}
{"date":"2012-07-17","open":1353.6801,"high":1365.36,"low":1345.0699,"close":1363.67,"volume":3566680000,"adj_close":1363.67}
{"date":"2012-07-16","open":1356.5,"high":1357.26,"low":1348.51,"close":1353.64,"volume":2862720000,"adj_close":1353.64}
{"date":"2012-07-13","open":1334.8101,"high":1357.7,"low":1334.8101,"close":1356.78,"volume":3212930000,"adj_close":1356.78}
{"date":"2012-07-12","open":1341.29,"high":1341.29,"low":1325.41,"close":1334.76,"volume":3654440000,"adj_close":1334.76}
{"date":"2012-07-11","open":1341.4,"high":1345,"low":1333.25,"close":1341.45,"volume":3426290000,"adj_close":1341.45}
{"date":"2012-07-10","open":1352.96,"high":1361.54,"low":1336.27,"close":1341.47,"volume":3470600000,"adj_close":1341.47}
{"date":"2012-07-09","open":1354.66,"high":1354.87,"low":1346.65,"close":1352.46,"volume":2904860000,"adj_close":1352.46}
{"date":"2012-07-06","open":1367.09,"high":1367.09,"low":1348.03,"close":1354.6801,"volume":2745140000,"adj_close":1354.6801}
{"date":"2012-07-05","open":1373.72,"high":1373.85,"low":1363.02,"close":1367.58,"volume":3041520000,"adj_close":1367.58}
{"date":"2012-07-03","open":1365.75,"high":1374.8101,"low":1363.53,"close":1374.02,"volume":2116390000,"adj_close":1374.02}
{"date":"2012-07-02","open":1362.33,"high":1366.35,"low":1355.7,"close":1365.51,"volume":3301650000,"adj_close":1365.51}
{"date":"2012-06-29","open":1330.12,"high":1362.17,"low":1330.12,"close":1362.16,"volume":4590480000,"adj_close":1362.16}
{"date":"2012-06-28","open":1331.52,"high":1331.52,"low":1313.29,"close":1329.04,"volume":3969370000,"adj_close":1329.04}
{"date":"2012-06-27","open":1320.71,"high":1334.4,"low":1320.71,"close":1331.85,"volume":3286910000,"adj_close":1331.85}
{"date":"2012-06-26","open":1314.09,"high":1324.24,"low":1310.3,"close":1319.99,"volume":3412940000,"adj_close":1319.99}
{"date":"2012-06-25","open":1334.9,"high":1334.9,"low":1309.27,"close":1313.72,"volume":3501820000,"adj_close":1313.72}
{"date":"2012-06-22","open":1325.92,"high":1337.8199,"low":1325.92,"close":1335.02,"volume":5271490000,"adj_close":1335.02}
{"date":"2012-06-21","open":1355.4301,"high":1358.27,"low":1324.41,"close":1325.51,"volume":4094470000,"adj_close":1325.51}
{"date":"2012-06-20","open":1358.04,"high":1361.5699,"low":1346.45,"close":1355.6899,"volume":3695700000,"adj_close":1355.6899}
{"date":"2012-06-19","open":1344.83,"high":1363.46,"low":1344.83,"close":1357.98,"volume":3815350000,"adj_close":1357.98}
{"date":"2012-06-18","open":1342.42,"high":1348.22,"low":1334.46,"close":1344.78,"volume":3259430000,"adj_close":1344.78}
{"date":"2012-06-15","open":1329.1899,"high":1343.3199,"low":1329.1899,"close":1342.84,"volume":4401570000,"adj_close":1342.84}
{"date":"2012-06-14","open":1314.88,"high":1333.6801,"low":1314.14,"close":1329.1,"volume":3687720000,"adj_close":1329.1}
{"date":"2012-06-13","open":1324.02,"high":1327.28,"low":1310.51,"close":1314.88,"volume":3506510000,"adj_close":1314.88}
{"date":"2012-06-12","open":1309.4,"high":1324.3101,"low":1306.62,"close":1324.1801,"volume":3442920000,"adj_close":1324.1801}
{"date":"2012-06-11","open":1325.72,"high":1335.52,"low":1307.73,"close":1308.9301,"volume":3537530000,"adj_close":1308.9301}
{"date":"2012-06-08","open":1314.99,"high":1325.8101,"low":1307.77,"close":1325.66,"volume":3497190000,"adj_close":1325.66}
{"date":"2012-06-07","open":1316.15,"high":1329.05,"low":1312.6801,"close":1314.99,"volume":4258140000,"adj_close":1314.99}
{"date":"2012-06-06","open":1285.61,"high":1315.13,"low":1285.61,"close":1315.13,"volume":4268360000,"adj_close":1315.13}
{"date":"2012-06-05","open":1277.8199,"high":1287.62,"low":1274.16,"close":1285.5,"volume":3403230000,"adj_close":1285.5}
{"date":"2012-06-04","open":1278.29,"high":1282.55,"low":1266.74,"close":1278.1801,"volume":4011960000,"adj_close":1278.1801}
{"date":"2012-06-01","open":1309.87,"high":1309.87,"low":1277.25,"close":1278.04,"volume":4669350000,"adj_close":1278.04}
{"date":"2012-05-31","open":1313.09,"high":1319.74,"low":1298.9,"close":1310.33,"volume":4557620000,"adj_close":1310.33}
{"date":"2012-05-30","open":1331.25,"high":1331.25,"low":1310.76,"close":1313.3199,"volume":3534290000,"adj_close":1313.3199}
{"date":"2012-05-29","open":1318.9,"high":1334.9301,"low":1318.9,"close":1332.42,"volume":3441640000,"adj_close":1332.42}
{"date":"2012-05-25","open":1320.8101,"high":1324.2,"low":1314.23,"close":1317.8199,"volume":2872660000,"adj_close":1317.8199}
{"date":"2012-05-24","open":1318.72,"high":1324.14,"low":1310.5,"close":1320.6801,"volume":3937670000,"adj_close":1320.6801}
{"date":"2012-05-23","open":1316.02,"high":1320.71,"low":1296.53,"close":1318.86,"volume":4108330000,"adj_close":1318.86}
{"date":"2012-05-22","open":1316.09,"high":1328.49,"low":1310.04,"close":1316.63,"volume":4123680000,"adj_close":1316.63}
{"date":"2012-05-21","open":1295.73,"high":1316.39,"low":1295.73,"close":1315.99,"volume":3786750000,"adj_close":1315.99}
{"date":"2012-05-18","open":1305.05,"high":1312.24,"low":1291.98,"close":1295.22,"volume":4512470000,"adj_close":1295.22}
{"date":"2012-05-17","open":1324.8199,"high":1326.36,"low":1304.86,"close":1304.86,"volume":4664280000,"adj_close":1304.86}
{"date":"2012-05-16","open":1330.78,"high":1341.78,"low":1324.79,"close":1324.8,"volume":4280420000,"adj_close":1324.8}
{"date":"2012-05-15","open":1338.36,"high":1344.9399,"low":1328.41,"close":1330.66,"volume":4114040000,"adj_close":1330.66}
{"date":"2012-05-14","open":1351.9301,"high":1351.9301,"low":1336.61,"close":1338.35,"volume":3688120000,"adj_close":1338.35}
{"date":"2012-05-11","open":1358.11,"high":1365.66,"low":1348.89,"close":1353.39,"volume":3869070000,"adj_close":1353.39}
{"date":"2012-05-10","open":1354.58,"high":1365.88,"low":1354.58,"close":1357.99,"volume":3727990000,"adj_close":1357.99}
{"date":"2012-05-09","open":1363.2,"high":1363.73,"low":1343.13,"close":1354.58,"volume":4288540000,"adj_close":1354.58}
{"date":"2012-05-08","open":1369.16,"high":1369.16,"low":1347.75,"close":1363.72,"volume":4261670000,"adj_close":1363.72}
{"date":"2012-05-07","open":1368.79,"high":1373.91,"low":1363.9399,"close":1369.58,"volume":3559390000,"adj_close":1369.58}
{"date":"2012-05-04","open":1391.51,"high":1391.51,"low":1367.96,"close":1369.1,"volume":3975140000,"adj_close":1369.1}
{"date":"2012-05-03","open":1402.3199,"high":1403.0699,"low":1388.71,"close":1391.5699,"volume":4004910000,"adj_close":1391.5699}
{"date":"2012-05-02","open":1405.5,"high":1405.5,"low":1393.92,"close":1402.3101,"volume":3803860000,"adj_close":1402.3101}
{"date":"2012-05-01","open":1397.86,"high":1415.3199,"low":1395.73,"close":1405.8199,"volume":3807950000,"adj_close":1405.8199}
{"date":"2012-04-30","open":1403.26,"high":1403.26,"low":1394,"close":1397.91,"volume":3574010000,"adj_close":1397.91}
{"date":"2012-04-27","open":1400.1899,"high":1406.64,"low":1397.3101,"close":1403.36,"volume":3645830000,"adj_close":1403.36}
{"date":"2012-04-26","open":1390.64,"high":1402.09,"low":1387.28,"close":1399.98,"volume":4034700000,"adj_close":1399.98}
{"date":"2012-04-25","open":1372.11,"high":1391.37,"low":1372.11,"close":1390.6899,"volume":3998430000,"adj_close":1390.6899}
{"date":"2012-04-24","open":1366.97,"high":1375.5699,"low":1366.8199,"close":1371.97,"volume":3617100000,"adj_close":1371.97}
{"date":"2012-04-23","open":1378.53,"high":1378.53,"low":1358.79,"close":1366.9399,"volume":3654860000,"adj_close":1366.9399}
{"date":"2012-04-20","open":1376.96,"high":1387.4,"low":1376.96,"close":1378.53,"volume":3833320000,"adj_close":1378.53}
{"date":"2012-04-19","open":1385.08,"high":1390.46,"low":1370.3,"close":1376.92,"volume":4180020000,"adj_close":1376.92}
{"date":"2012-04-18","open":1390.78,"high":1390.78,"low":1383.29,"close":1385.14,"volume":3463140000,"adj_close":1385.14}
{"date":"2012-04-17","open":1369.5699,"high":1392.76,"low":1369.5699,"close":1390.78,"volume":3456200000,"adj_close":1390.78}
{"date":"2012-04-16","open":1370.27,"high":1379.66,"low":1365.38,"close":1369.5699,"volume":3574780000,"adj_close":1369.5699}
{"date":"2012-04-13","open":1387.61,"high":1387.61,"low":1369.85,"close":1370.26,"volume":3631160000,"adj_close":1370.26}
{"date":"2012-04-12","open":1368.77,"high":1388.13,"low":1368.77,"close":1387.5699,"volume":3618280000,"adj_close":1387.5699}
{"date":"2012-04-11","open":1358.98,"high":1374.71,"low":1358.98,"close":1368.71,"volume":3743040000,"adj_close":1368.71}
{"date":"2012-04-10","open":1382.1801,"high":1383.01,"low":1357.38,"close":1358.59,"volume":4631730000,"adj_close":1358.59}
{"date":"2012-04-09","open":1397.45,"high":1397.45,"low":1378.24,"close":1382.2,"volume":3468980000,"adj_close":1382.2}
{"date":"2012-04-05","open":1398.79,"high":1401.6,"low":1392.92,"close":1398.08,"volume":3303740000,"adj_close":1398.08}
{"date":"2012-04-04","open":1413.09,"high":1413.09,"low":1394.09,"close":1398.96,"volume":3938290000,"adj_close":1398.96}
{"date":"2012-04-03","open":1418.98,"high":1419,"low":1404.62,"close":1413.38,"volume":3822090000,"adj_close":1413.38}
{"date":"2012-04-02","open":1408.47,"high":1422.38,"low":1404.46,"close":1419.04,"volume":3572010000,"adj_close":1419.04}
{"date":"2012-03-30","open":1403.3101,"high":1410.89,"low":1401.42,"close":1408.47,"volume":3676890000,"adj_close":1408.47}
{"date":"2012-03-29","open":1405.39,"high":1405.39,"low":1391.5601,"close":1403.28,"volume":3832000000,"adj_close":1403.28}
{"date":"2012-03-28","open":1412.52,"high":1413.65,"low":1397.2,"close":1405.54,"volume":3892800000,"adj_close":1405.54}
{"date":"2012-03-27","open":1416.55,"high":1419.15,"low":1411.95,"close":1412.52,"volume":3513640000,"adj_close":1412.52}
{"date":"2012-03-26","open":1397.11,"high":1416.58,"low":1397.11,"close":1416.51,"volume":3576950000,"adj_close":1416.51}
{"date":"2012-03-23","open":1392.78,"high":1399.1801,"low":1386.87,"close":1397.11,"volume":3472950000,"adj_close":1397.11}
{"date":"2012-03-22","open":1402.89,"high":1402.89,"low":1388.73,"close":1392.78,"volume":3740590000,"adj_close":1392.78}
{"date":"2012-03-21","open":1405.52,"high":1407.75,"low":1400.64,"close":1402.89,"volume":3573590000,"adj_close":1402.89}
{"date":"2012-03-20","open":1409.59,"high":1409.59,"low":1397.6801,"close":1405.52,"volume":3695280000,"adj_close":1405.52}
{"date":"2012-03-19","open":1404.17,"high":1414,"low":1402.4301,"close":1409.75,"volume":3932570000,"adj_close":1409.75}
{"date":"2012-03-16","open":1402.55,"high":1405.88,"low":1401.47,"close":1404.17,"volume":5163950000,"adj_close":1404.17}
{"date":"2012-03-15","open":1394.17,"high":1402.63,"low":1392.78,"close":1402.6,"volume":4271650000,"adj_close":1402.6}
{"date":"2012-03-14","open":1395.95,"high":1399.42,"low":1389.97,"close":1394.28,"volume":4502280000,"adj_close":1394.28}
{"date":"2012-03-13","open":1371.92,"high":1396.13,"low":1371.92,"close":1395.95,"volume":4386470000,"adj_close":1395.95}
{"date":"2012-03-12","open":1370.78,"high":1373.04,"low":1366.6899,"close":1371.09,"volume":3081870000,"adj_close":1371.09}
{"date":"2012-03-09","open":1365.97,"high":1374.76,"low":1365.97,"close":1370.87,"volume":3639470000,"adj_close":1370.87}
{"date":"2012-03-08","open":1352.65,"high":1368.72,"low":1352.65,"close":1365.91,"volume":3543060000,"adj_close":1365.91}
{"date":"2012-03-07","open":1343.39,"high":1354.85,"low":1343.39,"close":1352.63,"volume":3580380000,"adj_close":1352.63}
{"date":"2012-03-06","open":1363.63,"high":1363.63,"low":1340.03,"close":1343.36,"volume":4191060000,"adj_close":1343.36}
{"date":"2012-03-05","open":1369.59,"high":1369.59,"low":1359.13,"close":1364.33,"volume":3429480000,"adj_close":1364.33}
{"date":"2012-03-02","open":1374.09,"high":1374.53,"low":1366.42,"close":1369.63,"volume":3283490000,"adj_close":1369.63}
{"date":"2012-03-01","open":1365.9,"high":1376.17,"low":1365.9,"close":1374.09,"volume":3919240000,"adj_close":1374.09}
{"date":"2012-02-29","open":1372.2,"high":1378.04,"low":1363.8101,"close":1365.6801,"volume":4482370000,"adj_close":1365.6801}
{"date":"2012-02-28","open":1367.5601,"high":1373.09,"low":1365.97,"close":1372.1801,"volume":3579120000,"adj_close":1372.1801}
{"date":"2012-02-27","open":1365.2,"high":1371.9399,"low":1354.92,"close":1367.59,"volume":3648890000,"adj_close":1367.59}
{"date":"2012-02-24","open":1363.46,"high":1368.92,"low":1363.46,"close":1365.74,"volume":3505360000,"adj_close":1365.74}
{"date":"2012-02-23","open":1357.53,"high":1364.24,"low":1352.28,"close":1363.46,"volume":3786450000,"adj_close":1363.46}
{"date":"2012-02-22","open":1362.11,"high":1362.7,"low":1355.53,"close":1357.66,"volume":3633710000,"adj_close":1357.66}
{"date":"2012-02-21","open":1361.22,"high":1367.76,"low":1358.11,"close":1362.21,"volume":3795200000,"adj_close":1362.21}
{"date":"2012-02-17","open":1358.0601,"high":1363.4,"low":1357.24,"close":1361.23,"volume":3717640000,"adj_close":1361.23}
{"date":"2012-02-16","open":1342.61,"high":1359.02,"low":1341.22,"close":1358.04,"volume":4108880000,"adj_close":1358.04}
{"date":"2012-02-15","open":1350.52,"high":1355.87,"low":1340.8,"close":1343.23,"volume":4080340000,"adj_close":1343.23}
{"date":"2012-02-14","open":1351.3,"high":1351.3,"low":1340.83,"close":1350.5,"volume":3889520000,"adj_close":1350.5}
{"date":"2012-02-13","open":1343.0601,"high":1353.35,"low":1343.0601,"close":1351.77,"volume":3618040000,"adj_close":1351.77}
{"date":"2012-02-10","open":1351.21,"high":1351.21,"low":1337.35,"close":1342.64,"volume":3877580000,"adj_close":1342.64}
{"date":"2012-02-09","open":1349.97,"high":1354.3199,"low":1344.63,"close":1351.95,"volume":4209890000,"adj_close":1351.95}
{"date":"2012-02-08","open":1347.04,"high":1351,"low":1341.95,"close":1349.96,"volume":4096730000,"adj_close":1349.96}
{"date":"2012-02-07","open":1344.33,"high":1349.24,"low":1335.92,"close":1347.05,"volume":3742460000,"adj_close":1347.05}
{"date":"2012-02-06","open":1344.3199,"high":1344.36,"low":1337.52,"close":1344.33,"volume":3379700000,"adj_close":1344.33}
{"date":"2012-02-03","open":1326.21,"high":1345.34,"low":1326.21,"close":1344.9,"volume":4608550000,"adj_close":1344.9}
{"date":"2012-02-02","open":1324.24,"high":1329.1899,"low":1321.5699,"close":1325.54,"volume":4120920000,"adj_close":1325.54}
{"date":"2012-02-01","open":1312.45,"high":1330.52,"low":1312.45,"close":1324.09,"volume":4504360000,"adj_close":1324.09}
{"date":"2012-01-31","open":1313.53,"high":1321.41,"low":1306.6899,"close":1312.41,"volume":4235550000,"adj_close":1312.41}
{"date":"2012-01-30","open":1316.16,"high":1316.16,"low":1300.49,"close":1313.01,"volume":3659010000,"adj_close":1313.01}
{"date":"2012-01-27","open":1318.25,"high":1320.0601,"low":1311.72,"close":1316.33,"volume":4007380000,"adj_close":1316.33}
{"date":"2012-01-26","open":1326.28,"high":1333.47,"low":1313.6,"close":1318.4301,"volume":4522070000,"adj_close":1318.4301}
{"date":"2012-01-25","open":1314.4,"high":1328.3,"low":1307.65,"close":1326.0601,"volume":4410910000,"adj_close":1326.0601}
{"date":"2012-01-24","open":1315.96,"high":1315.96,"low":1306.0601,"close":1314.65,"volume":3693560000,"adj_close":1314.65}
{"date":"2012-01-23","open":1315.29,"high":1322.28,"low":1309.89,"close":1316,"volume":3770910000,"adj_close":1316}
{"date":"2012-01-20","open":1314.49,"high":1315.38,"low":1309.17,"close":1315.38,"volume":3912620000,"adj_close":1315.38}
{"date":"2012-01-19","open":1308.0699,"high":1315.49,"low":1308.0699,"close":1314.5,"volume":4465890000,"adj_close":1314.5}
{"date":"2012-01-18","open":1293.65,"high":1308.11,"low":1290.99,"close":1308.04,"volume":4096160000,"adj_close":1308.04}
{"date":"2012-01-17","open":1290.22,"high":1303,"low":1290.22,"close":1293.67,"volume":4010490000,"adj_close":1293.67}
{"date":"2012-01-13","open":1294.8199,"high":1294.8199,"low":1277.58,"close":1289.09,"volume":3692370000,"adj_close":1289.09}
{"date":"2012-01-12","open":1292.48,"high":1296.8199,"low":1285.77,"close":1295.5,"volume":4019890000,"adj_close":1295.5}
{"date":"2012-01-11","open":1292.02,"high":1293.8,"low":1285.41,"close":1292.48,"volume":3968120000,"adj_close":1292.48}
{"date":"2012-01-10","open":1280.77,"high":1296.46,"low":1280.77,"close":1292.08,"volume":4221960000,"adj_close":1292.08}
{"date":"2012-01-09","open":1277.83,"high":1281.99,"low":1274.55,"close":1280.7,"volume":3371600000,"adj_close":1280.7}
{"date":"2012-01-06","open":1280.9301,"high":1281.84,"low":1273.34,"close":1277.8101,"volume":3656830000,"adj_close":1277.8101}
{"date":"2012-01-05","open":1277.3,"high":1283.05,"low":1265.26,"close":1281.0601,"volume":4315950000,"adj_close":1281.0601}
{"date":"2012-01-04","open":1277.03,"high":1278.73,"low":1268.1,"close":1277.3,"volume":3592580000,"adj_close":1277.3}
{"date":"2012-01-03","open":1258.86,"high":1284.62,"low":1258.86,"close":1277.0601,"volume":3943710000,"adj_close":1277.0601}
{"date":"2011-12-30","open":1262.8199,"high":1264.12,"low":1257.46,"close":1257.6,"volume":2271850000,"adj_close":1257.6}
{"date":"2011-12-29","open":1249.75,"high":1263.54,"low":1249.75,"close":1263.02,"volume":2278130000,"adj_close":1263.02}
{"date":"2011-12-28","open":1265.38,"high":1265.85,"low":1248.64,"close":1249.64,"volume":2349980000,"adj_close":1249.64}
{"date":"2011-12-27","open":1265.02,"high":1269.37,"low":1262.3,"close":1265.4301,"volume":2130590000,"adj_close":1265.4301}
{"date":"2011-12-23","open":1254,"high":1265.42,"low":1254,"close":1265.33,"volume":2233830000,"adj_close":1265.33}
{"date":"2011-12-22","open":1243.72,"high":1255.22,"low":1243.72,"close":1254,"volume":3492250000,"adj_close":1254}
{"date":"2011-12-21","open":1241.25,"high":1245.09,"low":1229.51,"close":1243.72,"volume":2959020000,"adj_close":1243.72}
{"date":"2011-12-20","open":1205.72,"high":1242.8199,"low":1205.72,"close":1241.3,"volume":4055590000,"adj_close":1241.3}
{"date":"2011-12-19","open":1219.74,"high":1224.5699,"low":1202.37,"close":1205.35,"volume":3659820000,"adj_close":1205.35}
{"date":"2011-12-16","open":1216.09,"high":1231.04,"low":1215.2,"close":1219.66,"volume":5345800000,"adj_close":1219.66}
{"date":"2011-12-15","open":1212.12,"high":1225.6,"low":1212.12,"close":1215.75,"volume":3810340000,"adj_close":1215.75}
{"date":"2011-12-14","open":1225.73,"high":1225.73,"low":1209.47,"close":1211.8199,"volume":4298290000,"adj_close":1211.8199}
{"date":"2011-12-13","open":1236.83,"high":1249.86,"low":1219.4301,"close":1225.73,"volume":4121570000,"adj_close":1225.73}
{"date":"2011-12-12","open":1255.05,"high":1255.05,"low":1227.25,"close":1236.47,"volume":3600570000,"adj_close":1236.47}
{"date":"2011-12-09","open":1234.48,"high":1258.25,"low":1234.48,"close":1255.1899,"volume":3830610000,"adj_close":1255.1899}
{"date":"2011-12-08","open":1260.87,"high":1260.87,"low":1231.47,"close":1234.35,"volume":4298370000,"adj_close":1234.35}
{"date":"2011-12-07","open":1258.14,"high":1267.0601,"low":1244.8,"close":1261.01,"volume":4160540000,"adj_close":1261.01}
{"date":"2011-12-06","open":1257.1899,"high":1266.03,"low":1253.03,"close":1258.47,"volume":3734230000,"adj_close":1258.47}
{"date":"2011-12-05","open":1244.33,"high":1266.73,"low":1244.33,"close":1257.08,"volume":4148060000,"adj_close":1257.08}
{"date":"2011-12-02","open":1246.03,"high":1260.08,"low":1243.35,"close":1244.28,"volume":4144310000,"adj_close":1244.28}
{"date":"2011-12-01","open":1246.91,"high":1251.09,"low":1239.73,"close":1244.58,"volume":3818680000,"adj_close":1244.58}
{"date":"2011-11-30","open":1196.72,"high":1247.11,"low":1196.72,"close":1246.96,"volume":5801910000,"adj_close":1246.96}
{"date":"2011-11-29","open":1192.5601,"high":1203.67,"low":1191.8,"close":1195.1899,"volume":3992650000,"adj_close":1195.1899}
{"date":"2011-11-28","open":1158.67,"high":1197.35,"low":1158.67,"close":1192.55,"volume":3920750000,"adj_close":1192.55}
{"date":"2011-11-25","open":1161.41,"high":1172.66,"low":1158.66,"close":1158.67,"volume":1664200000,"adj_close":1158.67}
{"date":"2011-11-23","open":1187.48,"high":1187.48,"low":1161.79,"close":1161.79,"volume":3798940000,"adj_close":1161.79}
{"date":"2011-11-22","open":1192.98,"high":1196.8101,"low":1181.65,"close":1188.04,"volume":3911710000,"adj_close":1188.04}
{"date":"2011-11-21","open":1215.62,"high":1215.62,"low":1183.16,"close":1192.98,"volume":4050070000,"adj_close":1192.98}
{"date":"2011-11-18","open":1216.1899,"high":1223.51,"low":1211.36,"close":1215.65,"volume":3827610000,"adj_close":1215.65}
{"date":"2011-11-17","open":1236.5601,"high":1237.73,"low":1209.4301,"close":1216.13,"volume":4596450000,"adj_close":1216.13}
{"date":"2011-11-16","open":1257.8101,"high":1259.61,"low":1235.67,"close":1236.91,"volume":4085010000,"adj_close":1236.91}
{"date":"2011-11-15","open":1251.7,"high":1264.25,"low":1244.34,"close":1257.8101,"volume":3599300000,"adj_close":1257.8101}
{"date":"2011-11-14","open":1263.85,"high":1263.85,"low":1246.6801,"close":1251.78,"volume":3219680000,"adj_close":1251.78}
{"date":"2011-11-11","open":1240.12,"high":1266.98,"low":1240.12,"close":1263.85,"volume":3370180000,"adj_close":1263.85}
{"date":"2011-11-10","open":1229.59,"high":1246.22,"low":1227.7,"close":1239.7,"volume":4002760000,"adj_close":1239.7}
{"date":"2011-11-09","open":1275.1801,"high":1275.1801,"low":1226.64,"close":1229.1,"volume":4659740000,"adj_close":1229.1}
{"date":"2011-11-08","open":1261.12,"high":1277.55,"low":1254.99,"close":1275.92,"volume":3908490000,"adj_close":1275.92}
{"date":"2011-11-07","open":1253.21,"high":1261.7,"low":1240.75,"close":1261.12,"volume":3429740000,"adj_close":1261.12}
{"date":"2011-11-04","open":1260.8199,"high":1260.8199,"low":1238.92,"close":1253.23,"volume":3830650000,"adj_close":1253.23}
{"date":"2011-11-03","open":1238.25,"high":1263.21,"low":1234.8101,"close":1261.15,"volume":4849140000,"adj_close":1261.15}
{"date":"2011-11-02","open":1219.62,"high":1242.48,"low":1219.62,"close":1237.9,"volume":4110530000,"adj_close":1237.9}
{"date":"2011-11-01","open":1251,"high":1251,"low":1215.42,"close":1218.28,"volume":5645540000,"adj_close":1218.28}
{"date":"2011-10-31","open":1284.96,"high":1284.96,"low":1253.16,"close":1253.3,"volume":4310210000,"adj_close":1253.3}
{"date":"2011-10-28","open":1284.39,"high":1287.08,"low":1277.01,"close":1285.09,"volume":4536690000,"adj_close":1285.09}
{"date":"2011-10-27","open":1243.97,"high":1292.66,"low":1243.97,"close":1284.59,"volume":6367610000,"adj_close":1284.59}
{"date":"2011-10-26","open":1229.17,"high":1246.28,"low":1221.0601,"close":1242,"volume":4873530000,"adj_close":1242}
{"date":"2011-10-25","open":1254.1899,"high":1254.1899,"low":1226.79,"close":1229.05,"volume":4473970000,"adj_close":1229.05}
{"date":"2011-10-24","open":1238.72,"high":1256.55,"low":1238.72,"close":1254.1899,"volume":4309380000,"adj_close":1254.1899}
{"date":"2011-10-21","open":1215.39,"high":1239.03,"low":1215.39,"close":1238.25,"volume":4980770000,"adj_close":1238.25}
{"date":"2011-10-20","open":1209.92,"high":1219.53,"low":1197.34,"close":1215.39,"volume":4870290000,"adj_close":1215.39}
{"date":"2011-10-19","open":1223.46,"high":1229.64,"low":1206.3101,"close":1209.88,"volume":4846390000,"adj_close":1209.88}
{"date":"2011-10-18","open":1200.75,"high":1233.1,"low":1191.48,"close":1225.38,"volume":4840170000,"adj_close":1225.38}
{"date":"2011-10-17","open":1224.47,"high":1224.47,"low":1198.55,"close":1200.86,"volume":4300700000,"adj_close":1200.86}
{"date":"2011-10-14","open":1205.65,"high":1224.61,"low":1205.65,"close":1224.58,"volume":4116690000,"adj_close":1224.58}
{"date":"2011-10-13","open":1206.96,"high":1207.46,"low":1190.58,"close":1203.66,"volume":4436270000,"adj_close":1203.66}
{"date":"2011-10-12","open":1196.1899,"high":1220.25,"low":1196.1899,"close":1207.25,"volume":5355360000,"adj_close":1207.25}
{"date":"2011-10-11","open":1194.6,"high":1199.24,"low":1187.3,"close":1195.54,"volume":4424500000,"adj_close":1195.54}
{"date":"2011-10-10","open":1158.15,"high":1194.91,"low":1158.15,"close":1194.89,"volume":4446800000,"adj_close":1194.89}
{"date":"2011-10-07","open":1165.03,"high":1171.4,"low":1150.26,"close":1155.46,"volume":5580380000,"adj_close":1155.46}
{"date":"2011-10-06","open":1144.11,"high":1165.55,"low":1134.95,"close":1164.97,"volume":5098330000,"adj_close":1164.97}
{"date":"2011-10-05","open":1124.03,"high":1146.0699,"low":1115.6801,"close":1144.03,"volume":2510620000,"adj_close":1144.03}
{"date":"2011-10-04","open":1097.42,"high":1125.12,"low":1074.77,"close":1123.95,"volume":3714670000,"adj_close":1123.95}
{"date":"2011-10-03","open":1131.21,"high":1138.99,"low":1098.92,"close":1099.23,"volume":5670340000,"adj_close":1099.23}
{"date":"2011-09-30","open":1159.9301,"high":1159.9301,"low":1131.34,"close":1131.42,"volume":4416790000,"adj_close":1131.42}
{"date":"2011-09-29","open":1151.74,"high":1175.87,"low":1139.9301,"close":1160.4,"volume":5285740000,"adj_close":1160.4}
{"date":"2011-09-28","open":1175.39,"high":1184.71,"low":1150.4,"close":1151.0601,"volume":4787920000,"adj_close":1151.0601}
{"date":"2011-09-27","open":1163.3199,"high":1195.86,"low":1163.3199,"close":1175.38,"volume":5548130000,"adj_close":1175.38}
{"date":"2011-09-26","open":1136.91,"high":1164.1899,"low":1131.0699,"close":1162.95,"volume":4762830000,"adj_close":1162.95}
{"date":"2011-09-23","open":1128.8199,"high":1141.72,"low":1121.36,"close":1136.4301,"volume":5639930000,"adj_close":1136.4301}
{"date":"2011-09-22","open":1164.55,"high":1164.55,"low":1114.22,"close":1129.5601,"volume":6703140000,"adj_close":1129.5601}
{"date":"2011-09-21","open":1203.63,"high":1206.3,"low":1166.21,"close":1166.76,"volume":4728550000,"adj_close":1166.76}
{"date":"2011-09-20","open":1204.5,"high":1220.39,"low":1201.29,"close":1202.09,"volume":4315610000,"adj_close":1202.09}
{"date":"2011-09-19","open":1214.99,"high":1214.99,"low":1188.36,"close":1204.09,"volume":4254190000,"adj_close":1204.09}
{"date":"2011-09-16","open":1209.21,"high":1220.0601,"low":1204.46,"close":1216.01,"volume":5248890000,"adj_close":1216.01}
{"date":"2011-09-15","open":1189.4399,"high":1209.11,"low":1189.4399,"close":1209.11,"volume":4479730000,"adj_close":1209.11}
{"date":"2011-09-14","open":1173.3199,"high":1202.38,"low":1162.73,"close":1188.6801,"volume":4986740000,"adj_close":1188.6801}
{"date":"2011-09-13","open":1162.59,"high":1176.41,"low":1157.4399,"close":1172.87,"volume":4681370000,"adj_close":1172.87}
{"date":"2011-09-12","open":1153.5,"high":1162.52,"low":1136.0699,"close":1162.27,"volume":5168550000,"adj_close":1162.27}
{"date":"2011-09-09","open":1185.37,"high":1185.37,"low":1148.37,"close":1154.23,"volume":4586370000,"adj_close":1154.23}
{"date":"2011-09-08","open":1197.98,"high":1204.4,"low":1183.34,"close":1185.9,"volume":4465170000,"adj_close":1185.9}
{"date":"2011-09-07","open":1165.85,"high":1198.62,"low":1165.85,"close":1198.62,"volume":4441040000,"adj_close":1198.62}
{"date":"2011-09-06","open":1173.97,"high":1173.97,"low":1140.13,"close":1165.24,"volume":5103980000,"adj_close":1165.24}
{"date":"2011-09-02","open":1203.9,"high":1203.9,"low":1170.5601,"close":1173.97,"volume":4401740000,"adj_close":1173.97}
{"date":"2011-09-01","open":1219.12,"high":1229.29,"low":1203.85,"close":1204.42,"volume":4780410000,"adj_close":1204.42}
{"date":"2011-08-31","open":1213,"high":1230.71,"low":1209.35,"close":1218.89,"volume":5267840000,"adj_close":1218.89}
{"date":"2011-08-30","open":1209.76,"high":1220.1,"low":1195.77,"close":1212.92,"volume":4572570000,"adj_close":1212.92}
{"date":"2011-08-29","open":1177.91,"high":1210.28,"low":1177.91,"close":1210.08,"volume":4228070000,"adj_close":1210.08}
{"date":"2011-08-26","open":1158.85,"high":1181.23,"low":1135.91,"close":1176.8,"volume":5035320000,"adj_close":1176.8}
{"date":"2011-08-25","open":1176.6899,"high":1190.6801,"low":1155.47,"close":1159.27,"volume":5748420000,"adj_close":1159.27}
{"date":"2011-08-24","open":1162.16,"high":1178.5601,"low":1156.3,"close":1177.6,"volume":5315310000,"adj_close":1177.6}
{"date":"2011-08-23","open":1124.36,"high":1162.35,"low":1124.36,"close":1162.35,"volume":5013170000,"adj_close":1162.35}
{"date":"2011-08-22","open":1123.55,"high":1145.49,"low":1121.09,"close":1123.8199,"volume":5436260000,"adj_close":1123.8199}
{"date":"2011-08-19","open":1140.47,"high":1154.54,"low":1122.05,"close":1123.53,"volume":5167560000,"adj_close":1123.53}
{"date":"2011-08-18","open":1189.62,"high":1189.62,"low":1131.03,"close":1140.65,"volume":3234810000,"adj_close":1140.65}
{"date":"2011-08-17","open":1192.89,"high":1208.47,"low":1184.36,"close":1193.89,"volume":4388340000,"adj_close":1193.89}
{"date":"2011-08-16","open":1204.22,"high":1204.22,"low":1180.53,"close":1192.76,"volume":5071600000,"adj_close":1192.76}
{"date":"2011-08-15","open":1178.86,"high":1204.49,"low":1178.86,"close":1204.49,"volume":4272850000,"adj_close":1204.49}
{"date":"2011-08-12","open":1172.87,"high":1189.04,"low":1170.74,"close":1178.8101,"volume":5640380000,"adj_close":1178.8101}
{"date":"2011-08-11","open":1121.3,"high":1186.29,"low":1121.3,"close":1172.64,"volume":3685050000,"adj_close":1172.64}
{"date":"2011-08-10","open":1171.77,"high":1171.77,"low":1118.01,"close":1120.76,"volume":5018070000,"adj_close":1120.76}
{"date":"2011-08-09","open":1120.23,"high":1172.88,"low":1101.54,"close":1172.53,"volume":2366660000,"adj_close":1172.53}
{"date":"2011-08-08","open":1198.48,"high":1198.48,"low":1119.28,"close":1119.46,"volume":2615150000,"adj_close":1119.46}
{"date":"2011-08-05","open":1200.28,"high":1218.11,"low":1168.09,"close":1199.38,"volume":5454590000,"adj_close":1199.38}
{"date":"2011-08-04","open":1260.23,"high":1260.23,"low":1199.54,"close":1200.0699,"volume":4266530000,"adj_close":1200.0699}
{"date":"2011-08-03","open":1254.25,"high":1261.2,"low":1234.5601,"close":1260.34,"volume":6446940000,"adj_close":1260.34}
{"date":"2011-08-02","open":1286.5601,"high":1286.5601,"low":1254.03,"close":1254.05,"volume":5206290000,"adj_close":1254.05}
{"date":"2011-08-01","open":1292.59,"high":1307.38,"low":1274.73,"close":1286.9399,"volume":4967390000,"adj_close":1286.9399}
{"date":"2011-07-29","open":1300.12,"high":1304.16,"low":1282.86,"close":1292.28,"volume":5061190000,"adj_close":1292.28}
{"date":"2011-07-28","open":1304.84,"high":1316.3199,"low":1299.16,"close":1300.67,"volume":4951800000,"adj_close":1300.67}
{"date":"2011-07-27","open":1331.91,"high":1331.91,"low":1303.49,"close":1304.89,"volume":3479040000,"adj_close":1304.89}
{"date":"2011-07-26","open":1337.39,"high":1338.51,"low":1329.59,"close":1331.9399,"volume":4007050000,"adj_close":1331.9399}
{"date":"2011-07-25","open":1344.3199,"high":1344.3199,"low":1331.09,"close":1337.4301,"volume":3536890000,"adj_close":1337.4301}
{"date":"2011-07-22","open":1343.8,"high":1346.1,"low":1336.95,"close":1345.02,"volume":3522830000,"adj_close":1345.02}
{"date":"2011-07-21","open":1325.65,"high":1347,"low":1325.65,"close":1343.8,"volume":4837430000,"adj_close":1343.8}
{"date":"2011-07-20","open":1328.66,"high":1330.4301,"low":1323.65,"close":1325.84,"volume":3767420000,"adj_close":1325.84}
{"date":"2011-07-19","open":1307.0699,"high":1328.14,"low":1307.0699,"close":1326.73,"volume":4304600000,"adj_close":1326.73}
{"date":"2011-07-18","open":1315.9399,"high":1315.9399,"low":1295.92,"close":1305.4399,"volume":4118160000,"adj_close":1305.4399}
{"date":"2011-07-15","open":1308.87,"high":1317.7,"low":1307.52,"close":1316.14,"volume":4242760000,"adj_close":1316.14}
{"date":"2011-07-14","open":1317.74,"high":1326.88,"low":1306.51,"close":1308.87,"volume":4358570000,"adj_close":1308.87}
{"date":"2011-07-13","open":1314.45,"high":1331.48,"low":1314.45,"close":1317.72,"volume":4060080000,"adj_close":1317.72}
{"date":"2011-07-12","open":1319.61,"high":1327.17,"low":1313.33,"close":1313.64,"volume":4227890000,"adj_close":1313.64}
{"date":"2011-07-11","open":1343.3101,"high":1343.3101,"low":1316.42,"close":1319.49,"volume":3879130000,"adj_close":1319.49}
{"date":"2011-07-08","open":1352.39,"high":1352.39,"low":1333.71,"close":1343.8,"volume":3594360000,"adj_close":1343.8}
{"date":"2011-07-07","open":1339.62,"high":1356.48,"low":1339.62,"close":1353.22,"volume":4069530000,"adj_close":1353.22}
{"date":"2011-07-06","open":1337.5601,"high":1340.9399,"low":1330.92,"close":1339.22,"volume":3564190000,"adj_close":1339.22}
{"date":"2011-07-05","open":1339.59,"high":1340.89,"low":1334.3,"close":1337.88,"volume":3722320000,"adj_close":1337.88}
{"date":"2011-07-01","open":1320.64,"high":1341.01,"low":1318.1801,"close":1339.67,"volume":3796930000,"adj_close":1339.67}
{"date":"2011-06-30","open":1307.64,"high":1321.97,"low":1307.64,"close":1320.64,"volume":4200500000,"adj_close":1320.64}
{"date":"2011-06-29","open":1296.85,"high":1309.21,"low":1296.85,"close":1307.41,"volume":4347540000,"adj_close":1307.41}
{"date":"2011-06-28","open":1280.21,"high":1296.8,"low":1280.21,"close":1296.67,"volume":3681500000,"adj_close":1296.67}
{"date":"2011-06-27","open":1268.4399,"high":1284.91,"low":1267.53,"close":1280.1,"volume":3479070000,"adj_close":1280.1}
{"date":"2011-06-24","open":1283.04,"high":1283.9301,"low":1267.24,"close":1268.45,"volume":3665340000,"adj_close":1268.45}
{"date":"2011-06-23","open":1286.6,"high":1286.6,"low":1262.87,"close":1283.5,"volume":4983450000,"adj_close":1283.5}
{"date":"2011-06-22","open":1295.48,"high":1298.61,"low":1286.79,"close":1287.14,"volume":3718420000,"adj_close":1287.14}
{"date":"2011-06-21","open":1278.4,"high":1297.62,"low":1278.4,"close":1295.52,"volume":4056150000,"adj_close":1295.52}
{"date":"2011-06-20","open":1271.5,"high":1280.42,"low":1267.5601,"close":1278.36,"volume":3464660000,"adj_close":1278.36}
{"date":"2011-06-17","open":1268.58,"high":1279.8199,"low":1267.4,"close":1271.5,"volume":4916460000,"adj_close":1271.5}
{"date":"2011-06-16","open":1265.53,"high":1274.11,"low":1258.0699,"close":1267.64,"volume":3846250000,"adj_close":1267.64}
{"date":"2011-06-15","open":1287.87,"high":1287.87,"low":1261.9,"close":1265.42,"volume":4070500000,"adj_close":1265.42}
{"date":"2011-06-14","open":1272.22,"high":1292.5,"low":1272.22,"close":1287.87,"volume":3500280000,"adj_close":1287.87}
{"date":"2011-06-13","open":1271.3101,"high":1277.04,"low":1265.64,"close":1271.83,"volume":4132520000,"adj_close":1271.83}
{"date":"2011-06-10","open":1288.6,"high":1288.6,"low":1268.28,"close":1270.98,"volume":3846250000,"adj_close":1270.98}
{"date":"2011-06-09","open":1279.63,"high":1294.54,"low":1279.63,"close":1289,"volume":3332510000,"adj_close":1289}
{"date":"2011-06-08","open":1284.63,"high":1287.04,"low":1277.42,"close":1279.5601,"volume":3970810000,"adj_close":1279.5601}
{"date":"2011-06-07","open":1286.3101,"high":1296.22,"low":1284.74,"close":1284.9399,"volume":3846250000,"adj_close":1284.9399}
{"date":"2011-06-06","open":1300.26,"high":1300.26,"low":1284.72,"close":1286.17,"volume":3555980000,"adj_close":1286.17}
{"date":"2011-06-03","open":1312.9399,"high":1312.9399,"low":1297.9,"close":1300.16,"volume":3505030000,"adj_close":1300.16}
{"date":"2011-06-02","open":1314.55,"high":1318.03,"low":1305.61,"close":1312.9399,"volume":3762170000,"adj_close":1312.9399}
{"date":"2011-06-01","open":1345.2,"high":1345.2,"low":1313.71,"close":1314.55,"volume":4241090000,"adj_close":1314.55}
{"date":"2011-05-31","open":1331.1,"high":1345.2,"low":1331.1,"close":1345.2,"volume":4696240000,"adj_close":1345.2}
{"date":"2011-05-27","open":1325.6899,"high":1334.62,"low":1325.6899,"close":1331.1,"volume":3124560000,"adj_close":1331.1}
{"date":"2011-05-26","open":1320.64,"high":1328.51,"low":1314.41,"close":1325.6899,"volume":3259470000,"adj_close":1325.6899}
{"date":"2011-05-25","open":1316.36,"high":1325.86,"low":1311.8,"close":1320.47,"volume":4109670000,"adj_close":1320.47}
{"date":"2011-05-24","open":1317.7,"high":1323.72,"low":1313.87,"close":1316.28,"volume":3846250000,"adj_close":1316.28}
{"date":"2011-05-23","open":1333.0699,"high":1333.0699,"low":1312.88,"close":1317.37,"volume":3255580000,"adj_close":1317.37}
{"date":"2011-05-20","open":1342,"high":1342,"low":1330.67,"close":1333.27,"volume":4066020000,"adj_close":1333.27}
{"date":"2011-05-19","open":1342.4,"high":1346.8199,"low":1336.36,"close":1343.6,"volume":3626110000,"adj_close":1343.6}
{"date":"2011-05-18","open":1328.54,"high":1341.8199,"low":1326.59,"close":1340.6801,"volume":3922030000,"adj_close":1340.6801}
{"date":"2011-05-17","open":1326.1,"high":1330.42,"low":1318.51,"close":1328.98,"volume":4053970000,"adj_close":1328.98}
{"date":"2011-05-16","open":1334.77,"high":1343.33,"low":1327.3199,"close":1329.47,"volume":3846250000,"adj_close":1329.47}
{"date":"2011-05-13","open":1348.6899,"high":1350.47,"low":1333.36,"close":1337.77,"volume":3426660000,"adj_close":1337.77}
{"date":"2011-05-12","open":1339.39,"high":1351.05,"low":1332.03,"close":1348.65,"volume":3777210000,"adj_close":1348.65}
{"date":"2011-05-11","open":1354.51,"high":1354.51,"low":1336.36,"close":1342.08,"volume":3846250000,"adj_close":1342.08}
{"date":"2011-05-10","open":1348.34,"high":1359.4399,"low":1348.34,"close":1357.16,"volume":4223740000,"adj_close":1357.16}
{"date":"2011-05-09","open":1340.2,"high":1349.4399,"low":1338.64,"close":1346.29,"volume":4265250000,"adj_close":1346.29}
{"date":"2011-05-06","open":1340.24,"high":1354.36,"low":1335.58,"close":1340.2,"volume":4223740000,"adj_close":1340.2}
{"date":"2011-05-05","open":1344.16,"high":1348,"low":1329.17,"close":1335.1,"volume":3846250000,"adj_close":1335.1}
{"date":"2011-05-04","open":1355.9,"high":1355.9,"low":1341.5,"close":1347.3199,"volume":4223740000,"adj_close":1347.3199}
{"date":"2011-05-03","open":1359.76,"high":1360.84,"low":1349.52,"close":1356.62,"volume":4223740000,"adj_close":1356.62}
{"date":"2011-05-02","open":1365.21,"high":1370.58,"low":1358.59,"close":1361.22,"volume":3846250000,"adj_close":1361.22}
{"date":"2011-04-29","open":1360.14,"high":1364.5601,"low":1358.6899,"close":1363.61,"volume":3479070000,"adj_close":1363.61}
{"date":"2011-04-28","open":1353.86,"high":1361.71,"low":1353.6,"close":1360.48,"volume":4036820000,"adj_close":1360.48}
{"date":"2011-04-27","open":1348.4301,"high":1357.49,"low":1344.25,"close":1355.66,"volume":4051570000,"adj_close":1355.66}
{"date":"2011-04-26","open":1336.75,"high":1349.55,"low":1336.75,"close":1347.24,"volume":3908060000,"adj_close":1347.24}
{"date":"2011-04-25","open":1337.14,"high":1337.55,"low":1331.47,"close":1335.25,"volume":2142130000,"adj_close":1335.25}
{"date":"2011-04-21","open":1333.23,"high":1337.49,"low":1332.83,"close":1337.38,"volume":3587240000,"adj_close":1337.38}
{"date":"2011-04-20","open":1319.12,"high":1332.66,"low":1319.12,"close":1330.36,"volume":4236280000,"adj_close":1330.36}
{"date":"2011-04-19","open":1305.99,"high":1312.7,"low":1303.97,"close":1312.62,"volume":3886300000,"adj_close":1312.62}
{"date":"2011-04-18","open":1313.35,"high":1313.35,"low":1294.7,"close":1305.14,"volume":4223740000,"adj_close":1305.14}
{"date":"2011-04-15","open":1314.54,"high":1322.88,"low":1313.6801,"close":1319.6801,"volume":4223740000,"adj_close":1319.6801}
{"date":"2011-04-14","open":1311.13,"high":1316.79,"low":1302.42,"close":1314.52,"volume":3872630000,"adj_close":1314.52}
{"date":"2011-04-13","open":1314.03,"high":1321.35,"low":1309.1899,"close":1314.41,"volume":3850860000,"adj_close":1314.41}
{"date":"2011-04-12","open":1321.96,"high":1321.96,"low":1309.51,"close":1314.16,"volume":4275490000,"adj_close":1314.16}
{"date":"2011-04-11","open":1329.01,"high":1333.77,"low":1321.0601,"close":1324.46,"volume":3478970000,"adj_close":1324.46}
{"date":"2011-04-08","open":1336.16,"high":1339.46,"low":1322.9399,"close":1328.17,"volume":3582810000,"adj_close":1328.17}
{"date":"2011-04-07","open":1334.8199,"high":1338.8,"low":1326.5601,"close":1333.51,"volume":4005600000,"adj_close":1333.51}
{"date":"2011-04-06","open":1335.9399,"high":1339.38,"low":1331.09,"close":1335.54,"volume":4223740000,"adj_close":1335.54}
{"date":"2011-04-05","open":1332.03,"high":1338.21,"low":1330.03,"close":1332.63,"volume":3852280000,"adj_close":1332.63}
{"date":"2011-04-04","open":1333.5601,"high":1336.74,"low":1329.1,"close":1332.87,"volume":4223740000,"adj_close":1332.87}
{"date":"2011-04-01","open":1329.48,"high":1337.85,"low":1328.89,"close":1332.41,"volume":4223740000,"adj_close":1332.41}
{"date":"2011-03-31","open":1327.4399,"high":1329.77,"low":1325.03,"close":1325.83,"volume":3566270000,"adj_close":1325.83}
{"date":"2011-03-30","open":1321.89,"high":1331.74,"low":1321.89,"close":1328.26,"volume":3809570000,"adj_close":1328.26}
{"date":"2011-03-29","open":1309.37,"high":1319.45,"low":1305.26,"close":1319.4399,"volume":3482580000,"adj_close":1319.4399}
{"date":"2011-03-28","open":1315.45,"high":1319.74,"low":1310.1899,"close":1310.1899,"volume":3215170000,"adj_close":1310.1899}
{"date":"2011-03-25","open":1311.8,"high":1319.1801,"low":1310.15,"close":1313.8,"volume":4223740000,"adj_close":1313.8}
{"date":"2011-03-24","open":1300.61,"high":1311.34,"low":1297.74,"close":1309.66,"volume":4223740000,"adj_close":1309.66}
{"date":"2011-03-23","open":1292.1899,"high":1300.51,"low":1284.05,"close":1297.54,"volume":3842350000,"adj_close":1297.54}
{"date":"2011-03-22","open":1298.29,"high":1299.35,"low":1292.7,"close":1293.77,"volume":3576550000,"adj_close":1293.77}
{"date":"2011-03-21","open":1281.65,"high":1300.58,"low":1281.65,"close":1298.38,"volume":4223730000,"adj_close":1298.38}
{"date":"2011-03-18","open":1276.71,"high":1288.88,"low":1276.1801,"close":1279.21,"volume":4685500000,"adj_close":1279.21}
{"date":"2011-03-17","open":1261.61,"high":1278.88,"low":1261.61,"close":1273.72,"volume":4134950000,"adj_close":1273.72}
{"date":"2011-03-16","open":1279.46,"high":1280.91,"low":1249.05,"close":1256.88,"volume":5833000000,"adj_close":1256.88}
{"date":"2011-03-15","open":1288.46,"high":1288.46,"low":1261.12,"close":1281.87,"volume":5201400000,"adj_close":1281.87}
{"date":"2011-03-14","open":1301.1899,"high":1301.1899,"low":1286.37,"close":1296.39,"volume":4050370000,"adj_close":1296.39}
{"date":"2011-03-11","open":1293.4301,"high":1308.35,"low":1291.99,"close":1304.28,"volume":3740400000,"adj_close":1304.28}
{"date":"2011-03-10","open":1315.72,"high":1315.72,"low":1294.21,"close":1295.11,"volume":4723020000,"adj_close":1295.11}
{"date":"2011-03-09","open":1319.92,"high":1323.21,"low":1312.27,"close":1320.02,"volume":3709520000,"adj_close":1320.02}
{"date":"2011-03-08","open":1311.05,"high":1325.74,"low":1306.86,"close":1321.8199,"volume":4531420000,"adj_close":1321.8199}
{"date":"2011-03-07","open":1322.72,"high":1327.6801,"low":1303.99,"close":1310.13,"volume":3964730000,"adj_close":1310.13}
{"date":"2011-03-04","open":1330.73,"high":1331.08,"low":1312.59,"close":1321.15,"volume":4223740000,"adj_close":1321.15}
{"date":"2011-03-03","open":1312.37,"high":1332.28,"low":1312.37,"close":1330.97,"volume":4340470000,"adj_close":1330.97}
{"date":"2011-03-02","open":1305.47,"high":1314.1899,"low":1302.58,"close":1308.4399,"volume":1025000000,"adj_close":1308.4399}
{"date":"2011-03-01","open":1328.64,"high":1332.09,"low":1306.14,"close":1306.33,"volume":1180420000,"adj_close":1306.33}
{"date":"2011-02-28","open":1321.61,"high":1329.38,"low":1320.55,"close":1327.22,"volume":1252850000,"adj_close":1327.22}
{"date":"2011-02-25","open":1307.34,"high":1320.61,"low":1307.34,"close":1319.88,"volume":3836030000,"adj_close":1319.88}
{"date":"2011-02-24","open":1307.09,"high":1310.91,"low":1294.26,"close":1306.1,"volume":1222900000,"adj_close":1306.1}
{"date":"2011-02-23","open":1315.4399,"high":1317.91,"low":1299.55,"close":1307.4,"volume":1330340000,"adj_close":1307.4}
{"date":"2011-02-22","open":1338.91,"high":1338.91,"low":1312.33,"close":1315.4399,"volume":1322780000,"adj_close":1315.4399}
{"date":"2011-02-18","open":1340.38,"high":1344.0699,"low":1338.12,"close":1343.01,"volume":1162310000,"adj_close":1343.01}
{"date":"2011-02-17","open":1334.37,"high":1341.5,"low":1331,"close":1340.4301,"volume":1966450000,"adj_close":1340.4301}
{"date":"2011-02-16","open":1329.51,"high":1337.61,"low":1329.51,"close":1336.3199,"volume":1966450000,"adj_close":1336.3199}
{"date":"2011-02-15","open":1330.4301,"high":1330.4301,"low":1324.61,"close":1328.01,"volume":3926860000,"adj_close":1328.01}
{"date":"2011-02-14","open":1328.73,"high":1332.96,"low":1326.9,"close":1332.3199,"volume":3567040000,"adj_close":1332.3199}
{"date":"2011-02-11","open":1318.66,"high":1330.79,"low":1316.08,"close":1329.15,"volume":4219300000,"adj_close":1329.15}
{"date":"2011-02-10","open":1318.13,"high":1322.78,"low":1311.74,"close":1321.87,"volume":4184610000,"adj_close":1321.87}
{"date":"2011-02-09","open":1322.48,"high":1324.54,"low":1314.89,"close":1320.88,"volume":3922240000,"adj_close":1320.88}
{"date":"2011-02-08","open":1318.76,"high":1324.87,"low":1316.03,"close":1324.5699,"volume":3881530000,"adj_close":1324.5699}
{"date":"2011-02-07","open":1311.85,"high":1322.85,"low":1311.85,"close":1319.05,"volume":3902270000,"adj_close":1319.05}
{"date":"2011-02-04","open":1307.01,"high":1311,"low":1301.67,"close":1310.87,"volume":3925950000,"adj_close":1310.87}
{"date":"2011-02-03","open":1302.77,"high":1308.6,"low":1294.83,"close":1307.1,"volume":4370990000,"adj_close":1307.1}
{"date":"2011-02-02","open":1305.91,"high":1307.61,"low":1302.62,"close":1304.03,"volume":4098260000,"adj_close":1304.03}
{"date":"2011-02-01","open":1289.14,"high":1308.86,"low":1289.14,"close":1307.59,"volume":5164500000,"adj_close":1307.59}
{"date":"2011-01-31","open":1276.5,"high":1287.17,"low":1276.5,"close":1286.12,"volume":4167160000,"adj_close":1286.12}
{"date":"2011-01-28","open":1299.63,"high":1302.67,"low":1275.1,"close":1276.34,"volume":5618630000,"adj_close":1276.34}
{"date":"2011-01-27","open":1297.51,"high":1301.29,"low":1294.41,"close":1299.54,"volume":4309190000,"adj_close":1299.54}
{"date":"2011-01-26","open":1291.97,"high":1299.74,"low":1291.97,"close":1296.63,"volume":4730980000,"adj_close":1296.63}
{"date":"2011-01-25","open":1288.17,"high":1291.26,"low":1281.0699,"close":1291.1801,"volume":4595380000,"adj_close":1291.1801}
{"date":"2011-01-24","open":1283.29,"high":1291.9301,"low":1282.47,"close":1290.84,"volume":3902470000,"adj_close":1290.84}
{"date":"2011-01-21","open":1283.63,"high":1291.21,"low":1282.0699,"close":1283.35,"volume":4935320000,"adj_close":1283.35}
{"date":"2011-01-20","open":1280.85,"high":1283.35,"low":1271.26,"close":1280.26,"volume":4935320000,"adj_close":1280.26}
{"date":"2011-01-19","open":1294.52,"high":1294.6,"low":1278.92,"close":1281.92,"volume":4743710000,"adj_close":1281.92}
{"date":"2011-01-18","open":1293.22,"high":1296.0601,"low":1290.16,"close":1295.02,"volume":5284990000,"adj_close":1295.02}
{"date":"2011-01-14","open":1282.9,"high":1293.24,"low":1281.24,"close":1293.24,"volume":4661590000,"adj_close":1293.24}
{"date":"2011-01-13","open":1285.78,"high":1286.7,"low":1280.47,"close":1283.76,"volume":4310840000,"adj_close":1283.76}
{"date":"2011-01-12","open":1275.65,"high":1286.87,"low":1275.65,"close":1285.96,"volume":4226940000,"adj_close":1285.96}
{"date":"2011-01-11","open":1272.58,"high":1277.25,"low":1269.62,"close":1274.48,"volume":4050750000,"adj_close":1274.48}
{"date":"2011-01-10","open":1270.84,"high":1271.52,"low":1262.1801,"close":1269.75,"volume":4036450000,"adj_close":1269.75}
{"date":"2011-01-07","open":1274.41,"high":1276.83,"low":1261.7,"close":1271.5,"volume":4963110000,"adj_close":1271.5}
{"date":"2011-01-06","open":1276.29,"high":1278.17,"low":1270.4301,"close":1273.85,"volume":4844100000,"adj_close":1273.85}
{"date":"2011-01-05","open":1268.78,"high":1277.63,"low":1265.36,"close":1276.5601,"volume":4764920000,"adj_close":1276.5601}
{"date":"2011-01-04","open":1272.95,"high":1274.12,"low":1262.66,"close":1270.2,"volume":4796420000,"adj_close":1270.2}
{"date":"2011-01-03","open":1257.62,"high":1276.17,"low":1257.62,"close":1271.87,"volume":4286670000,"adj_close":1271.87}
{"date":"2010-12-31","open":1256.76,"high":1259.34,"low":1254.1899,"close":1257.64,"volume":1799770000,"adj_close":1257.64}
{"date":"2010-12-30","open":1259.4399,"high":1261.09,"low":1256.3199,"close":1257.88,"volume":1970720000,"adj_close":1257.88}
{"date":"2010-12-29","open":1258.78,"high":1262.6,"low":1258.78,"close":1259.78,"volume":2214380000,"adj_close":1259.78}
{"date":"2010-12-28","open":1259.1,"high":1259.9,"low":1256.22,"close":1258.51,"volume":2478450000,"adj_close":1258.51}
{"date":"2010-12-27","open":1254.66,"high":1258.4301,"low":1251.48,"close":1257.54,"volume":1992470000,"adj_close":1257.54}
{"date":"2010-12-23","open":1257.53,"high":1258.59,"low":1254.05,"close":1256.77,"volume":2515020000,"adj_close":1256.77}
{"date":"2010-12-22","open":1254.9399,"high":1259.39,"low":1254.9399,"close":1258.84,"volume":1285590000,"adj_close":1258.84}
{"date":"2010-12-21","open":1249.4301,"high":1255.8199,"low":1249.4301,"close":1254.6,"volume":3479670000,"adj_close":1254.6}
{"date":"2010-12-20","open":1245.76,"high":1250.2,"low":1241.51,"close":1247.08,"volume":3548140000,"adj_close":1247.08}
{"date":"2010-12-17","open":1243.63,"high":1245.8101,"low":1239.87,"close":1243.91,"volume":4632470000,"adj_close":1243.91}
{"date":"2010-12-16","open":1236.34,"high":1243.75,"low":1232.85,"close":1242.87,"volume":4736820000,"adj_close":1242.87}
{"date":"2010-12-15","open":1241.58,"high":1244.25,"low":1234.01,"close":1235.23,"volume":4407340000,"adj_close":1235.23}
{"date":"2010-12-14","open":1241.84,"high":1246.59,"low":1238.17,"close":1241.59,"volume":4132350000,"adj_close":1241.59}
{"date":"2010-12-13","open":1242.52,"high":1246.73,"low":1240.34,"close":1240.46,"volume":4361240000,"adj_close":1240.46}
{"date":"2010-12-10","open":1233.85,"high":1240.4,"low":1232.58,"close":1240.4,"volume":4547310000,"adj_close":1240.4}
{"date":"2010-12-09","open":1230.14,"high":1234.71,"low":1226.85,"close":1233,"volume":4522510000,"adj_close":1233}
{"date":"2010-12-08","open":1225.02,"high":1228.9301,"low":1219.5,"close":1228.28,"volume":4607590000,"adj_close":1228.28}
{"date":"2010-12-07","open":1227.25,"high":1235.05,"low":1223.25,"close":1223.75,"volume":6970630400,"adj_close":1223.75}
{"date":"2010-12-06","open":1223.87,"high":1225.8,"low":1220.67,"close":1223.12,"volume":3527370000,"adj_close":1223.12}
{"date":"2010-12-03","open":1219.9301,"high":1225.5699,"low":1216.8199,"close":1224.71,"volume":3735780000,"adj_close":1224.71}
{"date":"2010-12-02","open":1206.8101,"high":1221.89,"low":1206.8101,"close":1221.53,"volume":4970800000,"adj_close":1221.53}
{"date":"2010-12-01","open":1186.6,"high":1207.61,"low":1186.6,"close":1206.0699,"volume":4548110000,"adj_close":1206.0699}
{"date":"2010-11-30","open":1182.96,"high":1187.4,"low":1174.14,"close":1180.55,"volume":4284700000,"adj_close":1180.55}
{"date":"2010-11-29","open":1189.08,"high":1190.34,"low":1173.64,"close":1187.76,"volume":3673450000,"adj_close":1187.76}
{"date":"2010-11-26","open":1194.16,"high":1194.16,"low":1186.9301,"close":1189.4,"volume":1613820000,"adj_close":1189.4}
{"date":"2010-11-24","open":1183.7,"high":1198.62,"low":1183.7,"close":1198.35,"volume":3384250000,"adj_close":1198.35}
{"date":"2010-11-23","open":1192.51,"high":1192.51,"low":1176.91,"close":1180.73,"volume":4133070000,"adj_close":1180.73}
{"date":"2010-11-22","open":1198.0699,"high":1198.9399,"low":1184.58,"close":1197.84,"volume":3689500000,"adj_close":1197.84}
{"date":"2010-11-19","open":1196.12,"high":1199.97,"low":1189.4399,"close":1199.73,"volume":3675390000,"adj_close":1199.73}
{"date":"2010-11-18","open":1183.75,"high":1200.29,"low":1183.75,"close":1196.6899,"volume":4687260000,"adj_close":1196.6899}
{"date":"2010-11-17","open":1178.33,"high":1183.5601,"low":1175.8199,"close":1178.59,"volume":3904780000,"adj_close":1178.59}
{"date":"2010-11-16","open":1194.79,"high":1194.79,"low":1173,"close":1178.34,"volume":5116380000,"adj_close":1178.34}
{"date":"2010-11-15","open":1200.4399,"high":1207.4301,"low":1197.15,"close":1197.75,"volume":3503370000,"adj_close":1197.75}
{"date":"2010-11-12","open":1209.0699,"high":1210.5,"low":1194.08,"close":1199.21,"volume":4213620000,"adj_close":1199.21}
{"date":"2010-11-11","open":1213.04,"high":1215.45,"low":1204.49,"close":1213.54,"volume":3931120000,"adj_close":1213.54}
{"date":"2010-11-10","open":1213.14,"high":1218.75,"low":1204.33,"close":1218.71,"volume":4561300000,"adj_close":1218.71}
{"date":"2010-11-09","open":1223.59,"high":1226.84,"low":1208.9399,"close":1213.4,"volume":4848040000,"adj_close":1213.4}
{"date":"2010-11-08","open":1223.24,"high":1224.5699,"low":1217.55,"close":1223.25,"volume":3937230000,"adj_close":1223.25}
{"date":"2010-11-05","open":1221.2,"high":1227.08,"low":1220.29,"close":1225.85,"volume":5637460000,"adj_close":1225.85}
{"date":"2010-11-04","open":1198.34,"high":1221.25,"low":1198.34,"close":1221.0601,"volume":5695470000,"adj_close":1221.0601}
{"date":"2010-11-03","open":1193.79,"high":1198.3,"low":1183.5601,"close":1197.96,"volume":4665480000,"adj_close":1197.96}
{"date":"2010-11-02","open":1187.86,"high":1195.88,"low":1187.86,"close":1193.5699,"volume":3866200000,"adj_close":1193.5699}
{"date":"2010-11-01","open":1185.71,"high":1195.8101,"low":1177.65,"close":1184.38,"volume":4129180000,"adj_close":1184.38}
{"date":"2010-10-29","open":1183.87,"high":1185.46,"low":1179.7,"close":1183.26,"volume":3537880000,"adj_close":1183.26}
{"date":"2010-10-28","open":1184.47,"high":1189.53,"low":1177.1,"close":1183.78,"volume":4283460000,"adj_close":1183.78}
{"date":"2010-10-27","open":1183.84,"high":1183.84,"low":1171.7,"close":1182.45,"volume":4335670000,"adj_close":1182.45}
{"date":"2010-10-26","open":1184.88,"high":1187.11,"low":1177.72,"close":1185.64,"volume":4203680000,"adj_close":1185.64}
{"date":"2010-10-25","open":1184.74,"high":1196.14,"low":1184.74,"close":1185.62,"volume":4221380000,"adj_close":1185.62}
{"date":"2010-10-22","open":1180.52,"high":1183.9301,"low":1178.99,"close":1183.08,"volume":3177890000,"adj_close":1183.08}
{"date":"2010-10-21","open":1179.8199,"high":1189.4301,"low":1171.17,"close":1180.26,"volume":4625470000,"adj_close":1180.26}
{"date":"2010-10-20","open":1166.74,"high":1182.9399,"low":1166.74,"close":1178.17,"volume":5027880000,"adj_close":1178.17}
{"date":"2010-10-19","open":1178.64,"high":1178.64,"low":1159.71,"close":1165.9,"volume":5600120000,"adj_close":1165.9}
{"date":"2010-10-18","open":1176.83,"high":1185.53,"low":1174.55,"close":1184.71,"volume":4450050000,"adj_close":1184.71}
{"date":"2010-10-15","open":1177.47,"high":1181.2,"low":1167.12,"close":1176.1899,"volume":5724910000,"adj_close":1176.1899}
{"date":"2010-10-14","open":1177.8199,"high":1178.89,"low":1166.71,"close":1173.8101,"volume":4969410000,"adj_close":1173.8101}
{"date":"2010-10-13","open":1171.3199,"high":1184.38,"low":1171.3199,"close":1178.1,"volume":4969410000,"adj_close":1178.1}
{"date":"2010-10-12","open":1164.28,"high":1172.58,"low":1155.71,"close":1169.77,"volume":4076170000,"adj_close":1169.77}
{"date":"2010-10-11","open":1165.3199,"high":1168.6801,"low":1162.02,"close":1165.3199,"volume":2505900000,"adj_close":1165.3199}
{"date":"2010-10-08","open":1158.36,"high":1167.73,"low":1155.58,"close":1165.15,"volume":3871420000,"adj_close":1165.15}
{"date":"2010-10-07","open":1161.5699,"high":1163.87,"low":1151.41,"close":1158.0601,"volume":3910550000,"adj_close":1158.0601}
{"date":"2010-10-06","open":1159.8101,"high":1162.33,"low":1154.85,"close":1159.97,"volume":4073160000,"adj_close":1159.97}
{"date":"2010-10-05","open":1140.6801,"high":1162.76,"low":1140.6801,"close":1160.75,"volume":4068840000,"adj_close":1160.75}
{"date":"2010-10-04","open":1144.96,"high":1148.16,"low":1131.87,"close":1137.03,"volume":3604110000,"adj_close":1137.03}
{"date":"2010-10-01","open":1143.49,"high":1150.3,"low":1139.42,"close":1146.24,"volume":4298910000,"adj_close":1146.24}
{"date":"2010-09-30","open":1145.97,"high":1157.16,"low":1136.08,"close":1141.2,"volume":4284160000,"adj_close":1141.2}
{"date":"2010-09-29","open":1146.75,"high":1148.63,"low":1140.26,"close":1144.73,"volume":3990280000,"adj_close":1144.73}
{"date":"2010-09-28","open":1142.3101,"high":1150,"low":1132.09,"close":1147.7,"volume":4025840000,"adj_close":1147.7}
{"date":"2010-09-27","open":1148.64,"high":1149.92,"low":1142,"close":1142.16,"volume":3587860000,"adj_close":1142.16}
{"date":"2010-09-24","open":1131.6899,"high":1148.9,"low":1131.6899,"close":1148.67,"volume":4123950000,"adj_close":1148.67}
{"date":"2010-09-23","open":1131.1,"high":1136.77,"low":1122.79,"close":1124.83,"volume":3847850000,"adj_close":1124.83}
{"date":"2010-09-22","open":1139.49,"high":1144.38,"low":1131.58,"close":1134.28,"volume":3911070000,"adj_close":1134.28}
{"date":"2010-09-21","open":1142.8199,"high":1148.59,"low":1136.22,"close":1139.78,"volume":4175660000,"adj_close":1139.78}
{"date":"2010-09-20","open":1126.5699,"high":1144.86,"low":1126.5699,"close":1142.71,"volume":3364080000,"adj_close":1142.71}
{"date":"2010-09-17","open":1126.39,"high":1131.47,"low":1122.4301,"close":1125.59,"volume":4086140000,"adj_close":1125.59}
{"date":"2010-09-16","open":1123.89,"high":1125.4399,"low":1118.88,"close":1124.66,"volume":3364080000,"adj_close":1124.66}
{"date":"2010-09-15","open":1119.4301,"high":1126.46,"low":1114.63,"close":1125.0699,"volume":3369840000,"adj_close":1125.0699}
{"date":"2010-09-14","open":1121.16,"high":1127.36,"low":1115.58,"close":1121.1,"volume":4521050000,"adj_close":1121.1}
{"date":"2010-09-13","open":1113.38,"high":1123.87,"low":1113.38,"close":1121.9,"volume":4521050000,"adj_close":1121.9}
{"date":"2010-09-10","open":1104.5699,"high":1110.88,"low":1103.92,"close":1109.55,"volume":3061160000,"adj_close":1109.55}
{"date":"2010-09-09","open":1101.15,"high":1110.27,"low":1101.15,"close":1104.1801,"volume":3387770000,"adj_close":1104.1801}
{"date":"2010-09-08","open":1092.36,"high":1103.26,"low":1092.36,"close":1098.87,"volume":3224640000,"adj_close":1098.87}
{"date":"2010-09-07","open":1102.6,"high":1102.6,"low":1091.15,"close":1091.84,"volume":3107380000,"adj_close":1091.84}
{"date":"2010-09-03","open":1093.61,"high":1105.1,"low":1093.61,"close":1104.51,"volume":3534500000,"adj_close":1104.51}
{"date":"2010-09-02","open":1080.66,"high":1090.1,"low":1080.39,"close":1090.1,"volume":3704210000,"adj_close":1090.1}
{"date":"2010-09-01","open":1049.72,"high":1081.3,"low":1049.72,"close":1080.29,"volume":4396880000,"adj_close":1080.29}
{"date":"2010-08-31","open":1046.88,"high":1055.14,"low":1040.88,"close":1049.33,"volume":4038770000,"adj_close":1049.33}
{"date":"2010-08-30","open":1062.9,"high":1064.4,"low":1048.79,"close":1048.92,"volume":2917990000,"adj_close":1048.92}
{"date":"2010-08-27","open":1049.27,"high":1065.21,"low":1039.7,"close":1064.59,"volume":4102460000,"adj_close":1064.59}
{"date":"2010-08-26","open":1056.28,"high":1061.45,"low":1045.4,"close":1047.22,"volume":3646710000,"adj_close":1047.22}
{"date":"2010-08-25","open":1048.98,"high":1059.38,"low":1039.83,"close":1055.33,"volume":4360190000,"adj_close":1055.33}
{"date":"2010-08-24","open":1063.2,"high":1063.2,"low":1046.6801,"close":1051.87,"volume":4436330000,"adj_close":1051.87}
{"date":"2010-08-23","open":1073.36,"high":1081.58,"low":1067.08,"close":1067.36,"volume":3210950000,"adj_close":1067.36}
{"date":"2010-08-20","open":1075.63,"high":1075.63,"low":1063.91,"close":1071.6899,"volume":3761570000,"adj_close":1071.6899}
{"date":"2010-08-19","open":1092.4399,"high":1092.4399,"low":1070.66,"close":1075.63,"volume":4290540000,"adj_close":1075.63}
{"date":"2010-08-18","open":1092.08,"high":1099.77,"low":1085.76,"close":1094.16,"volume":3724260000,"adj_close":1094.16}
{"date":"2010-08-17","open":1081.16,"high":1100.14,"low":1081.16,"close":1092.54,"volume":3968210000,"adj_close":1092.54}
{"date":"2010-08-16","open":1077.49,"high":1082.62,"low":1069.49,"close":1079.38,"volume":3142450000,"adj_close":1079.38}
{"date":"2010-08-13","open":1082.22,"high":1086.25,"low":1079,"close":1079.25,"volume":3328890000,"adj_close":1079.25}
{"date":"2010-08-12","open":1081.48,"high":1086.72,"low":1076.6899,"close":1083.61,"volume":4521050000,"adj_close":1083.61}
{"date":"2010-08-11","open":1116.89,"high":1116.89,"low":1088.55,"close":1089.47,"volume":4511860000,"adj_close":1089.47}
{"date":"2010-08-10","open":1122.92,"high":1127.16,"low":1111.58,"close":1121.0601,"volume":3979360000,"adj_close":1121.0601}
{"date":"2010-08-09","open":1122.8,"high":1129.24,"low":1120.91,"close":1127.79,"volume":3979360000,"adj_close":1127.79}
{"date":"2010-08-06","open":1122.0699,"high":1123.0601,"low":1107.17,"close":1121.64,"volume":3857890000,"adj_close":1121.64}
{"date":"2010-08-05","open":1125.78,"high":1126.5601,"low":1118.8101,"close":1125.8101,"volume":3685560000,"adj_close":1125.8101}
{"date":"2010-08-04","open":1121.0601,"high":1128.75,"low":1119.46,"close":1127.24,"volume":4057850000,"adj_close":1127.24}
{"date":"2010-08-03","open":1125.34,"high":1125.4399,"low":1116.76,"close":1120.46,"volume":4071820000,"adj_close":1120.46}
{"date":"2010-08-02","open":1107.53,"high":1127.3,"low":1107.53,"close":1125.86,"volume":4144180000,"adj_close":1125.86}
{"date":"2010-07-30","open":1098.4399,"high":1106.4399,"low":1088.01,"close":1101.6,"volume":4006450000,"adj_close":1101.6}
{"date":"2010-07-29","open":1108.0699,"high":1115.9,"low":1092.8199,"close":1101.53,"volume":4612420000,"adj_close":1101.53}
{"date":"2010-07-28","open":1112.84,"high":1114.66,"low":1103.11,"close":1106.13,"volume":4002390000,"adj_close":1106.13}
{"date":"2010-07-27","open":1117.36,"high":1120.95,"low":1109.78,"close":1113.84,"volume":4725690000,"adj_close":1113.84}
{"date":"2010-07-26","open":1102.89,"high":1115.01,"low":1101.3,"close":1115.01,"volume":4009650000,"adj_close":1115.01}
{"date":"2010-07-23","open":1092.17,"high":1103.73,"low":1087.88,"close":1102.66,"volume":4524570000,"adj_close":1102.66}
{"date":"2010-07-22","open":1072.14,"high":1097.5,"low":1072.14,"close":1093.67,"volume":4826900000,"adj_close":1093.67}
{"date":"2010-07-21","open":1086.67,"high":1088.96,"low":1065.25,"close":1069.59,"volume":4747180000,"adj_close":1069.59}
{"date":"2010-07-20","open":1064.53,"high":1083.9399,"low":1056.88,"close":1083.48,"volume":4713280000,"adj_close":1083.48}
{"date":"2010-07-19","open":1066.85,"high":1074.7,"low":1061.11,"close":1071.25,"volume":4089500000,"adj_close":1071.25}
{"date":"2010-07-16","open":1093.85,"high":1093.85,"low":1063.3199,"close":1064.88,"volume":5297350000,"adj_close":1064.88}
{"date":"2010-07-15","open":1094.46,"high":1098.66,"low":1080.53,"close":1096.48,"volume":4552470000,"adj_close":1096.48}
{"date":"2010-07-14","open":1095.61,"high":1099.08,"low":1087.6801,"close":1095.17,"volume":4521050000,"adj_close":1095.17}
{"date":"2010-07-13","open":1080.65,"high":1099.46,"low":1080.65,"close":1095.34,"volume":4640460000,"adj_close":1095.34}
{"date":"2010-07-12","open":1077.23,"high":1080.78,"low":1070.45,"close":1078.75,"volume":3426990000,"adj_close":1078.75}
{"date":"2010-07-09","open":1070.5,"high":1078.16,"low":1068.1,"close":1077.96,"volume":3506570000,"adj_close":1077.96}
{"date":"2010-07-08","open":1062.92,"high":1071.25,"low":1058.24,"close":1070.25,"volume":4548460000,"adj_close":1070.25}
{"date":"2010-07-07","open":1028.54,"high":1060.89,"low":1028.54,"close":1060.27,"volume":4931220000,"adj_close":1060.27}
{"date":"2010-07-06","open":1028.09,"high":1042.5,"low":1018.35,"close":1028.0601,"volume":4691240000,"adj_close":1028.0601}
{"date":"2010-07-02","open":1027.65,"high":1032.95,"low":1015.93,"close":1022.58,"volume":3968500000,"adj_close":1022.58}
{"date":"2010-07-01","open":1031.1,"high":1033.58,"low":1010.91,"close":1027.37,"volume":6435770000,"adj_close":1027.37}
{"date":"2010-06-30","open":1040.5601,"high":1048.08,"low":1028.33,"close":1030.71,"volume":5067080000,"adj_close":1030.71}
{"date":"2010-06-29","open":1071.1,"high":1071.1,"low":1035.1801,"close":1041.24,"volume":6136700000,"adj_close":1041.24}
{"date":"2010-06-28","open":1077.5,"high":1082.6,"low":1071.45,"close":1074.5699,"volume":3896410000,"adj_close":1074.5699}
{"date":"2010-06-25","open":1075.1,"high":1083.5601,"low":1067.89,"close":1076.76,"volume":5128840000,"adj_close":1076.76}
{"date":"2010-06-24","open":1090.9301,"high":1090.9301,"low":1071.6,"close":1073.6899,"volume":4814830000,"adj_close":1073.6899}
{"date":"2010-06-23","open":1095.5699,"high":1099.64,"low":1085.3101,"close":1092.04,"volume":4526150000,"adj_close":1092.04}
{"date":"2010-06-22","open":1113.9,"high":1118.5,"low":1094.1801,"close":1095.3101,"volume":4514380000,"adj_close":1095.3101}
{"date":"2010-06-21","open":1122.79,"high":1131.23,"low":1108.24,"close":1113.2,"volume":4514360000,"adj_close":1113.2}
{"date":"2010-06-18","open":1116.16,"high":1121.01,"low":1113.9301,"close":1117.51,"volume":4555360000,"adj_close":1117.51}
{"date":"2010-06-17","open":1115.98,"high":1117.72,"low":1105.87,"close":1116.04,"volume":4557760000,"adj_close":1116.04}
{"date":"2010-06-16","open":1114.02,"high":1118.74,"low":1107.13,"close":1114.61,"volume":5002600000,"adj_close":1114.61}
{"date":"2010-06-15","open":1091.21,"high":1115.59,"low":1091.21,"close":1115.23,"volume":4644490000,"adj_close":1115.23}
{"date":"2010-06-14","open":1095,"high":1105.91,"low":1089.03,"close":1089.63,"volume":4425830000,"adj_close":1089.63}
{"date":"2010-06-11","open":1082.65,"high":1092.25,"low":1077.12,"close":1091.6,"volume":4059280000,"adj_close":1091.6}
{"date":"2010-06-10","open":1058.77,"high":1087.85,"low":1058.77,"close":1086.84,"volume":5144780000,"adj_close":1086.84}
{"date":"2010-06-09","open":1062.75,"high":1077.74,"low":1052.25,"close":1055.6899,"volume":5983200000,"adj_close":1055.6899}
{"date":"2010-06-08","open":1050.8101,"high":1063.15,"low":1042.17,"close":1062,"volume":6192750000,"adj_close":1062}
{"date":"2010-06-07","open":1065.84,"high":1071.36,"low":1049.86,"close":1050.47,"volume":5467560000,"adj_close":1050.47}
{"date":"2010-06-04","open":1098.4301,"high":1098.4301,"low":1060.5,"close":1064.88,"volume":6180580000,"adj_close":1064.88}
{"date":"2010-06-03","open":1098.8199,"high":1105.67,"low":1091.8101,"close":1102.83,"volume":4995970000,"adj_close":1102.83}
{"date":"2010-06-02","open":1073.01,"high":1098.5601,"low":1072.03,"close":1098.38,"volume":5026360000,"adj_close":1098.38}
{"date":"2010-06-01","open":1087.3,"high":1094.77,"low":1069.89,"close":1070.71,"volume":5271480000,"adj_close":1070.71}
{"date":"2010-05-28","open":1102.59,"high":1102.59,"low":1084.78,"close":1089.41,"volume":4871210000,"adj_close":1089.41}
{"date":"2010-05-27","open":1074.27,"high":1103.52,"low":1074.27,"close":1103.0601,"volume":5698460000,"adj_close":1103.0601}
{"date":"2010-05-26","open":1075.51,"high":1090.75,"low":1065.59,"close":1067.95,"volume":4521050000,"adj_close":1067.95}
{"date":"2010-05-25","open":1067.42,"high":1074.75,"low":1040.78,"close":1074.03,"volume":7329580000,"adj_close":1074.03}
{"date":"2010-05-24","open":1084.78,"high":1089.95,"low":1072.7,"close":1073.65,"volume":5224040000,"adj_close":1073.65}
{"date":"2010-05-21","open":1067.26,"high":1090.16,"low":1055.9,"close":1087.6899,"volume":5452130000,"adj_close":1087.6899}
{"date":"2010-05-20","open":1107.34,"high":1107.34,"low":1071.58,"close":1071.59,"volume":8328569600,"adj_close":1071.59}
{"date":"2010-05-19","open":1119.5699,"high":1124.27,"low":1100.66,"close":1115.05,"volume":6765800000,"adj_close":1115.05}
{"date":"2010-05-18","open":1138.78,"high":1148.66,"low":1117.2,"close":1120.8,"volume":6170840000,"adj_close":1120.8}
{"date":"2010-05-17","open":1136.52,"high":1141.88,"low":1114.96,"close":1136.9399,"volume":5922920000,"adj_close":1136.9399}
{"date":"2010-05-14","open":1157.1899,"high":1157.1899,"low":1126.14,"close":1135.6801,"volume":6126400000,"adj_close":1135.6801}
{"date":"2010-05-13","open":1170.04,"high":1173.5699,"low":1156.14,"close":1157.4399,"volume":4870640000,"adj_close":1157.4399}
{"date":"2010-05-12","open":1155.4301,"high":1172.87,"low":1155.4301,"close":1171.67,"volume":5225460000,"adj_close":1171.67}
{"date":"2010-05-11","open":1156.39,"high":1170.48,"low":1147.71,"close":1155.79,"volume":5842550000,"adj_close":1155.79}
{"date":"2010-05-10","open":1122.27,"high":1163.85,"low":1122.27,"close":1159.73,"volume":6893700000,"adj_close":1159.73}
{"date":"2010-05-07","open":1127.04,"high":1135.13,"low":1094.15,"close":1110.88,"volume":9472910400,"adj_close":1110.88}
{"date":"2010-05-06","open":1164.38,"high":1167.58,"low":1065.79,"close":1128.15,"volume":10617809600,"adj_close":1128.15}
{"date":"2010-05-05","open":1169.24,"high":1175.95,"low":1158.15,"close":1165.87,"volume":6795940000,"adj_close":1165.87}
{"date":"2010-05-04","open":1197.5,"high":1197.5,"low":1168.12,"close":1173.6,"volume":6594720000,"adj_close":1173.6}
{"date":"2010-05-03","open":1188.58,"high":1205.13,"low":1188.58,"close":1202.26,"volume":4938050000,"adj_close":1202.26}
{"date":"2010-04-30","open":1206.77,"high":1207.99,"low":1186.3199,"close":1186.6899,"volume":6048260000,"adj_close":1186.6899}
{"date":"2010-04-29","open":1193.3,"high":1209.36,"low":1193.3,"close":1206.78,"volume":6059410000,"adj_close":1206.78}
{"date":"2010-04-28","open":1184.59,"high":1195.05,"low":1181.8101,"close":1191.36,"volume":6342310000,"adj_close":1191.36}
{"date":"2010-04-27","open":1209.92,"high":1211.38,"low":1181.62,"close":1183.71,"volume":7454540000,"adj_close":1183.71}
{"date":"2010-04-26","open":1217.0699,"high":1219.8,"low":1211.0699,"close":1212.05,"volume":5647760000,"adj_close":1212.05}
{"date":"2010-04-23","open":1207.87,"high":1217.28,"low":1205.1,"close":1217.28,"volume":5326060000,"adj_close":1217.28}
{"date":"2010-04-22","open":1202.52,"high":1210.27,"low":1190.1899,"close":1208.67,"volume":6035780000,"adj_close":1208.67}
{"date":"2010-04-21","open":1207.16,"high":1210.99,"low":1198.85,"close":1205.9399,"volume":5724310000,"adj_close":1205.9399}
{"date":"2010-04-20","open":1199.04,"high":1208.58,"low":1199.04,"close":1207.17,"volume":5316590000,"adj_close":1207.17}
{"date":"2010-04-19","open":1192.0601,"high":1197.87,"low":1183.6801,"close":1197.52,"volume":6597740000,"adj_close":1197.52}
{"date":"2010-04-16","open":1210.17,"high":1210.17,"low":1186.77,"close":1192.13,"volume":8108470400,"adj_close":1192.13}
{"date":"2010-04-15","open":1210.77,"high":1213.92,"low":1208.5,"close":1211.67,"volume":5995330000,"adj_close":1211.67}
{"date":"2010-04-14","open":1198.6899,"high":1210.65,"low":1198.6899,"close":1210.65,"volume":5760040000,"adj_close":1210.65}
{"date":"2010-04-13","open":1195.9399,"high":1199.04,"low":1188.8199,"close":1197.3,"volume":5403580000,"adj_close":1197.3}
{"date":"2010-04-12","open":1194.9399,"high":1199.2,"low":1194.71,"close":1196.48,"volume":4607090000,"adj_close":1196.48}
{"date":"2010-04-09","open":1187.47,"high":1194.66,"low":1187.15,"close":1194.37,"volume":4511570000,"adj_close":1194.37}
{"date":"2010-04-08","open":1181.75,"high":1188.55,"low":1175.12,"close":1186.4399,"volume":4726970000,"adj_close":1186.4399}
{"date":"2010-04-07","open":1188.23,"high":1189.6,"low":1177.25,"close":1182.45,"volume":5101430000,"adj_close":1182.45}
{"date":"2010-04-06","open":1186.01,"high":1191.8,"low":1182.77,"close":1189.4399,"volume":4086180000,"adj_close":1189.4399}
{"date":"2010-04-05","open":1178.71,"high":1187.73,"low":1178.71,"close":1187.4399,"volume":3881620000,"adj_close":1187.4399}
{"date":"2010-04-01","open":1171.23,"high":1181.4301,"low":1170.6899,"close":1178.1,"volume":4006870000,"adj_close":1178.1}
{"date":"2010-03-31","open":1171.75,"high":1174.5601,"low":1165.77,"close":1169.4301,"volume":4484340000,"adj_close":1169.4301}
{"date":"2010-03-30","open":1173.75,"high":1177.83,"low":1168.92,"close":1173.27,"volume":4085000000,"adj_close":1173.27}
{"date":"2010-03-29","open":1167.71,"high":1174.85,"low":1167.71,"close":1173.22,"volume":4375580000,"adj_close":1173.22}
{"date":"2010-03-26","open":1167.58,"high":1173.9301,"low":1161.48,"close":1166.59,"volume":4708420000,"adj_close":1166.59}
{"date":"2010-03-25","open":1170.03,"high":1180.6899,"low":1165.09,"close":1165.73,"volume":5668900000,"adj_close":1165.73}
{"date":"2010-03-24","open":1172.7,"high":1173.04,"low":1166.01,"close":1167.72,"volume":4705750000,"adj_close":1167.72}
{"date":"2010-03-23","open":1166.47,"high":1174.72,"low":1163.83,"close":1174.17,"volume":4411640000,"adj_close":1174.17}
{"date":"2010-03-22","open":1157.25,"high":1167.8199,"low":1152.88,"close":1165.8101,"volume":4261680000,"adj_close":1165.8101}
{"date":"2010-03-19","open":1166.6801,"high":1169.2,"low":1155.33,"close":1159.9,"volume":5212410000,"adj_close":1159.9}
{"date":"2010-03-18","open":1166.13,"high":1167.77,"low":1161.16,"close":1165.83,"volume":4234510000,"adj_close":1165.83}
{"date":"2010-03-17","open":1159.9399,"high":1169.84,"low":1159.9399,"close":1166.21,"volume":4963200000,"adj_close":1166.21}
{"date":"2010-03-16","open":1150.83,"high":1160.28,"low":1150.35,"close":1159.46,"volume":4369770000,"adj_close":1159.46}
{"date":"2010-03-15","open":1148.53,"high":1150.98,"low":1141.45,"close":1150.51,"volume":4164110000,"adj_close":1150.51}
{"date":"2010-03-12","open":1151.71,"high":1153.41,"low":1146.97,"close":1149.99,"volume":4928160000,"adj_close":1149.99}
{"date":"2010-03-11","open":1143.96,"high":1150.24,"low":1138.99,"close":1150.24,"volume":4669060000,"adj_close":1150.24}
{"date":"2010-03-10","open":1140.22,"high":1148.26,"low":1140.09,"close":1145.61,"volume":5469120000,"adj_close":1145.61}
{"date":"2010-03-09","open":1137.5601,"high":1145.37,"low":1134.9,"close":1140.45,"volume":5185570000,"adj_close":1140.45}
{"date":"2010-03-08","open":1138.4,"high":1141.05,"low":1136.77,"close":1138.5,"volume":3774680000,"adj_close":1138.5}
{"date":"2010-03-05","open":1125.12,"high":1139.38,"low":1125.12,"close":1138.7,"volume":4133000000,"adj_close":1138.7}
{"date":"2010-03-04","open":1119.12,"high":1123.73,"low":1116.66,"close":1122.97,"volume":3945010000,"adj_close":1122.97}
{"date":"2010-03-03","open":1119.36,"high":1125.64,"low":1116.58,"close":1118.79,"volume":3951320000,"adj_close":1118.79}
{"date":"2010-03-02","open":1117.01,"high":1123.46,"low":1116.51,"close":1118.3101,"volume":4134680000,"adj_close":1118.3101}
{"date":"2010-03-01","open":1105.36,"high":1116.11,"low":1105.36,"close":1115.71,"volume":3847640000,"adj_close":1115.71}
{"date":"2010-02-26","open":1103.1,"high":1107.24,"low":1097.5601,"close":1104.49,"volume":3945190000,"adj_close":1104.49}
{"date":"2010-02-25","open":1101.24,"high":1103.5,"low":1086.02,"close":1102.9399,"volume":4521130000,"adj_close":1102.9399}
{"date":"2010-02-24","open":1095.89,"high":1106.42,"low":1095.5,"close":1105.24,"volume":4168360000,"adj_close":1105.24}
{"date":"2010-02-23","open":1107.49,"high":1108.58,"low":1092.1801,"close":1094.6,"volume":4521050000,"adj_close":1094.6}
{"date":"2010-02-22","open":1110,"high":1112.29,"low":1105.38,"close":1108.01,"volume":3814440000,"adj_close":1108.01}
{"date":"2010-02-19","open":1105.49,"high":1112.42,"low":1100.8,"close":1109.17,"volume":3944280000,"adj_close":1109.17}
{"date":"2010-02-18","open":1099.03,"high":1108.24,"low":1097.48,"close":1106.75,"volume":3878620000,"adj_close":1106.75}
{"date":"2010-02-17","open":1096.14,"high":1101.03,"low":1094.72,"close":1099.51,"volume":4259230000,"adj_close":1099.51}
{"date":"2010-02-16","open":1079.13,"high":1095.67,"low":1079.13,"close":1094.87,"volume":4080770000,"adj_close":1094.87}
{"date":"2010-02-12","open":1075.95,"high":1077.8101,"low":1062.97,"close":1075.51,"volume":4160680000,"adj_close":1075.51}
{"date":"2010-02-11","open":1067.1,"high":1080.04,"low":1060.59,"close":1078.47,"volume":4400870000,"adj_close":1078.47}
{"date":"2010-02-10","open":1069.6801,"high":1073.67,"low":1059.34,"close":1068.13,"volume":4251450000,"adj_close":1068.13}
{"date":"2010-02-09","open":1060.0601,"high":1079.28,"low":1060.0601,"close":1070.52,"volume":5114260000,"adj_close":1070.52}
{"date":"2010-02-08","open":1065.51,"high":1071.2,"low":1056.51,"close":1056.74,"volume":4089820000,"adj_close":1056.74}
{"date":"2010-02-05","open":1064.12,"high":1067.13,"low":1044.5,"close":1066.1899,"volume":6438900000,"adj_close":1066.1899}
{"date":"2010-02-04","open":1097.25,"high":1097.25,"low":1062.78,"close":1063.11,"volume":5859690000,"adj_close":1063.11}
{"date":"2010-02-03","open":1100.67,"high":1102.72,"low":1093.97,"close":1097.28,"volume":4285450000,"adj_close":1097.28}
{"date":"2010-02-02","open":1090.05,"high":1104.73,"low":1087.96,"close":1103.3199,"volume":4749540000,"adj_close":1103.3199}
{"date":"2010-02-01","open":1073.89,"high":1089.38,"low":1073.89,"close":1089.1899,"volume":4077610000,"adj_close":1089.1899}
{"date":"2010-01-29","open":1087.61,"high":1096.45,"low":1071.59,"close":1073.87,"volume":5412850000,"adj_close":1073.87}
{"date":"2010-01-28","open":1096.9301,"high":1100.22,"low":1078.46,"close":1084.53,"volume":5452400000,"adj_close":1084.53}
{"date":"2010-01-27","open":1091.9399,"high":1099.51,"low":1083.11,"close":1097.5,"volume":5319120000,"adj_close":1097.5}
{"date":"2010-01-26","open":1095.8,"high":1103.6899,"low":1089.86,"close":1092.17,"volume":4731910000,"adj_close":1092.17}
{"date":"2010-01-25","open":1092.4,"high":1102.97,"low":1092.4,"close":1096.78,"volume":4481390000,"adj_close":1096.78}
{"date":"2010-01-22","open":1115.49,"high":1115.49,"low":1090.1801,"close":1091.76,"volume":6208650000,"adj_close":1091.76}
{"date":"2010-01-21","open":1138.6801,"high":1141.58,"low":1114.84,"close":1116.48,"volume":6874289600,"adj_close":1116.48}
{"date":"2010-01-20","open":1147.95,"high":1147.95,"low":1129.25,"close":1138.04,"volume":4810560000,"adj_close":1138.04}
{"date":"2010-01-19","open":1136.03,"high":1150.45,"low":1135.77,"close":1150.23,"volume":4724830000,"adj_close":1150.23}
{"date":"2010-01-15","open":1147.72,"high":1147.77,"low":1131.39,"close":1136.03,"volume":4758730000,"adj_close":1136.03}
{"date":"2010-01-14","open":1145.6801,"high":1150.41,"low":1143.8,"close":1148.46,"volume":3915200000,"adj_close":1148.46}
{"date":"2010-01-13","open":1137.3101,"high":1148.4,"low":1133.1801,"close":1145.6801,"volume":4170360000,"adj_close":1145.6801}
{"date":"2010-01-12","open":1143.8101,"high":1143.8101,"low":1131.77,"close":1136.22,"volume":4716160000,"adj_close":1136.22}
{"date":"2010-01-11","open":1145.96,"high":1149.74,"low":1142.02,"close":1146.98,"volume":4255780000,"adj_close":1146.98}
{"date":"2010-01-08","open":1140.52,"high":1145.39,"low":1136.22,"close":1144.98,"volume":4389590000,"adj_close":1144.98}
{"date":"2010-01-07","open":1136.27,"high":1142.46,"low":1131.3199,"close":1141.6899,"volume":5270680000,"adj_close":1141.6899}
{"date":"2010-01-06","open":1135.71,"high":1139.1899,"low":1133.95,"close":1137.14,"volume":4972660000,"adj_close":1137.14}
{"date":"2010-01-05","open":1132.66,"high":1136.63,"low":1129.66,"close":1136.52,"volume":2491020000,"adj_close":1136.52}
{"date":"2010-01-04","open":1116.5601,"high":1133.87,"low":1116.5601,"close":1132.99,"volume":3991400000,"adj_close":1132.99}
{"date":"2009-12-31","open":1126.6,"high":1127.64,"low":1114.8101,"close":1115.1,"volume":2076990000,"adj_close":1115.1}
{"date":"2009-12-30","open":1125.53,"high":1126.42,"low":1121.9399,"close":1126.42,"volume":2277300000,"adj_close":1126.42}
{"date":"2009-12-29","open":1128.55,"high":1130.38,"low":1126.08,"close":1126.2,"volume":2491020000,"adj_close":1126.2}
{"date":"2009-12-28","open":1127.53,"high":1130.38,"low":1123.51,"close":1127.78,"volume":2716400000,"adj_close":1127.78}
{"date":"2009-12-24","open":1121.08,"high":1126.48,"low":1121.08,"close":1126.48,"volume":1267710000,"adj_close":1126.48}
{"date":"2009-12-23","open":1118.84,"high":1121.58,"low":1116,"close":1120.59,"volume":3166870000,"adj_close":1120.59}
{"date":"2009-12-22","open":1114.51,"high":1120.27,"low":1114.51,"close":1118.02,"volume":3641130000,"adj_close":1118.02}
{"date":"2009-12-21","open":1105.3101,"high":1117.6801,"low":1105.3101,"close":1114.05,"volume":3977340000,"adj_close":1114.05}
{"date":"2009-12-18","open":1097.86,"high":1103.74,"low":1093.88,"close":1102.47,"volume":6325890000,"adj_close":1102.47}
{"date":"2009-12-17","open":1106.36,"high":1106.36,"low":1095.88,"close":1096.08,"volume":7615070400,"adj_close":1096.08}
{"date":"2009-12-16","open":1108.61,"high":1116.21,"low":1107.96,"close":1109.1801,"volume":4829820000,"adj_close":1109.1801}
{"date":"2009-12-15","open":1114.11,"high":1114.11,"low":1105.35,"close":1107.9301,"volume":5045100000,"adj_close":1107.9301}
{"date":"2009-12-14","open":1107.84,"high":1114.76,"low":1107.84,"close":1114.11,"volume":4548490000,"adj_close":1114.11}
{"date":"2009-12-11","open":1103.96,"high":1108.5,"low":1101.34,"close":1106.41,"volume":3791090000,"adj_close":1106.41}
{"date":"2009-12-10","open":1098.6899,"high":1106.25,"low":1098.6899,"close":1102.35,"volume":3996490000,"adj_close":1102.35}
{"date":"2009-12-09","open":1091.0699,"high":1097.04,"low":1085.89,"close":1095.95,"volume":4115410000,"adj_close":1095.95}
{"date":"2009-12-08","open":1103.04,"high":1103.04,"low":1088.61,"close":1091.9399,"volume":4748030000,"adj_close":1091.9399}
{"date":"2009-12-07","open":1105.52,"high":1110.72,"low":1100.83,"close":1103.25,"volume":4103360000,"adj_close":1103.25}
{"date":"2009-12-04","open":1100.4301,"high":1119.13,"low":1096.52,"close":1105.98,"volume":5781140000,"adj_close":1105.98}
{"date":"2009-12-03","open":1110.59,"high":1117.28,"low":1098.74,"close":1099.92,"volume":4810030000,"adj_close":1099.92}
{"date":"2009-12-02","open":1109.03,"high":1115.58,"low":1105.29,"close":1109.24,"volume":3941340000,"adj_close":1109.24}
{"date":"2009-12-01","open":1098.89,"high":1112.28,"low":1098.89,"close":1108.86,"volume":4249310000,"adj_close":1108.86}
{"date":"2009-11-30","open":1091.0699,"high":1097.24,"low":1086.25,"close":1095.63,"volume":3895520000,"adj_close":1095.63}
{"date":"2009-11-27","open":1105.47,"high":1105.47,"low":1083.74,"close":1091.49,"volume":2362910000,"adj_close":1091.49}
{"date":"2009-11-25","open":1106.49,"high":1111.1801,"low":1104.75,"close":1110.63,"volume":3036350000,"adj_close":1110.63}
{"date":"2009-11-24","open":1105.83,"high":1107.5601,"low":1097.63,"close":1105.65,"volume":3700820000,"adj_close":1105.65}
{"date":"2009-11-23","open":1094.86,"high":1112.38,"low":1094.86,"close":1106.24,"volume":3827920000,"adj_close":1106.24}
{"date":"2009-11-20","open":1094.66,"high":1094.66,"low":1086.8101,"close":1091.38,"volume":3751230000,"adj_close":1091.38}
{"date":"2009-11-19","open":1106.4399,"high":1106.4399,"low":1088.4,"close":1094.9,"volume":4178030000,"adj_close":1094.9}
{"date":"2009-11-18","open":1109.4399,"high":1111.1,"low":1102.7,"close":1109.8,"volume":4293340000,"adj_close":1109.8}
{"date":"2009-11-17","open":1109.22,"high":1110.52,"low":1102.1899,"close":1110.3199,"volume":3824070000,"adj_close":1110.3199}
{"date":"2009-11-16","open":1094.13,"high":1113.6899,"low":1094.13,"close":1109.3,"volume":4565850000,"adj_close":1109.3}
{"date":"2009-11-13","open":1087.59,"high":1097.79,"low":1085.33,"close":1093.48,"volume":3792610000,"adj_close":1093.48}
{"date":"2009-11-12","open":1098.3101,"high":1101.97,"low":1084.9,"close":1087.24,"volume":4160250000,"adj_close":1087.24}
{"date":"2009-11-11","open":1096.04,"high":1105.37,"low":1093.8101,"close":1098.51,"volume":4286700000,"adj_close":1098.51}
{"date":"2009-11-10","open":1091.86,"high":1096.42,"low":1087.4,"close":1093.01,"volume":4394770000,"adj_close":1093.01}
{"date":"2009-11-09","open":1072.3101,"high":1093.1899,"low":1072.3101,"close":1093.08,"volume":4460030000,"adj_close":1093.08}
{"date":"2009-11-06","open":1064.95,"high":1071.48,"low":1059.3199,"close":1069.3,"volume":4277130000,"adj_close":1069.3}
{"date":"2009-11-05","open":1047.3,"high":1066.65,"low":1047.3,"close":1066.63,"volume":4848350000,"adj_close":1066.63}
{"date":"2009-11-04","open":1047.14,"high":1061,"low":1045.15,"close":1046.5,"volume":5635510000,"adj_close":1046.5}
{"date":"2009-11-03","open":1040.92,"high":1046.36,"low":1033.9399,"close":1045.41,"volume":5487500000,"adj_close":1045.41}
{"date":"2009-11-02","open":1036.1801,"high":1052.1801,"low":1029.38,"close":1042.88,"volume":6202640000,"adj_close":1042.88}
{"date":"2009-10-30","open":1065.41,"high":1065.41,"low":1033.38,"close":1036.1899,"volume":6512420000,"adj_close":1036.1899}
{"date":"2009-10-29","open":1043.6899,"high":1066.83,"low":1043.6899,"close":1066.11,"volume":5595040000,"adj_close":1066.11}
{"date":"2009-10-28","open":1061.51,"high":1063.26,"low":1042.1899,"close":1042.63,"volume":6600350000,"adj_close":1042.63}
{"date":"2009-10-27","open":1067.54,"high":1072.48,"low":1060.62,"close":1063.41,"volume":5337380000,"adj_close":1063.41}
{"date":"2009-10-26","open":1080.36,"high":1091.75,"low":1065.23,"close":1066.95,"volume":6363380000,"adj_close":1066.95}
{"date":"2009-10-23","open":1095.62,"high":1095.83,"low":1075.49,"close":1079.6,"volume":4767460000,"adj_close":1079.6}
{"date":"2009-10-22","open":1080.96,"high":1095.21,"low":1074.3101,"close":1092.91,"volume":5192410000,"adj_close":1092.91}
{"date":"2009-10-21","open":1090.36,"high":1101.36,"low":1080.77,"close":1081.4,"volume":5616290000,"adj_close":1081.4}
{"date":"2009-10-20","open":1098.64,"high":1098.64,"low":1086.16,"close":1091.0601,"volume":5396930000,"adj_close":1091.0601}
{"date":"2009-10-19","open":1088.22,"high":1100.17,"low":1086.48,"close":1097.91,"volume":4619240000,"adj_close":1097.91}
{"date":"2009-10-16","open":1094.67,"high":1094.67,"low":1081.53,"close":1087.6801,"volume":4894740000,"adj_close":1087.6801}
{"date":"2009-10-15","open":1090.36,"high":1096.5601,"low":1086.41,"close":1096.5601,"volume":5369780000,"adj_close":1096.5601}
{"date":"2009-10-14","open":1078.6801,"high":1093.17,"low":1078.6801,"close":1092.02,"volume":5406420000,"adj_close":1092.02}
{"date":"2009-10-13","open":1074.96,"high":1075.3,"low":1066.71,"close":1073.1899,"volume":4320480000,"adj_close":1073.1899}
{"date":"2009-10-12","open":1071.63,"high":1079.46,"low":1071.63,"close":1076.1899,"volume":3710430000,"adj_close":1076.1899}
{"date":"2009-10-09","open":1065.28,"high":1071.51,"low":1063,"close":1071.49,"volume":3763780000,"adj_close":1071.49}
{"date":"2009-10-08","open":1060.03,"high":1070.67,"low":1060.03,"close":1065.48,"volume":4988400000,"adj_close":1065.48}
{"date":"2009-10-07","open":1053.65,"high":1058.02,"low":1050.1,"close":1057.58,"volume":4238220000,"adj_close":1057.58}
{"date":"2009-10-06","open":1042.02,"high":1060.55,"low":1042.02,"close":1054.72,"volume":5029840000,"adj_close":1054.72}
{"date":"2009-10-05","open":1026.87,"high":1042.58,"low":1025.92,"close":1040.46,"volume":4313310000,"adj_close":1040.46}
{"date":"2009-10-02","open":1029.71,"high":1030.6,"low":1019.95,"close":1025.21,"volume":5583240000,"adj_close":1025.21}
{"date":"2009-10-01","open":1054.91,"high":1054.91,"low":1029.45,"close":1029.85,"volume":5791450000,"adj_close":1029.85}
{"date":"2009-09-30","open":1061.02,"high":1063.4,"low":1046.47,"close":1057.08,"volume":5998860000,"adj_close":1057.08}
{"date":"2009-09-29","open":1063.6899,"high":1069.62,"low":1057.83,"close":1060.61,"volume":4949900000,"adj_close":1060.61}
{"date":"2009-09-28","open":1045.38,"high":1065.13,"low":1045.38,"close":1062.98,"volume":3726950000,"adj_close":1062.98}
{"date":"2009-09-25","open":1049.48,"high":1053.47,"low":1041.17,"close":1044.38,"volume":4507090000,"adj_close":1044.38}
{"date":"2009-09-24","open":1062.5601,"high":1066.29,"low":1045.85,"close":1050.78,"volume":5505610000,"adj_close":1050.78}
{"date":"2009-09-23","open":1072.6899,"high":1080.15,"low":1060.39,"close":1060.87,"volume":5531930000,"adj_close":1060.87}
{"date":"2009-09-22","open":1066.35,"high":1073.8101,"low":1066.35,"close":1071.66,"volume":5246600000,"adj_close":1071.66}
{"date":"2009-09-21","open":1067.14,"high":1067.28,"low":1057.46,"close":1064.66,"volume":4615280000,"adj_close":1064.66}
{"date":"2009-09-18","open":1066.6,"high":1071.52,"low":1064.27,"close":1068.3,"volume":5607970000,"adj_close":1068.3}
{"date":"2009-09-17","open":1067.87,"high":1074.77,"low":1061.2,"close":1065.49,"volume":6668110000,"adj_close":1065.49}
{"date":"2009-09-16","open":1053.99,"high":1068.76,"low":1052.87,"close":1068.76,"volume":6793529600,"adj_close":1068.76}
{"date":"2009-09-15","open":1049.03,"high":1056.04,"low":1043.42,"close":1052.63,"volume":6185620000,"adj_close":1052.63}
{"date":"2009-09-14","open":1040.15,"high":1049.74,"low":1035,"close":1049.34,"volume":4979610000,"adj_close":1049.34}
{"date":"2009-09-11","open":1043.92,"high":1048.1801,"low":1038.4,"close":1042.73,"volume":4922600000,"adj_close":1042.73}
{"date":"2009-09-10","open":1032.99,"high":1044.14,"low":1028.04,"close":1044.14,"volume":5191380000,"adj_close":1044.14}
{"date":"2009-09-09","open":1025.36,"high":1036.34,"low":1023.97,"close":1033.37,"volume":5202550000,"adj_close":1033.37}
{"date":"2009-09-08","open":1018.67,"high":1026.0699,"low":1018.67,"close":1025.39,"volume":5235160000,"adj_close":1025.39}
{"date":"2009-09-04","open":1003.84,"high":1016.48,"low":1001.65,"close":1016.4,"volume":4097370000,"adj_close":1016.4}
{"date":"2009-09-03","open":996.12,"high":1003.43,"low":992.25,"close":1003.24,"volume":4624280000,"adj_close":1003.24}
{"date":"2009-09-02","open":996.07,"high":1000.34,"low":991.97,"close":994.75,"volume":5842730000,"adj_close":994.75}
{"date":"2009-09-01","open":1019.52,"high":1028.45,"low":996.28,"close":998.04,"volume":6862360000,"adj_close":998.04}
{"date":"2009-08-31","open":1025.21,"high":1025.21,"low":1014.62,"close":1020.62,"volume":5004560000,"adj_close":1020.62}
{"date":"2009-08-28","open":1031.62,"high":1039.47,"low":1023.13,"close":1028.9301,"volume":5785780000,"adj_close":1028.9301}
{"date":"2009-08-27","open":1027.8101,"high":1033.33,"low":1016.2,"close":1030.98,"volume":5785880000,"adj_close":1030.98}
{"date":"2009-08-26","open":1027.35,"high":1032.47,"low":1021.57,"close":1028.12,"volume":5080060000,"adj_close":1028.12}
{"date":"2009-08-25","open":1026.63,"high":1037.75,"low":1026.21,"close":1028,"volume":5768740000,"adj_close":1028}
{"date":"2009-08-24","open":1026.59,"high":1035.8199,"low":1022.48,"close":1025.5699,"volume":6302450000,"adj_close":1025.5699}
{"date":"2009-08-21","open":1009.06,"high":1027.59,"low":1009.06,"close":1026.13,"volume":5885550000,"adj_close":1026.13}
{"date":"2009-08-20","open":996.41,"high":1008.92,"low":996.39,"close":1007.37,"volume":4893160000,"adj_close":1007.37}
{"date":"2009-08-19","open":986.88,"high":999.61,"low":980.62,"close":996.46,"volume":4257000000,"adj_close":996.46}
{"date":"2009-08-18","open":980.62,"high":991.2,"low":980.62,"close":989.67,"volume":4198970000,"adj_close":989.67}
{"date":"2009-08-17","open":998.18,"high":998.18,"low":978.51,"close":979.73,"volume":4088570000,"adj_close":979.73}
{"date":"2009-08-14","open":1012.23,"high":1012.6,"low":994.6,"close":1004.09,"volume":4940750000,"adj_close":1004.09}
{"date":"2009-08-13","open":1005.86,"high":1013.14,"low":1000.82,"close":1012.73,"volume":5250660000,"adj_close":1012.73}
{"date":"2009-08-12","open":994,"high":1012.78,"low":993.36,"close":1005.81,"volume":5498170000,"adj_close":1005.81}
{"date":"2009-08-11","open":1005.77,"high":1005.77,"low":992.4,"close":994.35,"volume":5773160000,"adj_close":994.35}
{"date":"2009-08-10","open":1008.89,"high":1010.12,"low":1000.99,"close":1007.1,"volume":5406080000,"adj_close":1007.1}
{"date":"2009-08-07","open":999.83,"high":1018,"low":999.83,"close":1010.48,"volume":6827089600,"adj_close":1010.48}
{"date":"2009-08-06","open":1004.06,"high":1008,"low":992.49,"close":997.08,"volume":6753380000,"adj_close":997.08}
{"date":"2009-08-05","open":1005.41,"high":1006.64,"low":994.31,"close":1002.72,"volume":7242120000,"adj_close":1002.72}
{"date":"2009-08-04","open":1001.41,"high":1007.12,"low":996.68,"close":1005.65,"volume":5713700000,"adj_close":1005.65}
{"date":"2009-08-03","open":990.22,"high":1003.61,"low":990.22,"close":1002.63,"volume":5603440000,"adj_close":1002.63}
{"date":"2009-07-31","open":986.8,"high":993.18,"low":982.85,"close":987.48,"volume":5139070000,"adj_close":987.48}
{"date":"2009-07-30","open":976.01,"high":996.68,"low":976.01,"close":986.75,"volume":6035180000,"adj_close":986.75}
{"date":"2009-07-29","open":977.66,"high":977.76,"low":968.65,"close":975.15,"volume":5178770000,"adj_close":975.15}
{"date":"2009-07-28","open":981.48,"high":982.35,"low":969.35,"close":979.62,"volume":5490350000,"adj_close":979.62}
{"date":"2009-07-27","open":978.63,"high":982.49,"low":972.29,"close":982.18,"volume":4631290000,"adj_close":982.18}
{"date":"2009-07-24","open":972.16,"high":979.79,"low":965.95,"close":979.26,"volume":4458300000,"adj_close":979.26}
{"date":"2009-07-23","open":954.07,"high":979.42,"low":953.27,"close":976.29,"volume":5761650000,"adj_close":976.29}
{"date":"2009-07-22","open":953.4,"high":959.83,"low":947.75,"close":954.07,"volume":4634100000,"adj_close":954.07}
{"date":"2009-07-21","open":951.97,"high":956.53,"low":943.22,"close":954.58,"volume":5309300000,"adj_close":954.58}
{"date":"2009-07-20","open":942.07,"high":951.62,"low":940.99,"close":951.13,"volume":4853150000,"adj_close":951.13}
{"date":"2009-07-17","open":940.56,"high":941.89,"low":934.65,"close":940.38,"volume":5141380000,"adj_close":940.38}
{"date":"2009-07-16","open":930.17,"high":943.96,"low":927.45,"close":940.74,"volume":4898640000,"adj_close":940.74}
{"date":"2009-07-15","open":910.15,"high":933.95,"low":910.15,"close":932.68,"volume":5238830000,"adj_close":932.68}
{"date":"2009-07-14","open":900.77,"high":905.84,"low":896.5,"close":905.84,"volume":4149030000,"adj_close":905.84}
{"date":"2009-07-13","open":879.57,"high":901.05,"low":875.32,"close":901.05,"volume":4499440000,"adj_close":901.05}
{"date":"2009-07-10","open":880.03,"high":883.57,"low":872.81,"close":879.13,"volume":3912080000,"adj_close":879.13}
{"date":"2009-07-09","open":881.28,"high":887.86,"low":878.45,"close":882.68,"volume":4347170000,"adj_close":882.68}
{"date":"2009-07-08","open":881.9,"high":886.8,"low":869.32,"close":879.56,"volume":5721780000,"adj_close":879.56}
{"date":"2009-07-07","open":898.6,"high":898.6,"low":879.93,"close":881.03,"volume":4673300000,"adj_close":881.03}
{"date":"2009-07-06","open":894.27,"high":898.72,"low":886.36,"close":898.72,"volume":4712580000,"adj_close":898.72}
{"date":"2009-07-02","open":921.24,"high":921.24,"low":896.42,"close":896.42,"volume":3931000000,"adj_close":896.42}
{"date":"2009-07-01","open":920.82,"high":931.92,"low":920.82,"close":923.33,"volume":3919400000,"adj_close":923.33}
{"date":"2009-06-30","open":927.15,"high":930.01,"low":912.86,"close":919.32,"volume":4627570000,"adj_close":919.32}
{"date":"2009-06-29","open":919.86,"high":927.99,"low":916.18,"close":927.23,"volume":4211760000,"adj_close":927.23}
{"date":"2009-06-26","open":918.84,"high":922,"low":913.03,"close":918.9,"volume":6076660000,"adj_close":918.9}
{"date":"2009-06-25","open":899.45,"high":921.42,"low":896.27,"close":920.26,"volume":4911240000,"adj_close":920.26}
{"date":"2009-06-24","open":896.31,"high":910.85,"low":896.31,"close":900.94,"volume":4636720000,"adj_close":900.94}
{"date":"2009-06-23","open":893.46,"high":898.69,"low":888.86,"close":895.1,"volume":5071020000,"adj_close":895.1}
{"date":"2009-06-22","open":918.13,"high":918.13,"low":893.04,"close":893.04,"volume":4903940000,"adj_close":893.04}
{"date":"2009-06-19","open":919.96,"high":927.09,"low":915.8,"close":921.23,"volume":5713390000,"adj_close":921.23}
{"date":"2009-06-18","open":910.86,"high":921.93,"low":907.94,"close":918.37,"volume":4684010000,"adj_close":918.37}
{"date":"2009-06-17","open":911.89,"high":918.44,"low":903.78,"close":910.71,"volume":5523650000,"adj_close":910.71}
{"date":"2009-06-16","open":925.6,"high":928,"low":911.6,"close":911.97,"volume":4951200000,"adj_close":911.97}
{"date":"2009-06-15","open":942.45,"high":942.45,"low":919.65,"close":923.72,"volume":4697880000,"adj_close":923.72}
{"date":"2009-06-12","open":943.44,"high":946.3,"low":935.66,"close":946.21,"volume":4528120000,"adj_close":946.21}
{"date":"2009-06-11","open":939.04,"high":956.23,"low":939.04,"close":944.89,"volume":5500840000,"adj_close":944.89}
{"date":"2009-06-10","open":942.73,"high":949.77,"low":927.97,"close":939.15,"volume":5379420000,"adj_close":939.15}
{"date":"2009-06-09","open":940.35,"high":946.92,"low":936.15,"close":942.43,"volume":4439950000,"adj_close":942.43}
{"date":"2009-06-08","open":938.12,"high":946.33,"low":926.44,"close":939.14,"volume":4483430000,"adj_close":939.14}
{"date":"2009-06-05","open":945.67,"high":951.69,"low":934.13,"close":940.09,"volume":5277910000,"adj_close":940.09}
{"date":"2009-06-04","open":932.49,"high":942.47,"low":929.32,"close":942.46,"volume":5352890000,"adj_close":942.46}
{"date":"2009-06-03","open":942.51,"high":942.51,"low":923.85,"close":931.76,"volume":5323770000,"adj_close":931.76}
{"date":"2009-06-02","open":942.87,"high":949.38,"low":938.46,"close":944.74,"volume":5987340000,"adj_close":944.74}
{"date":"2009-06-01","open":923.26,"high":947.77,"low":923.26,"close":942.87,"volume":6370440000,"adj_close":942.87}
{"date":"2009-05-29","open":907.02,"high":920.02,"low":903.56,"close":919.14,"volume":6050420000,"adj_close":919.14}
{"date":"2009-05-28","open":892.96,"high":909.45,"low":887.6,"close":906.83,"volume":5738980000,"adj_close":906.83}
{"date":"2009-05-27","open":909.95,"high":913.84,"low":891.87,"close":893.06,"volume":5698800000,"adj_close":893.06}
{"date":"2009-05-26","open":887,"high":911.76,"low":881.46,"close":910.33,"volume":5667050000,"adj_close":910.33}
{"date":"2009-05-22","open":888.68,"high":896.65,"low":883.75,"close":887,"volume":5155320000,"adj_close":887}
{"date":"2009-05-21","open":900.42,"high":900.42,"low":879.61,"close":888.33,"volume":6019840000,"adj_close":888.33}
{"date":"2009-05-20","open":908.62,"high":924.6,"low":901.37,"close":903.47,"volume":8205060000,"adj_close":903.47}
{"date":"2009-05-19","open":909.67,"high":916.39,"low":905.22,"close":908.13,"volume":6616270000,"adj_close":908.13}
{"date":"2009-05-18","open":886.07,"high":910,"low":886.07,"close":909.71,"volume":5702150000,"adj_close":909.71}
{"date":"2009-05-15","open":892.76,"high":896.97,"low":878.94,"close":882.88,"volume":5439720000,"adj_close":882.88}
{"date":"2009-05-14","open":884.24,"high":898.36,"low":882.52,"close":893.07,"volume":6134870000,"adj_close":893.07}
{"date":"2009-05-13","open":905.4,"high":905.4,"low":882.8,"close":883.92,"volume":7091820000,"adj_close":883.92}
{"date":"2009-05-12","open":910.52,"high":915.57,"low":896.46,"close":908.35,"volume":6871750400,"adj_close":908.35}
{"date":"2009-05-11","open":922.99,"high":922.99,"low":908.68,"close":909.24,"volume":6150600000,"adj_close":909.24}
{"date":"2009-05-08","open":909.03,"high":930.17,"low":909.03,"close":929.23,"volume":8163280000,"adj_close":929.23}
{"date":"2009-05-07","open":919.58,"high":929.58,"low":901.36,"close":907.39,"volume":9120100000,"adj_close":907.39}
{"date":"2009-05-06","open":903.95,"high":920.28,"low":903.95,"close":919.53,"volume":8555040000,"adj_close":919.53}
{"date":"2009-05-05","open":906.1,"high":907.7,"low":897.34,"close":903.8,"volume":6882860000,"adj_close":903.8}
{"date":"2009-05-04","open":879.21,"high":907.85,"low":879.21,"close":907.24,"volume":7038840000,"adj_close":907.24}
{"date":"2009-05-01","open":872.74,"high":880.48,"low":866.1,"close":877.52,"volume":5312170000,"adj_close":877.52}
{"date":"2009-04-30","open":876.59,"high":888.7,"low":868.51,"close":872.81,"volume":6862540000,"adj_close":872.81}
{"date":"2009-04-29","open":856.85,"high":882.06,"low":856.85,"close":873.64,"volume":6101620000,"adj_close":873.64}
{"date":"2009-04-28","open":854.48,"high":864.48,"low":847.12,"close":855.16,"volume":6328000000,"adj_close":855.16}
{"date":"2009-04-27","open":862.82,"high":868.83,"low":854.65,"close":857.51,"volume":5613460000,"adj_close":857.51}
{"date":"2009-04-24","open":853.91,"high":871.8,"low":853.91,"close":866.23,"volume":7114440000,"adj_close":866.23}
{"date":"2009-04-23","open":844.62,"high":852.87,"low":835.45,"close":851.92,"volume":6563100000,"adj_close":851.92}
{"date":"2009-04-22","open":847.26,"high":861.78,"low":840.57,"close":843.55,"volume":7327860000,"adj_close":843.55}
{"date":"2009-04-21","open":831.25,"high":850.09,"low":826.83,"close":850.08,"volume":7436489600,"adj_close":850.08}
{"date":"2009-04-20","open":868.27,"high":868.27,"low":832.39,"close":832.39,"volume":6973960000,"adj_close":832.39}
{"date":"2009-04-17","open":865.18,"high":875.63,"low":860.87,"close":869.6,"volume":7352009600,"adj_close":869.6}
{"date":"2009-04-16","open":854.54,"high":870.35,"low":847.04,"close":865.3,"volume":6598670000,"adj_close":865.3}
{"date":"2009-04-15","open":839.44,"high":852.93,"low":835.58,"close":852.06,"volume":6241100000,"adj_close":852.06}
{"date":"2009-04-14","open":856.88,"high":856.88,"low":840.25,"close":841.5,"volume":7569840000,"adj_close":841.5}
{"date":"2009-04-13","open":855.33,"high":864.31,"low":845.35,"close":858.73,"volume":6434890000,"adj_close":858.73}
{"date":"2009-04-09","open":829.29,"high":856.91,"low":829.29,"close":856.56,"volume":7600710400,"adj_close":856.56}
{"date":"2009-04-08","open":816.76,"high":828.42,"low":814.84,"close":825.16,"volume":5938460000,"adj_close":825.16}
{"date":"2009-04-07","open":834.12,"high":834.12,"low":814.53,"close":815.55,"volume":5155580000,"adj_close":815.55}
{"date":"2009-04-06","open":839.75,"high":839.75,"low":822.79,"close":835.48,"volume":6210000000,"adj_close":835.48}
{"date":"2009-04-03","open":835.13,"high":842.5,"low":826.7,"close":842.5,"volume":5855640000,"adj_close":842.5}
{"date":"2009-04-02","open":814.53,"high":845.61,"low":814.53,"close":834.38,"volume":7542809600,"adj_close":834.38}
{"date":"2009-04-01","open":793.59,"high":813.62,"low":783.32,"close":811.08,"volume":6034140000,"adj_close":811.08}
{"date":"2009-03-31","open":790.88,"high":810.48,"low":790.88,"close":797.87,"volume":6089100000,"adj_close":797.87}
{"date":"2009-03-30","open":809.07,"high":809.07,"low":779.81,"close":787.53,"volume":5912660000,"adj_close":787.53}
{"date":"2009-03-27","open":828.68,"high":828.68,"low":813.43,"close":815.94,"volume":5600210000,"adj_close":815.94}
{"date":"2009-03-26","open":814.06,"high":832.98,"low":814.06,"close":832.86,"volume":6992960000,"adj_close":832.86}
{"date":"2009-03-25","open":806.81,"high":826.78,"low":791.37,"close":813.88,"volume":7687180000,"adj_close":813.88}
{"date":"2009-03-24","open":820.6,"high":823.65,"low":805.48,"close":806.12,"volume":6767980000,"adj_close":806.12}
{"date":"2009-03-23","open":772.31,"high":823.37,"low":772.31,"close":822.92,"volume":7715769600,"adj_close":822.92}
{"date":"2009-03-20","open":784.58,"high":788.91,"low":766.2,"close":768.54,"volume":7643720000,"adj_close":768.54}
{"date":"2009-03-19","open":797.92,"high":803.24,"low":781.82,"close":784.04,"volume":9033870400,"adj_close":784.04}
{"date":"2009-03-18","open":776.01,"high":803.04,"low":765.64,"close":794.35,"volume":9098449600,"adj_close":794.35}
{"date":"2009-03-17","open":753.88,"high":778.12,"low":749.93,"close":778.12,"volume":6156800000,"adj_close":778.12}
{"date":"2009-03-16","open":758.84,"high":774.53,"low":753.37,"close":753.89,"volume":7883540000,"adj_close":753.89}
{"date":"2009-03-13","open":751.97,"high":758.29,"low":742.46,"close":756.55,"volume":6787089600,"adj_close":756.55}
{"date":"2009-03-12","open":720.89,"high":752.63,"low":714.76,"close":750.74,"volume":7326630400,"adj_close":750.74}
{"date":"2009-03-11","open":719.59,"high":731.92,"low":713.85,"close":721.36,"volume":7287809600,"adj_close":721.36}
{"date":"2009-03-10","open":679.28,"high":719.6,"low":679.28,"close":719.6,"volume":8618329600,"adj_close":719.6}
{"date":"2009-03-09","open":680.76,"high":695.27,"low":672.88,"close":676.53,"volume":7277320000,"adj_close":676.53}
{"date":"2009-03-06","open":684.04,"high":699.09,"low":666.79,"close":683.38,"volume":7331830400,"adj_close":683.38}
{"date":"2009-03-05","open":708.27,"high":708.27,"low":677.93,"close":682.55,"volume":7507249600,"adj_close":682.55}
{"date":"2009-03-04","open":698.6,"high":724.12,"low":698.6,"close":712.87,"volume":7673620000,"adj_close":712.87}
{"date":"2009-03-03","open":704.44,"high":711.67,"low":692.3,"close":696.33,"volume":7583230400,"adj_close":696.33}
{"date":"2009-03-02","open":729.57,"high":729.57,"low":699.7,"close":700.82,"volume":7868289600,"adj_close":700.82}
{"date":"2009-02-27","open":749.93,"high":751.27,"low":734.52,"close":735.09,"volume":8926480000,"adj_close":735.09}
{"date":"2009-02-26","open":765.76,"high":779.42,"low":751.75,"close":752.83,"volume":7599969600,"adj_close":752.83}
{"date":"2009-02-25","open":770.64,"high":780.12,"low":752.89,"close":764.9,"volume":7483640000,"adj_close":764.9}
{"date":"2009-02-24","open":744.69,"high":775.49,"low":744.69,"close":773.14,"volume":7234489600,"adj_close":773.14}
{"date":"2009-02-23","open":773.25,"high":777.85,"low":742.37,"close":743.33,"volume":6509300000,"adj_close":743.33}
{"date":"2009-02-20","open":775.87,"high":778.69,"low":754.25,"close":770.05,"volume":8210590400,"adj_close":770.05}
{"date":"2009-02-19","open":787.91,"high":797.58,"low":777.03,"close":778.94,"volume":5746940000,"adj_close":778.94}
{"date":"2009-02-18","open":791.06,"high":796.17,"low":780.43,"close":788.42,"volume":5740710000,"adj_close":788.42}
{"date":"2009-02-17","open":818.61,"high":818.61,"low":789.17,"close":789.17,"volume":5907820000,"adj_close":789.17}
{"date":"2009-02-13","open":833.95,"high":839.43,"low":825.21,"close":826.84,"volume":5296650000,"adj_close":826.84}
{"date":"2009-02-12","open":829.91,"high":835.48,"low":808.06,"close":835.19,"volume":6476460000,"adj_close":835.19}
{"date":"2009-02-11","open":827.41,"high":838.22,"low":822.3,"close":833.74,"volume":5926460000,"adj_close":833.74}
{"date":"2009-02-10","open":866.87,"high":868.05,"low":822.99,"close":827.16,"volume":6770169600,"adj_close":827.16}
{"date":"2009-02-09","open":868.24,"high":875.01,"low":861.65,"close":869.89,"volume":5574370000,"adj_close":869.89}
{"date":"2009-02-06","open":846.09,"high":870.75,"low":845.42,"close":868.6,"volume":6484100000,"adj_close":868.6}
{"date":"2009-02-05","open":831.75,"high":850.55,"low":819.91,"close":845.85,"volume":6624030000,"adj_close":845.85}
{"date":"2009-02-04","open":837.77,"high":851.85,"low":829.18,"close":832.23,"volume":6420450000,"adj_close":832.23}
{"date":"2009-02-03","open":825.69,"high":842.6,"low":821.98,"close":838.51,"volume":5886310000,"adj_close":838.51}
{"date":"2009-02-02","open":823.09,"high":830.78,"low":812.87,"close":825.44,"volume":5673270000,"adj_close":825.44}
{"date":"2009-01-30","open":845.69,"high":851.66,"low":821.67,"close":825.88,"volume":5350580000,"adj_close":825.88}
{"date":"2009-01-29","open":868.89,"high":868.89,"low":844.15,"close":845.14,"volume":5067060000,"adj_close":845.14}
{"date":"2009-01-28","open":845.73,"high":877.86,"low":845.73,"close":874.09,"volume":6199180000,"adj_close":874.09}
{"date":"2009-01-27","open":837.3,"high":850.45,"low":835.4,"close":845.71,"volume":5353260000,"adj_close":845.71}
{"date":"2009-01-26","open":832.5,"high":852.53,"low":827.69,"close":836.57,"volume":6039940000,"adj_close":836.57}
{"date":"2009-01-23","open":822.16,"high":838.61,"low":806.07,"close":831.95,"volume":5832160000,"adj_close":831.95}
{"date":"2009-01-22","open":839.74,"high":839.74,"low":811.29,"close":827.5,"volume":5843830000,"adj_close":827.5}
{"date":"2009-01-21","open":806.77,"high":841.72,"low":804.3,"close":840.24,"volume":6467830000,"adj_close":840.24}
{"date":"2009-01-20","open":849.64,"high":849.64,"low":804.47,"close":805.22,"volume":6375230000,"adj_close":805.22}
{"date":"2009-01-16","open":844.45,"high":858.13,"low":830.66,"close":850.12,"volume":6786040000,"adj_close":850.12}
{"date":"2009-01-15","open":841.99,"high":851.59,"low":817.04,"close":843.74,"volume":7807350400,"adj_close":843.74}
{"date":"2009-01-14","open":867.28,"high":867.28,"low":836.93,"close":842.62,"volume":5407880000,"adj_close":842.62}
{"date":"2009-01-13","open":869.79,"high":877.02,"low":862.02,"close":871.79,"volume":5567460000,"adj_close":871.79}
{"date":"2009-01-12","open":890.4,"high":890.4,"low":864.32,"close":870.26,"volume":4725050000,"adj_close":870.26}
{"date":"2009-01-09","open":909.91,"high":911.93,"low":888.31,"close":890.35,"volume":4716500000,"adj_close":890.35}
{"date":"2009-01-08","open":905.73,"high":910,"low":896.81,"close":909.73,"volume":4991550000,"adj_close":909.73}
{"date":"2009-01-07","open":927.45,"high":927.45,"low":902.37,"close":906.65,"volume":4704940000,"adj_close":906.65}
{"date":"2009-01-06","open":931.17,"high":943.85,"low":927.28,"close":934.7,"volume":5392620000,"adj_close":934.7}
{"date":"2009-01-05","open":929.17,"high":936.63,"low":919.53,"close":927.45,"volume":5413910000,"adj_close":927.45}
{"date":"2009-01-02","open":902.99,"high":934.73,"low":899.35,"close":931.8,"volume":4048270000,"adj_close":931.8}
{"date":"2008-12-31","open":890.59,"high":910.32,"low":889.67,"close":903.25,"volume":4172940000,"adj_close":903.25}
{"date":"2008-12-30","open":870.58,"high":891.12,"low":870.58,"close":890.64,"volume":3627800000,"adj_close":890.64}
{"date":"2008-12-29","open":872.37,"high":873.7,"low":857.07,"close":869.42,"volume":3323430000,"adj_close":869.42}
{"date":"2008-12-26","open":869.51,"high":873.74,"low":866.52,"close":872.8,"volume":1880050000,"adj_close":872.8}
{"date":"2008-12-24","open":863.87,"high":869.79,"low":861.44,"close":868.15,"volume":1546550000,"adj_close":868.15}
{"date":"2008-12-23","open":874.31,"high":880.44,"low":860.1,"close":863.16,"volume":4051970000,"adj_close":863.16}
{"date":"2008-12-22","open":887.2,"high":887.37,"low":857.09,"close":871.63,"volume":4869850000,"adj_close":871.63}
{"date":"2008-12-19","open":886.96,"high":905.47,"low":883.02,"close":887.88,"volume":6705310000,"adj_close":887.88}
{"date":"2008-12-18","open":905.98,"high":911.02,"low":877.44,"close":885.28,"volume":5675000000,"adj_close":885.28}
{"date":"2008-12-17","open":908.16,"high":918.85,"low":895.94,"close":904.42,"volume":5907380000,"adj_close":904.42}
{"date":"2008-12-16","open":871.53,"high":914.66,"low":871.53,"close":913.18,"volume":6009780000,"adj_close":913.18}
{"date":"2008-12-15","open":881.07,"high":884.63,"low":857.72,"close":868.57,"volume":4982390000,"adj_close":868.57}
{"date":"2008-12-12","open":871.79,"high":883.24,"low":851.35,"close":879.73,"volume":5959590000,"adj_close":879.73}
{"date":"2008-12-11","open":898.35,"high":904.63,"low":868.73,"close":873.59,"volume":5513840000,"adj_close":873.59}
{"date":"2008-12-10","open":892.17,"high":908.27,"low":885.45,"close":899.24,"volume":5942130000,"adj_close":899.24}
{"date":"2008-12-09","open":906.48,"high":916.26,"low":885.38,"close":888.67,"volume":5693110000,"adj_close":888.67}
{"date":"2008-12-08","open":882.71,"high":918.57,"low":882.71,"close":909.7,"volume":6553600000,"adj_close":909.7}
{"date":"2008-12-05","open":844.43,"high":879.42,"low":818.41,"close":876.07,"volume":6165370000,"adj_close":876.07}
{"date":"2008-12-04","open":869.75,"high":875.6,"low":833.6,"close":845.22,"volume":5860390000,"adj_close":845.22}
{"date":"2008-12-03","open":843.6,"high":873.12,"low":827.6,"close":870.74,"volume":6221880000,"adj_close":870.74}
{"date":"2008-12-02","open":817.94,"high":850.54,"low":817.94,"close":848.81,"volume":6170100000,"adj_close":848.81}
{"date":"2008-12-01","open":888.61,"high":888.61,"low":815.69,"close":816.21,"volume":6052010000,"adj_close":816.21}
{"date":"2008-11-28","open":886.89,"high":896.25,"low":881.21,"close":896.24,"volume":2740860000,"adj_close":896.24}
{"date":"2008-11-26","open":852.9,"high":887.68,"low":841.37,"close":887.68,"volume":5793260000,"adj_close":887.68}
{"date":"2008-11-25","open":853.4,"high":868.94,"low":834.99,"close":857.39,"volume":6952700000,"adj_close":857.39}
{"date":"2008-11-24","open":801.2,"high":865.6,"low":801.2,"close":851.81,"volume":7879440000,"adj_close":851.81}
{"date":"2008-11-21","open":755.84,"high":801.2,"low":741.02,"close":800.03,"volume":9495900000,"adj_close":800.03}
{"date":"2008-11-20","open":805.87,"high":820.52,"low":747.78,"close":752.44,"volume":9093740000,"adj_close":752.44}
{"date":"2008-11-19","open":859.03,"high":864.57,"low":806.18,"close":806.58,"volume":6548600000,"adj_close":806.58}
{"date":"2008-11-18","open":852.34,"high":865.9,"low":826.84,"close":859.12,"volume":6679470000,"adj_close":859.12}
{"date":"2008-11-17","open":873.23,"high":882.29,"low":848.98,"close":850.75,"volume":4927490000,"adj_close":850.75}
{"date":"2008-11-14","open":904.36,"high":916.88,"low":869.88,"close":873.29,"volume":5881030000,"adj_close":873.29}
{"date":"2008-11-13","open":853.13,"high":913.01,"low":818.69,"close":911.29,"volume":7849120000,"adj_close":911.29}
{"date":"2008-11-12","open":893.39,"high":893.39,"low":850.48,"close":852.3,"volume":5764180000,"adj_close":852.3}
{"date":"2008-11-11","open":917.15,"high":917.15,"low":884.9,"close":898.95,"volume":4998340000,"adj_close":898.95}
{"date":"2008-11-10","open":936.75,"high":951.95,"low":907.47,"close":919.21,"volume":4572000000,"adj_close":919.21}
{"date":"2008-11-07","open":907.44,"high":931.46,"low":906.9,"close":930.99,"volume":4931640000,"adj_close":930.99}
{"date":"2008-11-06","open":952.4,"high":952.4,"low":899.73,"close":904.88,"volume":6102230000,"adj_close":904.88}
{"date":"2008-11-05","open":1001.84,"high":1001.84,"low":949.86,"close":952.77,"volume":5426640000,"adj_close":952.77}
{"date":"2008-11-04","open":971.31,"high":1007.51,"low":971.31,"close":1005.75,"volume":5531290000,"adj_close":1005.75}
{"date":"2008-11-03","open":968.67,"high":975.57,"low":958.82,"close":966.3,"volume":4492280000,"adj_close":966.3}
{"date":"2008-10-31","open":953.11,"high":984.38,"low":944.59,"close":968.75,"volume":6394350000,"adj_close":968.75}
{"date":"2008-10-30","open":939.38,"high":963.23,"low":928.5,"close":954.09,"volume":6175830000,"adj_close":954.09}
{"date":"2008-10-29","open":939.51,"high":969.97,"low":922.26,"close":930.09,"volume":7077800000,"adj_close":930.09}
{"date":"2008-10-28","open":848.92,"high":940.51,"low":845.27,"close":940.51,"volume":7096950400,"adj_close":940.51}
{"date":"2008-10-27","open":874.28,"high":893.78,"low":846.75,"close":848.92,"volume":5558050000,"adj_close":848.92}
{"date":"2008-10-24","open":895.22,"high":896.3,"low":852.85,"close":876.77,"volume":6550050000,"adj_close":876.77}
{"date":"2008-10-23","open":899.08,"high":922.83,"low":858.44,"close":908.11,"volume":7189900000,"adj_close":908.11}
{"date":"2008-10-22","open":951.67,"high":951.67,"low":875.81,"close":896.78,"volume":6147980000,"adj_close":896.78}
{"date":"2008-10-21","open":980.4,"high":985.44,"low":952.47,"close":955.05,"volume":5121830000,"adj_close":955.05}
{"date":"2008-10-20","open":943.51,"high":985.4,"low":943.51,"close":985.4,"volume":5175640000,"adj_close":985.4}
{"date":"2008-10-17","open":942.29,"high":984.64,"low":918.74,"close":940.55,"volume":6581780000,"adj_close":940.55}
{"date":"2008-10-16","open":909.53,"high":947.71,"low":865.83,"close":946.43,"volume":7984500000,"adj_close":946.43}
{"date":"2008-10-15","open":994.6,"high":994.6,"low":903.99,"close":907.84,"volume":6542330000,"adj_close":907.84}
{"date":"2008-10-14","open":1009.97,"high":1044.3101,"low":972.07,"close":998.01,"volume":8161990400,"adj_close":998.01}
{"date":"2008-10-13","open":912.75,"high":1006.93,"low":912.75,"close":1003.35,"volume":7263369600,"adj_close":1003.35}
{"date":"2008-10-10","open":902.31,"high":936.36,"low":839.8,"close":899.22,"volume":11456230400,"adj_close":899.22}
{"date":"2008-10-09","open":988.42,"high":1005.25,"low":909.19,"close":909.92,"volume":6819000000,"adj_close":909.92}
{"date":"2008-10-08","open":988.91,"high":1021.06,"low":970.97,"close":984.94,"volume":8716329600,"adj_close":984.94}
{"date":"2008-10-07","open":1057.6,"high":1072.91,"low":996.23,"close":996.23,"volume":7069209600,"adj_close":996.23}
{"date":"2008-10-06","open":1097.5601,"high":1097.5601,"low":1007.97,"close":1056.89,"volume":7956020000,"adj_close":1056.89}
{"date":"2008-10-03","open":1115.16,"high":1153.8199,"low":1098.14,"close":1099.23,"volume":6716120000,"adj_close":1099.23}
{"date":"2008-10-02","open":1160.64,"high":1160.64,"low":1111.4301,"close":1114.28,"volume":6285640000,"adj_close":1114.28}
{"date":"2008-10-01","open":1164.17,"high":1167.03,"low":1140.77,"close":1161.0601,"volume":5782130000,"adj_close":1161.0601}
{"date":"2008-09-30","open":1113.78,"high":1168.03,"low":1113.78,"close":1166.36,"volume":4937680000,"adj_close":1166.36}
{"date":"2008-09-29","open":1209.0699,"high":1209.0699,"low":1106.42,"close":1106.42,"volume":7305060000,"adj_close":1106.42}
{"date":"2008-09-26","open":1204.47,"high":1215.77,"low":1187.54,"close":1213.27,"volume":5383610000,"adj_close":1213.27}
{"date":"2008-09-25","open":1187.87,"high":1220.03,"low":1187.87,"close":1209.1801,"volume":5877640000,"adj_close":1209.1801}
{"date":"2008-09-24","open":1188.79,"high":1197.41,"low":1179.79,"close":1185.87,"volume":4820360000,"adj_close":1185.87}
{"date":"2008-09-23","open":1207.61,"high":1221.15,"low":1187.0601,"close":1188.22,"volume":5185730000,"adj_close":1188.22}
{"date":"2008-09-22","open":1255.37,"high":1255.37,"low":1205.61,"close":1207.09,"volume":5368130000,"adj_close":1207.09}
{"date":"2008-09-19","open":1213.11,"high":1265.12,"low":1213.11,"close":1255.08,"volume":9387169600,"adj_close":1255.08}
{"date":"2008-09-18","open":1157.08,"high":1211.14,"low":1133.5,"close":1206.51,"volume":10082689600,"adj_close":1206.51}
{"date":"2008-09-17","open":1210.34,"high":1210.34,"low":1155.88,"close":1156.39,"volume":9431870400,"adj_close":1156.39}
{"date":"2008-09-16","open":1188.3101,"high":1214.84,"low":1169.28,"close":1213.6,"volume":9459830400,"adj_close":1213.6}
{"date":"2008-09-15","open":1250.92,"high":1250.92,"low":1192.7,"close":1192.7,"volume":8279510400,"adj_close":1192.7}
{"date":"2008-09-12","open":1245.88,"high":1255.09,"low":1233.8101,"close":1251.7,"volume":6273260000,"adj_close":1251.7}
{"date":"2008-09-11","open":1229.04,"high":1249.98,"low":1211.54,"close":1249.05,"volume":6869249600,"adj_close":1249.05}
{"date":"2008-09-10","open":1227.5,"high":1243.9,"low":1221.6,"close":1232.04,"volume":6543440000,"adj_close":1232.04}
{"date":"2008-09-09","open":1267.98,"high":1268.66,"low":1224.51,"close":1224.51,"volume":7380630400,"adj_close":1224.51}
{"date":"2008-09-08","open":1249.5,"high":1274.42,"low":1247.12,"close":1267.79,"volume":7351340000,"adj_close":1267.79}
{"date":"2008-09-05","open":1233.21,"high":1244.9399,"low":1217.23,"close":1242.3101,"volume":5017080000,"adj_close":1242.3101}
{"date":"2008-09-04","open":1271.8,"high":1271.8,"low":1232.83,"close":1236.83,"volume":5212500000,"adj_close":1236.83}
{"date":"2008-09-03","open":1276.61,"high":1280.6,"low":1265.59,"close":1274.98,"volume":5056980000,"adj_close":1274.98}
{"date":"2008-09-02","open":1287.83,"high":1303.04,"low":1272.2,"close":1277.58,"volume":4783560000,"adj_close":1277.58}
{"date":"2008-08-29","open":1296.49,"high":1297.59,"low":1282.74,"close":1282.83,"volume":3288120000,"adj_close":1282.83}
{"date":"2008-08-28","open":1283.79,"high":1300.6801,"low":1283.79,"close":1300.6801,"volume":3854280000,"adj_close":1300.6801}
{"date":"2008-08-27","open":1271.29,"high":1285.05,"low":1270.03,"close":1281.66,"volume":3499610000,"adj_close":1281.66}
{"date":"2008-08-26","open":1267.03,"high":1275.65,"low":1263.21,"close":1271.51,"volume":3587570000,"adj_close":1271.51}
{"date":"2008-08-25","open":1290.47,"high":1290.47,"low":1264.87,"close":1266.84,"volume":3420600000,"adj_close":1266.84}
{"date":"2008-08-22","open":1277.59,"high":1293.09,"low":1277.59,"close":1292.2,"volume":3741070000,"adj_close":1292.2}
{"date":"2008-08-21","open":1271.0699,"high":1281.4,"low":1265.22,"close":1277.72,"volume":4032590000,"adj_close":1277.72}
{"date":"2008-08-20","open":1267.34,"high":1276.01,"low":1261.16,"close":1274.54,"volume":4555030000,"adj_close":1274.54}
{"date":"2008-08-19","open":1276.65,"high":1276.65,"low":1263.11,"close":1266.6899,"volume":4159760000,"adj_close":1266.6899}
{"date":"2008-08-18","open":1298.14,"high":1300.22,"low":1274.51,"close":1278.6,"volume":3829290000,"adj_close":1278.6}
{"date":"2008-08-15","open":1293.85,"high":1302.05,"low":1290.74,"close":1298.2,"volume":4041820000,"adj_close":1298.2}
{"date":"2008-08-14","open":1282.11,"high":1300.11,"low":1276.84,"close":1292.9301,"volume":4064000000,"adj_close":1292.9301}
{"date":"2008-08-13","open":1288.64,"high":1294.03,"low":1274.86,"close":1285.83,"volume":4787600000,"adj_close":1285.83}
{"date":"2008-08-12","open":1304.79,"high":1304.79,"low":1285.64,"close":1289.59,"volume":4711290000,"adj_close":1289.59}
{"date":"2008-08-11","open":1294.42,"high":1313.15,"low":1291.41,"close":1305.3199,"volume":5067310000,"adj_close":1305.3199}
{"date":"2008-08-08","open":1266.29,"high":1297.85,"low":1262.11,"close":1296.3199,"volume":4966810000,"adj_close":1296.3199}
{"date":"2008-08-07","open":1286.51,"high":1286.51,"low":1264.29,"close":1266.0699,"volume":5319380000,"adj_close":1266.0699}
{"date":"2008-08-06","open":1283.99,"high":1291.67,"low":1276,"close":1289.1899,"volume":4873420000,"adj_close":1289.1899}
{"date":"2008-08-05","open":1254.87,"high":1284.88,"low":1254.67,"close":1284.88,"volume":1219310000,"adj_close":1284.88}
{"date":"2008-08-04","open":1253.27,"high":1260.49,"low":1247.45,"close":1249.01,"volume":4562280000,"adj_close":1249.01}
{"date":"2008-08-01","open":1269.42,"high":1270.52,"low":1254.54,"close":1260.3101,"volume":4684870000,"adj_close":1260.3101}
{"date":"2008-07-31","open":1281.37,"high":1284.9301,"low":1265.97,"close":1267.38,"volume":5346050000,"adj_close":1267.38}
{"date":"2008-07-30","open":1264.52,"high":1284.33,"low":1264.52,"close":1284.26,"volume":5631330000,"adj_close":1284.26}
{"date":"2008-07-29","open":1236.38,"high":1263.2,"low":1236.38,"close":1263.2,"volume":5414240000,"adj_close":1263.2}
{"date":"2008-07-28","open":1257.76,"high":1260.09,"low":1234.37,"close":1234.37,"volume":4282960000,"adj_close":1234.37}
{"date":"2008-07-25","open":1253.51,"high":1263.23,"low":1251.75,"close":1257.76,"volume":4672560000,"adj_close":1257.76}
{"date":"2008-07-24","open":1283.22,"high":1283.22,"low":1251.48,"close":1252.54,"volume":6127980000,"adj_close":1252.54}
{"date":"2008-07-23","open":1278.87,"high":1291.17,"low":1276.0601,"close":1282.1899,"volume":6705830000,"adj_close":1282.1899}
{"date":"2008-07-22","open":1257.08,"high":1277.42,"low":1248.83,"close":1277,"volume":6180230000,"adj_close":1277}
{"date":"2008-07-21","open":1261.8199,"high":1267.74,"low":1255.7,"close":1260,"volume":4630640000,"adj_close":1260}
{"date":"2008-07-18","open":1258.22,"high":1262.23,"low":1251.8101,"close":1260.6801,"volume":5653280000,"adj_close":1260.6801}
{"date":"2008-07-17","open":1246.3101,"high":1262.3101,"low":1241.49,"close":1260.3199,"volume":7365209600,"adj_close":1260.3199}
{"date":"2008-07-16","open":1214.65,"high":1245.52,"low":1211.39,"close":1245.36,"volume":6738630400,"adj_close":1245.36}
{"date":"2008-07-15","open":1226.83,"high":1234.35,"low":1200.4399,"close":1214.91,"volume":7363640000,"adj_close":1214.91}
{"date":"2008-07-14","open":1241.61,"high":1253.5,"low":1225.01,"close":1228.3,"volume":5434860000,"adj_close":1228.3}
{"date":"2008-07-11","open":1248.66,"high":1257.27,"low":1225.35,"close":1239.49,"volume":6742200000,"adj_close":1239.49}
{"date":"2008-07-10","open":1245.25,"high":1257.65,"low":1236.76,"close":1253.39,"volume":5840430000,"adj_close":1253.39}
{"date":"2008-07-09","open":1273.38,"high":1277.36,"low":1244.5699,"close":1244.6899,"volume":5181000000,"adj_close":1244.6899}
{"date":"2008-07-08","open":1251.84,"high":1274.17,"low":1242.84,"close":1273.7,"volume":6034110000,"adj_close":1273.7}
{"date":"2008-07-07","open":1262.9,"high":1273.95,"low":1240.6801,"close":1252.3101,"volume":5265420000,"adj_close":1252.3101}
{"date":"2008-07-03","open":1262.96,"high":1271.48,"low":1252.01,"close":1262.9,"volume":3247590000,"adj_close":1262.9}
{"date":"2008-07-02","open":1285.8199,"high":1292.17,"low":1261.51,"close":1261.52,"volume":5276090000,"adj_close":1261.52}
{"date":"2008-07-01","open":1276.6899,"high":1285.3101,"low":1260.6801,"close":1284.91,"volume":5846290000,"adj_close":1284.91}
{"date":"2008-06-30","open":1278.0601,"high":1290.3101,"low":1274.86,"close":1280,"volume":5032330000,"adj_close":1280}
{"date":"2008-06-27","open":1283.6,"high":1289.45,"low":1272,"close":1278.38,"volume":6208260000,"adj_close":1278.38}
{"date":"2008-06-26","open":1316.29,"high":1316.29,"low":1283.15,"close":1283.15,"volume":5231280000,"adj_close":1283.15}
{"date":"2008-06-25","open":1314.54,"high":1335.63,"low":1314.54,"close":1321.97,"volume":4825640000,"adj_close":1321.97}
{"date":"2008-06-24","open":1317.23,"high":1326.02,"low":1304.42,"close":1314.29,"volume":4705050000,"adj_close":1314.29}
{"date":"2008-06-23","open":1319.77,"high":1323.78,"low":1315.3101,"close":1318,"volume":4186370000,"adj_close":1318}
{"date":"2008-06-20","open":1341.02,"high":1341.02,"low":1314.46,"close":1317.9301,"volume":5324900000,"adj_close":1317.9301}
{"date":"2008-06-19","open":1336.89,"high":1347.66,"low":1330.5,"close":1342.83,"volume":4811670000,"adj_close":1342.83}
{"date":"2008-06-18","open":1349.59,"high":1349.59,"low":1333.4,"close":1337.8101,"volume":4573570000,"adj_close":1337.8101}
{"date":"2008-06-17","open":1360.71,"high":1366.59,"low":1350.54,"close":1350.9301,"volume":3801960000,"adj_close":1350.9301}
{"date":"2008-06-16","open":1358.85,"high":1364.7,"low":1352.0699,"close":1360.14,"volume":3706940000,"adj_close":1360.14}
{"date":"2008-06-13","open":1341.8101,"high":1360.03,"low":1341.71,"close":1360.03,"volume":4080420000,"adj_close":1360.03}
{"date":"2008-06-12","open":1335.78,"high":1353.03,"low":1331.29,"close":1339.87,"volume":4734240000,"adj_close":1339.87}
{"date":"2008-06-11","open":1357.09,"high":1357.09,"low":1335.47,"close":1335.49,"volume":4779980000,"adj_close":1335.49}
{"date":"2008-06-10","open":1358.98,"high":1366.84,"low":1351.5601,"close":1358.4399,"volume":4635070000,"adj_close":1358.4399}
{"date":"2008-06-09","open":1360.83,"high":1370.63,"low":1350.62,"close":1361.76,"volume":4404570000,"adj_close":1361.76}
{"date":"2008-06-06","open":1400.0601,"high":1400.0601,"low":1359.9,"close":1360.6801,"volume":4771660000,"adj_close":1360.6801}
{"date":"2008-06-05","open":1377.48,"high":1404.05,"low":1377.48,"close":1404.05,"volume":4350790000,"adj_close":1404.05}
{"date":"2008-06-04","open":1376.26,"high":1388.1801,"low":1371.74,"close":1377.2,"volume":4338640000,"adj_close":1377.2}
{"date":"2008-06-03","open":1386.42,"high":1393.12,"low":1370.12,"close":1377.65,"volume":4396380000,"adj_close":1377.65}
{"date":"2008-06-02","open":1399.62,"high":1399.62,"low":1377.79,"close":1385.67,"volume":3714320000,"adj_close":1385.67}
{"date":"2008-05-30","open":1398.36,"high":1404.46,"low":1398.08,"close":1400.38,"volume":3845630000,"adj_close":1400.38}
{"date":"2008-05-29","open":1390.5,"high":1406.3199,"low":1388.59,"close":1398.26,"volume":3894440000,"adj_close":1398.26}
{"date":"2008-05-28","open":1386.54,"high":1391.25,"low":1378.16,"close":1390.84,"volume":3927240000,"adj_close":1390.84}
{"date":"2008-05-27","open":1375.97,"high":1387.4,"low":1373.0699,"close":1385.35,"volume":3588860000,"adj_close":1385.35}
{"date":"2008-05-23","open":1392.2,"high":1392.2,"low":1373.72,"close":1375.9301,"volume":3516380000,"adj_close":1375.9301}
{"date":"2008-05-22","open":1390.83,"high":1399.0699,"low":1390.23,"close":1394.35,"volume":3955960000,"adj_close":1394.35}
{"date":"2008-05-21","open":1414.0601,"high":1419.12,"low":1388.8101,"close":1390.71,"volume":4517990000,"adj_close":1390.71}
{"date":"2008-05-20","open":1424.49,"high":1424.49,"low":1409.09,"close":1413.4,"volume":3854320000,"adj_close":1413.4}
{"date":"2008-05-19","open":1425.28,"high":1440.24,"low":1421.63,"close":1426.63,"volume":3683970000,"adj_close":1426.63}
{"date":"2008-05-16","open":1423.89,"high":1425.8199,"low":1414.35,"close":1425.35,"volume":3842590000,"adj_close":1425.35}
{"date":"2008-05-15","open":1408.36,"high":1424.4,"low":1406.87,"close":1423.5699,"volume":3836480000,"adj_close":1423.5699}
{"date":"2008-05-14","open":1405.65,"high":1420.1899,"low":1405.65,"close":1408.66,"volume":3979370000,"adj_close":1408.66}
{"date":"2008-05-13","open":1404.4,"high":1406.3,"low":1396.26,"close":1403.04,"volume":4018590000,"adj_close":1403.04}
{"date":"2008-05-12","open":1389.4,"high":1404.0601,"low":1386.2,"close":1403.58,"volume":3370630000,"adj_close":1403.58}
{"date":"2008-05-09","open":1394.9,"high":1394.9,"low":1384.11,"close":1388.28,"volume":3518620000,"adj_close":1388.28}
{"date":"2008-05-08","open":1394.29,"high":1402.35,"low":1389.39,"close":1397.6801,"volume":3827550000,"adj_close":1397.6801}
{"date":"2008-05-07","open":1417.49,"high":1419.54,"low":1391.16,"close":1392.5699,"volume":4075860000,"adj_close":1392.5699}
{"date":"2008-05-06","open":1405.6,"high":1421.5699,"low":1397.1,"close":1418.26,"volume":3924100000,"adj_close":1418.26}
{"date":"2008-05-05","open":1415.34,"high":1415.34,"low":1404.37,"close":1407.49,"volume":3410090000,"adj_close":1407.49}
{"date":"2008-05-02","open":1409.16,"high":1422.72,"low":1406.25,"close":1413.9,"volume":3953030000,"adj_close":1413.9}
{"date":"2008-05-01","open":1385.97,"high":1410.0699,"low":1383.0699,"close":1409.34,"volume":4448780000,"adj_close":1409.34}
{"date":"2008-04-30","open":1391.22,"high":1404.5699,"low":1384.25,"close":1385.59,"volume":4508890000,"adj_close":1385.59}
{"date":"2008-04-29","open":1395.61,"high":1397,"low":1386.7,"close":1390.9399,"volume":3815320000,"adj_close":1390.9399}
{"date":"2008-04-28","open":1397.96,"high":1402.9,"low":1394.4,"close":1396.37,"volume":3607000000,"adj_close":1396.37}
{"date":"2008-04-25","open":1387.88,"high":1399.11,"low":1379.98,"close":1397.84,"volume":3891150000,"adj_close":1397.84}
{"date":"2008-04-24","open":1380.52,"high":1397.72,"low":1371.09,"close":1388.8199,"volume":4461660000,"adj_close":1388.8199}
{"date":"2008-04-23","open":1378.4,"high":1387.87,"low":1372.24,"close":1379.9301,"volume":4103610000,"adj_close":1379.9301}
{"date":"2008-04-22","open":1386.4301,"high":1386.4301,"low":1369.84,"close":1375.9399,"volume":3821900000,"adj_close":1375.9399}
{"date":"2008-04-21","open":1387.72,"high":1390.23,"low":1379.25,"close":1388.17,"volume":3420570000,"adj_close":1388.17}
{"date":"2008-04-18","open":1369,"high":1395.9,"low":1369,"close":1390.33,"volume":4222380000,"adj_close":1390.33}
{"date":"2008-04-17","open":1363.37,"high":1368.6,"low":1357.25,"close":1365.5601,"volume":3713880000,"adj_close":1365.5601}
{"date":"2008-04-16","open":1337.02,"high":1365.49,"low":1337.02,"close":1364.71,"volume":4260370000,"adj_close":1364.71}
{"date":"2008-04-15","open":1331.72,"high":1337.72,"low":1324.35,"close":1334.4301,"volume":3581230000,"adj_close":1334.4301}
{"date":"2008-04-14","open":1332.2,"high":1335.64,"low":1326.16,"close":1328.3199,"volume":3565020000,"adj_close":1328.3199}
{"date":"2008-04-11","open":1357.98,"high":1357.98,"low":1331.21,"close":1332.83,"volume":3723790000,"adj_close":1332.83}
{"date":"2008-04-10","open":1355.37,"high":1367.24,"low":1350.11,"close":1360.55,"volume":3686150000,"adj_close":1360.55}
{"date":"2008-04-09","open":1365.5,"high":1368.39,"low":1349.97,"close":1354.49,"volume":3556670000,"adj_close":1354.49}
{"date":"2008-04-08","open":1370.16,"high":1370.16,"low":1360.62,"close":1365.54,"volume":3602500000,"adj_close":1365.54}
{"date":"2008-04-07","open":1373.6899,"high":1386.74,"low":1369.02,"close":1372.54,"volume":3747780000,"adj_close":1372.54}
{"date":"2008-04-04","open":1369.85,"high":1380.91,"low":1362.83,"close":1370.4,"volume":3703100000,"adj_close":1370.4}
{"date":"2008-04-03","open":1365.6899,"high":1375.66,"low":1358.6801,"close":1369.3101,"volume":3920100000,"adj_close":1369.3101}
{"date":"2008-04-02","open":1369.96,"high":1377.95,"low":1361.55,"close":1367.53,"volume":4320440000,"adj_close":1367.53}
{"date":"2008-04-01","open":1326.41,"high":1370.1801,"low":1326.41,"close":1370.1801,"volume":4745120000,"adj_close":1370.1801}
{"date":"2008-03-31","open":1315.92,"high":1328.52,"low":1312.8101,"close":1322.7,"volume":4188990000,"adj_close":1322.7}
{"date":"2008-03-28","open":1327.02,"high":1334.87,"low":1312.95,"close":1315.22,"volume":3686980000,"adj_close":1315.22}
{"date":"2008-03-27","open":1340.34,"high":1345.62,"low":1325.66,"close":1325.76,"volume":4037930000,"adj_close":1325.76}
{"date":"2008-03-26","open":1352.45,"high":1352.45,"low":1336.41,"close":1341.13,"volume":4055670000,"adj_close":1341.13}
{"date":"2008-03-25","open":1349.0699,"high":1357.47,"low":1341.21,"close":1352.99,"volume":4145120000,"adj_close":1352.99}
{"date":"2008-03-24","open":1330.29,"high":1359.6801,"low":1330.29,"close":1349.88,"volume":4499000000,"adj_close":1349.88}
{"date":"2008-03-20","open":1299.67,"high":1330.67,"low":1295.22,"close":1329.51,"volume":6145220000,"adj_close":1329.51}
{"date":"2008-03-19","open":1330.97,"high":1341.51,"low":1298.42,"close":1298.42,"volume":5358550000,"adj_close":1298.42}
{"date":"2008-03-18","open":1277.16,"high":1330.74,"low":1277.16,"close":1330.74,"volume":5335630000,"adj_close":1330.74}
{"date":"2008-03-17","open":1283.21,"high":1287.5,"low":1256.98,"close":1276.6,"volume":5683010000,"adj_close":1276.6}
{"date":"2008-03-14","open":1316.05,"high":1321.47,"low":1274.86,"close":1288.14,"volume":5153780000,"adj_close":1288.14}
{"date":"2008-03-13","open":1305.26,"high":1321.6801,"low":1282.11,"close":1315.48,"volume":5073360000,"adj_close":1315.48}
{"date":"2008-03-12","open":1321.13,"high":1333.26,"low":1307.86,"close":1308.77,"volume":4414280000,"adj_close":1308.77}
{"date":"2008-03-11","open":1274.4,"high":1320.65,"low":1274.4,"close":1320.65,"volume":5109080000,"adj_close":1320.65}
{"date":"2008-03-10","open":1293.16,"high":1295.01,"low":1272.66,"close":1273.37,"volume":4261240000,"adj_close":1273.37}
{"date":"2008-03-07","open":1301.53,"high":1313.24,"low":1282.4301,"close":1293.37,"volume":4565410000,"adj_close":1293.37}
{"date":"2008-03-06","open":1332.2,"high":1332.2,"low":1303.42,"close":1304.34,"volume":4323460000,"adj_close":1304.34}
{"date":"2008-03-05","open":1327.6899,"high":1344.1899,"low":1320.22,"close":1333.7,"volume":4277710000,"adj_close":1333.7}
{"date":"2008-03-04","open":1329.58,"high":1331.03,"low":1307.39,"close":1326.75,"volume":4757180000,"adj_close":1326.75}
{"date":"2008-03-03","open":1330.45,"high":1335.13,"low":1320.04,"close":1331.34,"volume":4117570000,"adj_close":1331.34}
{"date":"2008-02-29","open":1364.0699,"high":1364.0699,"low":1325.42,"close":1330.63,"volume":4426730000,"adj_close":1330.63}
{"date":"2008-02-28","open":1378.16,"high":1378.16,"low":1363.16,"close":1367.6801,"volume":3938580000,"adj_close":1367.6801}
{"date":"2008-02-27","open":1378.95,"high":1388.34,"low":1372,"close":1380.02,"volume":3904700000,"adj_close":1380.02}
{"date":"2008-02-26","open":1371.76,"high":1387.34,"low":1363.29,"close":1381.29,"volume":4096060000,"adj_close":1381.29}
{"date":"2008-02-25","open":1352.75,"high":1374.36,"low":1346.03,"close":1371.8,"volume":3866350000,"adj_close":1371.8}
{"date":"2008-02-22","open":1344.22,"high":1354.3,"low":1327.04,"close":1353.11,"volume":3572660000,"adj_close":1353.11}
{"date":"2008-02-21","open":1362.21,"high":1367.9399,"low":1339.34,"close":1342.53,"volume":3696660000,"adj_close":1342.53}
{"date":"2008-02-20","open":1348.39,"high":1363.71,"low":1336.55,"close":1360.03,"volume":3870520000,"adj_close":1360.03}
{"date":"2008-02-19","open":1355.86,"high":1367.28,"low":1345.05,"close":1348.78,"volume":3613550000,"adj_close":1348.78}
{"date":"2008-02-15","open":1347.52,"high":1350,"low":1338.13,"close":1349.99,"volume":3583300000,"adj_close":1349.99}
{"date":"2008-02-14","open":1367.33,"high":1368.16,"low":1347.3101,"close":1348.86,"volume":3644760000,"adj_close":1348.86}
{"date":"2008-02-13","open":1353.12,"high":1369.23,"low":1350.78,"close":1367.21,"volume":3856420000,"adj_close":1367.21}
{"date":"2008-02-12","open":1340.55,"high":1362.1,"low":1339.36,"close":1348.86,"volume":4044640000,"adj_close":1348.86}
{"date":"2008-02-11","open":1331.92,"high":1341.4,"low":1320.3199,"close":1339.13,"volume":3593140000,"adj_close":1339.13}
{"date":"2008-02-08","open":1336.88,"high":1341.22,"low":1321.0601,"close":1331.29,"volume":3768490000,"adj_close":1331.29}
{"date":"2008-02-07","open":1324.01,"high":1347.16,"low":1316.75,"close":1336.91,"volume":4589160000,"adj_close":1336.91}
{"date":"2008-02-06","open":1339.48,"high":1351.96,"low":1324.34,"close":1326.45,"volume":4008120000,"adj_close":1326.45}
{"date":"2008-02-05","open":1380.28,"high":1380.28,"low":1336.64,"close":1336.64,"volume":4315740000,"adj_close":1336.64}
{"date":"2008-02-04","open":1395.38,"high":1395.38,"low":1379.6899,"close":1380.8199,"volume":3495780000,"adj_close":1380.8199}
{"date":"2008-02-01","open":1378.6,"high":1396.02,"low":1375.9301,"close":1395.42,"volume":4650770000,"adj_close":1395.42}
{"date":"2008-01-31","open":1351.98,"high":1385.62,"low":1334.08,"close":1378.55,"volume":4970290000,"adj_close":1378.55}
{"date":"2008-01-30","open":1362.22,"high":1385.86,"low":1352.95,"close":1355.8101,"volume":4742760000,"adj_close":1355.8101}
{"date":"2008-01-29","open":1355.9399,"high":1364.9301,"low":1350.1899,"close":1362.3,"volume":4232960000,"adj_close":1362.3}
{"date":"2008-01-28","open":1330.7,"high":1353.97,"low":1322.26,"close":1353.96,"volume":4100930000,"adj_close":1353.96}
{"date":"2008-01-25","open":1357.3199,"high":1368.5601,"low":1327.5,"close":1330.61,"volume":4882250000,"adj_close":1330.61}
{"date":"2008-01-24","open":1340.13,"high":1355.15,"low":1334.3101,"close":1352.0699,"volume":5735300000,"adj_close":1352.0699}
{"date":"2008-01-23","open":1310.41,"high":1339.09,"low":1270.05,"close":1338.6,"volume":3241680000,"adj_close":1338.6}
{"date":"2008-01-22","open":1312.9399,"high":1322.09,"low":1274.29,"close":1310.5,"volume":6544690000,"adj_close":1310.5}
{"date":"2008-01-18","open":1333.9,"high":1350.28,"low":1312.51,"close":1325.1899,"volume":6004840000,"adj_close":1325.1899}
{"date":"2008-01-17","open":1374.79,"high":1377.72,"low":1330.67,"close":1333.25,"volume":5303130000,"adj_close":1333.25}
{"date":"2008-01-16","open":1377.41,"high":1391.99,"low":1364.27,"close":1373.2,"volume":5440620000,"adj_close":1373.2}
{"date":"2008-01-15","open":1411.88,"high":1411.88,"low":1380.6,"close":1380.95,"volume":4601640000,"adj_close":1380.95}
{"date":"2008-01-14","open":1402.91,"high":1417.89,"low":1402.91,"close":1416.25,"volume":3682090000,"adj_close":1416.25}
{"date":"2008-01-11","open":1419.91,"high":1419.91,"low":1394.83,"close":1401.02,"volume":4495840000,"adj_close":1401.02}
{"date":"2008-01-10","open":1406.78,"high":1429.09,"low":1395.3101,"close":1420.33,"volume":5170490000,"adj_close":1420.33}
{"date":"2008-01-09","open":1390.25,"high":1409.1899,"low":1378.7,"close":1409.13,"volume":5351030000,"adj_close":1409.13}
{"date":"2008-01-08","open":1415.71,"high":1430.28,"low":1388.3,"close":1390.1899,"volume":4705390000,"adj_close":1390.1899}
{"date":"2008-01-07","open":1414.0699,"high":1423.87,"low":1403.45,"close":1416.1801,"volume":4221260000,"adj_close":1416.1801}
{"date":"2008-01-04","open":1444.01,"high":1444.01,"low":1411.1899,"close":1411.63,"volume":4166000000,"adj_close":1411.63}
{"date":"2008-01-03","open":1447.55,"high":1456.8,"low":1443.73,"close":1447.16,"volume":3429500000,"adj_close":1447.16}
{"date":"2008-01-02","open":1467.97,"high":1471.77,"low":1442.0699,"close":1447.16,"volume":3452650000,"adj_close":1447.16}
{"date":"2007-12-31","open":1475.25,"high":1475.83,"low":1465.13,"close":1468.36,"volume":2440880000,"adj_close":1468.36}
{"date":"2007-12-28","open":1479.83,"high":1488.01,"low":1471.7,"close":1478.49,"volume":2420510000,"adj_close":1478.49}
{"date":"2007-12-27","open":1495.05,"high":1495.05,"low":1475.86,"close":1476.27,"volume":2365770000,"adj_close":1476.27}
{"date":"2007-12-26","open":1495.12,"high":1498.85,"low":1488.2,"close":1497.66,"volume":2010500000,"adj_close":1497.66}
{"date":"2007-12-24","open":1484.55,"high":1497.63,"low":1484.55,"close":1496.45,"volume":1267420000,"adj_close":1496.45}
{"date":"2007-12-21","open":1463.1899,"high":1485.4,"low":1463.1899,"close":1484.46,"volume":4508590000,"adj_close":1484.46}
{"date":"2007-12-20","open":1456.42,"high":1461.53,"low":1447.22,"close":1460.12,"volume":3526890000,"adj_close":1460.12}
{"date":"2007-12-19","open":1454.7,"high":1464.42,"low":1445.3101,"close":1453,"volume":3401300000,"adj_close":1453}
{"date":"2007-12-18","open":1445.92,"high":1460.16,"low":1435.65,"close":1454.98,"volume":3723690000,"adj_close":1454.98}
{"date":"2007-12-17","open":1465.05,"high":1465.05,"low":1445.4301,"close":1445.9,"volume":3569030000,"adj_close":1445.9}
{"date":"2007-12-14","open":1486.1899,"high":1486.67,"low":1467.78,"close":1467.95,"volume":3401050000,"adj_close":1467.95}
{"date":"2007-12-13","open":1483.27,"high":1489.4,"low":1469.21,"close":1488.41,"volume":3635170000,"adj_close":1488.41}
{"date":"2007-12-12","open":1487.58,"high":1511.96,"low":1468.23,"close":1486.59,"volume":4482120000,"adj_close":1486.59}
{"date":"2007-12-11","open":1516.6801,"high":1523.5699,"low":1475.99,"close":1477.65,"volume":4080180000,"adj_close":1477.65}
{"date":"2007-12-10","open":1505.11,"high":1518.27,"low":1504.96,"close":1515.96,"volume":2911760000,"adj_close":1515.96}
{"date":"2007-12-07","open":1508.6,"high":1510.63,"low":1502.66,"close":1504.66,"volume":3177710000,"adj_close":1504.66}
{"date":"2007-12-06","open":1484.59,"high":1508.02,"low":1482.1899,"close":1507.34,"volume":3568570000,"adj_close":1507.34}
{"date":"2007-12-05","open":1465.22,"high":1486.09,"low":1465.22,"close":1485.01,"volume":3663660000,"adj_close":1485.01}
{"date":"2007-12-04","open":1471.34,"high":1471.34,"low":1460.66,"close":1462.79,"volume":3343620000,"adj_close":1462.79}
{"date":"2007-12-03","open":1479.63,"high":1481.16,"low":1470.08,"close":1472.42,"volume":3323250000,"adj_close":1472.42}
{"date":"2007-11-30","open":1471.83,"high":1488.9399,"low":1470.89,"close":1481.14,"volume":4422200000,"adj_close":1481.14}
{"date":"2007-11-29","open":1467.41,"high":1473.8101,"low":1458.36,"close":1469.72,"volume":3524730000,"adj_close":1469.72}
{"date":"2007-11-28","open":1432.95,"high":1471.62,"low":1432.95,"close":1469.02,"volume":4508020000,"adj_close":1469.02}
{"date":"2007-11-27","open":1409.59,"high":1429.49,"low":1407.4301,"close":1428.23,"volume":4320720000,"adj_close":1428.23}
{"date":"2007-11-26","open":1440.74,"high":1446.09,"low":1406.1,"close":1407.22,"volume":3706470000,"adj_close":1407.22}
{"date":"2007-11-23","open":1417.62,"high":1440.86,"low":1417.62,"close":1440.7,"volume":1612720000,"adj_close":1440.7}
{"date":"2007-11-21","open":1434.71,"high":1436.4,"low":1415.64,"close":1416.77,"volume":4076230000,"adj_close":1416.77}
{"date":"2007-11-20","open":1434.51,"high":1452.64,"low":1419.28,"close":1439.7,"volume":4875150000,"adj_close":1439.7}
{"date":"2007-11-19","open":1456.7,"high":1456.7,"low":1430.42,"close":1433.27,"volume":4119650000,"adj_close":1433.27}
{"date":"2007-11-16","open":1453.09,"high":1462.1801,"low":1443.99,"close":1458.74,"volume":4168870000,"adj_close":1458.74}
{"date":"2007-11-15","open":1468.04,"high":1472.67,"low":1443.49,"close":1451.15,"volume":3941010000,"adj_close":1451.15}
{"date":"2007-11-14","open":1483.4,"high":1492.14,"low":1466.47,"close":1470.58,"volume":4031470000,"adj_close":1470.58}
{"date":"2007-11-13","open":1441.35,"high":1481.37,"low":1441.35,"close":1481.05,"volume":4141310000,"adj_close":1481.05}
{"date":"2007-11-12","open":1453.66,"high":1464.9399,"low":1438.53,"close":1439.1801,"volume":4192520000,"adj_close":1439.1801}
{"date":"2007-11-09","open":1467.59,"high":1474.09,"low":1448.51,"close":1453.7,"volume":4587050000,"adj_close":1453.7}
{"date":"2007-11-08","open":1475.27,"high":1482.5,"low":1450.3101,"close":1474.77,"volume":5439720000,"adj_close":1474.77}
{"date":"2007-11-07","open":1515.46,"high":1515.46,"low":1475.04,"close":1475.62,"volume":4353160000,"adj_close":1475.62}
{"date":"2007-11-06","open":1505.33,"high":1520.77,"low":1499.0699,"close":1520.27,"volume":3879160000,"adj_close":1520.27}
{"date":"2007-11-05","open":1505.61,"high":1510.84,"low":1489.95,"close":1502.17,"volume":3819330000,"adj_close":1502.17}
{"date":"2007-11-02","open":1511.0699,"high":1513.15,"low":1492.53,"close":1509.65,"volume":4285990000,"adj_close":1509.65}
{"date":"2007-11-01","open":1545.79,"high":1545.79,"low":1506.66,"close":1508.4399,"volume":4241470000,"adj_close":1508.4399}
{"date":"2007-10-31","open":1532.15,"high":1552.76,"low":1529.4,"close":1549.38,"volume":3953070000,"adj_close":1549.38}
{"date":"2007-10-30","open":1539.42,"high":1539.42,"low":1529.55,"close":1531.02,"volume":3212520000,"adj_close":1531.02}
{"date":"2007-10-29","open":1536.92,"high":1544.67,"low":1536.4301,"close":1540.98,"volume":3124480000,"adj_close":1540.98}
{"date":"2007-10-26","open":1522.17,"high":1535.53,"low":1520.1801,"close":1535.28,"volume":3612120000,"adj_close":1535.28}
{"date":"2007-10-25","open":1516.15,"high":1523.24,"low":1500.46,"close":1514.4,"volume":4183960000,"adj_close":1514.4}
{"date":"2007-10-24","open":1516.61,"high":1517.23,"low":1489.5601,"close":1515.88,"volume":4003300000,"adj_close":1515.88}
{"date":"2007-10-23","open":1509.3,"high":1520.01,"low":1503.61,"close":1519.59,"volume":3309120000,"adj_close":1519.59}
{"date":"2007-10-22","open":1497.79,"high":1508.0601,"low":1490.4,"close":1506.33,"volume":3471830000,"adj_close":1506.33}
{"date":"2007-10-19","open":1540,"high":1540,"low":1500.26,"close":1500.63,"volume":4160970000,"adj_close":1500.63}
{"date":"2007-10-18","open":1539.29,"high":1542.79,"low":1531.76,"close":1540.08,"volume":3203210000,"adj_close":1540.08}
{"date":"2007-10-17","open":1544.4399,"high":1550.66,"low":1526.01,"close":1541.24,"volume":3638070000,"adj_close":1541.24}
{"date":"2007-10-16","open":1547.8101,"high":1547.8101,"low":1536.29,"close":1538.53,"volume":3234560000,"adj_close":1538.53}
{"date":"2007-10-15","open":1562.25,"high":1564.74,"low":1540.8101,"close":1548.71,"volume":3139290000,"adj_close":1548.71}
{"date":"2007-10-12","open":1555.41,"high":1563.03,"low":1554.09,"close":1561.8,"volume":2788690000,"adj_close":1561.8}
{"date":"2007-10-11","open":1564.72,"high":1576.09,"low":1546.72,"close":1554.41,"volume":3911260000,"adj_close":1554.41}
{"date":"2007-10-10","open":1564.98,"high":1565.42,"low":1555.46,"close":1562.47,"volume":3044760000,"adj_close":1562.47}
{"date":"2007-10-09","open":1553.1801,"high":1565.26,"low":1551.8199,"close":1565.15,"volume":2932040000,"adj_close":1565.15}
{"date":"2007-10-08","open":1556.51,"high":1556.51,"low":1549,"close":1552.58,"volume":2040650000,"adj_close":1552.58}
{"date":"2007-10-05","open":1543.84,"high":1561.91,"low":1543.84,"close":1557.59,"volume":2919030000,"adj_close":1557.59}
{"date":"2007-10-04","open":1539.91,"high":1544.02,"low":1537.63,"close":1542.84,"volume":2690430000,"adj_close":1542.84}
{"date":"2007-10-03","open":1545.8,"high":1545.84,"low":1536.34,"close":1539.59,"volume":3065320000,"adj_close":1539.59}
{"date":"2007-10-02","open":1546.96,"high":1548.01,"low":1540.37,"close":1546.63,"volume":3101910000,"adj_close":1546.63}
{"date":"2007-10-01","open":1527.29,"high":1549.02,"low":1527.25,"close":1547.04,"volume":3281990000,"adj_close":1547.04}
{"date":"2007-09-28","open":1531.24,"high":1533.74,"low":1521.99,"close":1526.75,"volume":2925350000,"adj_close":1526.75}
{"date":"2007-09-27","open":1527.3199,"high":1532.46,"low":1525.8101,"close":1531.38,"volume":2872180000,"adj_close":1531.38}
{"date":"2007-09-26","open":1518.62,"high":1529.39,"low":1518.62,"close":1525.42,"volume":3237390000,"adj_close":1525.42}
{"date":"2007-09-25","open":1516.34,"high":1518.27,"low":1507.13,"close":1517.21,"volume":3187770000,"adj_close":1517.21}
{"date":"2007-09-24","open":1525.75,"high":1530.1801,"low":1516.15,"close":1517.73,"volume":3131310000,"adj_close":1517.73}
{"date":"2007-09-21","open":1518.75,"high":1530.89,"low":1518.75,"close":1525.75,"volume":3679460000,"adj_close":1525.75}
{"date":"2007-09-20","open":1528.6899,"high":1529.14,"low":1516.42,"close":1518.75,"volume":2957700000,"adj_close":1518.75}
{"date":"2007-09-19","open":1519.75,"high":1538.74,"low":1519.75,"close":1529.03,"volume":3846750000,"adj_close":1529.03}
{"date":"2007-09-18","open":1476.63,"high":1519.89,"low":1476.63,"close":1519.78,"volume":3708940000,"adj_close":1519.78}
{"date":"2007-09-17","open":1484.24,"high":1484.24,"low":1471.8199,"close":1476.65,"volume":2598390000,"adj_close":1476.65}
{"date":"2007-09-14","open":1483.95,"high":1485.99,"low":1473.1801,"close":1484.25,"volume":2641740000,"adj_close":1484.25}
{"date":"2007-09-13","open":1471.47,"high":1489.58,"low":1471.47,"close":1483.95,"volume":2877080000,"adj_close":1483.95}
{"date":"2007-09-12","open":1471.1,"high":1479.5,"low":1465.75,"close":1471.5601,"volume":2885720000,"adj_close":1471.5601}
{"date":"2007-09-11","open":1451.6899,"high":1472.48,"low":1451.6899,"close":1471.49,"volume":3015330000,"adj_close":1471.49}
{"date":"2007-09-10","open":1453.5,"high":1462.25,"low":1439.29,"close":1451.7,"volume":2835720000,"adj_close":1451.7}
{"date":"2007-09-07","open":1478.55,"high":1478.55,"low":1449.0699,"close":1453.55,"volume":3191080000,"adj_close":1453.55}
{"date":"2007-09-06","open":1472.03,"high":1481.49,"low":1467.41,"close":1478.55,"volume":2459590000,"adj_close":1478.55}
{"date":"2007-09-05","open":1488.76,"high":1488.76,"low":1466.34,"close":1472.29,"volume":2991600000,"adj_close":1472.29}
{"date":"2007-09-04","open":1473.96,"high":1496.4,"low":1472.15,"close":1489.42,"volume":2766600000,"adj_close":1489.42}
{"date":"2007-08-31","open":1457.61,"high":1481.47,"low":1457.61,"close":1473.99,"volume":2731610000,"adj_close":1473.99}
{"date":"2007-08-30","open":1463.67,"high":1468.4301,"low":1451.25,"close":1457.64,"volume":2582960000,"adj_close":1457.64}
{"date":"2007-08-29","open":1432.01,"high":1463.76,"low":1432.01,"close":1463.76,"volume":2824070000,"adj_close":1463.76}
{"date":"2007-08-28","open":1466.72,"high":1466.72,"low":1432.01,"close":1432.36,"volume":3078090000,"adj_close":1432.36}
{"date":"2007-08-27","open":1479.36,"high":1479.36,"low":1465.98,"close":1466.79,"volume":2406180000,"adj_close":1466.79}
{"date":"2007-08-24","open":1462.34,"high":1479.4,"low":1460.54,"close":1479.37,"volume":2541400000,"adj_close":1479.37}
{"date":"2007-08-23","open":1464.05,"high":1472.0601,"low":1453.88,"close":1462.5,"volume":3084390000,"adj_close":1462.5}
{"date":"2007-08-22","open":1447.03,"high":1464.86,"low":1447.03,"close":1464.0699,"volume":3309120000,"adj_close":1464.0699}
{"date":"2007-08-21","open":1445.55,"high":1455.3199,"low":1439.76,"close":1447.12,"volume":3012150000,"adj_close":1447.12}
{"date":"2007-08-20","open":1445.9399,"high":1451.75,"low":1430.54,"close":1445.55,"volume":3321340000,"adj_close":1445.55}
{"date":"2007-08-17","open":1411.26,"high":1450.33,"low":1411.26,"close":1445.9399,"volume":3570040000,"adj_close":1445.9399}
{"date":"2007-08-16","open":1406.64,"high":1415.97,"low":1370.6,"close":1411.27,"volume":6509300000,"adj_close":1411.27}
{"date":"2007-08-15","open":1426.15,"high":1440.78,"low":1404.36,"close":1406.7,"volume":4290930000,"adj_close":1406.7}
{"date":"2007-08-14","open":1452.87,"high":1456.74,"low":1426.2,"close":1426.54,"volume":3814630000,"adj_close":1426.54}
{"date":"2007-08-13","open":1453.42,"high":1466.29,"low":1451.54,"close":1452.92,"volume":3696280000,"adj_close":1452.92}
{"date":"2007-08-10","open":1453.09,"high":1462.02,"low":1429.74,"close":1453.64,"volume":5345780000,"adj_close":1453.64}
{"date":"2007-08-09","open":1497.21,"high":1497.21,"low":1453.09,"close":1453.09,"volume":5889600000,"adj_close":1453.09}
{"date":"2007-08-08","open":1476.22,"high":1503.89,"low":1476.22,"close":1497.49,"volume":5499560000,"adj_close":1497.49}
{"date":"2007-08-07","open":1467.62,"high":1488.3,"low":1455.8,"close":1476.71,"volume":4909390000,"adj_close":1476.71}
{"date":"2007-08-06","open":1433.04,"high":1467.67,"low":1427.39,"close":1467.67,"volume":5067200000,"adj_close":1467.67}
{"date":"2007-08-03","open":1472.1801,"high":1473.23,"low":1432.8,"close":1433.0601,"volume":4272110000,"adj_close":1433.0601}
{"date":"2007-08-02","open":1465.46,"high":1476.4301,"low":1460.58,"close":1472.2,"volume":4368850000,"adj_close":1472.2}
{"date":"2007-08-01","open":1455.1801,"high":1468.38,"low":1439.59,"close":1465.8101,"volume":5256780000,"adj_close":1465.8101}
{"date":"2007-07-31","open":1473.9,"high":1488.3,"low":1454.25,"close":1455.27,"volume":4524520000,"adj_close":1455.27}
{"date":"2007-07-30","open":1458.9301,"high":1477.88,"low":1454.3199,"close":1473.91,"volume":4128780000,"adj_close":1473.91}
{"date":"2007-07-27","open":1482.4399,"high":1488.53,"low":1458.95,"close":1458.95,"volume":4784650000,"adj_close":1458.95}
{"date":"2007-07-26","open":1518.09,"high":1518.09,"low":1465.3,"close":1482.66,"volume":4472550000,"adj_close":1482.66}
{"date":"2007-07-25","open":1511.03,"high":1524.3101,"low":1503.73,"close":1518.09,"volume":4283200000,"adj_close":1518.09}
{"date":"2007-07-24","open":1541.5699,"high":1541.5699,"low":1508.62,"close":1511.04,"volume":4115830000,"adj_close":1511.04}
{"date":"2007-07-23","open":1534.0601,"high":1547.23,"low":1534.0601,"close":1541.5699,"volume":3102700000,"adj_close":1541.5699}
{"date":"2007-07-20","open":1553.1899,"high":1553.1899,"low":1529.2,"close":1534.1,"volume":3745780000,"adj_close":1534.1}
{"date":"2007-07-19","open":1546.13,"high":1555.2,"low":1546.13,"close":1553.08,"volume":3251450000,"adj_close":1553.08}
{"date":"2007-07-18","open":1549.2,"high":1549.2,"low":1533.67,"close":1546.17,"volume":3609220000,"adj_close":1546.17}
{"date":"2007-07-17","open":1549.52,"high":1555.3199,"low":1547.74,"close":1549.37,"volume":3007140000,"adj_close":1549.37}
{"date":"2007-07-16","open":1552.5,"high":1555.9,"low":1546.6899,"close":1549.52,"volume":2704110000,"adj_close":1549.52}
{"date":"2007-07-13","open":1547.6801,"high":1555.1,"low":1544.85,"close":1552.5,"volume":2801120000,"adj_close":1552.5}
{"date":"2007-07-12","open":1518.74,"high":1547.92,"low":1518.74,"close":1547.7,"volume":3489600000,"adj_close":1547.7}
{"date":"2007-07-11","open":1509.9301,"high":1519.34,"low":1506.1,"close":1518.76,"volume":3082920000,"adj_close":1518.76}
{"date":"2007-07-10","open":1531.85,"high":1531.85,"low":1510.01,"close":1510.12,"volume":3244280000,"adj_close":1510.12}
{"date":"2007-07-09","open":1530.4301,"high":1534.26,"low":1527.45,"close":1531.85,"volume":2715330000,"adj_close":1531.85}
{"date":"2007-07-06","open":1524.96,"high":1532.4,"low":1520.47,"close":1530.4399,"volume":2441520000,"adj_close":1530.4399}
{"date":"2007-07-05","open":1524.86,"high":1526.5699,"low":1517.72,"close":1525.4,"volume":2622950000,"adj_close":1525.4}
{"date":"2007-07-03","open":1519.12,"high":1526.01,"low":1519.12,"close":1524.87,"volume":1560790000,"adj_close":1524.87}
{"date":"2007-07-02","open":1504.66,"high":1519.45,"low":1504.66,"close":1519.4301,"volume":2648990000,"adj_close":1519.4301}
{"date":"2007-06-29","open":1505.7,"high":1517.53,"low":1493.61,"close":1503.35,"volume":3165410000,"adj_close":1503.35}
{"date":"2007-06-28","open":1506.3199,"high":1514.84,"low":1503.41,"close":1505.71,"volume":3006710000,"adj_close":1505.71}
{"date":"2007-06-27","open":1492.62,"high":1506.8,"low":1484.1801,"close":1506.34,"volume":3398150000,"adj_close":1506.34}
{"date":"2007-06-26","open":1497.6801,"high":1506.12,"low":1490.54,"close":1492.89,"volume":3398530000,"adj_close":1492.89}
{"date":"2007-06-25","open":1502.5601,"high":1514.29,"low":1492.6801,"close":1497.74,"volume":3287250000,"adj_close":1497.74}
{"date":"2007-06-22","open":1522.1899,"high":1522.1899,"low":1500.74,"close":1502.5601,"volume":4284320000,"adj_close":1502.5601}
{"date":"2007-06-21","open":1512.5,"high":1522.9,"low":1504.75,"close":1522.1899,"volume":3161110000,"adj_close":1522.1899}
{"date":"2007-06-20","open":1533.6801,"high":1537.3199,"low":1512.36,"close":1512.84,"volume":3286900000,"adj_close":1512.84}
{"date":"2007-06-19","open":1531.02,"high":1535.85,"low":1525.67,"close":1533.7,"volume":2873590000,"adj_close":1533.7}
{"date":"2007-06-18","open":1532.9,"high":1535.4399,"low":1529.3101,"close":1531.05,"volume":2480240000,"adj_close":1531.05}
{"date":"2007-06-15","open":1522.97,"high":1538.71,"low":1522.97,"close":1532.91,"volume":3406030000,"adj_close":1532.91}
{"date":"2007-06-14","open":1515.58,"high":1526.45,"low":1515.58,"close":1522.97,"volume":2813630000,"adj_close":1522.97}
{"date":"2007-06-13","open":1492.65,"high":1515.7,"low":1492.65,"close":1515.67,"volume":3077930000,"adj_close":1515.67}
{"date":"2007-06-12","open":1509.12,"high":1511.33,"low":1492.97,"close":1493,"volume":3056200000,"adj_close":1493}
{"date":"2007-06-11","open":1507.64,"high":1515.53,"low":1503.35,"close":1509.12,"volume":2525280000,"adj_close":1509.12}
{"date":"2007-06-08","open":1490.71,"high":1507.76,"low":1487.41,"close":1507.67,"volume":2993460000,"adj_close":1507.67}
{"date":"2007-06-07","open":1517.36,"high":1517.36,"low":1490.37,"close":1490.72,"volume":3538470000,"adj_close":1490.72}
{"date":"2007-06-06","open":1530.5699,"high":1530.5699,"low":1514.13,"close":1517.38,"volume":2964190000,"adj_close":1517.38}
{"date":"2007-06-05","open":1539.12,"high":1539.12,"low":1525.62,"close":1530.95,"volume":2939450000,"adj_close":1530.95}
{"date":"2007-06-04","open":1536.28,"high":1540.53,"low":1532.3101,"close":1539.1801,"volume":2738930000,"adj_close":1539.1801}
{"date":"2007-06-01","open":1530.62,"high":1540.5601,"low":1530.62,"close":1536.34,"volume":2927020000,"adj_close":1536.34}
{"date":"2007-05-31","open":1530.1899,"high":1535.5601,"low":1528.26,"close":1530.62,"volume":3335530000,"adj_close":1530.62}
{"date":"2007-05-30","open":1517.6,"high":1530.23,"low":1510.0601,"close":1530.23,"volume":2980210000,"adj_close":1530.23}
{"date":"2007-05-29","open":1515.55,"high":1521.8,"low":1512.02,"close":1518.11,"volume":2571790000,"adj_close":1518.11}
{"date":"2007-05-25","open":1507.5,"high":1517.41,"low":1507.5,"close":1515.73,"volume":2316250000,"adj_close":1515.73}
{"date":"2007-05-24","open":1522.1,"high":1529.3101,"low":1505.1801,"close":1507.51,"volume":3365530000,"adj_close":1507.51}
{"date":"2007-05-23","open":1524.09,"high":1532.4301,"low":1521.9,"close":1522.28,"volume":3084260000,"adj_close":1522.28}
{"date":"2007-05-22","open":1525.1,"high":1529.24,"low":1522.05,"close":1524.12,"volume":2860500000,"adj_close":1524.12}
{"date":"2007-05-21","open":1522.75,"high":1529.87,"low":1522.71,"close":1525.1,"volume":3465360000,"adj_close":1525.1}
{"date":"2007-05-18","open":1512.74,"high":1522.75,"low":1512.74,"close":1522.75,"volume":2959050000,"adj_close":1522.75}
{"date":"2007-05-17","open":1514.01,"high":1517.14,"low":1509.29,"close":1512.75,"volume":2868640000,"adj_close":1512.75}
{"date":"2007-05-16","open":1500.75,"high":1514.15,"low":1500.75,"close":1514.14,"volume":2915350000,"adj_close":1514.14}
{"date":"2007-05-15","open":1503.11,"high":1514.83,"low":1500.4301,"close":1501.1899,"volume":3071020000,"adj_close":1501.1899}
{"date":"2007-05-14","open":1505.76,"high":1510.9,"low":1498.34,"close":1503.15,"volume":2776130000,"adj_close":1503.15}
{"date":"2007-05-11","open":1491.47,"high":1506.24,"low":1491.47,"close":1505.85,"volume":2720780000,"adj_close":1505.85}
{"date":"2007-05-10","open":1512.33,"high":1512.33,"low":1491.42,"close":1491.47,"volume":3031240000,"adj_close":1491.47}
{"date":"2007-05-09","open":1507.3199,"high":1513.8,"low":1503.77,"close":1512.58,"volume":2935550000,"adj_close":1512.58}
{"date":"2007-05-08","open":1509.36,"high":1509.36,"low":1500.66,"close":1507.72,"volume":2795720000,"adj_close":1507.72}
{"date":"2007-05-07","open":1505.5699,"high":1511,"low":1505.54,"close":1509.48,"volume":2545090000,"adj_close":1509.48}
{"date":"2007-05-04","open":1502.35,"high":1510.34,"low":1501.8,"close":1505.62,"volume":2761930000,"adj_close":1505.62}
{"date":"2007-05-03","open":1495.5601,"high":1503.34,"low":1495.5601,"close":1502.39,"volume":3007970000,"adj_close":1502.39}
{"date":"2007-05-02","open":1486.13,"high":1499.1,"low":1486.13,"close":1495.92,"volume":3189800000,"adj_close":1495.92}
{"date":"2007-05-01","open":1482.37,"high":1487.27,"low":1476.7,"close":1486.3,"volume":3400350000,"adj_close":1486.3}
{"date":"2007-04-30","open":1494.0699,"high":1497.16,"low":1482.29,"close":1482.37,"volume":3093420000,"adj_close":1482.37}
{"date":"2007-04-27","open":1494.21,"high":1497.3199,"low":1488.67,"close":1494.0699,"volume":2732810000,"adj_close":1494.0699}
{"date":"2007-04-26","open":1495.27,"high":1498.02,"low":1491.17,"close":1494.25,"volume":3211800000,"adj_close":1494.25}
{"date":"2007-04-25","open":1480.28,"high":1496.59,"low":1480.28,"close":1495.42,"volume":3252590000,"adj_close":1495.42}
{"date":"2007-04-24","open":1480.9301,"high":1483.8199,"low":1473.74,"close":1480.41,"volume":3119750000,"adj_close":1480.41}
{"date":"2007-04-23","open":1484.33,"high":1487.3199,"low":1480.1899,"close":1480.9301,"volume":2575020000,"adj_close":1480.9301}
{"date":"2007-04-20","open":1470.6899,"high":1484.74,"low":1470.6899,"close":1484.35,"volume":3329940000,"adj_close":1484.35}
{"date":"2007-04-19","open":1472.48,"high":1474.23,"low":1464.47,"close":1470.73,"volume":2913610000,"adj_close":1470.73}
{"date":"2007-04-18","open":1471.47,"high":1476.5699,"low":1466.41,"close":1472.5,"volume":2971330000,"adj_close":1472.5}
{"date":"2007-04-17","open":1468.47,"high":1474.35,"low":1467.15,"close":1471.48,"volume":2920570000,"adj_close":1471.48}
{"date":"2007-04-16","open":1452.84,"high":1468.62,"low":1452.84,"close":1468.33,"volume":2870140000,"adj_close":1468.33}
{"date":"2007-04-13","open":1447.8,"high":1453.11,"low":1444.15,"close":1452.85,"volume":2690020000,"adj_close":1452.85}
{"date":"2007-04-12","open":1438.87,"high":1448.02,"low":1433.91,"close":1447.8,"volume":2770570000,"adj_close":1447.8}
{"date":"2007-04-11","open":1448.23,"high":1448.39,"low":1436.15,"close":1438.87,"volume":2950190000,"adj_close":1438.87}
{"date":"2007-04-10","open":1444.58,"high":1448.73,"low":1443.99,"close":1448.39,"volume":2510110000,"adj_close":1448.39}
{"date":"2007-04-09","open":1443.77,"high":1448.1,"low":1443.28,"close":1444.61,"volume":2349410000,"adj_close":1444.61}
{"date":"2007-04-05","open":1438.9399,"high":1444.88,"low":1436.67,"close":1443.76,"volume":2357230000,"adj_close":1443.76}
{"date":"2007-04-04","open":1437.75,"high":1440.16,"low":1435.08,"close":1439.37,"volume":2616320000,"adj_close":1439.37}
{"date":"2007-04-03","open":1424.27,"high":1440.5699,"low":1424.27,"close":1437.77,"volume":2921760000,"adj_close":1437.77}
{"date":"2007-04-02","open":1420.83,"high":1425.49,"low":1416.37,"close":1424.55,"volume":2875880000,"adj_close":1424.55}
{"date":"2007-03-30","open":1422.52,"high":1429.22,"low":1408.9,"close":1420.86,"volume":2903960000,"adj_close":1420.86}
{"date":"2007-03-29","open":1417.17,"high":1426.24,"low":1413.27,"close":1422.53,"volume":2854710000,"adj_close":1422.53}
{"date":"2007-03-28","open":1428.35,"high":1428.35,"low":1414.0699,"close":1417.23,"volume":3000440000,"adj_close":1417.23}
{"date":"2007-03-27","open":1437.49,"high":1437.49,"low":1425.54,"close":1428.61,"volume":2673040000,"adj_close":1428.61}
{"date":"2007-03-26","open":1436.11,"high":1437.65,"low":1423.28,"close":1437.5,"volume":2754660000,"adj_close":1437.5}
{"date":"2007-03-23","open":1434.54,"high":1438.89,"low":1433.21,"close":1436.11,"volume":2619020000,"adj_close":1436.11}
{"date":"2007-03-22","open":1435.04,"high":1437.66,"low":1429.88,"close":1434.54,"volume":3129970000,"adj_close":1434.54}
{"date":"2007-03-21","open":1410.92,"high":1437.77,"low":1409.75,"close":1435.04,"volume":3184770000,"adj_close":1435.04}
{"date":"2007-03-20","open":1402.04,"high":1411.53,"low":1400.7,"close":1410.9399,"volume":2795940000,"adj_close":1410.9399}
{"date":"2007-03-19","open":1386.95,"high":1403.2,"low":1386.95,"close":1402.0601,"volume":2777180000,"adj_close":1402.0601}
{"date":"2007-03-16","open":1392.28,"high":1397.51,"low":1383.63,"close":1386.95,"volume":3393640000,"adj_close":1386.95}
{"date":"2007-03-15","open":1387.11,"high":1395.73,"low":1385.16,"close":1392.28,"volume":2821900000,"adj_close":1392.28}
{"date":"2007-03-14","open":1377.86,"high":1388.09,"low":1363.98,"close":1387.17,"volume":3758350000,"adj_close":1387.17}
{"date":"2007-03-13","open":1406.23,"high":1406.23,"low":1377.71,"close":1377.95,"volume":3485570000,"adj_close":1377.95}
{"date":"2007-03-12","open":1402.8,"high":1409.34,"low":1398.4,"close":1406.6,"volume":2664000000,"adj_close":1406.6}
{"date":"2007-03-09","open":1401.89,"high":1410.15,"low":1397.3,"close":1402.84,"volume":2623050000,"adj_close":1402.84}
{"date":"2007-03-08","open":1391.88,"high":1407.9301,"low":1391.88,"close":1401.89,"volume":3014850000,"adj_close":1401.89}
{"date":"2007-03-07","open":1395.02,"high":1401.16,"low":1390.64,"close":1391.97,"volume":3141350000,"adj_close":1391.97}
{"date":"2007-03-06","open":1374.0601,"high":1397.9,"low":1374.0601,"close":1395.41,"volume":3358160000,"adj_close":1395.41}
{"date":"2007-03-05","open":1387.11,"high":1391.86,"low":1373.97,"close":1374.12,"volume":3480520000,"adj_close":1374.12}
{"date":"2007-03-02","open":1403.16,"high":1403.4,"low":1386.87,"close":1387.17,"volume":3312260000,"adj_close":1387.17}
{"date":"2007-03-01","open":1406.8,"high":1409.46,"low":1380.87,"close":1403.17,"volume":3874910000,"adj_close":1403.17}
{"date":"2007-02-28","open":1398.64,"high":1415.89,"low":1396.65,"close":1406.8199,"volume":3925250000,"adj_close":1406.8199}
{"date":"2007-02-27","open":1449.25,"high":1449.25,"low":1389.42,"close":1399.04,"volume":4065230000,"adj_close":1399.04}
{"date":"2007-02-26","open":1451.04,"high":1456.95,"low":1445.48,"close":1449.37,"volume":2822170000,"adj_close":1449.37}
{"date":"2007-02-23","open":1456.22,"high":1456.22,"low":1448.36,"close":1451.1899,"volume":2579950000,"adj_close":1451.1899}
{"date":"2007-02-22","open":1457.29,"high":1461.5699,"low":1450.51,"close":1456.38,"volume":1950770000,"adj_close":1456.38}
{"date":"2007-02-21","open":1459.6,"high":1459.6,"low":1452.02,"close":1457.63,"volume":2606980000,"adj_close":1457.63}
{"date":"2007-02-20","open":1455.53,"high":1460.53,"low":1449.2,"close":1459.6801,"volume":2337860000,"adj_close":1459.6801}
{"date":"2007-02-16","open":1456.77,"high":1456.77,"low":1451.5699,"close":1455.54,"volume":2399450000,"adj_close":1455.54}
{"date":"2007-02-15","open":1455.15,"high":1457.97,"low":1453.1899,"close":1456.8101,"volume":2490920000,"adj_close":1456.8101}
{"date":"2007-02-14","open":1443.91,"high":1457.65,"low":1443.91,"close":1455.3,"volume":2699290000,"adj_close":1455.3}
{"date":"2007-02-13","open":1433.22,"high":1444.41,"low":1433.22,"close":1444.26,"volume":2652150000,"adj_close":1444.26}
{"date":"2007-02-12","open":1438,"high":1439.11,"low":1431.4399,"close":1433.37,"volume":2395680000,"adj_close":1433.37}
{"date":"2007-02-09","open":1448.25,"high":1452.45,"low":1433.4399,"close":1438.0601,"volume":2951810000,"adj_close":1438.0601}
{"date":"2007-02-08","open":1449.99,"high":1450.45,"low":1442.8101,"close":1448.3101,"volume":2816180000,"adj_close":1448.3101}
{"date":"2007-02-07","open":1447.41,"high":1452.99,"low":1446.4399,"close":1450.02,"volume":2618820000,"adj_close":1450.02}
{"date":"2007-02-06","open":1446.98,"high":1450.1899,"low":1443.4,"close":1448,"volume":2608710000,"adj_close":1448}
{"date":"2007-02-05","open":1448.33,"high":1449.38,"low":1443.85,"close":1446.99,"volume":2439430000,"adj_close":1446.99}
{"date":"2007-02-02","open":1445.9399,"high":1449.33,"low":1444.49,"close":1448.39,"volume":2569450000,"adj_close":1448.39}
{"date":"2007-02-01","open":1437.9,"high":1446.64,"low":1437.9,"close":1445.9399,"volume":2914890000,"adj_close":1445.9399}
{"date":"2007-01-31","open":1428.65,"high":1441.61,"low":1424.78,"close":1438.24,"volume":2976690000,"adj_close":1438.24}
{"date":"2007-01-30","open":1420.61,"high":1428.8199,"low":1420.61,"close":1428.8199,"volume":2706250000,"adj_close":1428.8199}
{"date":"2007-01-29","open":1422.03,"high":1426.9399,"low":1418.46,"close":1420.62,"volume":2730480000,"adj_close":1420.62}
{"date":"2007-01-26","open":1423.9,"high":1427.27,"low":1416.96,"close":1422.1801,"volume":2626620000,"adj_close":1422.1801}
{"date":"2007-01-25","open":1440.12,"high":1440.6899,"low":1422.34,"close":1423.9,"volume":2994330000,"adj_close":1423.9}
{"date":"2007-01-24","open":1427.96,"high":1440.14,"low":1427.96,"close":1440.13,"volume":2783180000,"adj_close":1440.13}
{"date":"2007-01-23","open":1422.95,"high":1431.33,"low":1421.66,"close":1427.99,"volume":2975070000,"adj_close":1427.99}
{"date":"2007-01-22","open":1430.47,"high":1431.39,"low":1420.4,"close":1422.95,"volume":2540120000,"adj_close":1422.95}
{"date":"2007-01-19","open":1426.35,"high":1431.5699,"low":1425.1899,"close":1430.5,"volume":2777480000,"adj_close":1430.5}
{"date":"2007-01-18","open":1430.59,"high":1432.96,"low":1424.21,"close":1426.37,"volume":2822430000,"adj_close":1426.37}
{"date":"2007-01-17","open":1431.77,"high":1435.27,"low":1428.5699,"close":1430.62,"volume":2690270000,"adj_close":1430.62}
{"date":"2007-01-16","open":1430.73,"high":1433.9301,"low":1428.62,"close":1431.9,"volume":2599530000,"adj_close":1431.9}
{"date":"2007-01-12","open":1423.8199,"high":1431.23,"low":1422.58,"close":1430.73,"volume":2686480000,"adj_close":1430.73}
{"date":"2007-01-11","open":1414.84,"high":1427.12,"low":1414.84,"close":1423.8199,"volume":2857870000,"adj_close":1423.8199}
{"date":"2007-01-10","open":1408.7,"high":1415.99,"low":1405.3199,"close":1414.85,"volume":2764660000,"adj_close":1414.85}
{"date":"2007-01-09","open":1412.84,"high":1415.61,"low":1405.42,"close":1412.11,"volume":3038380000,"adj_close":1412.11}
{"date":"2007-01-08","open":1409.26,"high":1414.98,"low":1403.97,"close":1412.84,"volume":2763340000,"adj_close":1412.84}
{"date":"2007-01-05","open":1418.34,"high":1418.34,"low":1405.75,"close":1409.71,"volume":2919400000,"adj_close":1409.71}
{"date":"2007-01-04","open":1416.6,"high":1421.84,"low":1408.4301,"close":1418.34,"volume":3004460000,"adj_close":1418.34}
{"date":"2007-01-03","open":1418.03,"high":1429.42,"low":1407.86,"close":1416.6,"volume":3429160000,"adj_close":1416.6}
{"date":"2006-12-29","open":1424.71,"high":1427,"low":1416.84,"close":1418.3,"volume":1678200000,"adj_close":1418.3}
{"date":"2006-12-28","open":1426.77,"high":1427.26,"low":1422.05,"close":1424.73,"volume":1508570000,"adj_close":1424.73}
{"date":"2006-12-27","open":1416.63,"high":1427.72,"low":1416.63,"close":1426.84,"volume":1667370000,"adj_close":1426.84}
{"date":"2006-12-26","open":1410.75,"high":1417.91,"low":1410.45,"close":1416.9,"volume":1310310000,"adj_close":1416.9}
{"date":"2006-12-22","open":1418.1,"high":1418.8199,"low":1410.28,"close":1410.76,"volume":1647590000,"adj_close":1410.76}
{"date":"2006-12-21","open":1423.2,"high":1426.4,"low":1415.9,"close":1418.3,"volume":2322410000,"adj_close":1418.3}
{"date":"2006-12-20","open":1425.51,"high":1429.05,"low":1423.51,"close":1423.53,"volume":2387630000,"adj_close":1423.53}
{"date":"2006-12-19","open":1422.42,"high":1428.3,"low":1414.88,"close":1425.55,"volume":2717060000,"adj_close":1425.55}
{"date":"2006-12-18","open":1427.08,"high":1431.8101,"low":1420.65,"close":1422.48,"volume":2568140000,"adj_close":1422.48}
{"date":"2006-12-15","open":1425.48,"high":1431.63,"low":1425.48,"close":1427.09,"volume":3229580000,"adj_close":1427.09}
{"date":"2006-12-14","open":1413.16,"high":1427.23,"low":1413.16,"close":1425.49,"volume":2729700000,"adj_close":1425.49}
{"date":"2006-12-13","open":1411.3199,"high":1416.64,"low":1411.05,"close":1413.21,"volume":2552260000,"adj_close":1413.21}
{"date":"2006-12-12","open":1413,"high":1413.78,"low":1404.75,"close":1411.5601,"volume":2738170000,"adj_close":1411.5601}
{"date":"2006-12-11","open":1409.8101,"high":1415.6,"low":1408.5601,"close":1413.04,"volume":2289900000,"adj_close":1413.04}
{"date":"2006-12-08","open":1407.27,"high":1414.09,"low":1403.67,"close":1409.84,"volume":2440460000,"adj_close":1409.84}
{"date":"2006-12-07","open":1412.86,"high":1418.27,"low":1406.8,"close":1407.29,"volume":2743150000,"adj_close":1407.29}
{"date":"2006-12-06","open":1414.4,"high":1415.9301,"low":1411.05,"close":1412.9,"volume":2725280000,"adj_close":1412.9}
{"date":"2006-12-05","open":1409.1,"high":1415.27,"low":1408.78,"close":1414.76,"volume":2755700000,"adj_close":1414.76}
{"date":"2006-12-04","open":1396.67,"high":1411.23,"low":1396.67,"close":1409.12,"volume":2766320000,"adj_close":1409.12}
{"date":"2006-12-01","open":1400.63,"high":1402.46,"low":1385.9301,"close":1396.71,"volume":2800980000,"adj_close":1396.71}
{"date":"2006-11-30","open":1399.47,"high":1406.3,"low":1393.83,"close":1400.63,"volume":4006230000,"adj_close":1400.63}
{"date":"2006-11-29","open":1386.11,"high":1401.14,"low":1386.11,"close":1399.48,"volume":2790970000,"adj_close":1399.48}
{"date":"2006-11-28","open":1381.61,"high":1387.91,"low":1377.83,"close":1386.72,"volume":2639750000,"adj_close":1386.72}
{"date":"2006-11-27","open":1400.95,"high":1400.95,"low":1381.4399,"close":1381.96,"volume":2711210000,"adj_close":1381.96}
{"date":"2006-11-24","open":1405.9399,"high":1405.9399,"low":1399.25,"close":1400.95,"volume":832550000,"adj_close":1400.95}
{"date":"2006-11-22","open":1402.6899,"high":1407.89,"low":1402.26,"close":1406.09,"volume":2237710000,"adj_close":1406.09}
{"date":"2006-11-21","open":1400.4301,"high":1403.49,"low":1399.99,"close":1402.8101,"volume":2597940000,"adj_close":1402.8101}
{"date":"2006-11-20","open":1401.17,"high":1404.37,"low":1397.85,"close":1400.5,"volume":2546710000,"adj_close":1400.5}
{"date":"2006-11-17","open":1399.76,"high":1401.21,"low":1394.55,"close":1401.2,"volume":2726100000,"adj_close":1401.2}
{"date":"2006-11-16","open":1396.53,"high":1403.76,"low":1396.53,"close":1399.76,"volume":2835730000,"adj_close":1399.76}
{"date":"2006-11-15","open":1392.91,"high":1401.35,"low":1392.13,"close":1396.5699,"volume":2831130000,"adj_close":1396.5699}
{"date":"2006-11-14","open":1384.36,"high":1394.49,"low":1379.0699,"close":1393.22,"volume":3027480000,"adj_close":1393.22}
{"date":"2006-11-13","open":1380.58,"high":1387.61,"low":1378.8,"close":1384.42,"volume":2386340000,"adj_close":1384.42}
{"date":"2006-11-10","open":1378.33,"high":1381.04,"low":1375.6,"close":1380.9,"volume":2290200000,"adj_close":1380.9}
{"date":"2006-11-09","open":1385.4301,"high":1388.92,"low":1377.3101,"close":1378.33,"volume":3012050000,"adj_close":1378.33}
{"date":"2006-11-08","open":1382.5,"high":1388.61,"low":1379.33,"close":1385.72,"volume":2814820000,"adj_close":1385.72}
{"date":"2006-11-07","open":1379.75,"high":1388.1899,"low":1379.1899,"close":1382.84,"volume":2636390000,"adj_close":1382.84}
{"date":"2006-11-06","open":1364.27,"high":1381.4,"low":1364.27,"close":1379.78,"volume":2533550000,"adj_close":1379.78}
{"date":"2006-11-03","open":1367.3101,"high":1371.6801,"low":1360.98,"close":1364.3,"volume":2419730000,"adj_close":1364.3}
{"date":"2006-11-02","open":1367.4399,"high":1368.39,"low":1362.21,"close":1367.34,"volume":2646180000,"adj_close":1367.34}
{"date":"2006-11-01","open":1377.76,"high":1381.95,"low":1366.26,"close":1367.8101,"volume":2821160000,"adj_close":1367.8101}
{"date":"2006-10-31","open":1377.9301,"high":1381.21,"low":1372.1899,"close":1377.9399,"volume":2803030000,"adj_close":1377.9399}
{"date":"2006-10-30","open":1377.3,"high":1381.22,"low":1373.46,"close":1377.9301,"volume":2770440000,"adj_close":1377.9301}
{"date":"2006-10-27","open":1388.89,"high":1388.89,"low":1375.85,"close":1377.34,"volume":2458450000,"adj_close":1377.34}
{"date":"2006-10-26","open":1382.21,"high":1389.45,"low":1379.47,"close":1389.08,"volume":2793350000,"adj_close":1389.08}
{"date":"2006-10-25","open":1377.36,"high":1383.61,"low":1376,"close":1382.22,"volume":2953540000,"adj_close":1382.22}
{"date":"2006-10-24","open":1377.02,"high":1377.78,"low":1372.42,"close":1377.38,"volume":2876890000,"adj_close":1377.38}
{"date":"2006-10-23","open":1368.58,"high":1377.4,"low":1363.9399,"close":1377.02,"volume":2480430000,"adj_close":1377.02}
{"date":"2006-10-20","open":1366.9399,"high":1368.66,"low":1362.1,"close":1368.6,"volume":2526410000,"adj_close":1368.6}
{"date":"2006-10-19","open":1365.95,"high":1368.09,"low":1362.0601,"close":1366.96,"volume":2619830000,"adj_close":1366.96}
{"date":"2006-10-18","open":1363.9301,"high":1372.87,"low":1360.95,"close":1365.8,"volume":2658840000,"adj_close":1365.8}
{"date":"2006-10-17","open":1369.05,"high":1369.05,"low":1356.87,"close":1364.05,"volume":2519620000,"adj_close":1364.05}
{"date":"2006-10-16","open":1365.61,"high":1370.2,"low":1364.48,"close":1369.0601,"volume":2305920000,"adj_close":1369.0601}
{"date":"2006-10-13","open":1362.8199,"high":1366.63,"low":1360.5,"close":1365.62,"volume":2482920000,"adj_close":1365.62}
{"date":"2006-10-12","open":1349.9399,"high":1363.76,"low":1349.9399,"close":1362.83,"volume":2514350000,"adj_close":1362.83}
{"date":"2006-10-11","open":1353.28,"high":1353.97,"low":1343.5699,"close":1349.95,"volume":2521000000,"adj_close":1349.95}
{"date":"2006-10-10","open":1350.62,"high":1354.23,"low":1348.6,"close":1353.42,"volume":2376140000,"adj_close":1353.42}
{"date":"2006-10-09","open":1349.58,"high":1352.6899,"low":1346.55,"close":1350.66,"volume":1935170000,"adj_close":1350.66}
{"date":"2006-10-06","open":1353.22,"high":1353.22,"low":1344.21,"close":1349.59,"volume":2523000000,"adj_close":1349.59}
{"date":"2006-10-05","open":1349.84,"high":1353.79,"low":1347.75,"close":1353.22,"volume":2817240000,"adj_close":1353.22}
{"date":"2006-10-04","open":1333.8101,"high":1350.2,"low":1331.48,"close":1350.2,"volume":3019880000,"adj_close":1350.2}
{"date":"2006-10-03","open":1331.3199,"high":1338.3101,"low":1327.1,"close":1334.11,"volume":2682690000,"adj_close":1334.11}
{"date":"2006-10-02","open":1335.8199,"high":1338.54,"low":1330.28,"close":1331.3199,"volume":2154480000,"adj_close":1331.3199}
{"date":"2006-09-29","open":1339.15,"high":1339.88,"low":1335.64,"close":1335.85,"volume":2273430000,"adj_close":1335.85}
{"date":"2006-09-28","open":1336.5601,"high":1340.28,"low":1333.75,"close":1338.88,"volume":2397820000,"adj_close":1338.88}
{"date":"2006-09-27","open":1336.12,"high":1340.08,"low":1333.54,"close":1336.59,"volume":2749190000,"adj_close":1336.59}
{"date":"2006-09-26","open":1326.35,"high":1336.6,"low":1325.3,"close":1336.35,"volume":2673350000,"adj_close":1336.35}
{"date":"2006-09-25","open":1314.78,"high":1329.35,"low":1311.58,"close":1326.37,"volume":2710240000,"adj_close":1326.37}
{"date":"2006-09-22","open":1318.03,"high":1318.03,"low":1310.9399,"close":1314.78,"volume":2162880000,"adj_close":1314.78}
{"date":"2006-09-21","open":1324.89,"high":1328.1899,"low":1315.45,"close":1318.03,"volume":2627440000,"adj_close":1318.03}
{"date":"2006-09-20","open":1318.28,"high":1328.53,"low":1318.28,"close":1325.1801,"volume":2543070000,"adj_close":1325.1801}
{"date":"2006-09-19","open":1321.17,"high":1322.04,"low":1312.17,"close":1317.64,"volume":2390850000,"adj_close":1317.64}
{"date":"2006-09-18","open":1319.85,"high":1324.87,"low":1318.16,"close":1321.1801,"volume":2325080000,"adj_close":1321.1801}
{"date":"2006-09-15","open":1316.28,"high":1324.65,"low":1316.28,"close":1319.66,"volume":3198030000,"adj_close":1319.66}
{"date":"2006-09-14","open":1318,"high":1318,"low":1313.25,"close":1316.28,"volume":2351220000,"adj_close":1316.28}
{"date":"2006-09-13","open":1312.74,"high":1319.92,"low":1311.12,"close":1318.0699,"volume":2597220000,"adj_close":1318.0699}
{"date":"2006-09-12","open":1299.53,"high":1314.28,"low":1299.53,"close":1313,"volume":2791580000,"adj_close":1313}
{"date":"2006-09-11","open":1298.86,"high":1302.36,"low":1290.9301,"close":1299.54,"volume":2506430000,"adj_close":1299.54}
{"date":"2006-09-08","open":1294.02,"high":1300.14,"low":1294.02,"close":1298.92,"volume":2132890000,"adj_close":1298.92}
{"date":"2006-09-07","open":1300.21,"high":1301.25,"low":1292.13,"close":1294.02,"volume":2325850000,"adj_close":1294.02}
{"date":"2006-09-06","open":1313.04,"high":1313.04,"low":1299.28,"close":1300.26,"volume":2329870000,"adj_close":1300.26}
{"date":"2006-09-05","open":1310.9399,"high":1314.67,"low":1308.8199,"close":1313.25,"volume":2114480000,"adj_close":1313.25}
{"date":"2006-09-01","open":1303.8,"high":1312.03,"low":1303.8,"close":1311.01,"volume":1800520000,"adj_close":1311.01}
{"date":"2006-08-31","open":1304.25,"high":1306.11,"low":1302.45,"close":1303.8199,"volume":1974540000,"adj_close":1303.8199}
{"date":"2006-08-30","open":1303.7,"high":1306.74,"low":1302.15,"close":1305.37,"volume":2060690000,"adj_close":1305.37}
{"date":"2006-08-29","open":1301.5699,"high":1305.02,"low":1295.29,"close":1304.28,"volume":2093720000,"adj_close":1304.28}
{"date":"2006-08-28","open":1295.09,"high":1305.02,"low":1293.97,"close":1301.78,"volume":1834920000,"adj_close":1301.78}
{"date":"2006-08-25","open":1295.92,"high":1298.88,"low":1292.39,"close":1295.09,"volume":1667580000,"adj_close":1295.09}
{"date":"2006-08-24","open":1292.97,"high":1297.23,"low":1291.4,"close":1296.0601,"volume":1930320000,"adj_close":1296.0601}
{"date":"2006-08-23","open":1298.73,"high":1301.5,"low":1289.8199,"close":1292.99,"volume":1893670000,"adj_close":1292.99}
{"date":"2006-08-22","open":1297.52,"high":1302.49,"low":1294.4399,"close":1298.8199,"volume":1908740000,"adj_close":1298.8199}
{"date":"2006-08-21","open":1302.3,"high":1302.3,"low":1295.51,"close":1297.52,"volume":1759240000,"adj_close":1297.52}
{"date":"2006-08-18","open":1297.48,"high":1302.3,"low":1293.5699,"close":1302.3,"volume":2033910000,"adj_close":1302.3}
{"date":"2006-08-17","open":1295.37,"high":1300.78,"low":1292.71,"close":1297.48,"volume":2458340000,"adj_close":1297.48}
{"date":"2006-08-16","open":1285.27,"high":1296.21,"low":1285.27,"close":1295.4301,"volume":2554570000,"adj_close":1295.4301}
{"date":"2006-08-15","open":1268.1899,"high":1286.23,"low":1268.1899,"close":1285.58,"volume":2334100000,"adj_close":1285.58}
{"date":"2006-08-14","open":1266.67,"high":1278.9,"low":1266.67,"close":1268.21,"volume":2118020000,"adj_close":1268.21}
{"date":"2006-08-11","open":1271.64,"high":1271.64,"low":1262.08,"close":1266.74,"volume":2004540000,"adj_close":1266.74}
{"date":"2006-08-10","open":1265.72,"high":1272.55,"low":1261.3,"close":1271.8101,"volume":2402190000,"adj_close":1271.8101}
{"date":"2006-08-09","open":1271.13,"high":1283.74,"low":1264.73,"close":1265.95,"volume":2555180000,"adj_close":1265.95}
{"date":"2006-08-08","open":1275.67,"high":1282.75,"low":1268.37,"close":1271.48,"volume":2457840000,"adj_close":1271.48}
{"date":"2006-08-07","open":1279.3101,"high":1279.3101,"low":1273,"close":1275.77,"volume":2045660000,"adj_close":1275.77}
{"date":"2006-08-04","open":1280.26,"high":1292.92,"low":1273.8199,"close":1279.36,"volume":2530970000,"adj_close":1279.36}
{"date":"2006-08-03","open":1278.22,"high":1283.96,"low":1271.25,"close":1280.27,"volume":2728440000,"adj_close":1280.27}
{"date":"2006-08-02","open":1270.73,"high":1283.42,"low":1270.73,"close":1277.41,"volume":2610750000,"adj_close":1277.41}
{"date":"2006-08-01","open":1278.53,"high":1278.66,"low":1265.71,"close":1270.92,"volume":2527690000,"adj_close":1270.92}
{"date":"2006-07-31","open":1278.53,"high":1278.66,"low":1274.3101,"close":1276.66,"volume":2461300000,"adj_close":1276.66}
{"date":"2006-07-28","open":1263.15,"high":1280.42,"low":1263.15,"close":1278.55,"volume":2480420000,"adj_close":1278.55}
{"date":"2006-07-27","open":1268.2,"high":1275.85,"low":1261.92,"close":1263.2,"volume":2776710000,"adj_close":1263.2}
{"date":"2006-07-26","open":1268.87,"high":1273.89,"low":1261.9399,"close":1268.4,"volume":2667710000,"adj_close":1268.4}
{"date":"2006-07-25","open":1260.91,"high":1272.39,"low":1257.1899,"close":1268.88,"volume":2563930000,"adj_close":1268.88}
{"date":"2006-07-24","open":1240.25,"high":1262.5,"low":1240.25,"close":1260.91,"volume":2312720000,"adj_close":1260.91}
{"date":"2006-07-21","open":1249.12,"high":1250.96,"low":1238.72,"close":1240.29,"volume":2704090000,"adj_close":1240.29}
{"date":"2006-07-20","open":1259.8101,"high":1262.5601,"low":1249.13,"close":1249.13,"volume":2345580000,"adj_close":1249.13}
{"date":"2006-07-19","open":1236.74,"high":1261.8101,"low":1236.74,"close":1259.8101,"volume":2701980000,"adj_close":1259.8101}
{"date":"2006-07-18","open":1234.48,"high":1239.86,"low":1224.54,"close":1236.86,"volume":2481750000,"adj_close":1236.86}
{"date":"2006-07-17","open":1236.2,"high":1240.0699,"low":1231.49,"close":1234.49,"volume":2146410000,"adj_close":1234.49}
{"date":"2006-07-14","open":1242.29,"high":1242.7,"low":1228.45,"close":1236.2,"volume":2467120000,"adj_close":1236.2}
{"date":"2006-07-13","open":1258.58,"high":1258.58,"low":1241.4301,"close":1242.28,"volume":2545760000,"adj_close":1242.28}
{"date":"2006-07-12","open":1272.39,"high":1273.3101,"low":1257.29,"close":1258.6,"volume":2250450000,"adj_close":1258.6}
{"date":"2006-07-11","open":1267.26,"high":1273.64,"low":1259.65,"close":1272.4301,"volume":2310850000,"adj_close":1272.4301}
{"date":"2006-07-10","open":1265.46,"high":1274.0601,"low":1264.46,"close":1267.34,"volume":1854590000,"adj_close":1267.34}
{"date":"2006-07-07","open":1274.08,"high":1275.38,"low":1263.13,"close":1265.48,"volume":1988150000,"adj_close":1265.48}
{"date":"2006-07-06","open":1270.58,"high":1278.3199,"low":1270.58,"close":1274.08,"volume":2009160000,"adj_close":1274.08}
{"date":"2006-07-05","open":1280.05,"high":1280.05,"low":1265.91,"close":1270.91,"volume":2165070000,"adj_close":1270.91}
{"date":"2006-07-03","open":1270.0601,"high":1280.38,"low":1270.0601,"close":1280.1899,"volume":1114470000,"adj_close":1280.1899}
{"date":"2006-06-30","open":1272.86,"high":1276.3,"low":1270.2,"close":1270.2,"volume":3049560000,"adj_close":1270.2}
{"date":"2006-06-29","open":1245.9399,"high":1272.88,"low":1245.9399,"close":1272.87,"volume":2621250000,"adj_close":1272.87}
{"date":"2006-06-28","open":1238.99,"high":1247.0601,"low":1237.59,"close":1246,"volume":2085490000,"adj_close":1246}
{"date":"2006-06-27","open":1250.55,"high":1253.37,"low":1238.9399,"close":1239.2,"volume":2203130000,"adj_close":1239.2}
{"date":"2006-06-26","open":1244.5,"high":1250.92,"low":1243.6801,"close":1250.5601,"volume":1878580000,"adj_close":1250.5601}
{"date":"2006-06-23","open":1245.59,"high":1253.13,"low":1241.4301,"close":1244.5,"volume":2017270000,"adj_close":1244.5}
{"date":"2006-06-22","open":1251.92,"high":1251.92,"low":1241.53,"close":1245.6,"volume":2148180000,"adj_close":1245.6}
{"date":"2006-06-21","open":1240.09,"high":1257.96,"low":1240.09,"close":1252.2,"volume":2361230000,"adj_close":1252.2}
{"date":"2006-06-20","open":1240.12,"high":1249.01,"low":1238.87,"close":1240.12,"volume":2232950000,"adj_close":1240.12}
{"date":"2006-06-19","open":1251.54,"high":1255.9301,"low":1237.17,"close":1240.13,"volume":2517200000,"adj_close":1240.13}
{"date":"2006-06-16","open":1256.16,"high":1256.27,"low":1246.33,"close":1251.54,"volume":2783390000,"adj_close":1251.54}
{"date":"2006-06-15","open":1230.01,"high":1258.64,"low":1230.01,"close":1256.16,"volume":2775480000,"adj_close":1256.16}
{"date":"2006-06-14","open":1223.66,"high":1231.46,"low":1219.29,"close":1230.04,"volume":2667990000,"adj_close":1230.04}
{"date":"2006-06-13","open":1236.08,"high":1243.37,"low":1222.52,"close":1223.6899,"volume":3215770000,"adj_close":1223.6899}
{"date":"2006-06-12","open":1252.27,"high":1255.22,"low":1236.4301,"close":1237.4399,"volume":2247010000,"adj_close":1237.4399}
{"date":"2006-06-09","open":1257.9301,"high":1262.58,"low":1250.03,"close":1252.3,"volume":2214000000,"adj_close":1252.3}
{"date":"2006-06-08","open":1256.08,"high":1259.85,"low":1235.1801,"close":1257.9301,"volume":3543790000,"adj_close":1257.9301}
{"date":"2006-06-07","open":1263.61,"high":1272.47,"low":1255.77,"close":1256.15,"volume":2644170000,"adj_close":1256.15}
{"date":"2006-06-06","open":1265.23,"high":1269.88,"low":1254.46,"close":1263.85,"volume":2697650000,"adj_close":1263.85}
{"date":"2006-06-05","open":1288.16,"high":1288.16,"low":1264.66,"close":1265.29,"volume":2313470000,"adj_close":1265.29}
{"date":"2006-06-02","open":1285.71,"high":1290.6801,"low":1280.22,"close":1288.22,"volume":2295540000,"adj_close":1288.22}
{"date":"2006-06-01","open":1270.05,"high":1285.71,"low":1269.1899,"close":1285.71,"volume":2360160000,"adj_close":1285.71}
{"date":"2006-05-31","open":1259.38,"high":1270.09,"low":1259.38,"close":1270.09,"volume":2692160000,"adj_close":1270.09}
{"date":"2006-05-30","open":1280.04,"high":1280.04,"low":1259.87,"close":1259.87,"volume":2176190000,"adj_close":1259.87}
{"date":"2006-05-26","open":1272.71,"high":1280.54,"low":1272.5,"close":1280.16,"volume":1814020000,"adj_close":1280.16}
{"date":"2006-05-25","open":1258.41,"high":1273.26,"low":1258.41,"close":1272.88,"volume":2372730000,"adj_close":1272.88}
{"date":"2006-05-24","open":1256.5601,"high":1264.53,"low":1245.34,"close":1258.5699,"volume":2999030000,"adj_close":1258.5699}
{"date":"2006-05-23","open":1262.0601,"high":1273.67,"low":1256.15,"close":1256.58,"volume":2605250000,"adj_close":1256.58}
{"date":"2006-05-22","open":1267.03,"high":1268.77,"low":1252.98,"close":1262.0699,"volume":2773010000,"adj_close":1262.0699}
{"date":"2006-05-19","open":1261.8101,"high":1272.15,"low":1256.28,"close":1267.03,"volume":2982300000,"adj_close":1267.03}
{"date":"2006-05-18","open":1270.25,"high":1274.89,"low":1261.75,"close":1261.8101,"volume":2537490000,"adj_close":1261.8101}
{"date":"2006-05-17","open":1291.73,"high":1291.73,"low":1267.3101,"close":1270.3199,"volume":2830200000,"adj_close":1270.3199}
{"date":"2006-05-16","open":1294.5,"high":1297.88,"low":1288.51,"close":1292.08,"volume":2386210000,"adj_close":1292.08}
{"date":"2006-05-15","open":1291.1899,"high":1294.8101,"low":1284.51,"close":1294.5,"volume":2505660000,"adj_close":1294.5}
{"date":"2006-05-12","open":1305.88,"high":1305.88,"low":1290.38,"close":1291.24,"volume":2567970000,"adj_close":1291.24}
{"date":"2006-05-11","open":1322.63,"high":1322.63,"low":1303.45,"close":1305.92,"volume":2531520000,"adj_close":1305.92}
{"date":"2006-05-10","open":1324.5699,"high":1325.51,"low":1317.4399,"close":1322.85,"volume":2268550000,"adj_close":1322.85}
{"date":"2006-05-09","open":1324.66,"high":1326.6,"low":1322.48,"close":1325.14,"volume":2157290000,"adj_close":1325.14}
{"date":"2006-05-08","open":1325.76,"high":1326.7,"low":1322.87,"close":1324.66,"volume":2151300000,"adj_close":1324.66}
{"date":"2006-05-05","open":1312.25,"high":1326.53,"low":1312.25,"close":1325.76,"volume":2294760000,"adj_close":1325.76}
{"date":"2006-05-04","open":1307.85,"high":1315.14,"low":1307.85,"close":1312.25,"volume":2431450000,"adj_close":1312.25}
{"date":"2006-05-03","open":1313.21,"high":1313.47,"low":1303.92,"close":1308.12,"volume":2395230000,"adj_close":1308.12}
{"date":"2006-05-02","open":1305.1899,"high":1313.66,"low":1305.1899,"close":1313.21,"volume":2403470000,"adj_close":1313.21}
{"date":"2006-05-01","open":1310.61,"high":1317.21,"low":1303.46,"close":1305.1899,"volume":2437040000,"adj_close":1305.1899}
{"date":"2006-04-28","open":1309.72,"high":1316.04,"low":1306.16,"close":1310.61,"volume":2419920000,"adj_close":1310.61}
{"date":"2006-04-27","open":1305.41,"high":1315,"low":1295.5699,"close":1309.72,"volume":2772010000,"adj_close":1309.72}
{"date":"2006-04-26","open":1301.74,"high":1310.97,"low":1301.74,"close":1305.41,"volume":2502690000,"adj_close":1305.41}
{"date":"2006-04-25","open":1308.11,"high":1310.79,"low":1299.17,"close":1301.74,"volume":2366380000,"adj_close":1301.74}
{"date":"2006-04-24","open":1311.28,"high":1311.28,"low":1303.79,"close":1308.11,"volume":2117330000,"adj_close":1308.11}
{"date":"2006-04-21","open":1311.46,"high":1317.67,"low":1306.59,"close":1311.28,"volume":2392630000,"adj_close":1311.28}
{"date":"2006-04-20","open":1309.9301,"high":1318.16,"low":1306.38,"close":1311.46,"volume":2512920000,"adj_close":1311.46}
{"date":"2006-04-19","open":1307.65,"high":1310.39,"low":1302.79,"close":1309.9301,"volume":2447310000,"adj_close":1309.9301}
{"date":"2006-04-18","open":1285.33,"high":1309.02,"low":1285.33,"close":1307.28,"volume":2595440000,"adj_close":1307.28}
{"date":"2006-04-17","open":1289.12,"high":1292.45,"low":1280.74,"close":1285.33,"volume":1794650000,"adj_close":1285.33}
{"date":"2006-04-13","open":1288.12,"high":1292.09,"low":1283.37,"close":1289.12,"volume":1891940000,"adj_close":1289.12}
{"date":"2006-04-12","open":1286.5699,"high":1290.9301,"low":1286.45,"close":1288.12,"volume":1938100000,"adj_close":1288.12}
{"date":"2006-04-11","open":1296.6,"high":1300.71,"low":1282.96,"close":1286.5699,"volume":2232880000,"adj_close":1286.5699}
{"date":"2006-04-10","open":1295.51,"high":1300.74,"low":1293.17,"close":1296.62,"volume":1898320000,"adj_close":1296.62}
{"date":"2006-04-07","open":1309.04,"high":1314.0699,"low":1294.1801,"close":1295.5,"volume":2082470000,"adj_close":1295.5}
{"date":"2006-04-06","open":1311.5601,"high":1311.99,"low":1302.4399,"close":1309.04,"volume":2281680000,"adj_close":1309.04}
{"date":"2006-04-05","open":1305.9301,"high":1312.8101,"low":1304.8199,"close":1311.5601,"volume":2420020000,"adj_close":1311.5601}
{"date":"2006-04-04","open":1297.8101,"high":1307.55,"low":1294.71,"close":1305.9301,"volume":2147660000,"adj_close":1305.9301}
{"date":"2006-04-03","open":1302.88,"high":1309.1899,"low":1296.65,"close":1297.8101,"volume":2494080000,"adj_close":1297.8101}
{"date":"2006-03-31","open":1300.25,"high":1303,"low":1294.87,"close":1294.87,"volume":2236710000,"adj_close":1294.87}
{"date":"2006-03-30","open":1302.89,"high":1310.15,"low":1296.72,"close":1300.25,"volume":2294560000,"adj_close":1300.25}
{"date":"2006-03-29","open":1293.23,"high":1305.6,"low":1293.23,"close":1302.89,"volume":2143540000,"adj_close":1302.89}
{"date":"2006-03-28","open":1301.61,"high":1306.24,"low":1291.84,"close":1293.23,"volume":2148580000,"adj_close":1293.23}
{"date":"2006-03-27","open":1302.95,"high":1303.74,"low":1299.09,"close":1301.61,"volume":2029700000,"adj_close":1301.61}
{"date":"2006-03-24","open":1301.67,"high":1306.53,"low":1298.89,"close":1302.95,"volume":2326070000,"adj_close":1302.95}
{"date":"2006-03-23","open":1305.04,"high":1305.04,"low":1298.11,"close":1301.67,"volume":1980940000,"adj_close":1301.67}
{"date":"2006-03-22","open":1297.23,"high":1305.97,"low":1295.8101,"close":1305.04,"volume":2039810000,"adj_close":1305.04}
{"date":"2006-03-21","open":1305.08,"high":1310.88,"low":1295.8199,"close":1297.23,"volume":2147370000,"adj_close":1297.23}
{"date":"2006-03-20","open":1307.25,"high":1310,"low":1303.59,"close":1305.08,"volume":1976830000,"adj_close":1305.08}
{"date":"2006-03-17","open":1305.33,"high":1309.79,"low":1305.3199,"close":1307.25,"volume":2549620000,"adj_close":1307.25}
{"date":"2006-03-16","open":1303.02,"high":1310.45,"low":1303.02,"close":1305.33,"volume":2292180000,"adj_close":1305.33}
{"date":"2006-03-15","open":1297.48,"high":1304.4,"low":1294.97,"close":1303.02,"volume":2293000000,"adj_close":1303.02}
{"date":"2006-03-14","open":1284.13,"high":1298.14,"low":1282.67,"close":1297.48,"volume":2165270000,"adj_close":1297.48}
{"date":"2006-03-13","open":1281.58,"high":1287.37,"low":1281.58,"close":1284.13,"volume":2070330000,"adj_close":1284.13}
{"date":"2006-03-10","open":1272.23,"high":1284.37,"low":1271.11,"close":1281.42,"volume":2123450000,"adj_close":1281.42}
{"date":"2006-03-09","open":1278.47,"high":1282.74,"low":1272.23,"close":1272.23,"volume":2140110000,"adj_close":1272.23}
{"date":"2006-03-08","open":1275.88,"high":1280.33,"low":1268.42,"close":1278.47,"volume":2442870000,"adj_close":1278.47}
{"date":"2006-03-07","open":1278.26,"high":1278.26,"low":1271.11,"close":1275.88,"volume":2268050000,"adj_close":1275.88}
{"date":"2006-03-06","open":1287.23,"high":1288.23,"low":1275.67,"close":1278.26,"volume":2280190000,"adj_close":1278.26}
{"date":"2006-03-03","open":1289.14,"high":1297.33,"low":1284.2,"close":1287.23,"volume":2152950000,"adj_close":1287.23}
{"date":"2006-03-02","open":1291.24,"high":1291.24,"low":1283.21,"close":1289.14,"volume":2494590000,"adj_close":1289.14}
{"date":"2006-03-01","open":1280.66,"high":1291.8,"low":1280.66,"close":1291.24,"volume":2308320000,"adj_close":1291.24}
{"date":"2006-02-28","open":1294.12,"high":1294.12,"low":1278.66,"close":1280.66,"volume":2370860000,"adj_close":1280.66}
{"date":"2006-02-27","open":1289.4301,"high":1297.5699,"low":1289.4301,"close":1294.12,"volume":1975320000,"adj_close":1294.12}
{"date":"2006-02-24","open":1287.79,"high":1292.11,"low":1285.62,"close":1289.4301,"volume":1933010000,"adj_close":1289.4301}
{"date":"2006-02-23","open":1292.67,"high":1293.84,"low":1285.14,"close":1287.79,"volume":2144210000,"adj_close":1287.79}
{"date":"2006-02-22","open":1283.03,"high":1294.17,"low":1283.03,"close":1292.67,"volume":2222380000,"adj_close":1292.67}
{"date":"2006-02-21","open":1287.24,"high":1291.92,"low":1281.33,"close":1283.03,"volume":2104320000,"adj_close":1283.03}
{"date":"2006-02-17","open":1289.38,"high":1289.47,"low":1284.0699,"close":1287.24,"volume":2128260000,"adj_close":1287.24}
{"date":"2006-02-16","open":1280,"high":1289.39,"low":1280,"close":1289.38,"volume":2251490000,"adj_close":1289.38}
{"date":"2006-02-15","open":1275.53,"high":1281,"low":1271.0601,"close":1280,"volume":2317590000,"adj_close":1280}
{"date":"2006-02-14","open":1262.86,"high":1278.21,"low":1260.8,"close":1275.53,"volume":2437940000,"adj_close":1275.53}
{"date":"2006-02-13","open":1266.99,"high":1266.99,"low":1258.34,"close":1262.86,"volume":1850080000,"adj_close":1262.86}
{"date":"2006-02-10","open":1263.8199,"high":1269.89,"low":1254.98,"close":1266.99,"volume":2290050000,"adj_close":1266.99}
{"date":"2006-02-09","open":1265.65,"high":1274.5601,"low":1262.8,"close":1263.78,"volume":2441920000,"adj_close":1263.78}
{"date":"2006-02-08","open":1254.78,"high":1266.47,"low":1254.78,"close":1265.65,"volume":2456860000,"adj_close":1265.65}
{"date":"2006-02-07","open":1265.02,"high":1265.78,"low":1253.61,"close":1254.78,"volume":2366370000,"adj_close":1254.78}
{"date":"2006-02-06","open":1264.03,"high":1267.04,"low":1261.62,"close":1265.02,"volume":2132360000,"adj_close":1265.02}
{"date":"2006-02-03","open":1270.84,"high":1270.87,"low":1261.02,"close":1264.03,"volume":2282210000,"adj_close":1264.03}
{"date":"2006-02-02","open":1282.46,"high":1282.46,"low":1267.72,"close":1270.84,"volume":2565300000,"adj_close":1270.84}
{"date":"2006-02-01","open":1280.08,"high":1283.33,"low":1277.5699,"close":1282.46,"volume":2589410000,"adj_close":1282.46}
{"date":"2006-01-31","open":1285.2,"high":1285.2,"low":1276.85,"close":1280.08,"volume":2708310000,"adj_close":1280.08}
{"date":"2006-01-30","open":1283.72,"high":1287.9399,"low":1283.51,"close":1285.1899,"volume":2282730000,"adj_close":1285.1899}
{"date":"2006-01-27","open":1273.83,"high":1286.38,"low":1273.83,"close":1283.72,"volume":2623620000,"adj_close":1283.72}
{"date":"2006-01-26","open":1264.6801,"high":1276.4399,"low":1264.6801,"close":1273.83,"volume":2856780000,"adj_close":1273.83}
{"date":"2006-01-25","open":1266.86,"high":1271.87,"low":1259.42,"close":1264.6801,"volume":2617060000,"adj_close":1264.6801}
{"date":"2006-01-24","open":1263.8199,"high":1271.47,"low":1263.8199,"close":1266.86,"volume":2608720000,"adj_close":1266.86}
{"date":"2006-01-23","open":1261.49,"high":1268.1899,"low":1261.49,"close":1263.8199,"volume":2256070000,"adj_close":1263.8199}
{"date":"2006-01-20","open":1285.04,"high":1285.04,"low":1260.92,"close":1261.49,"volume":2845810000,"adj_close":1261.49}
{"date":"2006-01-19","open":1277.9301,"high":1287.79,"low":1277.9301,"close":1285.04,"volume":2444020000,"adj_close":1285.04}
{"date":"2006-01-18","open":1282.9301,"high":1282.9301,"low":1272.08,"close":1277.9301,"volume":2233200000,"adj_close":1277.9301}
{"date":"2006-01-17","open":1287.61,"high":1287.61,"low":1278.61,"close":1282.9301,"volume":2179970000,"adj_close":1282.9301}
{"date":"2006-01-13","open":1286.0601,"high":1288.96,"low":1282.78,"close":1287.61,"volume":2206510000,"adj_close":1287.61}
{"date":"2006-01-12","open":1294.1801,"high":1294.1801,"low":1285.04,"close":1286.0601,"volume":2318350000,"adj_close":1286.0601}
{"date":"2006-01-11","open":1289.72,"high":1294.9,"low":1288.12,"close":1294.1801,"volume":2406130000,"adj_close":1294.1801}
{"date":"2006-01-10","open":1290.15,"high":1290.15,"low":1283.76,"close":1289.6899,"volume":2373080000,"adj_close":1289.6899}
{"date":"2006-01-09","open":1285.45,"high":1290.78,"low":1284.8199,"close":1290.15,"volume":2301490000,"adj_close":1290.15}
{"date":"2006-01-06","open":1273.48,"high":1286.09,"low":1273.48,"close":1285.45,"volume":2446560000,"adj_close":1285.45}
{"date":"2006-01-05","open":1273.46,"high":1276.91,"low":1270.3,"close":1273.48,"volume":2433340000,"adj_close":1273.48}
{"date":"2006-01-04","open":1268.8,"high":1275.37,"low":1267.74,"close":1273.46,"volume":2515330000,"adj_close":1273.46}
{"date":"2006-01-03","open":1248.29,"high":1270.22,"low":1245.74,"close":1268.8,"volume":2554570000,"adj_close":1268.8}
{"date":"2005-12-30","open":1254.42,"high":1254.42,"low":1246.59,"close":1248.29,"volume":1443500000,"adj_close":1248.29}
{"date":"2005-12-29","open":1258.17,"high":1260.61,"low":1254.1801,"close":1254.42,"volume":1382540000,"adj_close":1254.42}
{"date":"2005-12-28","open":1256.54,"high":1261.1,"low":1256.54,"close":1258.17,"volume":1422360000,"adj_close":1258.17}
{"date":"2005-12-27","open":1268.66,"high":1271.83,"low":1256.54,"close":1256.54,"volume":1540470000,"adj_close":1256.54}
{"date":"2005-12-23","open":1268.12,"high":1269.76,"low":1265.92,"close":1268.66,"volume":1285810000,"adj_close":1268.66}
{"date":"2005-12-22","open":1262.79,"high":1268.1899,"low":1262.5,"close":1268.12,"volume":1888500000,"adj_close":1268.12}
{"date":"2005-12-21","open":1259.62,"high":1269.37,"low":1259.62,"close":1262.79,"volume":2065170000,"adj_close":1262.79}
{"date":"2005-12-20","open":1259.92,"high":1263.86,"low":1257.21,"close":1259.62,"volume":1996690000,"adj_close":1259.62}
{"date":"2005-12-19","open":1267.3199,"high":1270.51,"low":1259.28,"close":1259.92,"volume":2208810000,"adj_close":1259.92}
{"date":"2005-12-16","open":1270.9399,"high":1275.24,"low":1267.3199,"close":1267.3199,"volume":2584190000,"adj_close":1267.3199}
{"date":"2005-12-15","open":1272.74,"high":1275.17,"low":1267.74,"close":1270.9399,"volume":2180590000,"adj_close":1270.9399}
{"date":"2005-12-14","open":1267.4301,"high":1275.8,"low":1267.0699,"close":1272.74,"volume":2145520000,"adj_close":1272.74}
{"date":"2005-12-13","open":1260.4301,"high":1272.11,"low":1258.5601,"close":1267.4301,"volume":2390020000,"adj_close":1267.4301}
{"date":"2005-12-12","open":1259.37,"high":1263.86,"low":1255.52,"close":1260.4301,"volume":1876550000,"adj_close":1260.4301}
{"date":"2005-12-09","open":1255.84,"high":1263.08,"low":1254.24,"close":1259.37,"volume":1896290000,"adj_close":1259.37}
{"date":"2005-12-08","open":1257.37,"high":1263.36,"low":1250.91,"close":1255.84,"volume":2178300000,"adj_close":1255.84}
{"date":"2005-12-07","open":1263.7,"high":1264.85,"low":1253.02,"close":1257.37,"volume":2093830000,"adj_close":1257.37}
{"date":"2005-12-06","open":1262.09,"high":1272.89,"low":1262.09,"close":1263.7,"volume":2110740000,"adj_close":1263.7}
{"date":"2005-12-05","open":1265.08,"high":1265.08,"low":1258.12,"close":1262.09,"volume":2325840000,"adj_close":1262.09}
{"date":"2005-12-02","open":1264.67,"high":1266.85,"low":1261.42,"close":1265.08,"volume":2125580000,"adj_close":1265.08}
{"date":"2005-12-01","open":1249.48,"high":1266.17,"low":1249.48,"close":1264.67,"volume":2614830000,"adj_close":1264.67}
{"date":"2005-11-30","open":1257.48,"high":1260.9301,"low":1249.39,"close":1249.48,"volume":2374690000,"adj_close":1249.48}
{"date":"2005-11-29","open":1257.46,"high":1266.1801,"low":1257.46,"close":1257.48,"volume":2268340000,"adj_close":1257.48}
{"date":"2005-11-28","open":1268.25,"high":1268.4399,"low":1257.17,"close":1257.46,"volume":2016900000,"adj_close":1257.46}
{"date":"2005-11-25","open":1265.61,"high":1268.78,"low":1265.54,"close":1268.25,"volume":724940000,"adj_close":1268.25}
{"date":"2005-11-23","open":1261.23,"high":1270.64,"low":1259.51,"close":1265.61,"volume":1985400000,"adj_close":1265.61}
{"date":"2005-11-22","open":1254.85,"high":1261.9,"low":1251.4,"close":1261.23,"volume":2291420000,"adj_close":1261.23}
{"date":"2005-11-21","open":1248.27,"high":1255.89,"low":1246.9,"close":1254.85,"volume":2117350000,"adj_close":1254.85}
{"date":"2005-11-18","open":1242.8,"high":1249.58,"low":1240.71,"close":1248.27,"volume":2453290000,"adj_close":1248.27}
{"date":"2005-11-17","open":1231.21,"high":1242.96,"low":1231.21,"close":1242.8,"volume":2298040000,"adj_close":1242.8}
{"date":"2005-11-16","open":1229.01,"high":1232.24,"low":1227.1801,"close":1231.21,"volume":2121580000,"adj_close":1231.21}
{"date":"2005-11-15","open":1233.76,"high":1237.9399,"low":1226.41,"close":1229.01,"volume":2359370000,"adj_close":1229.01}
{"date":"2005-11-14","open":1234.72,"high":1237.2,"low":1231.78,"close":1233.76,"volume":1899780000,"adj_close":1233.76}
{"date":"2005-11-11","open":1230.96,"high":1235.7,"low":1230.72,"close":1234.72,"volume":1773140000,"adj_close":1234.72}
{"date":"2005-11-10","open":1220.65,"high":1232.41,"low":1215.05,"close":1230.96,"volume":2378460000,"adj_close":1230.96}
{"date":"2005-11-09","open":1218.59,"high":1226.59,"low":1216.53,"close":1220.65,"volume":2214460000,"adj_close":1220.65}
{"date":"2005-11-08","open":1222.8101,"high":1222.8101,"low":1216.08,"close":1218.59,"volume":1965050000,"adj_close":1218.59}
{"date":"2005-11-07","open":1220.14,"high":1224.1801,"low":1217.29,"close":1222.8101,"volume":1987580000,"adj_close":1222.8101}
{"date":"2005-11-04","open":1219.9399,"high":1222.52,"low":1214.45,"close":1220.14,"volume":2050510000,"adj_close":1220.14}
{"date":"2005-11-03","open":1214.76,"high":1224.7,"low":1214.76,"close":1219.9399,"volume":2716630000,"adj_close":1219.9399}
{"date":"2005-11-02","open":1202.76,"high":1215.17,"low":1201.0699,"close":1214.76,"volume":2648090000,"adj_close":1214.76}
{"date":"2005-11-01","open":1207.01,"high":1207.34,"low":1201.66,"close":1202.76,"volume":2457850000,"adj_close":1202.76}
{"date":"2005-10-31","open":1198.41,"high":1211.4301,"low":1198.41,"close":1207.01,"volume":2567470000,"adj_close":1207.01}
{"date":"2005-10-28","open":1178.9,"high":1198.41,"low":1178.9,"close":1198.41,"volume":2379400000,"adj_close":1198.41}
{"date":"2005-10-27","open":1191.38,"high":1192.65,"low":1178.89,"close":1178.9,"volume":2395370000,"adj_close":1178.9}
{"date":"2005-10-26","open":1196.54,"high":1204.01,"low":1191.38,"close":1191.38,"volume":2467750000,"adj_close":1191.38}
{"date":"2005-10-25","open":1199.38,"high":1201.3,"low":1189.29,"close":1196.54,"volume":2312470000,"adj_close":1196.54}
{"date":"2005-10-24","open":1179.59,"high":1199.39,"low":1179.59,"close":1199.38,"volume":2197790000,"adj_close":1199.38}
{"date":"2005-10-21","open":1177.8,"high":1186.46,"low":1174.92,"close":1179.59,"volume":2470920000,"adj_close":1179.59}
{"date":"2005-10-20","open":1195.76,"high":1197.3,"low":1173.3,"close":1177.8,"volume":2617250000,"adj_close":1177.8}
{"date":"2005-10-19","open":1178.14,"high":1195.76,"low":1170.55,"close":1195.76,"volume":2703590000,"adj_close":1195.76}
{"date":"2005-10-18","open":1190.1,"high":1190.1,"low":1178.13,"close":1178.14,"volume":2197010000,"adj_close":1178.14}
{"date":"2005-10-17","open":1186.5699,"high":1191.21,"low":1184.48,"close":1190.1,"volume":2054570000,"adj_close":1190.1}
{"date":"2005-10-14","open":1176.84,"high":1187.13,"low":1175.4399,"close":1186.5699,"volume":2188940000,"adj_close":1186.5699}
{"date":"2005-10-13","open":1177.6801,"high":1179.5601,"low":1168.2,"close":1176.84,"volume":2351150000,"adj_close":1176.84}
{"date":"2005-10-12","open":1184.87,"high":1190.02,"low":1173.65,"close":1177.6801,"volume":2491280000,"adj_close":1177.6801}
{"date":"2005-10-11","open":1187.33,"high":1193.1,"low":1183.16,"close":1184.87,"volume":2299040000,"adj_close":1184.87}
{"date":"2005-10-10","open":1195.9,"high":1196.52,"low":1186.12,"close":1187.33,"volume":2195990000,"adj_close":1187.33}
{"date":"2005-10-07","open":1191.49,"high":1199.71,"low":1191.46,"close":1195.9,"volume":2126080000,"adj_close":1195.9}
{"date":"2005-10-06","open":1196.39,"high":1202.14,"low":1181.92,"close":1191.49,"volume":2792030000,"adj_close":1191.49}
{"date":"2005-10-05","open":1214.47,"high":1214.47,"low":1196.25,"close":1196.39,"volume":2546780000,"adj_close":1196.39}
{"date":"2005-10-04","open":1226.7,"high":1229.88,"low":1214.02,"close":1214.47,"volume":2341420000,"adj_close":1214.47}
{"date":"2005-10-03","open":1228.8101,"high":1233.34,"low":1225.15,"close":1226.7,"volume":2097490000,"adj_close":1226.7}
{"date":"2005-09-30","open":1227.6801,"high":1229.5699,"low":1225.22,"close":1228.8101,"volume":2097520000,"adj_close":1228.8101}
{"date":"2005-09-29","open":1216.89,"high":1228.7,"low":1211.54,"close":1227.6801,"volume":2176120000,"adj_close":1227.6801}
{"date":"2005-09-28","open":1215.66,"high":1220.98,"low":1212.72,"close":1216.89,"volume":2106980000,"adj_close":1216.89}
{"date":"2005-09-27","open":1215.63,"high":1220.17,"low":1211.11,"close":1215.66,"volume":1976270000,"adj_close":1215.66}
{"date":"2005-09-26","open":1215.29,"high":1222.5601,"low":1211.84,"close":1215.63,"volume":2022220000,"adj_close":1215.63}
{"date":"2005-09-23","open":1214.62,"high":1218.83,"low":1209.8,"close":1215.29,"volume":1973020000,"adj_close":1215.29}
{"date":"2005-09-22","open":1210.2,"high":1216.64,"low":1205.35,"close":1214.62,"volume":2424720000,"adj_close":1214.62}
{"date":"2005-09-21","open":1221.34,"high":1221.52,"low":1209.89,"close":1210.2,"volume":2548150000,"adj_close":1210.2}
{"date":"2005-09-20","open":1231.02,"high":1236.49,"low":1220.0699,"close":1221.34,"volume":2319250000,"adj_close":1221.34}
{"date":"2005-09-19","open":1237.91,"high":1237.91,"low":1227.65,"close":1231.02,"volume":2076540000,"adj_close":1231.02}
{"date":"2005-09-16","open":1228.42,"high":1237.95,"low":1228.42,"close":1237.91,"volume":3152470000,"adj_close":1237.91}
{"date":"2005-09-15","open":1227.16,"high":1231.88,"low":1224.85,"close":1227.73,"volume":2079340000,"adj_close":1227.73}
{"date":"2005-09-14","open":1231.2,"high":1234.74,"low":1226.16,"close":1227.16,"volume":1986750000,"adj_close":1227.16}
{"date":"2005-09-13","open":1240.5699,"high":1240.5699,"low":1231.2,"close":1231.2,"volume":2082360000,"adj_close":1231.2}
{"date":"2005-09-12","open":1241.48,"high":1242.6,"low":1239.15,"close":1240.5601,"volume":1938050000,"adj_close":1240.5601}
{"date":"2005-09-09","open":1231.67,"high":1243.13,"low":1231.67,"close":1241.48,"volume":1992560000,"adj_close":1241.48}
{"date":"2005-09-08","open":1236.36,"high":1236.36,"low":1229.51,"close":1231.67,"volume":1955380000,"adj_close":1231.67}
{"date":"2005-09-07","open":1233.39,"high":1237.0601,"low":1230.9301,"close":1236.36,"volume":2067700000,"adj_close":1236.36}
{"date":"2005-09-06","open":1218.02,"high":1233.61,"low":1218.02,"close":1233.39,"volume":1932090000,"adj_close":1233.39}
{"date":"2005-09-02","open":1221.59,"high":1224.45,"low":1217.75,"close":1218.02,"volume":1640160000,"adj_close":1218.02}
{"date":"2005-09-01","open":1220.33,"high":1227.29,"low":1216.1801,"close":1221.59,"volume":2229860000,"adj_close":1221.59}
{"date":"2005-08-31","open":1208.41,"high":1220.36,"low":1204.4,"close":1220.33,"volume":2365510000,"adj_close":1220.33}
{"date":"2005-08-30","open":1212.28,"high":1212.28,"low":1201.0699,"close":1208.41,"volume":1916470000,"adj_close":1208.41}
{"date":"2005-08-29","open":1205.1,"high":1214.28,"low":1201.53,"close":1212.28,"volume":1599450000,"adj_close":1212.28}
{"date":"2005-08-26","open":1212.4,"high":1212.4,"low":1204.23,"close":1205.1,"volume":1541090000,"adj_close":1205.1}
{"date":"2005-08-25","open":1209.59,"high":1213.73,"low":1209.5699,"close":1212.37,"volume":1571110000,"adj_close":1212.37}
{"date":"2005-08-24","open":1217.5699,"high":1224.15,"low":1209.37,"close":1209.59,"volume":1930800000,"adj_close":1209.59}
{"date":"2005-08-23","open":1221.73,"high":1223.04,"low":1214.4399,"close":1217.59,"volume":1678620000,"adj_close":1217.59}
{"date":"2005-08-22","open":1219.71,"high":1228.96,"low":1216.47,"close":1221.73,"volume":1621330000,"adj_close":1221.73}
{"date":"2005-08-19","open":1219.02,"high":1225.08,"low":1219.02,"close":1219.71,"volume":1558790000,"adj_close":1219.71}
{"date":"2005-08-18","open":1220.24,"high":1222.64,"low":1215.9301,"close":1219.02,"volume":1808170000,"adj_close":1219.02}
{"date":"2005-08-17","open":1219.34,"high":1225.63,"low":1218.0699,"close":1220.24,"volume":1859150000,"adj_close":1220.24}
{"date":"2005-08-16","open":1233.87,"high":1233.87,"low":1219.05,"close":1219.34,"volume":1820410000,"adj_close":1219.34}
{"date":"2005-08-15","open":1230.4,"high":1236.24,"low":1226.2,"close":1233.87,"volume":1562880000,"adj_close":1233.87}
{"date":"2005-08-12","open":1237.8101,"high":1237.8101,"low":1225.87,"close":1230.39,"volume":1709300000,"adj_close":1230.39}
{"date":"2005-08-11","open":1229.13,"high":1237.8101,"low":1228.33,"close":1237.8101,"volume":1941560000,"adj_close":1237.8101}
{"date":"2005-08-10","open":1231.38,"high":1242.6899,"low":1226.58,"close":1229.13,"volume":2172320000,"adj_close":1229.13}
{"date":"2005-08-09","open":1223.13,"high":1234.11,"low":1223.13,"close":1231.38,"volume":1897520000,"adj_close":1231.38}
{"date":"2005-08-08","open":1226.42,"high":1232.28,"low":1222.67,"close":1223.13,"volume":1804140000,"adj_close":1223.13}
{"date":"2005-08-05","open":1235.86,"high":1235.86,"low":1225.62,"close":1226.42,"volume":1930280000,"adj_close":1226.42}
{"date":"2005-08-04","open":1245.04,"high":1245.04,"low":1235.15,"close":1235.86,"volume":1981220000,"adj_close":1235.86}
{"date":"2005-08-03","open":1244.12,"high":1245.86,"low":1240.5699,"close":1245.04,"volume":1999980000,"adj_close":1245.04}
{"date":"2005-08-02","open":1235.35,"high":1244.6899,"low":1235.35,"close":1244.12,"volume":2043120000,"adj_close":1244.12}
{"date":"2005-08-01","open":1234.1801,"high":1239.1,"low":1233.8,"close":1235.35,"volume":1716870000,"adj_close":1235.35}
{"date":"2005-07-29","open":1243.72,"high":1245.04,"low":1234.1801,"close":1234.1801,"volume":1789600000,"adj_close":1234.1801}
{"date":"2005-07-28","open":1236.79,"high":1245.15,"low":1235.8101,"close":1243.72,"volume":2001680000,"adj_close":1243.72}
{"date":"2005-07-27","open":1231.16,"high":1237.64,"low":1230.15,"close":1236.79,"volume":1945800000,"adj_close":1236.79}
{"date":"2005-07-26","open":1229.03,"high":1234.42,"low":1229.03,"close":1231.16,"volume":1934180000,"adj_close":1231.16}
{"date":"2005-07-25","open":1233.6801,"high":1238.36,"low":1228.15,"close":1229.03,"volume":1717580000,"adj_close":1229.03}
{"date":"2005-07-22","open":1227.04,"high":1234.1899,"low":1226.15,"close":1233.6801,"volume":1766990000,"adj_close":1233.6801}
{"date":"2005-07-21","open":1235.2,"high":1235.83,"low":1224.7,"close":1227.04,"volume":2129840000,"adj_close":1227.04}
{"date":"2005-07-20","open":1229.35,"high":1236.5601,"low":1222.91,"close":1235.2,"volume":2063340000,"adj_close":1235.2}
{"date":"2005-07-19","open":1221.13,"high":1230.34,"low":1221.13,"close":1229.35,"volume":2041280000,"adj_close":1229.35}
{"date":"2005-07-18","open":1227.92,"high":1227.92,"low":1221.13,"close":1221.13,"volume":1582100000,"adj_close":1221.13}
{"date":"2005-07-15","open":1226.5,"high":1229.53,"low":1223.5,"close":1227.92,"volume":1716400000,"adj_close":1227.92}
{"date":"2005-07-14","open":1223.29,"high":1233.16,"low":1223.29,"close":1226.5,"volume":2048710000,"adj_close":1226.5}
{"date":"2005-07-13","open":1222.21,"high":1224.46,"low":1219.64,"close":1223.29,"volume":1812500000,"adj_close":1223.29}
{"date":"2005-07-12","open":1219.4399,"high":1225.54,"low":1216.6,"close":1222.21,"volume":1932010000,"adj_close":1222.21}
{"date":"2005-07-11","open":1211.86,"high":1220.03,"low":1211.86,"close":1219.4399,"volume":1846300000,"adj_close":1219.4399}
{"date":"2005-07-08","open":1197.87,"high":1212.73,"low":1197.2,"close":1211.86,"volume":1900810000,"adj_close":1211.86}
{"date":"2005-07-07","open":1194.9399,"high":1198.46,"low":1183.55,"close":1197.87,"volume":1952440000,"adj_close":1197.87}
{"date":"2005-07-06","open":1204.99,"high":1206.11,"low":1194.78,"close":1194.9399,"volume":1883470000,"adj_close":1194.9399}
{"date":"2005-07-05","open":1194.4399,"high":1206.34,"low":1192.49,"close":1204.99,"volume":1805820000,"adj_close":1204.99}
{"date":"2005-07-01","open":1191.33,"high":1197.89,"low":1191.33,"close":1194.4399,"volume":1593820000,"adj_close":1194.4399}
{"date":"2005-06-30","open":1199.85,"high":1203.27,"low":1190.51,"close":1191.33,"volume":2109490000,"adj_close":1191.33}
{"date":"2005-06-29","open":1201.5699,"high":1204.0699,"low":1198.7,"close":1199.85,"volume":1769280000,"adj_close":1199.85}
{"date":"2005-06-28","open":1190.6899,"high":1202.54,"low":1190.6899,"close":1201.5699,"volume":1772410000,"adj_close":1201.5699}
{"date":"2005-06-27","open":1191.5699,"high":1194.33,"low":1188.3,"close":1190.6899,"volume":1738620000,"adj_close":1190.6899}
{"date":"2005-06-24","open":1200.73,"high":1200.9,"low":1191.45,"close":1191.5699,"volume":2418800000,"adj_close":1191.5699}
{"date":"2005-06-23","open":1213.88,"high":1216.45,"low":1200.72,"close":1200.73,"volume":2029920000,"adj_close":1200.73}
{"date":"2005-06-22","open":1213.61,"high":1219.59,"low":1211.6899,"close":1213.88,"volume":1823250000,"adj_close":1213.88}
{"date":"2005-06-21","open":1216.1,"high":1217.13,"low":1211.86,"close":1213.61,"volume":1720700000,"adj_close":1213.61}
{"date":"2005-06-20","open":1216.96,"high":1219.1,"low":1210.65,"close":1216.1,"volume":1714530000,"adj_close":1216.1}
{"date":"2005-06-17","open":1210.9301,"high":1219.55,"low":1210.9301,"close":1216.96,"volume":2407370000,"adj_close":1216.96}
{"date":"2005-06-16","open":1206.55,"high":1212.1,"low":1205.47,"close":1210.96,"volume":1776040000,"adj_close":1210.96}
{"date":"2005-06-15","open":1203.91,"high":1208.08,"low":1198.66,"close":1206.58,"volume":1840440000,"adj_close":1206.58}
{"date":"2005-06-14","open":1200.8199,"high":1207.53,"low":1200.1801,"close":1203.91,"volume":1698150000,"adj_close":1203.91}
{"date":"2005-06-13","open":1198.11,"high":1206.03,"low":1194.51,"close":1200.8199,"volume":1661350000,"adj_close":1200.8199}
{"date":"2005-06-10","open":1200.9301,"high":1202.79,"low":1192.64,"close":1198.11,"volume":1664180000,"adj_close":1198.11}
{"date":"2005-06-09","open":1194.67,"high":1201.86,"low":1191.09,"close":1200.9301,"volume":1824120000,"adj_close":1200.9301}
{"date":"2005-06-08","open":1197.26,"high":1201.97,"low":1193.33,"close":1194.67,"volume":1715490000,"adj_close":1194.67}
{"date":"2005-06-07","open":1197.51,"high":1208.85,"low":1197.26,"close":1197.26,"volume":1851370000,"adj_close":1197.26}
{"date":"2005-06-06","open":1196.02,"high":1198.78,"low":1192.75,"close":1197.51,"volume":1547120000,"adj_close":1197.51}
{"date":"2005-06-03","open":1204.29,"high":1205.09,"low":1194.55,"close":1196.02,"volume":1627520000,"adj_close":1196.02}
{"date":"2005-06-02","open":1202.27,"high":1204.67,"low":1198.42,"close":1204.29,"volume":1813790000,"adj_close":1204.29}
{"date":"2005-06-01","open":1191.5,"high":1205.64,"low":1191.03,"close":1202.22,"volume":1810100000,"adj_close":1202.22}
{"date":"2005-05-31","open":1198.78,"high":1198.78,"low":1191.5,"close":1191.5,"volume":1840680000,"adj_close":1191.5}
{"date":"2005-05-27","open":1197.62,"high":1199.5601,"low":1195.28,"close":1198.78,"volume":1381430000,"adj_close":1198.78}
{"date":"2005-05-26","open":1190.01,"high":1198.95,"low":1190.01,"close":1197.62,"volume":1654110000,"adj_close":1197.62}
{"date":"2005-05-25","open":1194.0699,"high":1194.0699,"low":1185.96,"close":1190.01,"volume":1742180000,"adj_close":1190.01}
{"date":"2005-05-24","open":1193.86,"high":1195.29,"low":1189.87,"close":1194.0699,"volume":1681000000,"adj_close":1194.0699}
{"date":"2005-05-23","open":1189.28,"high":1197.4399,"low":1188.76,"close":1193.86,"volume":1681170000,"adj_close":1193.86}
{"date":"2005-05-20","open":1191.08,"high":1191.22,"low":1185.1899,"close":1189.28,"volume":1631750000,"adj_close":1189.28}
{"date":"2005-05-19","open":1185.5601,"high":1191.09,"low":1184.49,"close":1191.08,"volume":1775860000,"adj_close":1191.08}
{"date":"2005-05-18","open":1173.8,"high":1187.9,"low":1173.8,"close":1185.5601,"volume":2266320000,"adj_close":1185.5601}
{"date":"2005-05-17","open":1165.6899,"high":1174.35,"low":1159.86,"close":1173.8,"volume":1887260000,"adj_close":1173.8}
{"date":"2005-05-16","open":1154.05,"high":1165.75,"low":1153.64,"close":1165.6899,"volume":1856860000,"adj_close":1165.6899}
{"date":"2005-05-13","open":1159.36,"high":1163.75,"low":1146.1801,"close":1154.05,"volume":2188590000,"adj_close":1154.05}
{"date":"2005-05-12","open":1171.11,"high":1173.37,"low":1157.76,"close":1159.36,"volume":1995290000,"adj_close":1159.36}
{"date":"2005-05-11","open":1166.22,"high":1171.77,"low":1157.71,"close":1171.11,"volume":1834970000,"adj_close":1171.11}
{"date":"2005-05-10","open":1178.84,"high":1178.84,"low":1162.98,"close":1166.22,"volume":1889660000,"adj_close":1166.22}
{"date":"2005-05-09","open":1171.35,"high":1178.87,"low":1169.38,"close":1178.84,"volume":1857020000,"adj_close":1178.84}
{"date":"2005-05-06","open":1172.63,"high":1177.75,"low":1170.5,"close":1171.35,"volume":1707200000,"adj_close":1171.35}
{"date":"2005-05-05","open":1175.65,"high":1178.62,"low":1166.77,"close":1172.63,"volume":1997100000,"adj_close":1172.63}
{"date":"2005-05-04","open":1161.17,"high":1176.01,"low":1161.17,"close":1175.65,"volume":2306480000,"adj_close":1175.65}
{"date":"2005-05-03","open":1162.16,"high":1166.89,"low":1156.71,"close":1161.17,"volume":2167020000,"adj_close":1161.17}
{"date":"2005-05-02","open":1156.85,"high":1162.87,"low":1154.71,"close":1162.16,"volume":1980040000,"adj_close":1162.16}
{"date":"2005-04-29","open":1143.22,"high":1156.97,"low":1139.1899,"close":1156.85,"volume":2362360000,"adj_close":1156.85}
{"date":"2005-04-28","open":1156.38,"high":1156.38,"low":1143.22,"close":1143.22,"volume":2182270000,"adj_close":1143.22}
{"date":"2005-04-27","open":1151.74,"high":1159.87,"low":1144.42,"close":1156.38,"volume":2151520000,"adj_close":1156.38}
{"date":"2005-04-26","open":1162.1,"high":1164.8,"low":1151.83,"close":1151.83,"volume":1959740000,"adj_close":1151.83}
{"date":"2005-04-25","open":1152.12,"high":1164.05,"low":1152.12,"close":1162.1,"volume":1795030000,"adj_close":1162.1}
{"date":"2005-04-22","open":1159.95,"high":1159.95,"low":1142.95,"close":1152.12,"volume":2045880000,"adj_close":1152.12}
{"date":"2005-04-21","open":1137.5,"high":1159.95,"low":1137.5,"close":1159.95,"volume":2308560000,"adj_close":1159.95}
{"date":"2005-04-20","open":1152.78,"high":1155.5,"low":1136.15,"close":1137.5,"volume":2217050000,"adj_close":1137.5}
{"date":"2005-04-19","open":1145.98,"high":1154.67,"low":1145.98,"close":1152.78,"volume":2142700000,"adj_close":1152.78}
{"date":"2005-04-18","open":1142.62,"high":1148.92,"low":1139.8,"close":1145.98,"volume":2180670000,"adj_close":1145.98}
{"date":"2005-04-15","open":1162.05,"high":1162.05,"low":1141.92,"close":1142.62,"volume":2689960000,"adj_close":1142.62}
{"date":"2005-04-14","open":1173.79,"high":1174.67,"low":1161.7,"close":1162.05,"volume":2355040000,"adj_close":1162.05}
{"date":"2005-04-13","open":1187.76,"high":1187.76,"low":1171.4,"close":1173.79,"volume":2049740000,"adj_close":1173.79}
{"date":"2005-04-12","open":1181.21,"high":1190.17,"low":1170.85,"close":1187.76,"volume":1979830000,"adj_close":1187.76}
{"date":"2005-04-11","open":1181.2,"high":1184.0699,"low":1178.6899,"close":1181.21,"volume":1525310000,"adj_close":1181.21}
{"date":"2005-04-08","open":1191.14,"high":1191.75,"low":1181.13,"close":1181.2,"volume":1661330000,"adj_close":1181.2}
{"date":"2005-04-07","open":1184.0699,"high":1191.88,"low":1183.8101,"close":1191.14,"volume":1900620000,"adj_close":1191.14}
{"date":"2005-04-06","open":1181.39,"high":1189.34,"low":1181.39,"close":1184.0699,"volume":1797400000,"adj_close":1184.0699}
{"date":"2005-04-05","open":1176.12,"high":1183.5601,"low":1176.12,"close":1181.39,"volume":1870800000,"adj_close":1181.39}
{"date":"2005-04-04","open":1172.79,"high":1178.61,"low":1167.72,"close":1176.12,"volume":2079770000,"adj_close":1176.12}
{"date":"2005-04-01","open":1180.59,"high":1189.8,"low":1169.91,"close":1172.92,"volume":2168690000,"adj_close":1172.92}
{"date":"2005-03-31","open":1181.41,"high":1184.53,"low":1179.49,"close":1180.59,"volume":2214230000,"adj_close":1180.59}
{"date":"2005-03-30","open":1165.36,"high":1181.54,"low":1165.36,"close":1181.41,"volume":2097110000,"adj_close":1181.41}
{"date":"2005-03-29","open":1174.28,"high":1179.39,"low":1163.6899,"close":1165.36,"volume":2223250000,"adj_close":1165.36}
{"date":"2005-03-28","open":1171.42,"high":1179.91,"low":1171.42,"close":1174.28,"volume":1746220000,"adj_close":1174.28}
{"date":"2005-03-24","open":1172.53,"high":1180.11,"low":1171.42,"close":1171.42,"volume":1721720000,"adj_close":1171.42}
{"date":"2005-03-23","open":1171.71,"high":1176.26,"low":1168.7,"close":1172.53,"volume":2246870000,"adj_close":1172.53}
{"date":"2005-03-22","open":1183.78,"high":1189.59,"low":1171.63,"close":1171.71,"volume":2114470000,"adj_close":1171.71}
{"date":"2005-03-21","open":1189.65,"high":1189.65,"low":1178.8199,"close":1183.78,"volume":1819440000,"adj_close":1183.78}
{"date":"2005-03-18","open":1190.21,"high":1191.98,"low":1182.78,"close":1189.65,"volume":2344370000,"adj_close":1189.65}
{"date":"2005-03-17","open":1188.0699,"high":1193.28,"low":1186.34,"close":1190.21,"volume":1581930000,"adj_close":1190.21}
{"date":"2005-03-16","open":1197.75,"high":1197.75,"low":1185.61,"close":1188.0699,"volume":1653190000,"adj_close":1188.0699}
{"date":"2005-03-15","open":1206.83,"high":1210.54,"low":1197.75,"close":1197.75,"volume":1513530000,"adj_close":1197.75}
{"date":"2005-03-14","open":1200.08,"high":1206.83,"low":1199.51,"close":1206.83,"volume":1437430000,"adj_close":1206.83}
{"date":"2005-03-11","open":1209.25,"high":1213.04,"low":1198.15,"close":1200.08,"volume":1449820000,"adj_close":1200.08}
{"date":"2005-03-10","open":1207.01,"high":1211.23,"low":1201.41,"close":1209.25,"volume":1604020000,"adj_close":1209.25}
{"date":"2005-03-09","open":1219.4301,"high":1219.4301,"low":1206.66,"close":1207.01,"volume":1704970000,"adj_close":1207.01}
{"date":"2005-03-08","open":1225.3101,"high":1225.6899,"low":1218.5699,"close":1219.4301,"volume":1523090000,"adj_close":1219.4301}
{"date":"2005-03-07","open":1222.12,"high":1229.11,"low":1222.12,"close":1225.3101,"volume":1488830000,"adj_close":1225.3101}
{"date":"2005-03-04","open":1210.47,"high":1224.76,"low":1210.47,"close":1222.12,"volume":1636820000,"adj_close":1222.12}
{"date":"2005-03-03","open":1210.08,"high":1215.72,"low":1204.45,"close":1210.47,"volume":1616240000,"adj_close":1210.47}
{"date":"2005-03-02","open":1210.41,"high":1215.79,"low":1204.22,"close":1210.08,"volume":1568540000,"adj_close":1210.08}
{"date":"2005-03-01","open":1203.6,"high":1212.25,"low":1203.6,"close":1210.41,"volume":1708060000,"adj_close":1210.41}
{"date":"2005-02-28","open":1211.37,"high":1211.37,"low":1198.13,"close":1203.6,"volume":1795480000,"adj_close":1203.6}
{"date":"2005-02-25","open":1200.2,"high":1212.15,"low":1199.61,"close":1211.37,"volume":1523680000,"adj_close":1211.37}
{"date":"2005-02-24","open":1190.8,"high":1200.42,"low":1187.8,"close":1200.2,"volume":1518750000,"adj_close":1200.2}
{"date":"2005-02-23","open":1184.16,"high":1193.52,"low":1184.16,"close":1190.8,"volume":1501090000,"adj_close":1190.8}
{"date":"2005-02-22","open":1201.59,"high":1202.48,"low":1184.16,"close":1184.16,"volume":1744940000,"adj_close":1184.16}
{"date":"2005-02-18","open":1200.75,"high":1202.92,"low":1197.35,"close":1201.59,"volume":1551200000,"adj_close":1201.59}
{"date":"2005-02-17","open":1210.34,"high":1211.33,"low":1200.74,"close":1200.75,"volume":1580120000,"adj_close":1200.75}
{"date":"2005-02-16","open":1210.12,"high":1212.4399,"low":1205.0601,"close":1210.34,"volume":1490100000,"adj_close":1210.34}
{"date":"2005-02-15","open":1206.14,"high":1212.4399,"low":1205.52,"close":1210.12,"volume":1527080000,"adj_close":1210.12}
{"date":"2005-02-14","open":1205.3,"high":1206.9301,"low":1203.59,"close":1206.14,"volume":1290180000,"adj_close":1206.14}
{"date":"2005-02-11","open":1197.01,"high":1208.38,"low":1193.28,"close":1205.3,"volume":1562300000,"adj_close":1205.3}
{"date":"2005-02-10","open":1191.99,"high":1198.75,"low":1191.54,"close":1197.01,"volume":1491670000,"adj_close":1197.01}
{"date":"2005-02-09","open":1202.3,"high":1203.83,"low":1191.54,"close":1191.99,"volume":1511040000,"adj_close":1191.99}
{"date":"2005-02-08","open":1201.72,"high":1205.11,"low":1200.16,"close":1202.3,"volume":1416170000,"adj_close":1202.3}
{"date":"2005-02-07","open":1203.03,"high":1204.15,"low":1199.27,"close":1201.72,"volume":1347270000,"adj_close":1201.72}
{"date":"2005-02-04","open":1189.89,"high":1203.47,"low":1189.67,"close":1203.03,"volume":1648160000,"adj_close":1203.03}
{"date":"2005-02-03","open":1193.1899,"high":1193.1899,"low":1185.64,"close":1189.89,"volume":1554460000,"adj_close":1189.89}
{"date":"2005-02-02","open":1189.41,"high":1195.25,"low":1188.92,"close":1193.1899,"volume":1561740000,"adj_close":1193.1899}
{"date":"2005-02-01","open":1181.27,"high":1190.39,"low":1180.95,"close":1189.41,"volume":1681980000,"adj_close":1189.41}
{"date":"2005-01-31","open":1171.36,"high":1182.0699,"low":1171.36,"close":1181.27,"volume":1679800000,"adj_close":1181.27}
{"date":"2005-01-28","open":1174.55,"high":1175.61,"low":1166.25,"close":1171.36,"volume":1641800000,"adj_close":1171.36}
{"date":"2005-01-27","open":1174.0699,"high":1177.5,"low":1170.15,"close":1174.55,"volume":1600600000,"adj_close":1174.55}
{"date":"2005-01-26","open":1168.41,"high":1175.96,"low":1168.41,"close":1174.0699,"volume":1635900000,"adj_close":1174.0699}
{"date":"2005-01-25","open":1163.75,"high":1174.3,"low":1163.75,"close":1168.41,"volume":1610400000,"adj_close":1168.41}
{"date":"2005-01-24","open":1167.87,"high":1173.03,"low":1163.75,"close":1163.75,"volume":1494600000,"adj_close":1163.75}
{"date":"2005-01-21","open":1175.41,"high":1179.45,"low":1167.8199,"close":1167.87,"volume":1643500000,"adj_close":1167.87}
{"date":"2005-01-20","open":1184.63,"high":1184.63,"low":1173.42,"close":1175.41,"volume":1692000000,"adj_close":1175.41}
{"date":"2005-01-19","open":1195.98,"high":1195.98,"low":1184.41,"close":1184.63,"volume":1498700000,"adj_close":1184.63}
{"date":"2005-01-18","open":1184.52,"high":1195.98,"low":1180.1,"close":1195.98,"volume":1596800000,"adj_close":1195.98}
{"date":"2005-01-14","open":1177.45,"high":1185.21,"low":1177.45,"close":1184.52,"volume":1335400000,"adj_close":1184.52}
{"date":"2005-01-13","open":1187.7,"high":1187.7,"low":1175.8101,"close":1177.45,"volume":1510300000,"adj_close":1177.45}
{"date":"2005-01-12","open":1182.99,"high":1187.92,"low":1175.64,"close":1187.7,"volume":1562100000,"adj_close":1187.7}
{"date":"2005-01-11","open":1190.25,"high":1190.25,"low":1180.4301,"close":1182.99,"volume":1488800000,"adj_close":1182.99}
{"date":"2005-01-10","open":1186.1899,"high":1194.78,"low":1184.8,"close":1190.25,"volume":1490400000,"adj_close":1190.25}
{"date":"2005-01-07","open":1187.89,"high":1192.2,"low":1182.16,"close":1186.1899,"volume":1477900000,"adj_close":1186.1899}
{"date":"2005-01-06","open":1183.74,"high":1191.63,"low":1183.27,"close":1187.89,"volume":1569100000,"adj_close":1187.89}
{"date":"2005-01-05","open":1188.05,"high":1192.73,"low":1183.72,"close":1183.74,"volume":1738900000,"adj_close":1183.74}
{"date":"2005-01-04","open":1202.08,"high":1205.84,"low":1185.39,"close":1188.05,"volume":1721000000,"adj_close":1188.05}
{"date":"2005-01-03","open":1211.92,"high":1217.8,"low":1200.3199,"close":1202.08,"volume":1510800000,"adj_close":1202.08}
{"date":"2004-12-31","open":1213.55,"high":1217.33,"low":1211.65,"close":1211.92,"volume":786900000,"adj_close":1211.92}
{"date":"2004-12-30","open":1213.45,"high":1216.47,"low":1213.41,"close":1213.55,"volume":829800000,"adj_close":1213.55}
{"date":"2004-12-29","open":1213.54,"high":1213.85,"low":1210.95,"close":1213.45,"volume":925900000,"adj_close":1213.45}
{"date":"2004-12-28","open":1204.92,"high":1213.54,"low":1204.92,"close":1213.54,"volume":983000000,"adj_close":1213.54}
{"date":"2004-12-27","open":1210.13,"high":1214.13,"low":1204.92,"close":1204.92,"volume":922000000,"adj_close":1204.92}
{"date":"2004-12-23","open":1209.5699,"high":1213.66,"low":1208.71,"close":1210.13,"volume":956100000,"adj_close":1210.13}
{"date":"2004-12-22","open":1205.45,"high":1211.42,"low":1203.85,"close":1209.5699,"volume":1390800000,"adj_close":1209.5699}
{"date":"2004-12-21","open":1194.65,"high":1205.9301,"low":1194.65,"close":1205.45,"volume":1483700000,"adj_close":1205.45}
{"date":"2004-12-20","open":1194.2,"high":1203.4301,"low":1193.36,"close":1194.65,"volume":1422800000,"adj_close":1194.65}
{"date":"2004-12-17","open":1203.21,"high":1203.21,"low":1193.49,"close":1194.2,"volume":2335000000,"adj_close":1194.2}
{"date":"2004-12-16","open":1205.72,"high":1207.97,"low":1198.41,"close":1203.21,"volume":1793900000,"adj_close":1203.21}
{"date":"2004-12-15","open":1203.38,"high":1206.61,"low":1199.4399,"close":1205.72,"volume":1695800000,"adj_close":1205.72}
{"date":"2004-12-14","open":1198.6801,"high":1205.29,"low":1197.84,"close":1203.38,"volume":1544400000,"adj_close":1203.38}
{"date":"2004-12-13","open":1188,"high":1198.74,"low":1188,"close":1198.6801,"volume":1436100000,"adj_close":1198.6801}
{"date":"2004-12-10","open":1189.24,"high":1191.45,"low":1185.24,"close":1188,"volume":1443700000,"adj_close":1188}
{"date":"2004-12-09","open":1182.8101,"high":1190.51,"low":1173.79,"close":1189.24,"volume":1624700000,"adj_close":1189.24}
{"date":"2004-12-08","open":1177.0699,"high":1184.05,"low":1177.0699,"close":1182.8101,"volume":1525200000,"adj_close":1182.8101}
{"date":"2004-12-07","open":1190.25,"high":1192.17,"low":1177.0699,"close":1177.0699,"volume":1533900000,"adj_close":1177.0699}
{"date":"2004-12-06","open":1191.17,"high":1192.41,"low":1185.1801,"close":1190.25,"volume":1354400000,"adj_close":1190.25}
{"date":"2004-12-03","open":1190.33,"high":1197.46,"low":1187.71,"close":1191.17,"volume":1566700000,"adj_close":1191.17}
{"date":"2004-12-02","open":1191.37,"high":1194.8,"low":1186.72,"close":1190.33,"volume":1774900000,"adj_close":1190.33}
{"date":"2004-12-01","open":1173.78,"high":1191.37,"low":1173.78,"close":1191.37,"volume":1772800000,"adj_close":1191.37}
{"date":"2004-11-30","open":1178.5699,"high":1178.66,"low":1173.8101,"close":1173.8199,"volume":1553500000,"adj_close":1173.8199}
{"date":"2004-11-29","open":1182.65,"high":1186.9399,"low":1172.37,"close":1178.5699,"volume":1378500000,"adj_close":1178.5699}
{"date":"2004-11-26","open":1181.76,"high":1186.62,"low":1181.08,"close":1182.65,"volume":504580000,"adj_close":1182.65}
{"date":"2004-11-24","open":1176.9399,"high":1182.46,"low":1176.9399,"close":1181.76,"volume":1149600000,"adj_close":1181.76}
{"date":"2004-11-23","open":1177.24,"high":1179.52,"low":1171.41,"close":1176.9399,"volume":1428300000,"adj_close":1176.9399}
{"date":"2004-11-22","open":1170.34,"high":1178.1801,"low":1167.89,"close":1177.24,"volume":1392700000,"adj_close":1177.24}
{"date":"2004-11-19","open":1183.55,"high":1184,"low":1169.1899,"close":1170.34,"volume":1526600000,"adj_close":1170.34}
{"date":"2004-11-18","open":1181.9399,"high":1184.9,"low":1180.15,"close":1183.55,"volume":1456700000,"adj_close":1183.55}
{"date":"2004-11-17","open":1175.4301,"high":1188.46,"low":1175.4301,"close":1181.9399,"volume":1684200000,"adj_close":1181.9399}
{"date":"2004-11-16","open":1183.8101,"high":1183.8101,"low":1175.3199,"close":1175.4301,"volume":1364400000,"adj_close":1175.4301}
{"date":"2004-11-15","open":1184.17,"high":1184.48,"low":1179.85,"close":1183.8101,"volume":1453300000,"adj_close":1183.8101}
{"date":"2004-11-12","open":1173.48,"high":1184.17,"low":1171.4301,"close":1184.17,"volume":1531600000,"adj_close":1184.17}
{"date":"2004-11-11","open":1162.91,"high":1174.8,"low":1162.91,"close":1173.48,"volume":1393000000,"adj_close":1173.48}
{"date":"2004-11-10","open":1164.08,"high":1169.25,"low":1162.51,"close":1162.91,"volume":1504300000,"adj_close":1162.91}
{"date":"2004-11-09","open":1164.89,"high":1168.96,"low":1162.48,"close":1164.08,"volume":1450800000,"adj_close":1164.08}
{"date":"2004-11-08","open":1166.17,"high":1166.77,"low":1162.3199,"close":1164.89,"volume":1358700000,"adj_close":1164.89}
{"date":"2004-11-05","open":1161.67,"high":1170.87,"low":1160.66,"close":1166.17,"volume":1724400000,"adj_close":1166.17}
{"date":"2004-11-04","open":1143.2,"high":1161.67,"low":1142.34,"close":1161.67,"volume":1782700000,"adj_close":1161.67}
{"date":"2004-11-03","open":1130.54,"high":1147.5699,"low":1130.54,"close":1143.2,"volume":1767500000,"adj_close":1143.2}
{"date":"2004-11-02","open":1130.51,"high":1140.48,"low":1128.12,"close":1130.5601,"volume":1659000000,"adj_close":1130.5601}
{"date":"2004-11-01","open":1130.2,"high":1133.41,"low":1127.6,"close":1130.51,"volume":1395900000,"adj_close":1130.51}
{"date":"2004-10-29","open":1127.4399,"high":1131.4,"low":1124.62,"close":1130.2,"volume":1500800000,"adj_close":1130.2}
{"date":"2004-10-28","open":1125.34,"high":1130.67,"low":1120.6,"close":1127.4399,"volume":1628200000,"adj_close":1127.4399}
{"date":"2004-10-27","open":1111.09,"high":1126.29,"low":1107.4301,"close":1125.4,"volume":1741900000,"adj_close":1125.4}
{"date":"2004-10-26","open":1094.8101,"high":1111.1,"low":1094.8101,"close":1111.09,"volume":1685400000,"adj_close":1111.09}
{"date":"2004-10-25","open":1095.74,"high":1096.8101,"low":1090.29,"close":1094.8,"volume":1380500000,"adj_close":1094.8}
{"date":"2004-10-22","open":1106.49,"high":1108.14,"low":1095.47,"close":1095.74,"volume":1469600000,"adj_close":1095.74}
{"date":"2004-10-21","open":1103.66,"high":1108.87,"low":1098.47,"close":1106.49,"volume":1673000000,"adj_close":1106.49}
{"date":"2004-10-20","open":1103.23,"high":1104.09,"low":1094.25,"close":1103.66,"volume":1685700000,"adj_close":1103.66}
{"date":"2004-10-19","open":1114.02,"high":1117.96,"low":1103.15,"close":1103.23,"volume":1737500000,"adj_close":1103.23}
{"date":"2004-10-18","open":1108.2,"high":1114.46,"low":1103.33,"close":1114.02,"volume":1373300000,"adj_close":1114.02}
{"date":"2004-10-15","open":1103.29,"high":1113.17,"low":1102.14,"close":1108.2,"volume":1645100000,"adj_close":1108.2}
{"date":"2004-10-14","open":1113.65,"high":1114.96,"low":1102.0601,"close":1103.29,"volume":1489500000,"adj_close":1103.29}
{"date":"2004-10-13","open":1121.84,"high":1127.01,"low":1109.63,"close":1113.65,"volume":1546200000,"adj_close":1113.65}
{"date":"2004-10-12","open":1124.39,"high":1124.39,"low":1115.77,"close":1121.84,"volume":1320100000,"adj_close":1121.84}
{"date":"2004-10-11","open":1122.14,"high":1126.2,"low":1122.14,"close":1124.39,"volume":943800000,"adj_close":1124.39}
{"date":"2004-10-08","open":1130.65,"high":1132.92,"low":1120.1899,"close":1122.14,"volume":1291600000,"adj_close":1122.14}
{"date":"2004-10-07","open":1142.05,"high":1142.05,"low":1130.5,"close":1130.65,"volume":1447500000,"adj_close":1130.65}
{"date":"2004-10-06","open":1134.48,"high":1142.05,"low":1132.9399,"close":1142.05,"volume":1416700000,"adj_close":1142.05}
{"date":"2004-10-05","open":1135.17,"high":1137.87,"low":1132.03,"close":1134.48,"volume":1418400000,"adj_close":1134.48}
{"date":"2004-10-04","open":1131.5,"high":1140.13,"low":1131.5,"close":1135.17,"volume":1534000000,"adj_close":1135.17}
{"date":"2004-10-01","open":1114.58,"high":1131.64,"low":1114.58,"close":1131.5,"volume":1582200000,"adj_close":1131.5}
{"date":"2004-09-30","open":1114.8,"high":1116.3101,"low":1109.6801,"close":1114.58,"volume":1748000000,"adj_close":1114.58}
{"date":"2004-09-29","open":1110.0601,"high":1114.8,"low":1107.42,"close":1114.8,"volume":1402900000,"adj_close":1114.8}
{"date":"2004-09-28","open":1103.52,"high":1111.77,"low":1101.29,"close":1110.0601,"volume":1396600000,"adj_close":1110.0601}
{"date":"2004-09-27","open":1110.11,"high":1110.11,"low":1103.24,"close":1103.52,"volume":1263500000,"adj_close":1103.52}
{"date":"2004-09-24","open":1108.36,"high":1113.8101,"low":1108.36,"close":1110.11,"volume":1255400000,"adj_close":1110.11}
{"date":"2004-09-23","open":1113.5601,"high":1113.61,"low":1108.05,"close":1108.36,"volume":1286300000,"adj_close":1108.36}
{"date":"2004-09-22","open":1129.3,"high":1129.3,"low":1112.67,"close":1113.5601,"volume":1379900000,"adj_close":1113.5601}
{"date":"2004-09-21","open":1122.2,"high":1131.54,"low":1122.2,"close":1129.3,"volume":1325000000,"adj_close":1129.3}
{"date":"2004-09-20","open":1128.55,"high":1128.55,"low":1120.34,"close":1122.2,"volume":1197600000,"adj_close":1122.2}
{"date":"2004-09-17","open":1123.5,"high":1130.14,"low":1123.5,"close":1128.55,"volume":1422600000,"adj_close":1128.55}
{"date":"2004-09-16","open":1120.37,"high":1126.0601,"low":1120.37,"close":1123.5,"volume":1113900000,"adj_close":1123.5}
{"date":"2004-09-15","open":1128.33,"high":1128.33,"low":1119.8199,"close":1120.37,"volume":1256000000,"adj_close":1120.37}
{"date":"2004-09-14","open":1125.8199,"high":1129.46,"low":1124.72,"close":1128.33,"volume":1204500000,"adj_close":1128.33}
{"date":"2004-09-13","open":1123.92,"high":1129.78,"low":1123.35,"close":1125.8199,"volume":1299800000,"adj_close":1125.8199}
{"date":"2004-09-10","open":1118.38,"high":1125.26,"low":1114.39,"close":1123.92,"volume":1261200000,"adj_close":1123.92}
{"date":"2004-09-09","open":1116.27,"high":1121.3,"low":1113.62,"close":1118.38,"volume":1371300000,"adj_close":1118.38}
{"date":"2004-09-08","open":1121.3,"high":1123.05,"low":1116.27,"close":1116.27,"volume":1246300000,"adj_close":1116.27}
{"date":"2004-09-07","open":1113.63,"high":1124.08,"low":1113.63,"close":1121.3,"volume":1214400000,"adj_close":1121.3}
{"date":"2004-09-03","open":1118.3101,"high":1120.8,"low":1113.5699,"close":1113.63,"volume":924170000,"adj_close":1113.63}
{"date":"2004-09-02","open":1105.91,"high":1119.11,"low":1105.6,"close":1118.3101,"volume":1118400000,"adj_close":1118.3101}
{"date":"2004-09-01","open":1104.24,"high":1109.24,"low":1099.1801,"close":1105.91,"volume":1142100000,"adj_close":1105.91}
{"date":"2004-08-31","open":1099.15,"high":1104.24,"low":1094.72,"close":1104.24,"volume":1138200000,"adj_close":1104.24}
{"date":"2004-08-30","open":1107.77,"high":1107.77,"low":1099.15,"close":1099.15,"volume":843100000,"adj_close":1099.15}
{"date":"2004-08-27","open":1105.09,"high":1109.6801,"low":1104.62,"close":1107.77,"volume":845400000,"adj_close":1107.77}
{"date":"2004-08-26","open":1104.96,"high":1106.78,"low":1102.46,"close":1105.09,"volume":1023600000,"adj_close":1105.09}
{"date":"2004-08-25","open":1096.1899,"high":1106.29,"low":1093.24,"close":1104.96,"volume":1192200000,"adj_close":1104.96}
{"date":"2004-08-24","open":1095.6801,"high":1100.9399,"low":1092.8199,"close":1096.1899,"volume":1092500000,"adj_close":1096.1899}
{"date":"2004-08-23","open":1098.35,"high":1101.4,"low":1094.73,"close":1095.6801,"volume":1021900000,"adj_close":1095.6801}
{"date":"2004-08-20","open":1091.23,"high":1100.26,"low":1089.5699,"close":1098.35,"volume":1199900000,"adj_close":1098.35}
{"date":"2004-08-19","open":1095.17,"high":1095.17,"low":1086.28,"close":1091.23,"volume":1249400000,"adj_close":1091.23}
{"date":"2004-08-18","open":1081.71,"high":1095.17,"low":1078.9301,"close":1095.17,"volume":1282500000,"adj_close":1095.17}
{"date":"2004-08-17","open":1079.34,"high":1086.78,"low":1079.34,"close":1081.71,"volume":1267800000,"adj_close":1081.71}
{"date":"2004-08-16","open":1064.8,"high":1080.66,"low":1064.8,"close":1079.34,"volume":1206200000,"adj_close":1079.34}
{"date":"2004-08-13","open":1063.23,"high":1067.58,"low":1060.72,"close":1064.8,"volume":1175100000,"adj_close":1064.8}
{"date":"2004-08-12","open":1075.79,"high":1075.79,"low":1062.8199,"close":1063.23,"volume":1405100000,"adj_close":1063.23}
{"date":"2004-08-11","open":1079.04,"high":1079.04,"low":1065.92,"close":1075.79,"volume":1410400000,"adj_close":1075.79}
{"date":"2004-08-10","open":1065.22,"high":1079.04,"low":1065.22,"close":1079.04,"volume":1245600000,"adj_close":1079.04}
{"date":"2004-08-09","open":1063.97,"high":1069.46,"low":1063.97,"close":1065.22,"volume":1086000000,"adj_close":1065.22}
{"date":"2004-08-06","open":1080.7,"high":1080.7,"low":1062.23,"close":1063.97,"volume":1521000000,"adj_close":1063.97}
{"date":"2004-08-05","open":1098.63,"high":1098.79,"low":1079.98,"close":1080.7,"volume":1397400000,"adj_close":1080.7}
{"date":"2004-08-04","open":1099.6899,"high":1102.45,"low":1092.4,"close":1098.63,"volume":1369200000,"adj_close":1098.63}
{"date":"2004-08-03","open":1106.62,"high":1106.62,"low":1099.26,"close":1099.6899,"volume":1338300000,"adj_close":1099.6899}
{"date":"2004-08-02","open":1101.72,"high":1108.6,"low":1097.34,"close":1106.62,"volume":1276000000,"adj_close":1106.62}
{"date":"2004-07-30","open":1100.4301,"high":1103.73,"low":1096.96,"close":1101.72,"volume":1298200000,"adj_close":1101.72}
{"date":"2004-07-29","open":1095.42,"high":1103.51,"low":1095.42,"close":1100.4301,"volume":1530100000,"adj_close":1100.4301}
{"date":"2004-07-28","open":1094.83,"high":1098.84,"low":1082.17,"close":1095.42,"volume":1554300000,"adj_close":1095.42}
{"date":"2004-07-27","open":1084.0699,"high":1096.65,"low":1084.0699,"close":1094.83,"volume":1610800000,"adj_close":1094.83}
{"date":"2004-07-26","open":1086.2,"high":1089.8199,"low":1078.78,"close":1084.0699,"volume":1413400000,"adj_close":1084.0699}
{"date":"2004-07-23","open":1096.84,"high":1096.84,"low":1083.5601,"close":1086.2,"volume":1337500000,"adj_close":1086.2}
{"date":"2004-07-22","open":1093.88,"high":1099.66,"low":1084.16,"close":1096.84,"volume":1680800000,"adj_close":1096.84}
{"date":"2004-07-21","open":1108.67,"high":1116.27,"low":1093.88,"close":1093.88,"volume":1679500000,"adj_close":1093.88}
{"date":"2004-07-20","open":1100.9,"high":1108.88,"low":1099.1,"close":1108.67,"volume":1445800000,"adj_close":1108.67}
{"date":"2004-07-19","open":1101.39,"high":1105.52,"low":1096.55,"close":1100.9,"volume":1319900000,"adj_close":1100.9}
{"date":"2004-07-16","open":1106.6899,"high":1112.17,"low":1101.0699,"close":1101.39,"volume":1450300000,"adj_close":1101.39}
{"date":"2004-07-15","open":1111.47,"high":1114.63,"low":1106.67,"close":1106.6899,"volume":1408700000,"adj_close":1106.6899}
{"date":"2004-07-14","open":1115.14,"high":1119.6,"low":1107.83,"close":1111.47,"volume":1462000000,"adj_close":1111.47}
{"date":"2004-07-13","open":1114.35,"high":1116.3,"low":1112.99,"close":1115.14,"volume":1199700000,"adj_close":1115.14}
{"date":"2004-07-12","open":1112.8101,"high":1116.11,"low":1106.71,"close":1114.35,"volume":1114600000,"adj_close":1114.35}
{"date":"2004-07-09","open":1109.11,"high":1115.5699,"low":1109.11,"close":1112.8101,"volume":1186300000,"adj_close":1112.8101}
{"date":"2004-07-08","open":1118.33,"high":1119.12,"low":1108.72,"close":1109.11,"volume":1401100000,"adj_close":1109.11}
{"date":"2004-07-07","open":1116.21,"high":1122.37,"low":1114.92,"close":1118.33,"volume":1328600000,"adj_close":1118.33}
{"date":"2004-07-06","open":1125.38,"high":1125.38,"low":1113.21,"close":1116.21,"volume":1283300000,"adj_close":1116.21}
{"date":"2004-07-02","open":1128.9399,"high":1129.15,"low":1123.26,"close":1125.38,"volume":1085000000,"adj_close":1125.38}
{"date":"2004-07-01","open":1140.84,"high":1140.84,"low":1123.0601,"close":1128.9399,"volume":1495700000,"adj_close":1128.9399}
{"date":"2004-06-30","open":1136.2,"high":1144.2,"low":1133.62,"close":1140.84,"volume":1473800000,"adj_close":1140.84}
{"date":"2004-06-29","open":1133.35,"high":1138.26,"low":1131.8101,"close":1136.2,"volume":1375000000,"adj_close":1136.2}
{"date":"2004-06-28","open":1134.4301,"high":1142.6,"low":1131.72,"close":1133.35,"volume":1354600000,"adj_close":1133.35}
{"date":"2004-06-25","open":1140.65,"high":1145.97,"low":1134.24,"close":1134.4301,"volume":1812900000,"adj_close":1134.4301}
{"date":"2004-06-24","open":1144.0601,"high":1146.34,"low":1139.9399,"close":1140.65,"volume":1394900000,"adj_close":1140.65}
{"date":"2004-06-23","open":1134.41,"high":1145.15,"low":1131.73,"close":1144.0601,"volume":1444200000,"adj_close":1144.0601}
{"date":"2004-06-22","open":1130.3,"high":1135.05,"low":1124.37,"close":1134.41,"volume":1382300000,"adj_close":1134.41}
{"date":"2004-06-21","open":1135.02,"high":1138.05,"low":1129.64,"close":1130.3,"volume":1123900000,"adj_close":1130.3}
{"date":"2004-06-18","open":1132.05,"high":1138.96,"low":1129.83,"close":1135.02,"volume":1500600000,"adj_close":1135.02}
{"date":"2004-06-17","open":1133.5601,"high":1133.5601,"low":1126.89,"close":1132.05,"volume":1296700000,"adj_close":1132.05}
{"date":"2004-06-16","open":1132.01,"high":1135.28,"low":1130.55,"close":1133.5601,"volume":1168400000,"adj_close":1133.5601}
{"date":"2004-06-15","open":1125.29,"high":1137.36,"low":1125.29,"close":1132.01,"volume":1345900000,"adj_close":1132.01}
{"date":"2004-06-14","open":1136.47,"high":1136.47,"low":1122.16,"close":1125.29,"volume":1179400000,"adj_close":1125.29}
{"date":"2004-06-10","open":1131.33,"high":1136.47,"low":1131.33,"close":1136.47,"volume":1160600000,"adj_close":1136.47}
{"date":"2004-06-09","open":1142.1801,"high":1142.1801,"low":1131.17,"close":1131.33,"volume":1276800000,"adj_close":1131.33}
{"date":"2004-06-08","open":1140.42,"high":1142.1801,"low":1135.45,"close":1142.1801,"volume":1190300000,"adj_close":1142.1801}
{"date":"2004-06-07","open":1122.5,"high":1140.54,"low":1122.5,"close":1140.42,"volume":1211800000,"adj_close":1140.42}
{"date":"2004-06-04","open":1116.64,"high":1129.17,"low":1116.64,"close":1122.5,"volume":1115300000,"adj_close":1122.5}
{"date":"2004-06-03","open":1124.99,"high":1125.3101,"low":1116.5699,"close":1116.64,"volume":1232400000,"adj_close":1116.64}
{"date":"2004-06-02","open":1121.2,"high":1128.1,"low":1118.64,"close":1124.99,"volume":1251700000,"adj_close":1124.99}
{"date":"2004-06-01","open":1120.6801,"high":1122.7,"low":1113.3199,"close":1121.2,"volume":1238000000,"adj_close":1121.2}
{"date":"2004-05-28","open":1121.28,"high":1122.6899,"low":1118.1,"close":1120.6801,"volume":1172600000,"adj_close":1120.6801}
{"date":"2004-05-27","open":1114.9399,"high":1123.95,"low":1114.86,"close":1121.28,"volume":1447500000,"adj_close":1121.28}
{"date":"2004-05-26","open":1113.05,"high":1116.71,"low":1109.91,"close":1114.9399,"volume":1369400000,"adj_close":1114.9399}
{"date":"2004-05-25","open":1095.41,"high":1113.8,"low":1090.74,"close":1113.05,"volume":1545700000,"adj_close":1113.05}
{"date":"2004-05-24","open":1093.5601,"high":1101.28,"low":1091.77,"close":1095.41,"volume":1227500000,"adj_close":1095.41}
{"date":"2004-05-21","open":1089.1899,"high":1099.64,"low":1089.1899,"close":1093.5601,"volume":1258600000,"adj_close":1093.5601}
{"date":"2004-05-20","open":1088.6801,"high":1092.62,"low":1085.4301,"close":1089.1899,"volume":1211000000,"adj_close":1089.1899}
{"date":"2004-05-19","open":1091.49,"high":1105.9301,"low":1088.49,"close":1088.6801,"volume":1548600000,"adj_close":1088.6801}
{"date":"2004-05-18","open":1084.1,"high":1094.1,"low":1084.1,"close":1091.49,"volume":1353000000,"adj_close":1091.49}
{"date":"2004-05-17","open":1095.7,"high":1095.7,"low":1079.36,"close":1084.1,"volume":1430100000,"adj_close":1084.1}
{"date":"2004-05-14","open":1096.4399,"high":1102.1,"low":1088.24,"close":1095.7,"volume":1335900000,"adj_close":1095.7}
{"date":"2004-05-13","open":1097.28,"high":1102.77,"low":1091.76,"close":1096.4399,"volume":1411100000,"adj_close":1096.4399}
{"date":"2004-05-12","open":1095.45,"high":1097.55,"low":1076.3199,"close":1097.28,"volume":1697600000,"adj_close":1097.28}
{"date":"2004-05-11","open":1087.12,"high":1095.6899,"low":1087.12,"close":1095.45,"volume":1533800000,"adj_close":1095.45}
{"date":"2004-05-10","open":1098.7,"high":1098.7,"low":1079.63,"close":1087.12,"volume":1918400000,"adj_close":1087.12}
{"date":"2004-05-07","open":1113.99,"high":1117.3,"low":1098.63,"close":1098.7,"volume":1653600000,"adj_close":1098.7}
{"date":"2004-05-06","open":1121.53,"high":1121.53,"low":1106.3,"close":1113.99,"volume":1509300000,"adj_close":1113.99}
{"date":"2004-05-05","open":1119.55,"high":1125.0699,"low":1117.9,"close":1121.53,"volume":1469000000,"adj_close":1121.53}
{"date":"2004-05-04","open":1117.49,"high":1127.74,"low":1112.89,"close":1119.55,"volume":1662100000,"adj_close":1119.55}
{"date":"2004-05-03","open":1107.3,"high":1118.72,"low":1107.3,"close":1117.49,"volume":1571600000,"adj_close":1117.49}
{"date":"2004-04-30","open":1113.89,"high":1119.26,"low":1107.23,"close":1107.3,"volume":1634700000,"adj_close":1107.3}
{"date":"2004-04-29","open":1122.41,"high":1128.8,"low":1108.04,"close":1113.89,"volume":1859000000,"adj_close":1113.89}
{"date":"2004-04-28","open":1138.11,"high":1138.11,"low":1121.7,"close":1122.41,"volume":1855600000,"adj_close":1122.41}
{"date":"2004-04-27","open":1135.53,"high":1146.5601,"low":1135.53,"close":1138.11,"volume":1518000000,"adj_close":1138.11}
{"date":"2004-04-26","open":1140.6,"high":1145.08,"low":1132.91,"close":1135.53,"volume":1290600000,"adj_close":1135.53}
{"date":"2004-04-23","open":1139.9301,"high":1141.92,"low":1134.8101,"close":1140.6,"volume":1396100000,"adj_close":1140.6}
{"date":"2004-04-22","open":1124.09,"high":1142.77,"low":1121.95,"close":1139.9301,"volume":1826700000,"adj_close":1139.9301}
{"date":"2004-04-21","open":1118.15,"high":1125.72,"low":1116.03,"close":1124.09,"volume":1738100000,"adj_close":1124.09}
{"date":"2004-04-20","open":1135.8199,"high":1139.26,"low":1118.09,"close":1118.15,"volume":1508500000,"adj_close":1118.15}
{"date":"2004-04-19","open":1134.5601,"high":1136.1801,"low":1129.84,"close":1135.8199,"volume":1194900000,"adj_close":1135.8199}
{"date":"2004-04-16","open":1128.84,"high":1136.8,"low":1126.9,"close":1134.61,"volume":1487800000,"adj_close":1134.61}
{"date":"2004-04-15","open":1128.17,"high":1134.08,"low":1120.75,"close":1128.84,"volume":1568700000,"adj_close":1128.84}
{"date":"2004-04-14","open":1129.4399,"high":1132.52,"low":1122.15,"close":1128.17,"volume":1547700000,"adj_close":1128.17}
{"date":"2004-04-13","open":1145.2,"high":1147.78,"low":1127.7,"close":1129.4399,"volume":1423200000,"adj_close":1129.4399}
{"date":"2004-04-12","open":1139.3199,"high":1147.29,"low":1139.3199,"close":1145.2,"volume":1102400000,"adj_close":1145.2}
{"date":"2004-04-08","open":1140.53,"high":1148.97,"low":1134.52,"close":1139.3199,"volume":1199800000,"adj_close":1139.3199}
{"date":"2004-04-07","open":1148.16,"high":1148.16,"low":1138.41,"close":1140.53,"volume":1458800000,"adj_close":1140.53}
{"date":"2004-04-06","open":1150.5699,"high":1150.5699,"low":1143.3,"close":1148.16,"volume":1397700000,"adj_close":1148.16}
{"date":"2004-04-05","open":1141.8101,"high":1150.5699,"low":1141.64,"close":1150.5699,"volume":1413700000,"adj_close":1150.5699}
{"date":"2004-04-02","open":1132.17,"high":1144.8101,"low":1132.17,"close":1141.8101,"volume":1629200000,"adj_close":1141.8101}
{"date":"2004-04-01","open":1126.21,"high":1135.67,"low":1126.2,"close":1132.17,"volume":1560700000,"adj_close":1132.17}
{"date":"2004-03-31","open":1127,"high":1130.83,"low":1121.46,"close":1126.21,"volume":1560700000,"adj_close":1126.21}
{"date":"2004-03-30","open":1122.47,"high":1127.6,"low":1119.66,"close":1127,"volume":1332400000,"adj_close":1127}
{"date":"2004-03-29","open":1108.0601,"high":1124.37,"low":1108.0601,"close":1122.47,"volume":1405500000,"adj_close":1122.47}
{"date":"2004-03-26","open":1109.1899,"high":1115.27,"low":1106.13,"close":1108.0601,"volume":1319100000,"adj_close":1108.0601}
{"date":"2004-03-25","open":1091.33,"high":1110.38,"low":1091.33,"close":1109.1899,"volume":1471700000,"adj_close":1109.1899}
{"date":"2004-03-24","open":1093.95,"high":1098.3199,"low":1087.16,"close":1091.33,"volume":1527800000,"adj_close":1091.33}
{"date":"2004-03-23","open":1095.4,"high":1101.52,"low":1091.5699,"close":1093.95,"volume":1458200000,"adj_close":1093.95}
{"date":"2004-03-22","open":1109.78,"high":1109.78,"low":1089.54,"close":1095.4,"volume":1452300000,"adj_close":1095.4}
{"date":"2004-03-19","open":1122.3199,"high":1122.72,"low":1109.6899,"close":1109.78,"volume":1457400000,"adj_close":1109.78}
{"date":"2004-03-18","open":1123.75,"high":1125.5,"low":1113.25,"close":1122.3199,"volume":1369200000,"adj_close":1122.3199}
{"date":"2004-03-17","open":1110.7,"high":1125.76,"low":1110.7,"close":1123.75,"volume":1490100000,"adj_close":1123.75}
{"date":"2004-03-16","open":1104.49,"high":1113.76,"low":1102.61,"close":1110.7,"volume":1500700000,"adj_close":1110.7}
{"date":"2004-03-15","open":1120.5699,"high":1120.5699,"low":1103.36,"close":1104.49,"volume":1600600000,"adj_close":1104.49}
{"date":"2004-03-12","open":1106.78,"high":1120.63,"low":1106.78,"close":1120.5699,"volume":1388500000,"adj_close":1120.5699}
{"date":"2004-03-11","open":1123.89,"high":1125.96,"low":1105.87,"close":1106.78,"volume":1889900000,"adj_close":1106.78}
{"date":"2004-03-10","open":1140.58,"high":1141.45,"low":1122.53,"close":1123.89,"volume":1648400000,"adj_close":1123.89}
{"date":"2004-03-09","open":1147.2,"high":1147.3199,"low":1136.84,"close":1140.58,"volume":1499400000,"adj_close":1140.58}
{"date":"2004-03-08","open":1156.86,"high":1159.9399,"low":1146.97,"close":1147.2,"volume":1254400000,"adj_close":1147.2}
{"date":"2004-03-05","open":1154.87,"high":1163.23,"low":1148.77,"close":1156.86,"volume":1398200000,"adj_close":1156.86}
{"date":"2004-03-04","open":1151.03,"high":1154.97,"low":1149.8101,"close":1154.87,"volume":1265800000,"adj_close":1154.87}
{"date":"2004-03-03","open":1149.1,"high":1152.4399,"low":1143.78,"close":1151.03,"volume":1334500000,"adj_close":1151.03}
{"date":"2004-03-02","open":1155.97,"high":1156.54,"low":1147.3101,"close":1149.1,"volume":1476000000,"adj_close":1149.1}
{"date":"2004-03-01","open":1144.9399,"high":1157.45,"low":1144.9399,"close":1155.97,"volume":1497100000,"adj_close":1155.97}
{"date":"2004-02-27","open":1145.8,"high":1151.6801,"low":1141.8,"close":1144.9399,"volume":1540400000,"adj_close":1144.9399}
{"date":"2004-02-26","open":1143.67,"high":1147.23,"low":1138.62,"close":1144.91,"volume":1383900000,"adj_close":1144.91}
{"date":"2004-02-25","open":1139.09,"high":1145.24,"low":1138.96,"close":1143.67,"volume":1360700000,"adj_close":1143.67}
{"date":"2004-02-24","open":1140.99,"high":1144.54,"low":1134.4301,"close":1139.09,"volume":1543600000,"adj_close":1139.09}
{"date":"2004-02-23","open":1144.11,"high":1146.6899,"low":1136.98,"close":1140.99,"volume":1380400000,"adj_close":1140.99}
{"date":"2004-02-20","open":1147.0601,"high":1149.8101,"low":1139,"close":1144.11,"volume":1479600000,"adj_close":1144.11}
{"date":"2004-02-19","open":1151.8199,"high":1158.5699,"low":1146.85,"close":1147.0601,"volume":1562800000,"adj_close":1147.0601}
{"date":"2004-02-18","open":1156.99,"high":1157.4,"low":1149.54,"close":1151.8199,"volume":1382400000,"adj_close":1151.8199}
{"date":"2004-02-17","open":1145.8101,"high":1158.98,"low":1145.8101,"close":1156.99,"volume":1396500000,"adj_close":1156.99}
{"date":"2004-02-13","open":1152.11,"high":1156.88,"low":1143.24,"close":1145.8101,"volume":1329200000,"adj_close":1145.8101}
{"date":"2004-02-12","open":1157.76,"high":1157.76,"low":1151.4399,"close":1152.11,"volume":1464300000,"adj_close":1152.11}
{"date":"2004-02-11","open":1145.54,"high":1158.89,"low":1142.33,"close":1157.76,"volume":1699300000,"adj_close":1157.76}
{"date":"2004-02-10","open":1139.8101,"high":1147.02,"low":1138.7,"close":1145.54,"volume":1403900000,"adj_close":1145.54}
{"date":"2004-02-09","open":1142.76,"high":1144.46,"low":1139.21,"close":1139.8101,"volume":1303500000,"adj_close":1139.8101}
{"date":"2004-02-06","open":1128.59,"high":1142.79,"low":1128.39,"close":1142.76,"volume":1477600000,"adj_close":1142.76}
{"date":"2004-02-05","open":1126.52,"high":1131.17,"low":1124.4399,"close":1128.59,"volume":1566600000,"adj_close":1128.59}
{"date":"2004-02-04","open":1136.03,"high":1136.03,"low":1124.74,"close":1126.52,"volume":1634800000,"adj_close":1126.52}
{"date":"2004-02-03","open":1135.26,"high":1137.4399,"low":1131.33,"close":1136.03,"volume":1476900000,"adj_close":1136.03}
{"date":"2004-02-02","open":1131.13,"high":1142.45,"low":1127.87,"close":1135.26,"volume":1599200000,"adj_close":1135.26}
{"date":"2004-01-30","open":1134.11,"high":1134.17,"low":1127.73,"close":1131.13,"volume":1635000000,"adj_close":1131.13}
{"date":"2004-01-29","open":1128.48,"high":1134.39,"low":1122.38,"close":1134.11,"volume":1921900000,"adj_close":1134.11}
{"date":"2004-01-28","open":1144.05,"high":1149.14,"low":1126.5,"close":1128.48,"volume":1842000000,"adj_close":1128.48}
{"date":"2004-01-27","open":1155.37,"high":1155.37,"low":1144.05,"close":1144.05,"volume":1673100000,"adj_close":1144.05}
{"date":"2004-01-26","open":1141.55,"high":1155.38,"low":1141,"close":1155.37,"volume":1480600000,"adj_close":1155.37}
{"date":"2004-01-23","open":1143.9399,"high":1150.3101,"low":1136.85,"close":1141.55,"volume":1561200000,"adj_close":1141.55}
{"date":"2004-01-22","open":1147.62,"high":1150.51,"low":1143.01,"close":1143.9399,"volume":1693700000,"adj_close":1143.9399}
{"date":"2004-01-21","open":1138.77,"high":1149.21,"low":1134.62,"close":1147.62,"volume":1757600000,"adj_close":1147.62}
{"date":"2004-01-20","open":1139.83,"high":1142.9301,"low":1135.4,"close":1138.77,"volume":1698200000,"adj_close":1138.77}
{"date":"2004-01-16","open":1132.05,"high":1139.83,"low":1132.05,"close":1139.83,"volume":1721100000,"adj_close":1139.83}
{"date":"2004-01-15","open":1130.52,"high":1137.11,"low":1124.54,"close":1132.05,"volume":1695000000,"adj_close":1132.05}
{"date":"2004-01-14","open":1121.22,"high":1130.75,"low":1121.22,"close":1130.52,"volume":1514600000,"adj_close":1130.52}
{"date":"2004-01-13","open":1127.23,"high":1129.0699,"low":1115.1899,"close":1121.22,"volume":1595900000,"adj_close":1121.22}
{"date":"2004-01-12","open":1121.86,"high":1127.85,"low":1120.9,"close":1127.23,"volume":1510200000,"adj_close":1127.23}
{"date":"2004-01-09","open":1131.92,"high":1131.92,"low":1120.9,"close":1121.86,"volume":1720700000,"adj_close":1121.86}
{"date":"2004-01-08","open":1126.33,"high":1131.92,"low":1124.91,"close":1131.92,"volume":1868400000,"adj_close":1131.92}
{"date":"2004-01-07","open":1123.67,"high":1126.33,"low":1116.45,"close":1126.33,"volume":1704900000,"adj_close":1126.33}
{"date":"2004-01-06","open":1122.22,"high":1124.46,"low":1118.4399,"close":1123.67,"volume":1494500000,"adj_close":1123.67}
{"date":"2004-01-05","open":1108.48,"high":1122.22,"low":1108.48,"close":1122.22,"volume":1578200000,"adj_close":1122.22}
{"date":"2004-01-02","open":1111.92,"high":1118.85,"low":1105.08,"close":1108.48,"volume":1153200000,"adj_close":1108.48}
{"date":"2003-12-31","open":1109.64,"high":1112.5601,"low":1106.21,"close":1111.92,"volume":1027500000,"adj_close":1111.92}
{"date":"2003-12-30","open":1109.48,"high":1109.75,"low":1106.41,"close":1109.64,"volume":1012600000,"adj_close":1109.64}
{"date":"2003-12-29","open":1095.89,"high":1109.48,"low":1095.89,"close":1109.48,"volume":1058800000,"adj_close":1109.48}
{"date":"2003-12-26","open":1094.04,"high":1098.47,"low":1094.04,"close":1095.89,"volume":356070000,"adj_close":1095.89}
{"date":"2003-12-24","open":1096.02,"high":1096.4,"low":1092.73,"close":1094.04,"volume":518060000,"adj_close":1094.04}
{"date":"2003-12-23","open":1092.9399,"high":1096.95,"low":1091.73,"close":1096.02,"volume":1145300000,"adj_close":1096.02}
{"date":"2003-12-22","open":1088.66,"high":1092.9399,"low":1086.14,"close":1092.9399,"volume":1251700000,"adj_close":1092.9399}
{"date":"2003-12-19","open":1089.1801,"high":1091.0601,"low":1084.1899,"close":1088.66,"volume":1657300000,"adj_close":1088.66}
{"date":"2003-12-18","open":1076.48,"high":1089.5,"low":1076.48,"close":1089.1801,"volume":1579900000,"adj_close":1089.1801}
{"date":"2003-12-17","open":1075.13,"high":1076.54,"low":1071.14,"close":1076.48,"volume":1441700000,"adj_close":1076.48}
{"date":"2003-12-16","open":1068.04,"high":1075.9399,"low":1068.04,"close":1075.13,"volume":1547900000,"adj_close":1075.13}
{"date":"2003-12-15","open":1074.14,"high":1082.79,"low":1068,"close":1068.04,"volume":1520800000,"adj_close":1068.04}
{"date":"2003-12-12","open":1071.21,"high":1074.76,"low":1067.64,"close":1074.14,"volume":1223100000,"adj_close":1074.14}
{"date":"2003-12-11","open":1059.05,"high":1073.63,"low":1059.05,"close":1071.21,"volume":1441100000,"adj_close":1071.21}
{"date":"2003-12-10","open":1060.1801,"high":1063.02,"low":1053.41,"close":1059.05,"volume":1444000000,"adj_close":1059.05}
{"date":"2003-12-09","open":1069.3,"high":1071.9399,"low":1059.16,"close":1060.1801,"volume":1465500000,"adj_close":1060.1801}
{"date":"2003-12-08","open":1061.5,"high":1069.59,"low":1060.9301,"close":1069.3,"volume":1218900000,"adj_close":1069.3}
{"date":"2003-12-05","open":1069.72,"high":1069.72,"low":1060.09,"close":1061.5,"volume":1265900000,"adj_close":1061.5}
{"date":"2003-12-04","open":1064.73,"high":1070.37,"low":1063.15,"close":1069.72,"volume":1463100000,"adj_close":1069.72}
{"date":"2003-12-03","open":1066.62,"high":1074.3,"low":1064.63,"close":1064.73,"volume":1441700000,"adj_close":1064.73}
{"date":"2003-12-02","open":1070.12,"high":1071.22,"low":1065.22,"close":1066.62,"volume":1383200000,"adj_close":1066.62}
{"date":"2003-12-01","open":1058.2,"high":1070.47,"low":1058.2,"close":1070.12,"volume":1375000000,"adj_close":1070.12}
{"date":"2003-11-28","open":1058.45,"high":1060.63,"low":1056.77,"close":1058.2,"volume":487220000,"adj_close":1058.2}
{"date":"2003-11-26","open":1053.89,"high":1058.45,"low":1048.28,"close":1058.45,"volume":1097700000,"adj_close":1058.45}
{"date":"2003-11-25","open":1052.08,"high":1058.05,"low":1049.3101,"close":1053.89,"volume":1333700000,"adj_close":1053.89}
{"date":"2003-11-24","open":1035.28,"high":1052.08,"low":1035.28,"close":1052.08,"volume":1302800000,"adj_close":1052.08}
{"date":"2003-11-21","open":1033.65,"high":1037.5699,"low":1031.2,"close":1035.28,"volume":1273800000,"adj_close":1035.28}
{"date":"2003-11-20","open":1042.4399,"high":1046.48,"low":1033.42,"close":1033.65,"volume":1326700000,"adj_close":1033.65}
{"date":"2003-11-19","open":1034.15,"high":1043.95,"low":1034.15,"close":1042.4399,"volume":1326200000,"adj_close":1042.4399}
{"date":"2003-11-18","open":1043.63,"high":1048.77,"low":1034,"close":1034.15,"volume":1354300000,"adj_close":1034.15}
{"date":"2003-11-17","open":1050.35,"high":1050.35,"low":1035.28,"close":1043.63,"volume":1374300000,"adj_close":1043.63}
{"date":"2003-11-14","open":1058.41,"high":1063.65,"low":1048.11,"close":1050.35,"volume":1356100000,"adj_close":1050.35}
{"date":"2003-11-13","open":1058.5601,"high":1059.62,"low":1052.96,"close":1058.41,"volume":1383000000,"adj_close":1058.41}
{"date":"2003-11-12","open":1046.5699,"high":1059.1,"low":1046.5699,"close":1058.53,"volume":1349300000,"adj_close":1058.53}
{"date":"2003-11-11","open":1047.11,"high":1048.23,"low":1043.46,"close":1046.5699,"volume":1162500000,"adj_close":1046.5699}
{"date":"2003-11-10","open":1053.21,"high":1053.65,"low":1045.58,"close":1047.11,"volume":1243600000,"adj_close":1047.11}
{"date":"2003-11-07","open":1058.05,"high":1062.39,"low":1052.17,"close":1053.21,"volume":1440500000,"adj_close":1053.21}
{"date":"2003-11-06","open":1051.8101,"high":1058.9399,"low":1046.9301,"close":1058.05,"volume":1453900000,"adj_close":1058.05}
{"date":"2003-11-05","open":1053.25,"high":1054.54,"low":1044.88,"close":1051.8101,"volume":1401800000,"adj_close":1051.8101}
{"date":"2003-11-04","open":1059.02,"high":1059.02,"low":1051.7,"close":1053.25,"volume":1417600000,"adj_close":1053.25}
{"date":"2003-11-03","open":1050.71,"high":1061.4399,"low":1050.71,"close":1059.02,"volume":1378200000,"adj_close":1059.02}
{"date":"2003-10-31","open":1046.9399,"high":1053.09,"low":1046.9399,"close":1050.71,"volume":1498900000,"adj_close":1050.71}
{"date":"2003-10-30","open":1048.11,"high":1052.8101,"low":1043.8199,"close":1046.9399,"volume":1629700000,"adj_close":1046.9399}
{"date":"2003-10-29","open":1046.79,"high":1049.83,"low":1043.35,"close":1048.11,"volume":1562600000,"adj_close":1048.11}
{"date":"2003-10-28","open":1031.13,"high":1046.79,"low":1031.13,"close":1046.79,"volume":1629200000,"adj_close":1046.79}
{"date":"2003-10-27","open":1028.91,"high":1037.75,"low":1028.91,"close":1031.13,"volume":1371800000,"adj_close":1031.13}
{"date":"2003-10-24","open":1033.77,"high":1033.77,"low":1018.32,"close":1028.91,"volume":1420300000,"adj_close":1028.91}
{"date":"2003-10-23","open":1030.36,"high":1035.4399,"low":1025.89,"close":1033.77,"volume":1604300000,"adj_close":1033.77}
{"date":"2003-10-22","open":1046.03,"high":1046.03,"low":1028.39,"close":1030.36,"volume":1647200000,"adj_close":1030.36}
{"date":"2003-10-21","open":1044.6801,"high":1048.5699,"low":1042.59,"close":1046.03,"volume":1498000000,"adj_close":1046.03}
{"date":"2003-10-20","open":1039.3199,"high":1044.6899,"low":1036.13,"close":1044.6801,"volume":1172600000,"adj_close":1044.6801}
{"date":"2003-10-17","open":1050.0699,"high":1051.89,"low":1036.5699,"close":1039.3199,"volume":1352000000,"adj_close":1039.3199}
{"date":"2003-10-16","open":1046.76,"high":1052.9399,"low":1044.04,"close":1050.0699,"volume":1417700000,"adj_close":1050.0699}
{"date":"2003-10-15","open":1049.48,"high":1053.79,"low":1043.15,"close":1046.76,"volume":1521100000,"adj_close":1046.76}
{"date":"2003-10-14","open":1045.35,"high":1049.49,"low":1040.84,"close":1049.48,"volume":1271900000,"adj_close":1049.48}
{"date":"2003-10-13","open":1038.0601,"high":1048.9,"low":1038.0601,"close":1045.35,"volume":1040500000,"adj_close":1045.35}
{"date":"2003-10-10","open":1038.73,"high":1040.84,"low":1035.74,"close":1038.0601,"volume":1108100000,"adj_close":1038.0601}
{"date":"2003-10-09","open":1033.78,"high":1048.28,"low":1033.78,"close":1038.73,"volume":1578700000,"adj_close":1038.73}
{"date":"2003-10-08","open":1039.25,"high":1040.0601,"low":1030.96,"close":1033.78,"volume":1262500000,"adj_close":1033.78}
{"date":"2003-10-07","open":1034.35,"high":1039.25,"low":1026.27,"close":1039.25,"volume":1279500000,"adj_close":1039.25}
{"date":"2003-10-06","open":1029.85,"high":1036.48,"low":1029.15,"close":1034.35,"volume":1025800000,"adj_close":1034.35}
{"date":"2003-10-03","open":1020.24,"high":1039.3101,"low":1020.24,"close":1029.85,"volume":1570500000,"adj_close":1029.85}
{"date":"2003-10-02","open":1018.22,"high":1021.87,"low":1013.38,"close":1020.24,"volume":1269300000,"adj_close":1020.24}
{"date":"2003-10-01","open":995.97,"high":1018.22,"low":995.97,"close":1018.22,"volume":1566300000,"adj_close":1018.22}
{"date":"2003-09-30","open":1006.58,"high":1006.58,"low":990.36,"close":995.97,"volume":1590500000,"adj_close":995.97}
{"date":"2003-09-29","open":996.85,"high":1006.89,"low":995.31,"close":1006.58,"volume":1366500000,"adj_close":1006.58}
{"date":"2003-09-26","open":1003.27,"high":1003.45,"low":996.08,"close":996.85,"volume":1472500000,"adj_close":996.85}
{"date":"2003-09-25","open":1009.38,"high":1015.97,"low":1003.26,"close":1003.27,"volume":1530000000,"adj_close":1003.27}
{"date":"2003-09-24","open":1029.03,"high":1029.83,"low":1008.93,"close":1009.38,"volume":1556000000,"adj_close":1009.38}
{"date":"2003-09-23","open":1022.82,"high":1030.12,"low":1021.54,"close":1029.03,"volume":1301700000,"adj_close":1029.03}
{"date":"2003-09-22","open":1036.3,"high":1036.3,"low":1018.3,"close":1022.82,"volume":1278800000,"adj_close":1022.82}
{"date":"2003-09-19","open":1039.58,"high":1040.29,"low":1031.89,"close":1036.3,"volume":1518600000,"adj_close":1036.3}
{"date":"2003-09-18","open":1025.97,"high":1040.16,"low":1025.75,"close":1039.58,"volume":1498800000,"adj_close":1039.58}
{"date":"2003-09-17","open":1029.3199,"high":1031.34,"low":1024.53,"close":1025.97,"volume":1338210000,"adj_close":1025.97}
{"date":"2003-09-16","open":1014.81,"high":1029.66,"low":1014.81,"close":1029.3199,"volume":1403200000,"adj_close":1029.3199}
{"date":"2003-09-15","open":1018.63,"high":1019.79,"low":1013.59,"close":1014.81,"volume":1151300000,"adj_close":1014.81}
{"date":"2003-09-12","open":1016.42,"high":1019.65,"low":1007.71,"close":1018.63,"volume":1236700000,"adj_close":1018.63}
{"date":"2003-09-11","open":1010.92,"high":1020.88,"low":1010.92,"close":1016.42,"volume":1335900000,"adj_close":1016.42}
{"date":"2003-09-10","open":1023.17,"high":1023.17,"low":1009.74,"close":1010.92,"volume":1582100000,"adj_close":1010.92}
{"date":"2003-09-09","open":1031.64,"high":1031.64,"low":1021.14,"close":1023.17,"volume":1414800000,"adj_close":1023.17}
{"date":"2003-09-08","open":1021.39,"high":1032.41,"low":1021.39,"close":1031.64,"volume":1299300000,"adj_close":1031.64}
{"date":"2003-09-05","open":1027.97,"high":1029.21,"low":1018.19,"close":1021.39,"volume":1465200000,"adj_close":1021.39}
{"date":"2003-09-04","open":1026.27,"high":1029.17,"low":1022.19,"close":1027.97,"volume":1453900000,"adj_close":1027.97}
{"date":"2003-09-03","open":1021.99,"high":1029.34,"low":1021.99,"close":1026.27,"volume":1675600000,"adj_close":1026.27}
{"date":"2003-09-02","open":1008.01,"high":1022.59,"low":1005.73,"close":1021.99,"volume":1470500000,"adj_close":1021.99}
{"date":"2003-08-29","open":1002.84,"high":1008.85,"low":999.52,"close":1008.01,"volume":945100000,"adj_close":1008.01}
{"date":"2003-08-28","open":996.79,"high":1004.12,"low":991.42,"close":1002.84,"volume":1165200000,"adj_close":1002.84}
{"date":"2003-08-27","open":996.73,"high":998.05,"low":993.33,"close":996.79,"volume":1051400000,"adj_close":996.79}
{"date":"2003-08-26","open":993.71,"high":997.93,"low":983.57,"close":996.73,"volume":1178700000,"adj_close":996.73}
{"date":"2003-08-25","open":993.06,"high":993.71,"low":987.91,"close":993.71,"volume":971700000,"adj_close":993.71}
{"date":"2003-08-22","open":1003.27,"high":1011.01,"low":992.62,"close":993.06,"volume":1308900000,"adj_close":993.06}
{"date":"2003-08-21","open":1000.3,"high":1009.53,"low":999.33,"close":1003.27,"volume":1407100000,"adj_close":1003.27}
{"date":"2003-08-20","open":1002.35,"high":1003.54,"low":996.62,"close":1000.3,"volume":1210800000,"adj_close":1000.3}
{"date":"2003-08-19","open":999.74,"high":1003.3,"low":995.3,"close":1002.35,"volume":1300600000,"adj_close":1002.35}
{"date":"2003-08-18","open":990.67,"high":1000.35,"low":990.67,"close":999.74,"volume":1127600000,"adj_close":999.74}
{"date":"2003-08-15","open":990.51,"high":992.39,"low":987.1,"close":990.67,"volume":636370000,"adj_close":990.67}
{"date":"2003-08-14","open":984.03,"high":991.91,"low":980.36,"close":990.51,"volume":1186800000,"adj_close":990.51}
{"date":"2003-08-13","open":990.35,"high":992.5,"low":980.85,"close":984.03,"volume":1208800000,"adj_close":984.03}
{"date":"2003-08-12","open":980.59,"high":990.41,"low":979.9,"close":990.35,"volume":1132300000,"adj_close":990.35}
{"date":"2003-08-11","open":977.59,"high":985.46,"low":974.21,"close":980.59,"volume":1022200000,"adj_close":980.59}
{"date":"2003-08-08","open":974.12,"high":980.57,"low":973.83,"close":977.59,"volume":1086600000,"adj_close":977.59}
{"date":"2003-08-07","open":967.08,"high":974.89,"low":963.82,"close":974.12,"volume":1389300000,"adj_close":974.12}
{"date":"2003-08-06","open":965.46,"high":975.74,"low":960.84,"close":967.08,"volume":1491000000,"adj_close":967.08}
{"date":"2003-08-05","open":982.82,"high":982.82,"low":964.97,"close":965.46,"volume":1351700000,"adj_close":965.46}
{"date":"2003-08-04","open":980.15,"high":985.75,"low":966.79,"close":982.82,"volume":1318700000,"adj_close":982.82}
{"date":"2003-08-01","open":990.31,"high":990.31,"low":978.86,"close":980.15,"volume":1390600000,"adj_close":980.15}
{"date":"2003-07-31","open":987.49,"high":1004.59,"low":987.49,"close":990.31,"volume":1608000000,"adj_close":990.31}
{"date":"2003-07-30","open":989.28,"high":992.62,"low":985.96,"close":987.49,"volume":1391900000,"adj_close":987.49}
{"date":"2003-07-29","open":996.52,"high":998.64,"low":984.15,"close":989.28,"volume":1508900000,"adj_close":989.28}
{"date":"2003-07-28","open":998.68,"high":1000.68,"low":993.59,"close":996.52,"volume":1328600000,"adj_close":996.52}
{"date":"2003-07-25","open":981.6,"high":998.71,"low":977.49,"close":998.68,"volume":1397500000,"adj_close":998.68}
{"date":"2003-07-24","open":988.61,"high":998.89,"low":981.07,"close":981.6,"volume":1559000000,"adj_close":981.6}
{"date":"2003-07-23","open":988.11,"high":989.86,"low":979.79,"close":988.61,"volume":1362700000,"adj_close":988.61}
{"date":"2003-07-22","open":978.8,"high":990.29,"low":976.08,"close":988.11,"volume":1439700000,"adj_close":988.11}
{"date":"2003-07-21","open":993.32,"high":993.32,"low":975.63,"close":978.8,"volume":1254200000,"adj_close":978.8}
{"date":"2003-07-18","open":981.73,"high":994.25,"low":981.71,"close":993.32,"volume":1365200000,"adj_close":993.32}
{"date":"2003-07-17","open":994,"high":994,"low":978.6,"close":981.73,"volume":1661400000,"adj_close":981.73}
{"date":"2003-07-16","open":1000.42,"high":1003.47,"low":989.3,"close":994.09,"volume":1662000000,"adj_close":994.09}
{"date":"2003-07-15","open":1003.86,"high":1009.61,"low":996.67,"close":1000.42,"volume":1518600000,"adj_close":1000.42}
{"date":"2003-07-14","open":998.14,"high":1015.41,"low":998.14,"close":1003.86,"volume":1448900000,"adj_close":1003.86}
{"date":"2003-07-11","open":988.7,"high":1000.86,"low":988.7,"close":998.14,"volume":1212700000,"adj_close":998.14}
{"date":"2003-07-10","open":1002.21,"high":1002.21,"low":983.63,"close":988.7,"volume":1465700000,"adj_close":988.7}
{"date":"2003-07-09","open":1007.84,"high":1010.43,"low":998.17,"close":1002.21,"volume":1618000000,"adj_close":1002.21}
{"date":"2003-07-08","open":1004.42,"high":1008.92,"low":998.73,"close":1007.84,"volume":1565700000,"adj_close":1007.84}
{"date":"2003-07-07","open":985.7,"high":1005.56,"low":985.7,"close":1004.42,"volume":1429100000,"adj_close":1004.42}
{"date":"2003-07-03","open":993.75,"high":995,"low":983.34,"close":985.7,"volume":775900000,"adj_close":985.7}
{"date":"2003-07-02","open":982.32,"high":993.78,"low":982.32,"close":993.75,"volume":1519300000,"adj_close":993.75}
{"date":"2003-07-01","open":974.5,"high":983.26,"low":962.1,"close":982.32,"volume":1460200000,"adj_close":982.32}
{"date":"2003-06-30","open":976.22,"high":983.61,"low":973.6,"close":974.5,"volume":1587200000,"adj_close":974.5}
{"date":"2003-06-27","open":985.82,"high":988.88,"low":974.29,"close":976.22,"volume":1267800000,"adj_close":976.22}
{"date":"2003-06-26","open":975.32,"high":986.53,"low":973.8,"close":985.82,"volume":1387400000,"adj_close":985.82}
{"date":"2003-06-25","open":983.45,"high":991.64,"low":974.86,"close":975.32,"volume":1459200000,"adj_close":975.32}
{"date":"2003-06-24","open":981.64,"high":987.84,"low":979.08,"close":983.45,"volume":1388300000,"adj_close":983.45}
{"date":"2003-06-23","open":995.69,"high":995.69,"low":977.4,"close":981.64,"volume":1398100000,"adj_close":981.64}
{"date":"2003-06-20","open":994.7,"high":1002.09,"low":993.36,"close":995.69,"volume":1698000000,"adj_close":995.69}
{"date":"2003-06-19","open":1010.09,"high":1011.22,"low":993.08,"close":994.7,"volume":1530100000,"adj_close":994.7}
{"date":"2003-06-18","open":1011.66,"high":1015.12,"low":1004.61,"close":1010.09,"volume":1488900000,"adj_close":1010.09}
{"date":"2003-06-17","open":1010.74,"high":1015.33,"low":1007.04,"close":1011.66,"volume":1479700000,"adj_close":1011.66}
{"date":"2003-06-16","open":988.61,"high":1010.86,"low":988.61,"close":1010.74,"volume":1345900000,"adj_close":1010.74}
{"date":"2003-06-13","open":998.51,"high":1000.92,"low":984.27,"close":988.61,"volume":1271600000,"adj_close":988.61}
{"date":"2003-06-12","open":997.48,"high":1002.74,"low":991.27,"close":998.51,"volume":1553100000,"adj_close":998.51}
{"date":"2003-06-11","open":984.84,"high":997.48,"low":981.61,"close":997.48,"volume":1520000000,"adj_close":997.48}
{"date":"2003-06-10","open":975.93,"high":984.84,"low":975.93,"close":984.84,"volume":1275400000,"adj_close":984.84}
{"date":"2003-06-09","open":987.76,"high":987.76,"low":972.59,"close":975.93,"volume":1307000000,"adj_close":975.93}
{"date":"2003-06-06","open":990.14,"high":1007.69,"low":986.01,"close":987.76,"volume":1837200000,"adj_close":987.76}
{"date":"2003-06-05","open":986.24,"high":990.14,"low":978.13,"close":990.14,"volume":1693100000,"adj_close":990.14}
{"date":"2003-06-04","open":971.56,"high":987.85,"low":970.72,"close":986.24,"volume":1618700000,"adj_close":986.24}
{"date":"2003-06-03","open":967,"high":973.02,"low":964.47,"close":971.56,"volume":1450200000,"adj_close":971.56}
{"date":"2003-06-02","open":963.59,"high":979.11,"low":963.59,"close":967,"volume":1662500000,"adj_close":967}
{"date":"2003-05-30","open":949.64,"high":965.38,"low":949.64,"close":963.59,"volume":1688800000,"adj_close":963.59}
{"date":"2003-05-29","open":953.22,"high":962.08,"low":946.23,"close":949.64,"volume":1685800000,"adj_close":949.64}
{"date":"2003-05-28","open":951.48,"high":959.39,"low":950.12,"close":953.22,"volume":1559000000,"adj_close":953.22}
{"date":"2003-05-27","open":933.22,"high":952.76,"low":927.33,"close":951.48,"volume":1532000000,"adj_close":951.48}
{"date":"2003-05-23","open":931.87,"high":935.2,"low":927.42,"close":933.22,"volume":1201000000,"adj_close":933.22}
{"date":"2003-05-22","open":923.42,"high":935.3,"low":922.54,"close":931.87,"volume":1448500000,"adj_close":931.87}
{"date":"2003-05-21","open":919.73,"high":923.85,"low":914.91,"close":923.42,"volume":1457800000,"adj_close":923.42}
{"date":"2003-05-20","open":920.77,"high":925.34,"low":912.05,"close":919.73,"volume":1505300000,"adj_close":919.73}
{"date":"2003-05-19","open":944.3,"high":944.3,"low":920.23,"close":920.77,"volume":1375700000,"adj_close":920.77}
{"date":"2003-05-16","open":946.67,"high":948.65,"low":938.6,"close":944.3,"volume":1505500000,"adj_close":944.3}
{"date":"2003-05-15","open":939.28,"high":948.23,"low":938.79,"close":946.67,"volume":1508700000,"adj_close":946.67}
{"date":"2003-05-14","open":942.3,"high":947.29,"low":935.24,"close":939.28,"volume":1401800000,"adj_close":939.28}
{"date":"2003-05-13","open":945.11,"high":947.51,"low":938.91,"close":942.3,"volume":1418100000,"adj_close":942.3}
{"date":"2003-05-12","open":933.41,"high":946.84,"low":929.3,"close":945.11,"volume":1378800000,"adj_close":945.11}
{"date":"2003-05-09","open":920.27,"high":933.77,"low":920.27,"close":933.41,"volume":1326100000,"adj_close":933.41}
{"date":"2003-05-08","open":929.62,"high":929.62,"low":919.72,"close":920.27,"volume":1379600000,"adj_close":920.27}
{"date":"2003-05-07","open":934.39,"high":937.22,"low":926.41,"close":929.62,"volume":1531900000,"adj_close":929.62}
{"date":"2003-05-06","open":926.55,"high":939.61,"low":926.38,"close":934.39,"volume":1649600000,"adj_close":934.39}
{"date":"2003-05-05","open":930.08,"high":933.88,"low":924.55,"close":926.55,"volume":1446300000,"adj_close":926.55}
{"date":"2003-05-02","open":916.3,"high":930.56,"low":912.35,"close":930.08,"volume":1554300000,"adj_close":930.08}
{"date":"2003-05-01","open":916.92,"high":919.68,"low":902.83,"close":916.3,"volume":1397500000,"adj_close":916.3}
{"date":"2003-04-30","open":917.84,"high":922.01,"low":911.7,"close":916.92,"volume":1788510000,"adj_close":916.92}
{"date":"2003-04-29","open":914.84,"high":924.24,"low":911.1,"close":917.84,"volume":1525600000,"adj_close":917.84}
{"date":"2003-04-28","open":898.81,"high":918.15,"low":898.81,"close":914.84,"volume":1273000000,"adj_close":914.84}
{"date":"2003-04-25","open":911.43,"high":911.43,"low":897.52,"close":898.81,"volume":1335800000,"adj_close":898.81}
{"date":"2003-04-24","open":919.02,"high":919.02,"low":906.69,"close":911.43,"volume":1648100000,"adj_close":911.43}
{"date":"2003-04-23","open":911.37,"high":919.74,"low":909.89,"close":919.02,"volume":1667200000,"adj_close":919.02}
{"date":"2003-04-22","open":892.01,"high":911.74,"low":886.7,"close":911.37,"volume":1631200000,"adj_close":911.37}
{"date":"2003-04-21","open":893.58,"high":898.01,"low":888.17,"close":892.01,"volume":1118700000,"adj_close":892.01}
{"date":"2003-04-17","open":879.91,"high":893.83,"low":879.2,"close":893.58,"volume":1430600000,"adj_close":893.58}
{"date":"2003-04-16","open":890.81,"high":896.77,"low":877.93,"close":879.91,"volume":1587600000,"adj_close":879.91}
{"date":"2003-04-15","open":885.23,"high":891.27,"low":881.85,"close":890.81,"volume":1460200000,"adj_close":890.81}
{"date":"2003-04-14","open":868.3,"high":885.26,"low":868.3,"close":885.23,"volume":1131000000,"adj_close":885.23}
{"date":"2003-04-11","open":871.58,"high":883.34,"low":865.92,"close":868.3,"volume":1141600000,"adj_close":868.3}
{"date":"2003-04-10","open":865.99,"high":871.78,"low":862.76,"close":871.58,"volume":1275300000,"adj_close":871.58}
{"date":"2003-04-09","open":878.29,"high":887.35,"low":865.72,"close":865.99,"volume":1293700000,"adj_close":865.99}
{"date":"2003-04-08","open":879.93,"high":883.11,"low":874.68,"close":878.29,"volume":1235400000,"adj_close":878.29}
{"date":"2003-04-07","open":878.85,"high":904.89,"low":878.85,"close":879.93,"volume":1494000000,"adj_close":879.93}
{"date":"2003-04-04","open":876.45,"high":882.73,"low":874.23,"close":878.85,"volume":1241200000,"adj_close":878.85}
{"date":"2003-04-03","open":880.9,"high":885.89,"low":876.12,"close":876.45,"volume":1339500000,"adj_close":876.45}
{"date":"2003-04-02","open":858.48,"high":884.57,"low":858.48,"close":880.9,"volume":1589800000,"adj_close":880.9}
{"date":"2003-04-01","open":848.18,"high":861.28,"low":847.85,"close":858.48,"volume":1461600000,"adj_close":858.48}
{"date":"2003-03-31","open":863.5,"high":863.5,"low":843.68,"close":848.18,"volume":1495500000,"adj_close":848.18}
{"date":"2003-03-28","open":868.52,"high":869.88,"low":860.83,"close":863.5,"volume":1227000000,"adj_close":863.5}
{"date":"2003-03-27","open":869.95,"high":874.15,"low":858.09,"close":868.52,"volume":1232900000,"adj_close":868.52}
{"date":"2003-03-26","open":874.74,"high":875.8,"low":866.47,"close":869.95,"volume":1319700000,"adj_close":869.95}
{"date":"2003-03-25","open":864.23,"high":879.87,"low":862.59,"close":874.74,"volume":1333400000,"adj_close":874.74}
{"date":"2003-03-24","open":895.79,"high":895.79,"low":862.02,"close":864.23,"volume":1293000000,"adj_close":864.23}
{"date":"2003-03-21","open":875.84,"high":895.9,"low":875.84,"close":895.79,"volume":1883710000,"adj_close":895.79}
{"date":"2003-03-20","open":874.02,"high":879.6,"low":859.01,"close":875.67,"volume":1439100000,"adj_close":875.67}
{"date":"2003-03-19","open":866.45,"high":874.99,"low":861.21,"close":874.02,"volume":1473400000,"adj_close":874.02}
{"date":"2003-03-18","open":862.79,"high":866.94,"low":857.36,"close":866.45,"volume":1555100000,"adj_close":866.45}
{"date":"2003-03-17","open":833.27,"high":862.79,"low":827.17,"close":862.79,"volume":1700420000,"adj_close":862.79}
{"date":"2003-03-14","open":831.89,"high":841.39,"low":828.26,"close":833.27,"volume":1541900000,"adj_close":833.27}
{"date":"2003-03-13","open":804.19,"high":832.02,"low":804.19,"close":831.9,"volume":1816300000,"adj_close":831.9}
{"date":"2003-03-12","open":800.73,"high":804.19,"low":788.9,"close":804.19,"volume":1620000000,"adj_close":804.19}
{"date":"2003-03-11","open":807.48,"high":814.25,"low":800.3,"close":800.73,"volume":1427700000,"adj_close":800.73}
{"date":"2003-03-10","open":828.89,"high":828.89,"low":806.57,"close":807.48,"volume":1255000000,"adj_close":807.48}
{"date":"2003-03-07","open":822.1,"high":829.55,"low":811.23,"close":828.89,"volume":1368500000,"adj_close":828.89}
{"date":"2003-03-06","open":829.85,"high":829.85,"low":819.85,"close":822.1,"volume":1299200000,"adj_close":822.1}
{"date":"2003-03-05","open":821.99,"high":829.87,"low":819,"close":829.85,"volume":1332700000,"adj_close":829.85}
{"date":"2003-03-04","open":834.81,"high":835.43,"low":821.96,"close":821.99,"volume":1256600000,"adj_close":821.99}
{"date":"2003-03-03","open":841.15,"high":852.34,"low":832.74,"close":834.81,"volume":1208900000,"adj_close":834.81}
{"date":"2003-02-28","open":837.28,"high":847,"low":837.28,"close":841.15,"volume":1373300000,"adj_close":841.15}
{"date":"2003-02-27","open":827.55,"high":842.19,"low":827.55,"close":837.28,"volume":1287800000,"adj_close":837.28}
{"date":"2003-02-26","open":838.57,"high":840.1,"low":826.68,"close":827.55,"volume":1374400000,"adj_close":827.55}
{"date":"2003-02-25","open":832.58,"high":839.55,"low":818.54,"close":838.57,"volume":1483700000,"adj_close":838.57}
{"date":"2003-02-24","open":848.17,"high":848.17,"low":832.16,"close":832.58,"volume":1229200000,"adj_close":832.58}
{"date":"2003-02-21","open":837.1,"high":852.28,"low":831.48,"close":848.17,"volume":1398200000,"adj_close":848.17}
{"date":"2003-02-20","open":845.13,"high":849.37,"low":836.56,"close":837.1,"volume":1194100000,"adj_close":837.1}
{"date":"2003-02-19","open":851.17,"high":851.17,"low":838.79,"close":845.13,"volume":1075600000,"adj_close":845.13}
{"date":"2003-02-18","open":834.89,"high":852.87,"low":834.89,"close":851.17,"volume":1250800000,"adj_close":851.17}
{"date":"2003-02-14","open":817.37,"high":834.89,"low":815.03,"close":834.89,"volume":1404600000,"adj_close":834.89}
{"date":"2003-02-13","open":818.68,"high":821.25,"low":806.29,"close":817.37,"volume":1489300000,"adj_close":817.37}
{"date":"2003-02-12","open":829.2,"high":832.12,"low":818.49,"close":818.68,"volume":1260500000,"adj_close":818.68}
{"date":"2003-02-11","open":835.97,"high":843.02,"low":825.09,"close":829.2,"volume":1307000000,"adj_close":829.2}
{"date":"2003-02-10","open":829.69,"high":837.16,"low":823.53,"close":835.97,"volume":1238200000,"adj_close":835.97}
{"date":"2003-02-07","open":838.15,"high":845.73,"low":826.7,"close":829.69,"volume":1276800000,"adj_close":829.69}
{"date":"2003-02-06","open":843.59,"high":844.23,"low":833.25,"close":838.15,"volume":1430900000,"adj_close":838.15}
{"date":"2003-02-05","open":848.2,"high":861.63,"low":842.11,"close":843.59,"volume":1450800000,"adj_close":843.59}
{"date":"2003-02-04","open":860.32,"high":860.32,"low":840.19,"close":848.2,"volume":1451600000,"adj_close":848.2}
{"date":"2003-02-03","open":855.7,"high":864.64,"low":855.7,"close":860.32,"volume":1258500000,"adj_close":860.32}
{"date":"2003-01-31","open":844.61,"high":858.33,"low":840.34,"close":855.7,"volume":1578530000,"adj_close":855.7}
{"date":"2003-01-30","open":864.36,"high":865.48,"low":843.74,"close":844.61,"volume":1510300000,"adj_close":844.61}
{"date":"2003-01-29","open":858.54,"high":868.72,"low":845.86,"close":864.36,"volume":1595400000,"adj_close":864.36}
{"date":"2003-01-28","open":847.48,"high":860.76,"low":847.48,"close":858.54,"volume":1459100000,"adj_close":858.54}
{"date":"2003-01-27","open":861.4,"high":863.95,"low":844.25,"close":847.48,"volume":1435900000,"adj_close":847.48}
{"date":"2003-01-24","open":887.34,"high":887.34,"low":859.71,"close":861.4,"volume":1574800000,"adj_close":861.4}
{"date":"2003-01-23","open":878.36,"high":890.25,"low":876.89,"close":887.34,"volume":1744550000,"adj_close":887.34}
{"date":"2003-01-22","open":887.62,"high":889.74,"low":877.64,"close":878.36,"volume":1560800000,"adj_close":878.36}
{"date":"2003-01-21","open":901.78,"high":906,"low":887.62,"close":887.62,"volume":1335200000,"adj_close":887.62}
{"date":"2003-01-17","open":914.6,"high":914.6,"low":899.02,"close":901.78,"volume":1358200000,"adj_close":901.78}
{"date":"2003-01-16","open":918.22,"high":926.03,"low":911.98,"close":914.6,"volume":1534600000,"adj_close":914.6}
{"date":"2003-01-15","open":931.66,"high":932.59,"low":916.7,"close":918.22,"volume":1432100000,"adj_close":918.22}
{"date":"2003-01-14","open":926.26,"high":931.66,"low":921.72,"close":931.66,"volume":1379400000,"adj_close":931.66}
{"date":"2003-01-13","open":927.57,"high":935.05,"low":922.05,"close":926.26,"volume":1396300000,"adj_close":926.26}
{"date":"2003-01-10","open":927.58,"high":932.89,"low":917.66,"close":927.57,"volume":1485400000,"adj_close":927.57}
{"date":"2003-01-09","open":909.93,"high":928.31,"low":909.93,"close":927.57,"volume":1560300000,"adj_close":927.57}
{"date":"2003-01-08","open":922.93,"high":922.93,"low":908.32,"close":909.93,"volume":1467600000,"adj_close":909.93}
{"date":"2003-01-07","open":929.01,"high":930.81,"low":919.93,"close":922.93,"volume":1545200000,"adj_close":922.93}
{"date":"2003-01-06","open":908.59,"high":931.77,"low":908.59,"close":929.01,"volume":1435900000,"adj_close":929.01}
{"date":"2003-01-03","open":909.03,"high":911.25,"low":903.07,"close":908.59,"volume":1130800000,"adj_close":908.59}
{"date":"2003-01-02","open":879.82,"high":909.03,"low":879.82,"close":909.03,"volume":1229200000,"adj_close":909.03}
{"date":"2002-12-31","open":879.39,"high":881.93,"low":869.45,"close":879.82,"volume":1088500000,"adj_close":879.82}
{"date":"2002-12-30","open":875.4,"high":882.1,"low":870.23,"close":879.39,"volume":1057800000,"adj_close":879.39}
{"date":"2002-12-27","open":889.66,"high":890.46,"low":873.62,"close":875.4,"volume":758400000,"adj_close":875.4}
{"date":"2002-12-26","open":892.47,"high":903.89,"low":887.48,"close":889.66,"volume":721100000,"adj_close":889.66}
{"date":"2002-12-24","open":897.38,"high":897.38,"low":892.29,"close":892.47,"volume":458310000,"adj_close":892.47}
{"date":"2002-12-23","open":895.74,"high":902.43,"low":892.26,"close":897.38,"volume":1112100000,"adj_close":897.38}
{"date":"2002-12-20","open":884.25,"high":897.79,"low":884.25,"close":895.76,"volume":1782730000,"adj_close":895.76}
{"date":"2002-12-19","open":890.02,"high":899.19,"low":880.32,"close":884.25,"volume":1385900000,"adj_close":884.25}
{"date":"2002-12-18","open":902.99,"high":902.99,"low":887.82,"close":891.12,"volume":1446200000,"adj_close":891.12}
{"date":"2002-12-17","open":910.4,"high":911.22,"low":901.74,"close":902.99,"volume":1251800000,"adj_close":902.99}
{"date":"2002-12-16","open":889.48,"high":910.42,"low":889.48,"close":910.4,"volume":1271600000,"adj_close":910.4}
{"date":"2002-12-13","open":901.58,"high":901.58,"low":888.48,"close":889.48,"volume":1330800000,"adj_close":889.48}
{"date":"2002-12-12","open":904.96,"high":908.37,"low":897,"close":901.58,"volume":1255300000,"adj_close":901.58}
{"date":"2002-12-11","open":904.45,"high":909.94,"low":896.48,"close":904.96,"volume":1285100000,"adj_close":904.96}
{"date":"2002-12-10","open":892,"high":904.95,"low":892,"close":904.45,"volume":1286600000,"adj_close":904.45}
{"date":"2002-12-09","open":912.23,"high":912.23,"low":891.97,"close":892,"volume":1320800000,"adj_close":892}
{"date":"2002-12-06","open":906.55,"high":915.48,"low":895.96,"close":912.23,"volume":1241100000,"adj_close":912.23}
{"date":"2002-12-05","open":917.58,"high":921.49,"low":905.9,"close":906.55,"volume":1250200000,"adj_close":906.55}
{"date":"2002-12-04","open":920.75,"high":925.25,"low":909.51,"close":917.58,"volume":1588900000,"adj_close":917.58}
{"date":"2002-12-03","open":934.53,"high":934.53,"low":918.73,"close":920.75,"volume":1488400000,"adj_close":920.75}
{"date":"2002-12-02","open":936.31,"high":954.28,"low":927.72,"close":934.53,"volume":1612000000,"adj_close":934.53}
{"date":"2002-11-29","open":938.87,"high":941.82,"low":935.58,"close":936.31,"volume":643460000,"adj_close":936.31}
{"date":"2002-11-27","open":913.31,"high":940.41,"low":913.31,"close":938.87,"volume":1350300000,"adj_close":938.87}
{"date":"2002-11-26","open":932.87,"high":932.87,"low":912.1,"close":913.31,"volume":1543600000,"adj_close":913.31}
{"date":"2002-11-25","open":930.55,"high":937.15,"low":923.31,"close":932.87,"volume":1574000000,"adj_close":932.87}
{"date":"2002-11-22","open":933.76,"high":937.28,"low":928.41,"close":930.55,"volume":1626800000,"adj_close":930.55}
{"date":"2002-11-21","open":914.15,"high":935.13,"low":914.15,"close":933.76,"volume":2415100000,"adj_close":933.76}
{"date":"2002-11-20","open":896.74,"high":915.01,"low":894.93,"close":914.15,"volume":1517300000,"adj_close":914.15}
{"date":"2002-11-19","open":900.36,"high":905.45,"low":893.09,"close":896.74,"volume":1337400000,"adj_close":896.74}
{"date":"2002-11-18","open":909.83,"high":915.91,"low":899.48,"close":900.36,"volume":1282600000,"adj_close":900.36}
{"date":"2002-11-15","open":904.27,"high":910.21,"low":895.35,"close":909.83,"volume":1400100000,"adj_close":909.83}
{"date":"2002-11-14","open":882.53,"high":904.27,"low":882.53,"close":904.27,"volume":1519000000,"adj_close":904.27}
{"date":"2002-11-13","open":882.95,"high":892.51,"low":872.05,"close":882.53,"volume":1463400000,"adj_close":882.53}
{"date":"2002-11-12","open":876.19,"high":894.3,"low":876.19,"close":882.95,"volume":1377100000,"adj_close":882.95}
{"date":"2002-11-11","open":894.74,"high":894.74,"low":874.63,"close":876.19,"volume":1113000000,"adj_close":876.19}
{"date":"2002-11-08","open":902.65,"high":910.11,"low":891.62,"close":894.74,"volume":1446500000,"adj_close":894.74}
{"date":"2002-11-07","open":923.76,"high":923.76,"low":898.68,"close":902.65,"volume":1466900000,"adj_close":902.65}
{"date":"2002-11-06","open":915.39,"high":925.66,"low":905,"close":923.76,"volume":1674000000,"adj_close":923.76}
{"date":"2002-11-05","open":908.35,"high":915.83,"low":904.91,"close":915.39,"volume":1354100000,"adj_close":915.39}
{"date":"2002-11-04","open":900.96,"high":924.58,"low":900.96,"close":908.35,"volume":1645900000,"adj_close":908.35}
{"date":"2002-11-01","open":885.76,"high":903.42,"low":877.71,"close":900.96,"volume":1450400000,"adj_close":900.96}
{"date":"2002-10-31","open":890.71,"high":898.83,"low":879.75,"close":885.76,"volume":1641300000,"adj_close":885.76}
{"date":"2002-10-30","open":882.15,"high":895.28,"low":879.19,"close":890.71,"volume":1422300000,"adj_close":890.71}
{"date":"2002-10-29","open":890.23,"high":890.64,"low":867.91,"close":882.15,"volume":1529700000,"adj_close":882.15}
{"date":"2002-10-28","open":897.65,"high":907.44,"low":886.15,"close":890.23,"volume":1382600000,"adj_close":890.23}
{"date":"2002-10-25","open":882.5,"high":897.71,"low":877.03,"close":897.65,"volume":1340400000,"adj_close":897.65}
{"date":"2002-10-24","open":896.14,"high":902.94,"low":879,"close":882.5,"volume":1700570000,"adj_close":882.5}
{"date":"2002-10-23","open":890.16,"high":896.14,"low":873.82,"close":896.14,"volume":1593900000,"adj_close":896.14}
{"date":"2002-10-22","open":899.72,"high":899.72,"low":882.4,"close":890.16,"volume":1549200000,"adj_close":890.16}
{"date":"2002-10-21","open":884.39,"high":900.69,"low":873.06,"close":899.72,"volume":1447000000,"adj_close":899.72}
{"date":"2002-10-18","open":879.2,"high":886.68,"low":866.58,"close":884.39,"volume":1423100000,"adj_close":884.39}
{"date":"2002-10-17","open":860.02,"high":885.35,"low":860.02,"close":879.2,"volume":1780390000,"adj_close":879.2}
{"date":"2002-10-16","open":881.27,"high":881.27,"low":856.28,"close":860.02,"volume":1585000000,"adj_close":860.02}
{"date":"2002-10-15","open":841.44,"high":881.27,"low":841.44,"close":881.27,"volume":1956000000,"adj_close":881.27}
{"date":"2002-10-14","open":835.32,"high":844.39,"low":828.37,"close":841.44,"volume":1200300000,"adj_close":841.44}
{"date":"2002-10-11","open":803.92,"high":843.27,"low":803.92,"close":835.32,"volume":1854130000,"adj_close":835.32}
{"date":"2002-10-10","open":776.76,"high":806.51,"low":768.63,"close":803.92,"volume":2090230000,"adj_close":803.92}
{"date":"2002-10-09","open":798.55,"high":798.55,"low":775.8,"close":776.76,"volume":1885030000,"adj_close":776.76}
{"date":"2002-10-08","open":785.28,"high":808.86,"low":779.5,"close":798.55,"volume":1938430000,"adj_close":798.55}
{"date":"2002-10-07","open":800.58,"high":808.21,"low":782.96,"close":785.28,"volume":1576500000,"adj_close":785.28}
{"date":"2002-10-04","open":818.95,"high":825.9,"low":794.1,"close":800.58,"volume":1835930000,"adj_close":800.58}
{"date":"2002-10-03","open":827.91,"high":840.02,"low":817.25,"close":818.95,"volume":1674500000,"adj_close":818.95}
{"date":"2002-10-02","open":843.77,"high":851.93,"low":826.5,"close":827.91,"volume":1668900000,"adj_close":827.91}
{"date":"2002-10-01","open":815.28,"high":847.93,"low":812.82,"close":847.91,"volume":1780900000,"adj_close":847.91}
{"date":"2002-09-30","open":827.37,"high":827.37,"low":800.2,"close":815.28,"volume":1721870000,"adj_close":815.28}
{"date":"2002-09-27","open":854.95,"high":854.95,"low":826.84,"close":827.37,"volume":1507300000,"adj_close":827.37}
{"date":"2002-09-26","open":839.66,"high":856.6,"low":839.66,"close":854.95,"volume":1650000000,"adj_close":854.95}
{"date":"2002-09-25","open":819.27,"high":844.22,"low":818.46,"close":839.66,"volume":1651500000,"adj_close":839.66}
{"date":"2002-09-24","open":833.7,"high":833.7,"low":817.38,"close":819.29,"volume":1670240000,"adj_close":819.29}
{"date":"2002-09-23","open":845.39,"high":845.39,"low":825.76,"close":833.7,"volume":1381100000,"adj_close":833.7}
{"date":"2002-09-20","open":843.32,"high":849.32,"low":839.09,"close":845.39,"volume":1792800000,"adj_close":845.39}
{"date":"2002-09-19","open":869.46,"high":869.46,"low":843.09,"close":843.32,"volume":1524000000,"adj_close":843.32}
{"date":"2002-09-18","open":873.52,"high":878.45,"low":857.39,"close":869.46,"volume":1501000000,"adj_close":869.46}
{"date":"2002-09-17","open":891.1,"high":902.68,"low":872.38,"close":873.52,"volume":1448600000,"adj_close":873.52}
{"date":"2002-09-16","open":889.81,"high":891.84,"low":878.91,"close":891.1,"volume":1001400000,"adj_close":891.1}
{"date":"2002-09-13","open":886.91,"high":892.75,"low":877.05,"close":889.81,"volume":1271000000,"adj_close":889.81}
{"date":"2002-09-12","open":909.45,"high":909.45,"low":884.84,"close":886.91,"volume":1191600000,"adj_close":886.91}
{"date":"2002-09-11","open":910.63,"high":924.02,"low":908.47,"close":909.45,"volume":846600000,"adj_close":909.45}
{"date":"2002-09-10","open":902.96,"high":909.89,"low":900.5,"close":909.58,"volume":1186400000,"adj_close":909.58}
{"date":"2002-09-09","open":893.92,"high":907.34,"low":882.92,"close":902.96,"volume":1130600000,"adj_close":902.96}
{"date":"2002-09-06","open":879.15,"high":899.07,"low":879.15,"close":893.92,"volume":1184500000,"adj_close":893.92}
{"date":"2002-09-05","open":893.4,"high":893.4,"low":870.5,"close":879.15,"volume":1401300000,"adj_close":879.15}
{"date":"2002-09-04","open":878.02,"high":896.1,"low":875.73,"close":893.4,"volume":1372100000,"adj_close":893.4}
{"date":"2002-09-03","open":916.07,"high":916.07,"low":877.51,"close":878.02,"volume":1289800000,"adj_close":878.02}
{"date":"2002-08-30","open":917.8,"high":928.15,"low":910.17,"close":916.07,"volume":929900000,"adj_close":916.07}
{"date":"2002-08-29","open":917.87,"high":924.59,"low":903.33,"close":917.8,"volume":1271100000,"adj_close":917.8}
{"date":"2002-08-28","open":934.82,"high":934.82,"low":913.21,"close":917.87,"volume":1146600000,"adj_close":917.87}
{"date":"2002-08-27","open":947.95,"high":955.82,"low":930.36,"close":934.82,"volume":1307700000,"adj_close":934.82}
{"date":"2002-08-26","open":940.86,"high":950.8,"low":930.42,"close":947.95,"volume":1016900000,"adj_close":947.95}
{"date":"2002-08-23","open":962.7,"high":962.7,"low":937.17,"close":940.86,"volume":1071500000,"adj_close":940.86}
{"date":"2002-08-22","open":949.36,"high":965,"low":946.43,"close":962.7,"volume":1373000000,"adj_close":962.7}
{"date":"2002-08-21","open":937.43,"high":951.59,"low":931.32,"close":949.36,"volume":1353100000,"adj_close":949.36}
{"date":"2002-08-20","open":950.7,"high":950.7,"low":931.86,"close":937.43,"volume":1308500000,"adj_close":937.43}
{"date":"2002-08-19","open":928.77,"high":951.17,"low":927.21,"close":950.7,"volume":1299800000,"adj_close":950.7}
{"date":"2002-08-16","open":930.25,"high":935.38,"low":916.21,"close":928.77,"volume":1265300000,"adj_close":928.77}
{"date":"2002-08-15","open":919.62,"high":933.29,"low":918.17,"close":930.25,"volume":1505100000,"adj_close":930.25}
{"date":"2002-08-14","open":884.21,"high":920.21,"low":876.2,"close":919.62,"volume":1533800000,"adj_close":919.62}
{"date":"2002-08-13","open":903.8,"high":911.71,"low":883.62,"close":884.21,"volume":1297700000,"adj_close":884.21}
{"date":"2002-08-12","open":908.64,"high":908.64,"low":892.38,"close":903.8,"volume":1036500000,"adj_close":903.8}
{"date":"2002-08-09","open":898.73,"high":913.95,"low":890.77,"close":908.64,"volume":1294900000,"adj_close":908.64}
{"date":"2002-08-08","open":876.77,"high":905.84,"low":875.17,"close":905.46,"volume":1646700000,"adj_close":905.46}
{"date":"2002-08-07","open":859.57,"high":878.74,"low":854.15,"close":876.77,"volume":1490400000,"adj_close":876.77}
{"date":"2002-08-06","open":834.6,"high":874.44,"low":834.6,"close":859.57,"volume":1514100000,"adj_close":859.57}
{"date":"2002-08-05","open":864.24,"high":864.24,"low":833.44,"close":834.6,"volume":1425500000,"adj_close":834.6}
{"date":"2002-08-02","open":884.4,"high":884.72,"low":853.95,"close":864.24,"volume":1538100000,"adj_close":864.24}
{"date":"2002-08-01","open":911.62,"high":911.62,"low":882.48,"close":884.66,"volume":1672200000,"adj_close":884.66}
{"date":"2002-07-31","open":902.78,"high":911.64,"low":889.88,"close":911.62,"volume":2049360000,"adj_close":911.62}
{"date":"2002-07-30","open":898.96,"high":909.81,"low":884.7,"close":902.78,"volume":1826090000,"adj_close":902.78}
{"date":"2002-07-29","open":852.84,"high":898.96,"low":852.84,"close":898.96,"volume":1778650000,"adj_close":898.96}
{"date":"2002-07-26","open":838.68,"high":852.85,"low":835.92,"close":852.84,"volume":1796100000,"adj_close":852.84}
{"date":"2002-07-25","open":843.42,"high":853.83,"low":816.11,"close":838.68,"volume":2424700000,"adj_close":838.68}
{"date":"2002-07-24","open":797.71,"high":844.32,"low":775.68,"close":843.43,"volume":2775560000,"adj_close":843.43}
{"date":"2002-07-23","open":819.85,"high":827.69,"low":796.13,"close":797.7,"volume":2441020000,"adj_close":797.7}
{"date":"2002-07-22","open":847.76,"high":854.13,"low":813.26,"close":819.85,"volume":2248060000,"adj_close":819.85}
{"date":"2002-07-19","open":881.56,"high":881.56,"low":842.07,"close":847.75,"volume":2654100000,"adj_close":847.75}
{"date":"2002-07-18","open":905.45,"high":907.8,"low":880.6,"close":881.56,"volume":1736300000,"adj_close":881.56}
{"date":"2002-07-17","open":901.05,"high":926.52,"low":895.03,"close":906.04,"volume":2566500000,"adj_close":906.04}
{"date":"2002-07-16","open":917.93,"high":918.65,"low":897.13,"close":900.94,"volume":1843700000,"adj_close":900.94}
{"date":"2002-07-15","open":921.39,"high":921.39,"low":876.46,"close":917.93,"volume":2574800000,"adj_close":917.93}
{"date":"2002-07-12","open":927.37,"high":934.31,"low":913.71,"close":921.39,"volume":1607400000,"adj_close":921.39}
{"date":"2002-07-11","open":920.47,"high":929.16,"low":900.94,"close":927.37,"volume":2080480000,"adj_close":927.37}
{"date":"2002-07-10","open":952.83,"high":956.34,"low":920.29,"close":920.47,"volume":1816900000,"adj_close":920.47}
{"date":"2002-07-09","open":976.98,"high":979.63,"low":951.71,"close":952.83,"volume":1348900000,"adj_close":952.83}
{"date":"2002-07-08","open":989.03,"high":993.56,"low":972.91,"close":976.98,"volume":1184400000,"adj_close":976.98}
{"date":"2002-07-05","open":953.99,"high":989.07,"low":953.99,"close":989.03,"volume":699400000,"adj_close":989.03}
{"date":"2002-07-03","open":948.09,"high":954.3,"low":934.87,"close":953.99,"volume":1527800000,"adj_close":953.99}
{"date":"2002-07-02","open":968.65,"high":968.65,"low":945.54,"close":948.09,"volume":1823000000,"adj_close":948.09}
{"date":"2002-07-01","open":989.82,"high":994.46,"low":967.43,"close":968.65,"volume":1425500000,"adj_close":968.65}
{"date":"2002-06-28","open":990.64,"high":1001.79,"low":988.31,"close":989.82,"volume":2117000000,"adj_close":989.82}
{"date":"2002-06-27","open":973.53,"high":990.67,"low":963.74,"close":990.64,"volume":1908600000,"adj_close":990.64}
{"date":"2002-06-26","open":976.14,"high":977.43,"low":952.92,"close":973.53,"volume":2014290000,"adj_close":973.53}
{"date":"2002-06-25","open":992.72,"high":1005.88,"low":974.21,"close":976.14,"volume":1513700000,"adj_close":976.14}
{"date":"2002-06-24","open":989.14,"high":1002.11,"low":970.85,"close":992.72,"volume":1552600000,"adj_close":992.72}
{"date":"2002-06-21","open":1006.29,"high":1006.29,"low":985.65,"close":989.14,"volume":1497200000,"adj_close":989.14}
{"date":"2002-06-20","open":1019.99,"high":1023.33,"low":1004.59,"close":1006.29,"volume":1389700000,"adj_close":1006.29}
{"date":"2002-06-19","open":1037.14,"high":1037.61,"low":1017.88,"close":1019.99,"volume":1336100000,"adj_close":1019.99}
{"date":"2002-06-18","open":1036.17,"high":1040.83,"low":1030.92,"close":1037.14,"volume":1193100000,"adj_close":1037.14}
{"date":"2002-06-17","open":1007.27,"high":1036.17,"low":1007.27,"close":1036.17,"volume":1236600000,"adj_close":1036.17}
{"date":"2002-06-14","open":1009.56,"high":1009.56,"low":981.63,"close":1007.27,"volume":1549000000,"adj_close":1007.27}
{"date":"2002-06-13","open":1020.26,"high":1023.47,"low":1008.12,"close":1009.56,"volume":1405500000,"adj_close":1009.56}
{"date":"2002-06-12","open":1013.26,"high":1021.85,"low":1002.58,"close":1020.26,"volume":1795720000,"adj_close":1020.26}
{"date":"2002-06-11","open":1030.74,"high":1039.04,"low":1012.94,"close":1013.6,"volume":1212400000,"adj_close":1013.6}
{"date":"2002-06-10","open":1027.53,"high":1038.1801,"low":1025.45,"close":1030.74,"volume":1226200000,"adj_close":1030.74}
{"date":"2002-06-07","open":1029.15,"high":1033.02,"low":1012.49,"close":1027.53,"volume":1341300000,"adj_close":1027.53}
{"date":"2002-06-06","open":1049.9,"high":1049.9,"low":1026.91,"close":1029.15,"volume":1601500000,"adj_close":1029.15}
{"date":"2002-06-05","open":1040.6899,"high":1050.11,"low":1038.84,"close":1049.9,"volume":1300100000,"adj_close":1049.9}
{"date":"2002-06-04","open":1040.6801,"high":1046.0601,"low":1030.52,"close":1040.6899,"volume":1466600000,"adj_close":1040.6899}
{"date":"2002-06-03","open":1067.14,"high":1070.74,"low":1039.9,"close":1040.6801,"volume":1324300000,"adj_close":1040.6801}
{"date":"2002-05-31","open":1064.66,"high":1079.9301,"low":1064.66,"close":1067.14,"volume":1277300000,"adj_close":1067.14}
{"date":"2002-05-30","open":1067.66,"high":1069.5,"low":1054.26,"close":1064.66,"volume":1286600000,"adj_close":1064.66}
{"date":"2002-05-29","open":1074.55,"high":1074.83,"low":1067.66,"close":1067.66,"volume":1081800000,"adj_close":1067.66}
{"date":"2002-05-28","open":1083.8199,"high":1085.98,"low":1070.3101,"close":1074.55,"volume":996500000,"adj_close":1074.55}
{"date":"2002-05-24","open":1097.08,"high":1097.08,"low":1082.1899,"close":1083.8199,"volume":885400000,"adj_close":1083.8199}
{"date":"2002-05-23","open":1086.02,"high":1097.1,"low":1080.55,"close":1097.08,"volume":1192900000,"adj_close":1097.08}
{"date":"2002-05-22","open":1079.88,"high":1086.02,"low":1075.64,"close":1086.02,"volume":1136300000,"adj_close":1086.02}
{"date":"2002-05-21","open":1091.88,"high":1099.55,"low":1079.08,"close":1079.88,"volume":1200500000,"adj_close":1079.88}
{"date":"2002-05-20","open":1106.59,"high":1106.59,"low":1090.61,"close":1091.88,"volume":989800000,"adj_close":1091.88}
{"date":"2002-05-17","open":1098.23,"high":1106.59,"low":1096.77,"close":1106.59,"volume":1274400000,"adj_close":1106.59}
{"date":"2002-05-16","open":1091.0699,"high":1099.29,"low":1089.17,"close":1098.23,"volume":1256600000,"adj_close":1098.23}
{"date":"2002-05-15","open":1097.28,"high":1104.23,"low":1088.9399,"close":1091.0699,"volume":1420200000,"adj_close":1091.0699}
{"date":"2002-05-14","open":1074.5601,"high":1097.71,"low":1074.5601,"close":1097.28,"volume":1414500000,"adj_close":1097.28}
{"date":"2002-05-13","open":1054.99,"high":1074.84,"low":1053.9,"close":1074.5601,"volume":1088600000,"adj_close":1074.5601}
{"date":"2002-05-10","open":1073.01,"high":1075.4301,"low":1053.9301,"close":1054.99,"volume":1171900000,"adj_close":1054.99}
{"date":"2002-05-09","open":1088.85,"high":1088.85,"low":1072.23,"close":1073.01,"volume":1153000000,"adj_close":1073.01}
{"date":"2002-05-08","open":1049.49,"high":1088.92,"low":1049.49,"close":1088.85,"volume":1502000000,"adj_close":1088.85}
{"date":"2002-05-07","open":1052.67,"high":1058.67,"low":1048.96,"close":1049.49,"volume":1354700000,"adj_close":1049.49}
{"date":"2002-05-06","open":1073.4301,"high":1075.96,"low":1052.65,"close":1052.67,"volume":1122600000,"adj_close":1052.67}
{"date":"2002-05-03","open":1084.5601,"high":1084.5601,"low":1068.89,"close":1073.4301,"volume":1284500000,"adj_close":1073.4301}
{"date":"2002-05-02","open":1086.46,"high":1091.42,"low":1079.46,"close":1084.5601,"volume":1364000000,"adj_close":1084.5601}
{"date":"2002-05-01","open":1076.92,"high":1088.3199,"low":1065.29,"close":1086.46,"volume":1451400000,"adj_close":1086.46}
{"date":"2002-04-30","open":1065.45,"high":1082.62,"low":1063.46,"close":1076.92,"volume":1628600000,"adj_close":1076.92}
{"date":"2002-04-29","open":1076.3199,"high":1078.95,"low":1063.62,"close":1065.45,"volume":1314700000,"adj_close":1065.45}
{"date":"2002-04-26","open":1091.48,"high":1096.77,"low":1076.3101,"close":1076.3199,"volume":1374200000,"adj_close":1076.3199}
{"date":"2002-04-25","open":1093.14,"high":1094.36,"low":1084.8101,"close":1091.48,"volume":1517400000,"adj_close":1091.48}
{"date":"2002-04-24","open":1100.96,"high":1108.46,"low":1092.51,"close":1093.14,"volume":1373200000,"adj_close":1093.14}
{"date":"2002-04-23","open":1107.83,"high":1111.17,"low":1098.9399,"close":1100.96,"volume":1388500000,"adj_close":1100.96}
{"date":"2002-04-22","open":1125.17,"high":1125.17,"low":1105.62,"close":1107.83,"volume":1181800000,"adj_close":1107.83}
{"date":"2002-04-19","open":1124.47,"high":1128.8199,"low":1122.59,"close":1125.17,"volume":1185000000,"adj_close":1125.17}
{"date":"2002-04-18","open":1126.0699,"high":1130.49,"low":1109.29,"close":1124.47,"volume":1359300000,"adj_close":1124.47}
{"date":"2002-04-17","open":1128.37,"high":1133,"low":1123.37,"close":1126.0699,"volume":1376900000,"adj_close":1126.0699}
{"date":"2002-04-16","open":1102.55,"high":1129.4,"low":1102.55,"close":1128.37,"volume":1341300000,"adj_close":1128.37}
{"date":"2002-04-15","open":1111.01,"high":1114.86,"low":1099.41,"close":1102.55,"volume":1120400000,"adj_close":1102.55}
{"date":"2002-04-12","open":1103.6899,"high":1112.77,"low":1102.74,"close":1111.01,"volume":1282100000,"adj_close":1111.01}
{"date":"2002-04-11","open":1130.47,"high":1130.47,"low":1102.42,"close":1103.6899,"volume":1505600000,"adj_close":1103.6899}
{"date":"2002-04-10","open":1117.8,"high":1131.76,"low":1117.8,"close":1130.47,"volume":1447900000,"adj_close":1130.47}
{"date":"2002-04-09","open":1125.29,"high":1128.29,"low":1116.73,"close":1117.8,"volume":1235400000,"adj_close":1117.8}
{"date":"2002-04-08","open":1122.73,"high":1125.41,"low":1111.79,"close":1125.29,"volume":1095300000,"adj_close":1125.29}
{"date":"2002-04-05","open":1126.34,"high":1133.3101,"low":1119.49,"close":1122.73,"volume":1110200000,"adj_close":1122.73}
{"date":"2002-04-04","open":1125.4,"high":1130.45,"low":1120.0601,"close":1126.34,"volume":1283800000,"adj_close":1126.34}
{"date":"2002-04-03","open":1136.76,"high":1138.85,"low":1119.6801,"close":1125.4,"volume":1219700000,"adj_close":1125.4}
{"date":"2002-04-02","open":1146.54,"high":1146.54,"low":1135.71,"close":1136.76,"volume":1176700000,"adj_close":1136.76}
{"date":"2002-04-01","open":1147.39,"high":1147.84,"low":1132.87,"close":1146.54,"volume":1050900000,"adj_close":1146.54}
{"date":"2002-03-28","open":1144.58,"high":1154.45,"low":1144.58,"close":1147.39,"volume":1147600000,"adj_close":1147.39}
{"date":"2002-03-27","open":1138.49,"high":1146.95,"low":1135.33,"close":1144.58,"volume":1180100000,"adj_close":1144.58}
{"date":"2002-03-26","open":1131.87,"high":1147,"low":1131.61,"close":1138.49,"volume":1223600000,"adj_close":1138.49}
{"date":"2002-03-25","open":1148.7,"high":1151.04,"low":1131.87,"close":1131.87,"volume":1057900000,"adj_close":1131.87}
{"date":"2002-03-22","open":1153.59,"high":1156.49,"low":1144.6,"close":1148.7,"volume":1243300000,"adj_close":1148.7}
{"date":"2002-03-21","open":1151.85,"high":1155.1,"low":1139.48,"close":1153.59,"volume":1339200000,"adj_close":1153.59}
{"date":"2002-03-20","open":1170.29,"high":1170.29,"low":1151.61,"close":1151.85,"volume":1304900000,"adj_close":1151.85}
{"date":"2002-03-19","open":1165.55,"high":1173.9399,"low":1165.55,"close":1170.29,"volume":1255000000,"adj_close":1170.29}
{"date":"2002-03-18","open":1166.16,"high":1172.73,"low":1159.14,"close":1165.55,"volume":1169500000,"adj_close":1165.55}
{"date":"2002-03-15","open":1153.04,"high":1166.48,"low":1153.04,"close":1166.16,"volume":1493900000,"adj_close":1166.16}
{"date":"2002-03-14","open":1154.09,"high":1157.83,"low":1151.08,"close":1153.04,"volume":1208800000,"adj_close":1153.04}
{"date":"2002-03-13","open":1165.58,"high":1165.58,"low":1151.01,"close":1154.09,"volume":1354000000,"adj_close":1154.09}
{"date":"2002-03-12","open":1168.26,"high":1168.26,"low":1154.34,"close":1165.58,"volume":1304400000,"adj_close":1165.58}
{"date":"2002-03-11","open":1164.3101,"high":1173.03,"low":1159.58,"close":1168.26,"volume":1210200000,"adj_close":1168.26}
{"date":"2002-03-08","open":1157.54,"high":1172.76,"low":1157.54,"close":1164.3101,"volume":1412000000,"adj_close":1164.3101}
{"date":"2002-03-07","open":1162.77,"high":1167.9399,"low":1150.6899,"close":1157.54,"volume":1517400000,"adj_close":1157.54}
{"date":"2002-03-06","open":1146.14,"high":1165.29,"low":1145.11,"close":1162.77,"volume":1541300000,"adj_close":1162.77}
{"date":"2002-03-05","open":1153.84,"high":1157.74,"low":1144.78,"close":1146.14,"volume":1549300000,"adj_close":1146.14}
{"date":"2002-03-04","open":1131.78,"high":1153.84,"low":1130.9301,"close":1153.84,"volume":1594300000,"adj_close":1153.84}
{"date":"2002-03-01","open":1106.73,"high":1131.79,"low":1106.73,"close":1131.78,"volume":1456500000,"adj_close":1131.78}
{"date":"2002-02-28","open":1109.89,"high":1121.5699,"low":1106.73,"close":1106.73,"volume":1392200000,"adj_close":1106.73}
{"date":"2002-02-27","open":1109.38,"high":1123.0601,"low":1102.26,"close":1109.89,"volume":1393800000,"adj_close":1109.89}
{"date":"2002-02-26","open":1109.4301,"high":1115.05,"low":1101.72,"close":1109.38,"volume":1309200000,"adj_close":1109.38}
{"date":"2002-02-25","open":1089.84,"high":1112.71,"low":1089.84,"close":1109.4301,"volume":1367400000,"adj_close":1109.4301}
{"date":"2002-02-22","open":1080.95,"high":1093.9301,"low":1074.39,"close":1089.84,"volume":1411000000,"adj_close":1089.84}
{"date":"2002-02-21","open":1097.98,"high":1101.5,"low":1080.24,"close":1080.95,"volume":1381600000,"adj_close":1080.95}
{"date":"2002-02-20","open":1083.34,"high":1098.3199,"low":1074.36,"close":1097.98,"volume":1438900000,"adj_close":1097.98}
{"date":"2002-02-19","open":1104.1801,"high":1104.1801,"low":1082.24,"close":1083.34,"volume":1189900000,"adj_close":1083.34}
{"date":"2002-02-15","open":1116.48,"high":1117.09,"low":1103.23,"close":1104.1801,"volume":1359200000,"adj_close":1104.1801}
{"date":"2002-02-14","open":1118.51,"high":1124.72,"low":1112.3,"close":1116.48,"volume":1272500000,"adj_close":1116.48}
{"date":"2002-02-13","open":1107.5,"high":1120.5601,"low":1107.5,"close":1118.51,"volume":1215900000,"adj_close":1118.51}
{"date":"2002-02-12","open":1111.9399,"high":1112.6801,"low":1102.98,"close":1107.5,"volume":1094200000,"adj_close":1107.5}
{"date":"2002-02-11","open":1096.22,"high":1112.01,"low":1094.6801,"close":1111.9399,"volume":1159400000,"adj_close":1111.9399}
{"date":"2002-02-08","open":1080.17,"high":1096.3,"low":1079.91,"close":1096.22,"volume":1371900000,"adj_close":1096.22}
{"date":"2002-02-07","open":1083.51,"high":1094.03,"low":1078.4399,"close":1080.17,"volume":1441600000,"adj_close":1080.17}
{"date":"2002-02-06","open":1090.02,"high":1093.58,"low":1077.78,"close":1083.51,"volume":1665800000,"adj_close":1083.51}
{"date":"2002-02-05","open":1094.4399,"high":1100.96,"low":1082.58,"close":1090.02,"volume":1778300000,"adj_close":1090.02}
{"date":"2002-02-04","open":1122.2,"high":1122.2,"low":1092.25,"close":1094.4399,"volume":1437600000,"adj_close":1094.4399}
{"date":"2002-02-01","open":1130.2,"high":1130.2,"low":1118.51,"close":1122.2,"volume":1367200000,"adj_close":1122.2}
{"date":"2002-01-31","open":1113.5699,"high":1130.21,"low":1113.3,"close":1130.2,"volume":1557000000,"adj_close":1130.2}
{"date":"2002-01-30","open":1100.64,"high":1113.79,"low":1081.66,"close":1113.5699,"volume":2019600000,"adj_close":1113.5699}
{"date":"2002-01-29","open":1133.0601,"high":1137.47,"low":1098.74,"close":1100.64,"volume":1812000000,"adj_close":1100.64}
{"date":"2002-01-28","open":1133.28,"high":1138.63,"low":1126.66,"close":1133.0601,"volume":1186800000,"adj_close":1133.0601}
{"date":"2002-01-25","open":1132.15,"high":1138.3101,"low":1127.8199,"close":1133.28,"volume":1345100000,"adj_close":1133.28}
{"date":"2002-01-24","open":1128.1801,"high":1139.5,"low":1128.1801,"close":1132.15,"volume":1552800000,"adj_close":1132.15}
{"date":"2002-01-23","open":1119.3101,"high":1131.9399,"low":1117.4301,"close":1128.1801,"volume":1479200000,"adj_close":1128.1801}
{"date":"2002-01-22","open":1127.58,"high":1135.26,"low":1117.91,"close":1119.3101,"volume":1311600000,"adj_close":1119.3101}
{"date":"2002-01-18","open":1138.88,"high":1138.88,"low":1124.45,"close":1127.58,"volume":1333300000,"adj_close":1127.58}
{"date":"2002-01-17","open":1127.5699,"high":1139.27,"low":1127.5699,"close":1138.88,"volume":1380100000,"adj_close":1138.88}
{"date":"2002-01-16","open":1146.1899,"high":1146.1899,"low":1127.49,"close":1127.5699,"volume":1482500000,"adj_close":1127.5699}
{"date":"2002-01-15","open":1138.41,"high":1148.8101,"low":1136.88,"close":1146.1899,"volume":1386900000,"adj_close":1146.1899}
{"date":"2002-01-14","open":1145.6,"high":1145.6,"low":1138.15,"close":1138.41,"volume":1286400000,"adj_close":1138.41}
{"date":"2002-01-11","open":1156.55,"high":1159.41,"low":1145.45,"close":1145.6,"volume":1211900000,"adj_close":1145.6}
{"date":"2002-01-10","open":1155.14,"high":1159.9301,"low":1150.85,"close":1156.55,"volume":1299000000,"adj_close":1156.55}
{"date":"2002-01-09","open":1160.71,"high":1174.26,"low":1151.89,"close":1155.14,"volume":1452000000,"adj_close":1155.14}
{"date":"2002-01-08","open":1164.89,"high":1167.6,"low":1157.46,"close":1160.71,"volume":1258800000,"adj_close":1160.71}
{"date":"2002-01-07","open":1172.51,"high":1176.97,"low":1163.55,"close":1164.89,"volume":1308300000,"adj_close":1164.89}
{"date":"2002-01-04","open":1165.27,"high":1176.55,"low":1163.42,"close":1172.51,"volume":1513000000,"adj_close":1172.51}
{"date":"2002-01-03","open":1154.67,"high":1165.27,"low":1154.01,"close":1165.27,"volume":1398900000,"adj_close":1165.27}
{"date":"2002-01-02","open":1148.08,"high":1154.67,"low":1136.23,"close":1154.67,"volume":1171000000,"adj_close":1154.67}
{"date":"2001-12-31","open":1161.02,"high":1161.16,"low":1148.04,"close":1148.08,"volume":943600000,"adj_close":1148.08}
{"date":"2001-12-28","open":1157.13,"high":1164.64,"low":1157.13,"close":1161.02,"volume":917400000,"adj_close":1161.02}
{"date":"2001-12-27","open":1149.37,"high":1157.13,"low":1149.37,"close":1157.13,"volume":876300000,"adj_close":1157.13}
{"date":"2001-12-26","open":1144.65,"high":1159.1801,"low":1144.65,"close":1149.37,"volume":791100000,"adj_close":1149.37}
{"date":"2001-12-24","open":1144.89,"high":1147.83,"low":1144.62,"close":1144.65,"volume":439670000,"adj_close":1144.65}
{"date":"2001-12-21","open":1139.9301,"high":1147.46,"low":1139.9301,"close":1144.89,"volume":1694000000,"adj_close":1144.89}
{"date":"2001-12-20","open":1149.5601,"high":1151.42,"low":1139.9301,"close":1139.9301,"volume":1490500000,"adj_close":1139.9301}
{"date":"2001-12-19","open":1142.92,"high":1152.4399,"low":1134.75,"close":1149.5601,"volume":1484900000,"adj_close":1149.5601}
{"date":"2001-12-18","open":1134.36,"high":1145.1,"low":1134.36,"close":1142.92,"volume":1354000000,"adj_close":1142.92}
{"date":"2001-12-17","open":1123.09,"high":1137.3,"low":1122.66,"close":1134.36,"volume":1260400000,"adj_close":1134.36}
{"date":"2001-12-14","open":1119.38,"high":1128.28,"low":1114.53,"close":1123.09,"volume":1306800000,"adj_close":1123.09}
{"date":"2001-12-13","open":1137.0699,"high":1137.0699,"low":1117.85,"close":1119.38,"volume":1511500000,"adj_close":1119.38}
{"date":"2001-12-12","open":1136.76,"high":1141.58,"low":1126.01,"close":1137.0699,"volume":1449700000,"adj_close":1137.0699}
{"date":"2001-12-11","open":1139.9301,"high":1150.89,"low":1134.3199,"close":1136.76,"volume":1367200000,"adj_close":1136.76}
{"date":"2001-12-10","open":1158.3101,"high":1158.3101,"low":1139.66,"close":1139.9301,"volume":1218700000,"adj_close":1139.9301}
{"date":"2001-12-07","open":1167.1,"high":1167.1,"low":1152.66,"close":1158.3101,"volume":1248200000,"adj_close":1158.3101}
{"date":"2001-12-06","open":1170.35,"high":1173.35,"low":1164.4301,"close":1167.1,"volume":1487900000,"adj_close":1167.1}
{"date":"2001-12-05","open":1143.77,"high":1173.62,"low":1143.77,"close":1170.35,"volume":1765300000,"adj_close":1170.35}
{"date":"2001-12-04","open":1129.9,"high":1144.8,"low":1128.86,"close":1144.8,"volume":1318500000,"adj_close":1144.8}
{"date":"2001-12-03","open":1139.45,"high":1139.45,"low":1125.78,"close":1129.9,"volume":1202900000,"adj_close":1129.9}
{"date":"2001-11-30","open":1140.2,"high":1143.5699,"low":1135.89,"close":1139.45,"volume":1343600000,"adj_close":1139.45}
{"date":"2001-11-29","open":1128.52,"high":1140.4,"low":1125.51,"close":1140.2,"volume":1375700000,"adj_close":1140.2}
{"date":"2001-11-28","open":1149.5,"high":1149.5,"low":1128.29,"close":1128.52,"volume":1423700000,"adj_close":1128.52}
{"date":"2001-11-27","open":1157.42,"high":1163.38,"low":1140.8101,"close":1149.5,"volume":1288000000,"adj_close":1149.5}
{"date":"2001-11-26","open":1150.34,"high":1157.88,"low":1146.17,"close":1157.42,"volume":1129800000,"adj_close":1157.42}
{"date":"2001-11-23","open":1137.03,"high":1151.05,"low":1135.9,"close":1150.34,"volume":410300000,"adj_close":1150.34}
{"date":"2001-11-21","open":1142.66,"high":1142.66,"low":1129.78,"close":1137.03,"volume":1029300000,"adj_close":1137.03}
{"date":"2001-11-20","open":1151.0601,"high":1152.45,"low":1142.17,"close":1142.66,"volume":1330200000,"adj_close":1142.66}
{"date":"2001-11-19","open":1138.65,"high":1151.0601,"low":1138.65,"close":1151.0601,"volume":1316800000,"adj_close":1151.0601}
{"date":"2001-11-16","open":1142.24,"high":1143.52,"low":1129.92,"close":1138.65,"volume":1337400000,"adj_close":1138.65}
{"date":"2001-11-15","open":1141.21,"high":1146.46,"low":1135.0601,"close":1142.24,"volume":1454500000,"adj_close":1142.24}
{"date":"2001-11-14","open":1139.09,"high":1148.28,"low":1132.87,"close":1141.21,"volume":1443400000,"adj_close":1141.21}
{"date":"2001-11-13","open":1118.33,"high":1139.14,"low":1118.33,"close":1139.09,"volume":1370100000,"adj_close":1139.09}
{"date":"2001-11-12","open":1120.3101,"high":1121.71,"low":1098.3199,"close":1118.33,"volume":991600000,"adj_close":1118.33}
{"date":"2001-11-09","open":1118.54,"high":1123.02,"low":1111.13,"close":1120.3101,"volume":1093800000,"adj_close":1120.3101}
{"date":"2001-11-08","open":1115.8,"high":1135.75,"low":1115.42,"close":1118.54,"volume":1517500000,"adj_close":1118.54}
{"date":"2001-11-07","open":1118.86,"high":1126.62,"low":1112.98,"close":1115.8,"volume":1411300000,"adj_close":1115.8}
{"date":"2001-11-06","open":1102.84,"high":1119.73,"low":1095.36,"close":1118.86,"volume":1356000000,"adj_close":1118.86}
{"date":"2001-11-05","open":1087.2,"high":1106.72,"low":1087.2,"close":1102.84,"volume":1267700000,"adj_close":1102.84}
{"date":"2001-11-02","open":1084.1,"high":1089.63,"low":1075.58,"close":1087.2,"volume":1121900000,"adj_close":1087.2}
{"date":"2001-11-01","open":1059.78,"high":1085.61,"low":1054.3101,"close":1084.1,"volume":1317400000,"adj_close":1084.1}
{"date":"2001-10-31","open":1059.79,"high":1074.79,"low":1057.55,"close":1059.78,"volume":1352500000,"adj_close":1059.78}
{"date":"2001-10-30","open":1078.3,"high":1078.3,"low":1053.61,"close":1059.79,"volume":1297400000,"adj_close":1059.79}
{"date":"2001-10-29","open":1104.61,"high":1104.61,"low":1078.3,"close":1078.3,"volume":1106100000,"adj_close":1078.3}
{"date":"2001-10-26","open":1100.09,"high":1110.61,"low":1094.24,"close":1104.61,"volume":1244500000,"adj_close":1104.61}
{"date":"2001-10-25","open":1085.2,"high":1100.09,"low":1065.64,"close":1100.09,"volume":1364400000,"adj_close":1100.09}
{"date":"2001-10-24","open":1084.78,"high":1090.26,"low":1079.98,"close":1085.2,"volume":1336200000,"adj_close":1085.2}
{"date":"2001-10-23","open":1089.9,"high":1098.99,"low":1081.53,"close":1084.78,"volume":1317300000,"adj_close":1084.78}
{"date":"2001-10-22","open":1073.48,"high":1090.5699,"low":1070.79,"close":1089.9,"volume":1105700000,"adj_close":1089.9}
{"date":"2001-10-19","open":1068.61,"high":1075.52,"low":1057.24,"close":1073.48,"volume":1294900000,"adj_close":1073.48}
{"date":"2001-10-18","open":1077.09,"high":1077.9399,"low":1064.54,"close":1068.61,"volume":1262900000,"adj_close":1068.61}
{"date":"2001-10-17","open":1097.54,"high":1107.12,"low":1076.5699,"close":1077.09,"volume":1452200000,"adj_close":1077.09}
{"date":"2001-10-16","open":1089.98,"high":1101.66,"low":1087.13,"close":1097.54,"volume":1210500000,"adj_close":1097.54}
{"date":"2001-10-15","open":1091.65,"high":1091.65,"low":1078.1899,"close":1089.98,"volume":1024700000,"adj_close":1089.98}
{"date":"2001-10-12","open":1097.4301,"high":1097.4301,"low":1072.15,"close":1091.65,"volume":1331400000,"adj_close":1091.65}
{"date":"2001-10-11","open":1080.99,"high":1099.16,"low":1080.99,"close":1097.4301,"volume":1704580000,"adj_close":1097.4301}
{"date":"2001-10-10","open":1056.75,"high":1081.62,"low":1052.76,"close":1080.99,"volume":1312400000,"adj_close":1080.99}
{"date":"2001-10-09","open":1062.4399,"high":1063.37,"low":1053.83,"close":1056.75,"volume":1227800000,"adj_close":1056.75}
{"date":"2001-10-08","open":1071.37,"high":1071.37,"low":1056.88,"close":1062.4399,"volume":979000000,"adj_close":1062.4399}
{"date":"2001-10-05","open":1069.62,"high":1072.35,"low":1053.5,"close":1071.38,"volume":1301700000,"adj_close":1071.38}
{"date":"2001-10-04","open":1072.28,"high":1084.12,"low":1067.8199,"close":1069.63,"volume":1609100000,"adj_close":1069.63}
{"date":"2001-10-03","open":1051.33,"high":1075.38,"low":1041.48,"close":1072.28,"volume":1650600000,"adj_close":1072.28}
{"date":"2001-10-02","open":1038.55,"high":1051.33,"low":1034.47,"close":1051.33,"volume":1289800000,"adj_close":1051.33}
{"date":"2001-10-01","open":1040.9399,"high":1040.9399,"low":1026.76,"close":1038.55,"volume":1175600000,"adj_close":1038.55}
{"date":"2001-09-28","open":1018.61,"high":1040.9399,"low":1018.61,"close":1040.9399,"volume":1631500000,"adj_close":1040.9399}
{"date":"2001-09-27","open":1007.04,"high":1018.92,"low":998.24,"close":1018.61,"volume":1467000000,"adj_close":1018.61}
{"date":"2001-09-26","open":1012.27,"high":1020.29,"low":1002.62,"close":1007.04,"volume":1519100000,"adj_close":1007.04}
{"date":"2001-09-25","open":1003.45,"high":1017.14,"low":998.33,"close":1012.27,"volume":1613800000,"adj_close":1012.27}
{"date":"2001-09-24","open":965.8,"high":1008.44,"low":965.8,"close":1003.45,"volume":1746600000,"adj_close":1003.45}
{"date":"2001-09-21","open":984.54,"high":984.54,"low":944.75,"close":965.8,"volume":2317300000,"adj_close":965.8}
{"date":"2001-09-20","open":1016.1,"high":1016.1,"low":984.49,"close":984.54,"volume":2004800000,"adj_close":984.54}
{"date":"2001-09-19","open":1032.74,"high":1038.91,"low":984.62,"close":1016.1,"volume":2120550000,"adj_close":1016.1}
{"date":"2001-09-18","open":1038.77,"high":1046.42,"low":1029.25,"close":1032.74,"volume":1650410000,"adj_close":1032.74}
{"date":"2001-09-17","open":1092.54,"high":1092.54,"low":1037.46,"close":1038.77,"volume":2330830000,"adj_close":1038.77}
{"date":"2001-09-10","open":1085.78,"high":1096.9399,"low":1073.15,"close":1092.54,"volume":1276600000,"adj_close":1092.54}
{"date":"2001-09-07","open":1106.4,"high":1106.4,"low":1082.12,"close":1085.78,"volume":1424300000,"adj_close":1085.78}
{"date":"2001-09-06","open":1131.74,"high":1131.74,"low":1105.83,"close":1106.4,"volume":1359700000,"adj_close":1106.4}
{"date":"2001-09-05","open":1132.9399,"high":1135.52,"low":1114.86,"close":1131.74,"volume":1384500000,"adj_close":1131.74}
{"date":"2001-09-04","open":1133.58,"high":1155.4,"low":1129.0601,"close":1132.9399,"volume":1178300000,"adj_close":1132.9399}
{"date":"2001-08-31","open":1129.03,"high":1141.83,"low":1126.38,"close":1133.58,"volume":920100000,"adj_close":1133.58}
{"date":"2001-08-30","open":1148.6,"high":1151.75,"low":1124.87,"close":1129.03,"volume":1157000000,"adj_close":1129.03}
{"date":"2001-08-29","open":1161.51,"high":1166.97,"low":1147.38,"close":1148.5601,"volume":963700000,"adj_close":1148.5601}
{"date":"2001-08-28","open":1179.21,"high":1179.66,"low":1161.17,"close":1161.51,"volume":987100000,"adj_close":1161.51}
{"date":"2001-08-27","open":1184.9301,"high":1186.85,"low":1178.0699,"close":1179.21,"volume":842600000,"adj_close":1179.21}
{"date":"2001-08-24","open":1162.09,"high":1185.15,"low":1162.09,"close":1184.9301,"volume":1043600000,"adj_close":1184.9301}
{"date":"2001-08-23","open":1165.3101,"high":1169.86,"low":1160.96,"close":1162.09,"volume":986200000,"adj_close":1162.09}
{"date":"2001-08-22","open":1157.26,"high":1168.5601,"low":1153.34,"close":1165.3101,"volume":1110800000,"adj_close":1165.3101}
{"date":"2001-08-21","open":1171.41,"high":1179.85,"low":1156.5601,"close":1157.26,"volume":1041600000,"adj_close":1157.26}
{"date":"2001-08-20","open":1161.97,"high":1171.41,"low":1160.9399,"close":1171.41,"volume":897100000,"adj_close":1171.41}
{"date":"2001-08-17","open":1181.66,"high":1181.66,"low":1156.0699,"close":1161.97,"volume":974300000,"adj_close":1161.97}
{"date":"2001-08-16","open":1178.02,"high":1181.8,"low":1166.08,"close":1181.66,"volume":1055400000,"adj_close":1181.66}
{"date":"2001-08-15","open":1186.73,"high":1191.21,"low":1177.61,"close":1178.02,"volume":1065600000,"adj_close":1178.02}
{"date":"2001-08-14","open":1191.29,"high":1198.79,"low":1184.26,"close":1186.73,"volume":964600000,"adj_close":1186.73}
{"date":"2001-08-13","open":1190.16,"high":1193.8199,"low":1185.12,"close":1191.29,"volume":837600000,"adj_close":1191.29}
{"date":"2001-08-10","open":1183.4301,"high":1193.33,"low":1169.55,"close":1190.16,"volume":960900000,"adj_close":1190.16}
{"date":"2001-08-09","open":1183.53,"high":1184.71,"low":1174.6801,"close":1183.4301,"volume":1104200000,"adj_close":1183.4301}
{"date":"2001-08-08","open":1204.4,"high":1206.79,"low":1181.27,"close":1183.53,"volume":1124600000,"adj_close":1183.53}
{"date":"2001-08-07","open":1200.47,"high":1207.5601,"low":1195.64,"close":1204.4,"volume":1012000000,"adj_close":1204.4}
{"date":"2001-08-06","open":1214.35,"high":1214.35,"low":1197.35,"close":1200.48,"volume":811700000,"adj_close":1200.48}
{"date":"2001-08-03","open":1220.75,"high":1220.75,"low":1205.3101,"close":1214.35,"volume":939900000,"adj_close":1214.35}
{"date":"2001-08-02","open":1215.9301,"high":1226.27,"low":1215.3101,"close":1220.75,"volume":1218300000,"adj_close":1220.75}
{"date":"2001-08-01","open":1211.23,"high":1223.04,"low":1211.23,"close":1215.9301,"volume":1340300000,"adj_close":1215.9301}
{"date":"2001-07-31","open":1204.52,"high":1222.74,"low":1204.52,"close":1211.23,"volume":1129200000,"adj_close":1211.23}
{"date":"2001-07-30","open":1205.8199,"high":1209.05,"low":1200.41,"close":1204.52,"volume":909100000,"adj_close":1204.52}
{"date":"2001-07-27","open":1202.9301,"high":1209.26,"low":1195.99,"close":1205.8199,"volume":1015300000,"adj_close":1205.8199}
{"date":"2001-07-26","open":1190.49,"high":1204.1801,"low":1182.65,"close":1202.9301,"volume":1213900000,"adj_close":1202.9301}
{"date":"2001-07-25","open":1171.65,"high":1190.52,"low":1171.28,"close":1190.49,"volume":1280700000,"adj_close":1190.49}
{"date":"2001-07-24","open":1191.03,"high":1191.03,"low":1165.54,"close":1171.65,"volume":1198700000,"adj_close":1171.65}
{"date":"2001-07-23","open":1210.85,"high":1215.22,"low":1190.5,"close":1191.03,"volume":986900000,"adj_close":1191.03}
{"date":"2001-07-20","open":1215.02,"high":1215.6899,"low":1207.04,"close":1210.85,"volume":1170900000,"adj_close":1210.85}
{"date":"2001-07-19","open":1207.71,"high":1225.04,"low":1205.8,"close":1215.02,"volume":1343500000,"adj_close":1215.02}
{"date":"2001-07-18","open":1214.4399,"high":1214.4399,"low":1198.33,"close":1207.71,"volume":1316300000,"adj_close":1207.71}
{"date":"2001-07-17","open":1202.45,"high":1215.36,"low":1196.14,"close":1214.4399,"volume":1238100000,"adj_close":1214.4399}
{"date":"2001-07-16","open":1215.6801,"high":1219.63,"low":1200.05,"close":1202.45,"volume":1039800000,"adj_close":1202.45}
{"date":"2001-07-13","open":1208.14,"high":1218.54,"low":1203.61,"close":1215.6801,"volume":1121700000,"adj_close":1215.6801}
{"date":"2001-07-12","open":1180.1801,"high":1210.25,"low":1180.1801,"close":1208.14,"volume":1394000000,"adj_close":1208.14}
{"date":"2001-07-11","open":1181.52,"high":1184.9301,"low":1168.46,"close":1180.1801,"volume":1384100000,"adj_close":1180.1801}
{"date":"2001-07-10","open":1198.78,"high":1203.4301,"low":1179.9301,"close":1181.52,"volume":1263800000,"adj_close":1181.52}
{"date":"2001-07-09","open":1190.59,"high":1201.76,"low":1189.75,"close":1198.78,"volume":1045700000,"adj_close":1198.78}
{"date":"2001-07-06","open":1219.24,"high":1219.24,"low":1188.74,"close":1190.59,"volume":1056700000,"adj_close":1190.59}
{"date":"2001-07-05","open":1234.45,"high":1234.45,"low":1219.15,"close":1219.24,"volume":934900000,"adj_close":1219.24}
{"date":"2001-07-03","open":1236.71,"high":1236.71,"low":1229.4301,"close":1234.45,"volume":622110000,"adj_close":1234.45}
{"date":"2001-07-02","open":1224.42,"high":1239.78,"low":1224.03,"close":1236.72,"volume":1128300000,"adj_close":1236.72}
{"date":"2001-06-29","open":1226.2,"high":1237.29,"low":1221.14,"close":1224.38,"volume":1832360000,"adj_close":1224.38}
{"date":"2001-06-28","open":1211.0699,"high":1234.4399,"low":1211.0699,"close":1226.2,"volume":1327300000,"adj_close":1226.2}
{"date":"2001-06-27","open":1216.76,"high":1219.92,"low":1207.29,"close":1211.0699,"volume":1162100000,"adj_close":1211.0699}
{"date":"2001-06-26","open":1218.6,"high":1220.7,"low":1204.64,"close":1216.76,"volume":1198900000,"adj_close":1216.76}
{"date":"2001-06-25","open":1225.35,"high":1231.5,"low":1213.6,"close":1218.6,"volume":1050100000,"adj_close":1218.6}
{"date":"2001-06-22","open":1237.04,"high":1237.73,"low":1221.41,"close":1225.35,"volume":1189200000,"adj_close":1225.35}
{"date":"2001-06-21","open":1223.14,"high":1240.24,"low":1220.25,"close":1237.04,"volume":1546820000,"adj_close":1237.04}
{"date":"2001-06-20","open":1212.58,"high":1225.61,"low":1210.0699,"close":1223.14,"volume":1350100000,"adj_close":1223.14}
{"date":"2001-06-19","open":1208.4301,"high":1226.11,"low":1207.71,"close":1212.58,"volume":1184900000,"adj_close":1212.58}
{"date":"2001-06-18","open":1214.36,"high":1221.23,"low":1208.33,"close":1208.4301,"volume":1111600000,"adj_close":1208.4301}
{"date":"2001-06-15","open":1219.87,"high":1221.5,"low":1203.03,"close":1214.36,"volume":1635550000,"adj_close":1214.36}
{"date":"2001-06-14","open":1241.6,"high":1241.6,"low":1218.9,"close":1219.87,"volume":1242900000,"adj_close":1219.87}
{"date":"2001-06-13","open":1255.85,"high":1259.75,"low":1241.59,"close":1241.6,"volume":1063600000,"adj_close":1241.6}
{"date":"2001-06-12","open":1254.39,"high":1261,"low":1235.75,"close":1255.85,"volume":1136500000,"adj_close":1255.85}
{"date":"2001-06-11","open":1264.96,"high":1264.96,"low":1249.23,"close":1254.39,"volume":870100000,"adj_close":1254.39}
{"date":"2001-06-08","open":1276.96,"high":1277.11,"low":1259.99,"close":1264.96,"volume":726200000,"adj_close":1264.96}
{"date":"2001-06-07","open":1270.03,"high":1277.08,"low":1265.08,"close":1276.96,"volume":1089600000,"adj_close":1276.96}
{"date":"2001-06-06","open":1283.5699,"high":1283.85,"low":1269.01,"close":1270.03,"volume":1061900000,"adj_close":1270.03}
{"date":"2001-06-05","open":1267.11,"high":1286.62,"low":1267.11,"close":1283.5699,"volume":1116800000,"adj_close":1283.5699}
{"date":"2001-06-04","open":1260.67,"high":1267.17,"low":1256.36,"close":1267.11,"volume":836500000,"adj_close":1267.11}
{"date":"2001-06-01","open":1255.8199,"high":1265.34,"low":1246.88,"close":1260.67,"volume":1015000000,"adj_close":1260.67}
{"date":"2001-05-31","open":1248.08,"high":1261.91,"low":1248.0699,"close":1255.8199,"volume":1226600000,"adj_close":1255.8199}
{"date":"2001-05-30","open":1267.9301,"high":1267.9301,"low":1245.96,"close":1248.08,"volume":1158600000,"adj_close":1248.08}
{"date":"2001-05-29","open":1277.89,"high":1278.42,"low":1265.41,"close":1267.9301,"volume":1026000000,"adj_close":1267.9301}
{"date":"2001-05-25","open":1293.17,"high":1293.17,"low":1276.42,"close":1277.89,"volume":828100000,"adj_close":1277.89}
{"date":"2001-05-24","open":1289.05,"high":1295.04,"low":1281.22,"close":1293.17,"volume":1100700000,"adj_close":1293.17}
{"date":"2001-05-23","open":1309.38,"high":1309.38,"low":1288.7,"close":1289.05,"volume":1134800000,"adj_close":1289.05}
{"date":"2001-05-22","open":1312.83,"high":1315.9301,"low":1306.89,"close":1309.38,"volume":1260400000,"adj_close":1309.38}
{"date":"2001-05-21","open":1291.96,"high":1312.95,"low":1287.87,"close":1312.83,"volume":1174900000,"adj_close":1312.83}
{"date":"2001-05-18","open":1288.49,"high":1292.0601,"low":1281.15,"close":1291.96,"volume":1130800000,"adj_close":1291.96}
{"date":"2001-05-17","open":1284.99,"high":1296.48,"low":1282.65,"close":1288.49,"volume":1355600000,"adj_close":1288.49}
{"date":"2001-05-16","open":1249.4399,"high":1286.39,"low":1243.02,"close":1284.99,"volume":1405300000,"adj_close":1284.99}
{"date":"2001-05-15","open":1248.92,"high":1257.45,"low":1245.36,"close":1249.4399,"volume":1071800000,"adj_close":1249.4399}
{"date":"2001-05-14","open":1245.67,"high":1249.6801,"low":1241.02,"close":1248.92,"volume":858200000,"adj_close":1248.92}
{"date":"2001-05-11","open":1255.1801,"high":1259.84,"low":1240.79,"close":1245.67,"volume":906200000,"adj_close":1245.67}
{"date":"2001-05-10","open":1255.54,"high":1268.14,"low":1254.5601,"close":1255.1801,"volume":1056700000,"adj_close":1255.1801}
{"date":"2001-05-09","open":1261.2,"high":1261.65,"low":1247.83,"close":1255.54,"volume":1132400000,"adj_close":1255.54}
{"date":"2001-05-08","open":1266.71,"high":1267.01,"low":1253,"close":1261.2,"volume":1006300000,"adj_close":1261.2}
{"date":"2001-05-07","open":1266.61,"high":1270,"low":1259.1899,"close":1263.51,"volume":949000000,"adj_close":1263.51}
{"date":"2001-05-04","open":1248.58,"high":1267.51,"low":1232,"close":1266.61,"volume":1082100000,"adj_close":1266.61}
{"date":"2001-05-03","open":1267.4301,"high":1267.4301,"low":1239.88,"close":1248.58,"volume":1137900000,"adj_close":1248.58}
{"date":"2001-05-02","open":1266.4399,"high":1272.9301,"low":1257.7,"close":1267.4301,"volume":1342200000,"adj_close":1267.4301}
{"date":"2001-05-01","open":1249.46,"high":1266.47,"low":1243.55,"close":1266.4399,"volume":1181300000,"adj_close":1266.4399}
{"date":"2001-04-30","open":1253.05,"high":1269.3,"low":1243.99,"close":1249.46,"volume":1266800000,"adj_close":1249.46}
{"date":"2001-04-27","open":1234.52,"high":1253.0699,"low":1234.52,"close":1253.05,"volume":1091300000,"adj_close":1253.05}
{"date":"2001-04-26","open":1228.75,"high":1248.3,"low":1228.75,"close":1234.52,"volume":1345200000,"adj_close":1234.52}
{"date":"2001-04-25","open":1209.47,"high":1232.36,"low":1207.38,"close":1228.75,"volume":1203600000,"adj_close":1228.75}
{"date":"2001-04-24","open":1224.36,"high":1233.54,"low":1208.89,"close":1209.47,"volume":1216500000,"adj_close":1209.47}
{"date":"2001-04-23","open":1242.98,"high":1242.98,"low":1217.47,"close":1224.36,"volume":1012600000,"adj_close":1224.36}
{"date":"2001-04-20","open":1253.7,"high":1253.7,"low":1234.41,"close":1242.98,"volume":1338700000,"adj_close":1242.98}
{"date":"2001-04-19","open":1238.16,"high":1253.71,"low":1233.39,"close":1253.6899,"volume":1486800000,"adj_close":1253.6899}
{"date":"2001-04-18","open":1191.8101,"high":1248.42,"low":1191.8101,"close":1238.16,"volume":1918900000,"adj_close":1238.16}
{"date":"2001-04-17","open":1179.6801,"high":1192.25,"low":1168.9,"close":1191.8101,"volume":1109600000,"adj_close":1191.8101}
{"date":"2001-04-16","open":1183.5,"high":1184.64,"low":1167.38,"close":1179.6801,"volume":913900000,"adj_close":1179.6801}
{"date":"2001-04-12","open":1165.89,"high":1183.51,"low":1157.73,"close":1183.5,"volume":1102000000,"adj_close":1183.5}
{"date":"2001-04-11","open":1168.38,"high":1182.24,"low":1160.26,"close":1165.89,"volume":1290300000,"adj_close":1165.89}
{"date":"2001-04-10","open":1137.59,"high":1173.92,"low":1137.59,"close":1168.38,"volume":1349600000,"adj_close":1168.38}
{"date":"2001-04-09","open":1128.4301,"high":1146.13,"low":1126.38,"close":1137.59,"volume":1062800000,"adj_close":1137.59}
{"date":"2001-04-06","open":1151.4399,"high":1151.4399,"low":1119.29,"close":1128.4301,"volume":1266800000,"adj_close":1128.4301}
{"date":"2001-04-05","open":1103.25,"high":1151.47,"low":1103.25,"close":1151.4399,"volume":1368000000,"adj_close":1151.4399}
{"date":"2001-04-04","open":1106.46,"high":1117.5,"low":1091.99,"close":1103.25,"volume":1425590000,"adj_close":1103.25}
{"date":"2001-04-03","open":1145.87,"high":1145.87,"low":1100.1899,"close":1106.46,"volume":1386100000,"adj_close":1106.46}
{"date":"2001-04-02","open":1160.33,"high":1169.51,"low":1137.51,"close":1145.87,"volume":1254900000,"adj_close":1145.87}
{"date":"2001-03-30","open":1147.95,"high":1162.8,"low":1143.83,"close":1160.33,"volume":1280800000,"adj_close":1160.33}
{"date":"2001-03-29","open":1153.29,"high":1161.6899,"low":1136.26,"close":1147.95,"volume":1234500000,"adj_close":1147.95}
{"date":"2001-03-28","open":1182.17,"high":1182.17,"low":1147.83,"close":1153.29,"volume":1333400000,"adj_close":1153.29}
{"date":"2001-03-27","open":1152.6899,"high":1183.35,"low":1150.96,"close":1182.17,"volume":1314200000,"adj_close":1182.17}
{"date":"2001-03-26","open":1139.83,"high":1160.02,"low":1139.83,"close":1152.6899,"volume":1114000000,"adj_close":1152.6899}
{"date":"2001-03-23","open":1117.58,"high":1141.83,"low":1117.58,"close":1139.83,"volume":1364900000,"adj_close":1139.83}
{"date":"2001-03-22","open":1122.14,"high":1124.27,"low":1081.1899,"close":1117.58,"volume":1723950000,"adj_close":1117.58}
{"date":"2001-03-21","open":1142.62,"high":1149.39,"low":1118.74,"close":1122.14,"volume":1346300000,"adj_close":1122.14}
{"date":"2001-03-20","open":1170.8101,"high":1180.5601,"low":1142.1899,"close":1142.62,"volume":1235900000,"adj_close":1142.62}
{"date":"2001-03-19","open":1150.53,"high":1173.5,"low":1147.1801,"close":1170.8101,"volume":1126200000,"adj_close":1170.8101}
{"date":"2001-03-16","open":1173.5601,"high":1173.5601,"low":1148.64,"close":1150.53,"volume":1543560000,"adj_close":1150.53}
{"date":"2001-03-15","open":1166.71,"high":1182.04,"low":1166.71,"close":1173.5601,"volume":1259500000,"adj_close":1173.5601}
{"date":"2001-03-14","open":1197.66,"high":1197.66,"low":1155.35,"close":1166.71,"volume":1397400000,"adj_close":1166.71}
{"date":"2001-03-13","open":1180.16,"high":1197.83,"low":1171.5,"close":1197.66,"volume":1360900000,"adj_close":1197.66}
{"date":"2001-03-12","open":1233.42,"high":1233.42,"low":1176.78,"close":1180.16,"volume":1229000000,"adj_close":1180.16}
{"date":"2001-03-09","open":1264.74,"high":1264.74,"low":1228.42,"close":1233.42,"volume":1085900000,"adj_close":1233.42}
{"date":"2001-03-08","open":1261.89,"high":1266.5,"low":1257.6,"close":1264.74,"volume":1114100000,"adj_close":1264.74}
{"date":"2001-03-07","open":1253.8,"high":1263.86,"low":1253.8,"close":1261.89,"volume":1132200000,"adj_close":1261.89}
{"date":"2001-03-06","open":1241.41,"high":1267.42,"low":1241.41,"close":1253.8,"volume":1091800000,"adj_close":1253.8}
{"date":"2001-03-05","open":1234.1801,"high":1242.55,"low":1234.04,"close":1241.41,"volume":929200000,"adj_close":1241.41}
{"date":"2001-03-02","open":1241.23,"high":1251.01,"low":1219.74,"close":1234.1801,"volume":1294000000,"adj_close":1234.1801}
{"date":"2001-03-01","open":1239.9399,"high":1241.36,"low":1214.5,"close":1241.23,"volume":1294900000,"adj_close":1241.23}
{"date":"2001-02-28","open":1257.9399,"high":1263.47,"low":1229.65,"close":1239.9399,"volume":1225300000,"adj_close":1239.9399}
{"date":"2001-02-27","open":1267.65,"high":1272.76,"low":1252.26,"close":1257.9399,"volume":1114100000,"adj_close":1257.9399}
{"date":"2001-02-26","open":1245.86,"high":1267.6899,"low":1241.71,"close":1267.65,"volume":1130800000,"adj_close":1267.65}
{"date":"2001-02-23","open":1252.8199,"high":1252.8199,"low":1215.4399,"close":1245.86,"volume":1231300000,"adj_close":1245.86}
{"date":"2001-02-22","open":1255.27,"high":1259.9399,"low":1228.33,"close":1252.8199,"volume":1365900000,"adj_close":1252.8199}
{"date":"2001-02-21","open":1278.9399,"high":1282.97,"low":1253.16,"close":1255.27,"volume":1208500000,"adj_close":1255.27}
{"date":"2001-02-20","open":1301.53,"high":1307.16,"low":1278.4399,"close":1278.9399,"volume":1112200000,"adj_close":1278.9399}
{"date":"2001-02-16","open":1326.61,"high":1326.61,"low":1293.1801,"close":1301.53,"volume":1257200000,"adj_close":1301.53}
{"date":"2001-02-15","open":1315.92,"high":1331.29,"low":1315.92,"close":1326.61,"volume":1153700000,"adj_close":1326.61}
{"date":"2001-02-14","open":1318.8,"high":1320.73,"low":1304.72,"close":1315.92,"volume":1150300000,"adj_close":1315.92}
{"date":"2001-02-13","open":1330.3101,"high":1336.62,"low":1317.51,"close":1318.8,"volume":1075200000,"adj_close":1318.8}
{"date":"2001-02-12","open":1314.76,"high":1330.96,"low":1313.64,"close":1330.3101,"volume":1039100000,"adj_close":1330.3101}
{"date":"2001-02-09","open":1332.53,"high":1332.53,"low":1309.98,"close":1314.76,"volume":1075500000,"adj_close":1314.76}
{"date":"2001-02-08","open":1341.1,"high":1350.3199,"low":1332.42,"close":1332.53,"volume":1107200000,"adj_close":1332.53}
{"date":"2001-02-07","open":1352.26,"high":1352.26,"low":1334.26,"close":1340.89,"volume":1158300000,"adj_close":1340.89}
{"date":"2001-02-06","open":1354.3101,"high":1363.55,"low":1350.04,"close":1352.26,"volume":1059600000,"adj_close":1352.26}
{"date":"2001-02-05","open":1349.47,"high":1354.5601,"low":1344.48,"close":1354.3101,"volume":1013000000,"adj_close":1354.3101}
{"date":"2001-02-02","open":1373.47,"high":1376.38,"low":1348.72,"close":1349.47,"volume":1048400000,"adj_close":1349.47}
{"date":"2001-02-01","open":1366.01,"high":1373.5,"low":1359.34,"close":1373.47,"volume":1118800000,"adj_close":1373.47}
{"date":"2001-01-31","open":1373.73,"high":1383.37,"low":1364.66,"close":1366.01,"volume":1295300000,"adj_close":1366.01}
{"date":"2001-01-30","open":1364.17,"high":1375.6801,"low":1356.2,"close":1373.73,"volume":1149800000,"adj_close":1373.73}
{"date":"2001-01-29","open":1354.92,"high":1365.54,"low":1350.36,"close":1364.17,"volume":1053100000,"adj_close":1364.17}
{"date":"2001-01-26","open":1357.51,"high":1357.51,"low":1342.75,"close":1354.95,"volume":1098000000,"adj_close":1354.95}
{"date":"2001-01-25","open":1364.3,"high":1367.35,"low":1354.63,"close":1357.51,"volume":1258000000,"adj_close":1357.51}
{"date":"2001-01-24","open":1360.4,"high":1369.75,"low":1357.28,"close":1364.3,"volume":1309000000,"adj_close":1364.3}
{"date":"2001-01-23","open":1342.9,"high":1362.9,"low":1339.63,"close":1360.4,"volume":1232600000,"adj_close":1360.4}
{"date":"2001-01-22","open":1342.54,"high":1353.62,"low":1333.84,"close":1342.9,"volume":1164000000,"adj_close":1342.9}
{"date":"2001-01-19","open":1347.97,"high":1354.55,"low":1336.74,"close":1342.54,"volume":1407800000,"adj_close":1342.54}
{"date":"2001-01-18","open":1329.89,"high":1352.71,"low":1327.41,"close":1347.97,"volume":1445000000,"adj_close":1347.97}
{"date":"2001-01-17","open":1326.65,"high":1346.92,"low":1325.41,"close":1329.47,"volume":1349100000,"adj_close":1329.47}
{"date":"2001-01-16","open":1318.3199,"high":1327.8101,"low":1313.33,"close":1326.65,"volume":1205700000,"adj_close":1326.65}
{"date":"2001-01-12","open":1326.8199,"high":1333.21,"low":1311.59,"close":1318.55,"volume":1276000000,"adj_close":1318.55}
{"date":"2001-01-11","open":1313.27,"high":1332.1899,"low":1309.72,"close":1326.8199,"volume":1411200000,"adj_close":1326.8199}
{"date":"2001-01-10","open":1300.8,"high":1313.76,"low":1287.28,"close":1313.27,"volume":1296500000,"adj_close":1313.27}
{"date":"2001-01-09","open":1295.86,"high":1311.72,"low":1295.14,"close":1300.8,"volume":1191300000,"adj_close":1300.8}
{"date":"2001-01-08","open":1298.35,"high":1298.35,"low":1276.29,"close":1295.86,"volume":1115500000,"adj_close":1295.86}
{"date":"2001-01-05","open":1333.34,"high":1334.77,"low":1294.95,"close":1298.35,"volume":1430800000,"adj_close":1298.35}
{"date":"2001-01-04","open":1347.5601,"high":1350.24,"low":1329.14,"close":1333.34,"volume":2131000000,"adj_close":1333.34}
{"date":"2001-01-03","open":1283.27,"high":1347.76,"low":1274.62,"close":1347.5601,"volume":1880700000,"adj_close":1347.5601}
{"date":"2001-01-02","open":1320.28,"high":1320.28,"low":1276.05,"close":1283.27,"volume":1129400000,"adj_close":1283.27}
{"date":"2000-12-29","open":1334.22,"high":1340.1,"low":1317.51,"close":1320.28,"volume":1035500000,"adj_close":1320.28}
{"date":"2000-12-28","open":1328.92,"high":1335.9301,"low":1325.78,"close":1334.22,"volume":1015300000,"adj_close":1334.22}
{"date":"2000-12-27","open":1315.1899,"high":1332.03,"low":1310.96,"close":1328.92,"volume":1092700000,"adj_close":1328.92}
{"date":"2000-12-26","open":1305.97,"high":1315.9399,"low":1301.64,"close":1315.1899,"volume":806500000,"adj_close":1315.1899}
{"date":"2000-12-22","open":1274.86,"high":1305.97,"low":1274.86,"close":1305.95,"volume":1087100000,"adj_close":1305.95}
{"date":"2000-12-21","open":1264.74,"high":1285.3101,"low":1254.0699,"close":1274.86,"volume":1449900000,"adj_close":1274.86}
{"date":"2000-12-20","open":1305.6,"high":1305.6,"low":1261.16,"close":1264.74,"volume":1421600000,"adj_close":1264.74}
{"date":"2000-12-19","open":1322.96,"high":1346.4399,"low":1305.2,"close":1305.6,"volume":1324900000,"adj_close":1305.6}
{"date":"2000-12-18","open":1312.15,"high":1332.3199,"low":1312.15,"close":1322.74,"volume":1189900000,"adj_close":1322.74}
{"date":"2000-12-15","open":1340.9301,"high":1340.9301,"low":1305.38,"close":1312.15,"volume":1561100000,"adj_close":1312.15}
{"date":"2000-12-14","open":1359.99,"high":1359.99,"low":1340.48,"close":1340.9301,"volume":1061300000,"adj_close":1340.9301}
{"date":"2000-12-13","open":1371.1801,"high":1385.8199,"low":1358.48,"close":1359.99,"volume":1195100000,"adj_close":1359.99}
{"date":"2000-12-12","open":1380.2,"high":1380.27,"low":1370.27,"close":1371.1801,"volume":1083400000,"adj_close":1371.1801}
{"date":"2000-12-11","open":1369.89,"high":1389.05,"low":1364.14,"close":1380.2,"volume":1202400000,"adj_close":1380.2}
{"date":"2000-12-08","open":1343.55,"high":1380.33,"low":1343.55,"close":1369.89,"volume":1358300000,"adj_close":1369.89}
{"date":"2000-12-07","open":1351.46,"high":1353.5,"low":1339.26,"close":1343.55,"volume":1128000000,"adj_close":1343.55}
{"date":"2000-12-06","open":1376.54,"high":1376.54,"low":1346.15,"close":1351.46,"volume":1399300000,"adj_close":1351.46}
{"date":"2000-12-05","open":1324.97,"high":1376.5601,"low":1324.97,"close":1376.54,"volume":900300000,"adj_close":1376.54}
{"date":"2000-12-04","open":1315.1801,"high":1332.0601,"low":1310.23,"close":1324.97,"volume":1103000000,"adj_close":1324.97}
{"date":"2000-12-01","open":1314.95,"high":1334.67,"low":1307.02,"close":1315.23,"volume":1195200000,"adj_close":1315.23}
{"date":"2000-11-30","open":1341.91,"high":1341.91,"low":1294.9,"close":1314.95,"volume":1186530000,"adj_close":1314.95}
{"date":"2000-11-29","open":1336.09,"high":1352.38,"low":1329.28,"close":1341.9301,"volume":402100000,"adj_close":1341.9301}
{"date":"2000-11-28","open":1348.97,"high":1358.8101,"low":1334.97,"close":1336.09,"volume":1028200000,"adj_close":1336.09}
{"date":"2000-11-27","open":1341.77,"high":1362.5,"low":1341.77,"close":1348.97,"volume":946100000,"adj_close":1348.97}
{"date":"2000-11-24","open":1322.36,"high":1343.83,"low":1322.36,"close":1341.77,"volume":404870000,"adj_close":1341.77}
{"date":"2000-11-22","open":1347.35,"high":1347.35,"low":1321.89,"close":1322.36,"volume":963200000,"adj_close":1322.36}
{"date":"2000-11-21","open":1342.62,"high":1355.87,"low":1333.62,"close":1347.35,"volume":1137100000,"adj_close":1347.35}
{"date":"2000-11-20","open":1367.72,"high":1367.72,"low":1341.67,"close":1342.62,"volume":955800000,"adj_close":1342.62}
{"date":"2000-11-17","open":1372.3199,"high":1384.85,"low":1355.55,"close":1367.72,"volume":1070400000,"adj_close":1367.72}
{"date":"2000-11-16","open":1389.8101,"high":1394.76,"low":1370.39,"close":1372.3199,"volume":956300000,"adj_close":1372.3199}
{"date":"2000-11-15","open":1382.95,"high":1395.96,"low":1374.75,"close":1389.8101,"volume":1066800000,"adj_close":1389.8101}
{"date":"2000-11-14","open":1351.26,"high":1390.0601,"low":1351.26,"close":1382.95,"volume":1118800000,"adj_close":1382.95}
{"date":"2000-11-13","open":1365.98,"high":1365.98,"low":1328.62,"close":1351.26,"volume":1129300000,"adj_close":1351.26}
{"date":"2000-11-10","open":1400.14,"high":1400.14,"low":1365.97,"close":1365.98,"volume":962500000,"adj_close":1365.98}
{"date":"2000-11-09","open":1409.28,"high":1409.28,"low":1369.6801,"close":1400.14,"volume":1111000000,"adj_close":1400.14}
{"date":"2000-11-08","open":1431.87,"high":1437.28,"low":1408.78,"close":1409.28,"volume":909300000,"adj_close":1409.28}
{"date":"2000-11-07","open":1432.1899,"high":1436.22,"low":1423.26,"close":1431.87,"volume":880900000,"adj_close":1431.87}
{"date":"2000-11-06","open":1428.76,"high":1438.46,"low":1427.72,"close":1432.1899,"volume":930900000,"adj_close":1432.1899}
{"date":"2000-11-03","open":1428.3199,"high":1433.21,"low":1420.92,"close":1426.6899,"volume":997700000,"adj_close":1426.6899}
{"date":"2000-11-02","open":1421.22,"high":1433.4,"low":1421.22,"close":1428.3199,"volume":1167700000,"adj_close":1428.3199}
{"date":"2000-11-01","open":1429.4,"high":1429.6,"low":1410.45,"close":1421.22,"volume":1206800000,"adj_close":1421.22}
{"date":"2000-10-31","open":1398.66,"high":1432.22,"low":1398.66,"close":1429.4,"volume":1366400000,"adj_close":1429.4}
{"date":"2000-10-30","open":1379.58,"high":1406.36,"low":1376.86,"close":1398.66,"volume":1186500000,"adj_close":1398.66}
{"date":"2000-10-27","open":1364.4399,"high":1384.5699,"low":1364.13,"close":1379.58,"volume":1086300000,"adj_close":1379.58}
{"date":"2000-10-26","open":1364.9,"high":1372.72,"low":1337.8101,"close":1364.4399,"volume":1303800000,"adj_close":1364.4399}
{"date":"2000-10-25","open":1398.13,"high":1398.13,"low":1362.21,"close":1364.9,"volume":1315600000,"adj_close":1364.9}
{"date":"2000-10-24","open":1395.78,"high":1415.64,"low":1388.13,"close":1398.13,"volume":1158600000,"adj_close":1398.13}
{"date":"2000-10-23","open":1396.9301,"high":1406.96,"low":1387.75,"close":1395.78,"volume":1046800000,"adj_close":1395.78}
{"date":"2000-10-20","open":1388.76,"high":1408.47,"low":1382.1899,"close":1396.9301,"volume":1177400000,"adj_close":1396.9301}
{"date":"2000-10-19","open":1342.13,"high":1389.9301,"low":1342.13,"close":1388.76,"volume":1297900000,"adj_close":1388.76}
{"date":"2000-10-18","open":1349.97,"high":1356.65,"low":1305.79,"close":1342.13,"volume":1441700000,"adj_close":1342.13}
{"date":"2000-10-17","open":1374.62,"high":1380.99,"low":1342.34,"close":1349.97,"volume":1161500000,"adj_close":1349.97}
{"date":"2000-10-16","open":1374.17,"high":1379.48,"low":1365.0601,"close":1374.62,"volume":1005400000,"adj_close":1374.62}
{"date":"2000-10-13","open":1329.78,"high":1374.17,"low":1327.08,"close":1374.17,"volume":1223900000,"adj_close":1374.17}
{"date":"2000-10-12","open":1364.59,"high":1374.9301,"low":1328.0601,"close":1329.78,"volume":1388600000,"adj_close":1329.78}
{"date":"2000-10-11","open":1387.02,"high":1387.02,"low":1349.67,"close":1364.59,"volume":1387500000,"adj_close":1364.59}
{"date":"2000-10-10","open":1402.03,"high":1408.83,"low":1383.85,"close":1387.02,"volume":1044000000,"adj_close":1387.02}
{"date":"2000-10-09","open":1408.99,"high":1409.6899,"low":1392.48,"close":1402.03,"volume":716600000,"adj_close":1402.03}
{"date":"2000-10-06","open":1436.28,"high":1443.3,"low":1397.0601,"close":1408.99,"volume":1150100000,"adj_close":1408.99}
{"date":"2000-10-05","open":1434.3199,"high":1444.17,"low":1431.8,"close":1436.28,"volume":1176100000,"adj_close":1436.28}
{"date":"2000-10-04","open":1426.46,"high":1439.99,"low":1416.3101,"close":1434.3199,"volume":1167400000,"adj_close":1434.3199}
{"date":"2000-10-03","open":1436.23,"high":1454.8199,"low":1425.28,"close":1426.46,"volume":1098100000,"adj_close":1426.46}
{"date":"2000-10-02","open":1436.52,"high":1445.6,"low":1429.83,"close":1436.23,"volume":1051200000,"adj_close":1436.23}
{"date":"2000-09-29","open":1458.29,"high":1458.29,"low":1436.29,"close":1436.51,"volume":1197100000,"adj_close":1436.51}
{"date":"2000-09-28","open":1426.5699,"high":1461.6899,"low":1425.78,"close":1458.29,"volume":1206200000,"adj_close":1458.29}
{"date":"2000-09-27","open":1427.21,"high":1437.22,"low":1419.4399,"close":1426.5699,"volume":1174700000,"adj_close":1426.5699}
{"date":"2000-09-26","open":1439.03,"high":1448.04,"low":1425.25,"close":1427.21,"volume":1106600000,"adj_close":1427.21}
{"date":"2000-09-25","open":1448.72,"high":1457.42,"low":1435.9301,"close":1439.03,"volume":982400000,"adj_close":1439.03}
{"date":"2000-09-22","open":1449.05,"high":1449.05,"low":1421.88,"close":1448.72,"volume":1185500000,"adj_close":1448.72}
{"date":"2000-09-21","open":1451.34,"high":1452.77,"low":1436.3,"close":1449.05,"volume":1105400000,"adj_close":1449.05}
{"date":"2000-09-20","open":1459.9,"high":1460.49,"low":1430.95,"close":1451.34,"volume":1104000000,"adj_close":1451.34}
{"date":"2000-09-19","open":1444.51,"high":1461.16,"low":1444.51,"close":1459.9,"volume":1024900000,"adj_close":1459.9}
{"date":"2000-09-18","open":1465.8101,"high":1467.77,"low":1441.92,"close":1444.51,"volume":962500000,"adj_close":1444.51}
{"date":"2000-09-15","open":1480.87,"high":1480.96,"low":1460.22,"close":1465.8101,"volume":1268400000,"adj_close":1465.8101}
{"date":"2000-09-14","open":1484.91,"high":1494.16,"low":1476.73,"close":1480.87,"volume":1014000000,"adj_close":1480.87}
{"date":"2000-09-13","open":1481.99,"high":1487.45,"low":1473.61,"close":1484.91,"volume":1068300000,"adj_close":1484.91}
{"date":"2000-09-12","open":1489.26,"high":1496.9301,"low":1479.67,"close":1481.99,"volume":991200000,"adj_close":1481.99}
{"date":"2000-09-11","open":1494.5,"high":1506.76,"low":1483.01,"close":1489.26,"volume":899300000,"adj_close":1489.26}
{"date":"2000-09-08","open":1502.51,"high":1502.51,"low":1489.88,"close":1494.5,"volume":961000000,"adj_close":1494.5}
{"date":"2000-09-07","open":1492.25,"high":1505.34,"low":1492.25,"close":1502.51,"volume":985500000,"adj_close":1502.51}
{"date":"2000-09-06","open":1507.08,"high":1512.61,"low":1492.12,"close":1492.25,"volume":995100000,"adj_close":1492.25}
{"date":"2000-09-05","open":1520.77,"high":1520.77,"low":1504.21,"close":1507.08,"volume":838500000,"adj_close":1507.08}
{"date":"2000-09-01","open":1517.6801,"high":1530.09,"low":1515.53,"close":1520.77,"volume":767700000,"adj_close":1520.77}
{"date":"2000-08-31","open":1502.59,"high":1525.21,"low":1502.59,"close":1517.6801,"volume":1056600000,"adj_close":1517.6801}
{"date":"2000-08-30","open":1509.84,"high":1510.49,"low":1500.09,"close":1502.59,"volume":818400000,"adj_close":1502.59}
{"date":"2000-08-29","open":1514.09,"high":1514.8101,"low":1505.46,"close":1509.84,"volume":795600000,"adj_close":1509.84}
{"date":"2000-08-28","open":1506.45,"high":1523.95,"low":1506.45,"close":1514.09,"volume":733600000,"adj_close":1514.09}
{"date":"2000-08-25","open":1508.3101,"high":1513.47,"low":1505.09,"close":1506.45,"volume":685600000,"adj_close":1506.45}
{"date":"2000-08-24","open":1505.97,"high":1511.16,"low":1501.25,"close":1508.3101,"volume":837100000,"adj_close":1508.3101}
{"date":"2000-08-23","open":1498.13,"high":1507.2,"low":1489.52,"close":1505.97,"volume":871000000,"adj_close":1505.97}
{"date":"2000-08-22","open":1499.48,"high":1508.45,"low":1497.42,"close":1498.13,"volume":818800000,"adj_close":1498.13}
{"date":"2000-08-21","open":1491.72,"high":1502.84,"low":1491.13,"close":1499.48,"volume":731600000,"adj_close":1499.48}
{"date":"2000-08-18","open":1496.0699,"high":1499.47,"low":1488.99,"close":1491.72,"volume":821400000,"adj_close":1491.72}
{"date":"2000-08-17","open":1479.85,"high":1499.3199,"low":1479.85,"close":1496.0699,"volume":922400000,"adj_close":1496.0699}
{"date":"2000-08-16","open":1484.4301,"high":1496.09,"low":1475.74,"close":1479.85,"volume":929800000,"adj_close":1479.85}
{"date":"2000-08-15","open":1491.5601,"high":1493.12,"low":1482.74,"close":1484.4301,"volume":895900000,"adj_close":1484.4301}
{"date":"2000-08-14","open":1471.84,"high":1491.64,"low":1468.5601,"close":1491.5601,"volume":783800000,"adj_close":1491.5601}
{"date":"2000-08-11","open":1460.25,"high":1475.72,"low":1453.0601,"close":1471.84,"volume":835500000,"adj_close":1471.84}
{"date":"2000-08-10","open":1472.87,"high":1475.15,"low":1459.89,"close":1460.25,"volume":940800000,"adj_close":1460.25}
{"date":"2000-08-09","open":1482.8,"high":1490.33,"low":1471.16,"close":1472.87,"volume":1054000000,"adj_close":1472.87}
{"date":"2000-08-08","open":1479.3199,"high":1484.52,"low":1472.61,"close":1482.8,"volume":992200000,"adj_close":1482.8}
{"date":"2000-08-07","open":1462.9301,"high":1480.8,"low":1460.72,"close":1479.3199,"volume":854800000,"adj_close":1479.3199}
{"date":"2000-08-04","open":1452.5601,"high":1462.9301,"low":1451.3101,"close":1462.9301,"volume":956000000,"adj_close":1462.9301}
{"date":"2000-08-03","open":1438.7,"high":1454.1899,"low":1425.4301,"close":1452.5601,"volume":1095600000,"adj_close":1452.5601}
{"date":"2000-08-02","open":1438.1,"high":1451.59,"low":1433.49,"close":1438.7,"volume":994500000,"adj_close":1438.7}
{"date":"2000-08-01","open":1430.83,"high":1443.54,"low":1428.96,"close":1438.1,"volume":938700000,"adj_close":1438.1}
{"date":"2000-07-31","open":1419.89,"high":1437.65,"low":1418.71,"close":1430.83,"volume":952600000,"adj_close":1430.83}
{"date":"2000-07-28","open":1449.62,"high":1456.6801,"low":1413.89,"close":1419.89,"volume":980000000,"adj_close":1419.89}
{"date":"2000-07-27","open":1452.42,"high":1464.91,"low":1445.33,"close":1449.62,"volume":1156400000,"adj_close":1449.62}
{"date":"2000-07-26","open":1474.47,"high":1474.47,"low":1452.42,"close":1452.42,"volume":1235800000,"adj_close":1452.42}
{"date":"2000-07-25","open":1464.29,"high":1476.23,"low":1464.29,"close":1474.47,"volume":969400000,"adj_close":1474.47}
{"date":"2000-07-24","open":1480.1899,"high":1485.88,"low":1463.8,"close":1464.29,"volume":880300000,"adj_close":1464.29}
{"date":"2000-07-21","open":1495.5699,"high":1495.5699,"low":1477.91,"close":1480.1899,"volume":968300000,"adj_close":1480.1899}
{"date":"2000-07-20","open":1481.96,"high":1501.92,"low":1481.96,"close":1495.5699,"volume":1064600000,"adj_close":1495.5699}
{"date":"2000-07-19","open":1493.74,"high":1495.63,"low":1479.92,"close":1481.96,"volume":909400000,"adj_close":1481.96}
{"date":"2000-07-18","open":1510.49,"high":1510.49,"low":1491.35,"close":1493.74,"volume":908300000,"adj_close":1493.74}
{"date":"2000-07-17","open":1509.98,"high":1517.3199,"low":1505.26,"close":1510.49,"volume":906000000,"adj_close":1510.49}
{"date":"2000-07-14","open":1495.84,"high":1509.99,"low":1494.5601,"close":1509.98,"volume":960600000,"adj_close":1509.98}
{"date":"2000-07-13","open":1492.92,"high":1501.39,"low":1489.65,"close":1495.84,"volume":1026800000,"adj_close":1495.84}
{"date":"2000-07-12","open":1480.88,"high":1497.6899,"low":1480.88,"close":1492.92,"volume":1001200000,"adj_close":1492.92}
{"date":"2000-07-11","open":1475.62,"high":1488.77,"low":1470.48,"close":1480.88,"volume":980500000,"adj_close":1480.88}
{"date":"2000-07-10","open":1478.9,"high":1486.5601,"low":1474.76,"close":1475.62,"volume":838700000,"adj_close":1475.62}
{"date":"2000-07-07","open":1456.67,"high":1484.12,"low":1456.67,"close":1478.9,"volume":931700000,"adj_close":1478.9}
{"date":"2000-07-06","open":1446.23,"high":1461.65,"low":1439.5601,"close":1456.67,"volume":947300000,"adj_close":1456.67}
{"date":"2000-07-05","open":1469.54,"high":1469.54,"low":1442.45,"close":1446.23,"volume":1019300000,"adj_close":1446.23}
{"date":"2000-07-03","open":1454.6,"high":1469.58,"low":1450.85,"close":1469.54,"volume":451900000,"adj_close":1469.54}
{"date":"2000-06-30","open":1442.39,"high":1454.6801,"low":1438.71,"close":1454.6,"volume":1459700000,"adj_close":1454.6}
{"date":"2000-06-29","open":1454.8199,"high":1455.14,"low":1434.63,"close":1442.39,"volume":1110900000,"adj_close":1442.39}
{"date":"2000-06-28","open":1450.55,"high":1467.63,"low":1450.55,"close":1454.8199,"volume":1095100000,"adj_close":1454.8199}
{"date":"2000-06-27","open":1455.3101,"high":1463.35,"low":1450.55,"close":1450.55,"volume":1042500000,"adj_close":1450.55}
{"date":"2000-06-26","open":1441.48,"high":1459.66,"low":1441.48,"close":1455.3101,"volume":889000000,"adj_close":1455.3101}
{"date":"2000-06-23","open":1452.1801,"high":1459.9399,"low":1438.3101,"close":1441.48,"volume":847600000,"adj_close":1441.48}
{"date":"2000-06-22","open":1479.13,"high":1479.13,"low":1448.03,"close":1452.1801,"volume":1022700000,"adj_close":1452.1801}
{"date":"2000-06-21","open":1475.95,"high":1482.1899,"low":1468,"close":1479.13,"volume":1009600000,"adj_close":1479.13}
{"date":"2000-06-20","open":1486,"high":1487.3199,"low":1470.1801,"close":1475.95,"volume":1031500000,"adj_close":1475.95}
{"date":"2000-06-19","open":1464.46,"high":1488.9301,"low":1459.05,"close":1486,"volume":921700000,"adj_close":1486}
{"date":"2000-06-16","open":1478.73,"high":1480.77,"low":1460.42,"close":1464.46,"volume":1250800000,"adj_close":1464.46}
{"date":"2000-06-15","open":1470.54,"high":1482.04,"low":1464.62,"close":1478.73,"volume":1011400000,"adj_close":1478.73}
{"date":"2000-06-14","open":1469.4399,"high":1483.62,"low":1467.71,"close":1470.54,"volume":929700000,"adj_close":1470.54}
{"date":"2000-06-13","open":1446,"high":1470.42,"low":1442.38,"close":1469.4399,"volume":935900000,"adj_close":1469.4399}
{"date":"2000-06-12","open":1456.95,"high":1462.9301,"low":1445.99,"close":1446,"volume":774100000,"adj_close":1446}
{"date":"2000-06-09","open":1461.67,"high":1472.67,"low":1454.96,"close":1456.95,"volume":786000000,"adj_close":1456.95}
{"date":"2000-06-08","open":1471.36,"high":1475.65,"low":1456.49,"close":1461.67,"volume":854300000,"adj_close":1461.67}
{"date":"2000-06-07","open":1457.84,"high":1474.64,"low":1455.0601,"close":1471.36,"volume":854600000,"adj_close":1471.36}
{"date":"2000-06-06","open":1467.63,"high":1471.36,"low":1454.74,"close":1457.84,"volume":950100000,"adj_close":1457.84}
{"date":"2000-06-05","open":1477.26,"high":1477.28,"low":1464.6801,"close":1467.63,"volume":838600000,"adj_close":1467.63}
{"date":"2000-06-02","open":1448.8101,"high":1483.23,"low":1448.8101,"close":1477.26,"volume":1162400000,"adj_close":1477.26}
{"date":"2000-06-01","open":1420.6,"high":1448.8101,"low":1420.6,"close":1448.8101,"volume":960100000,"adj_close":1448.8101}
{"date":"2000-05-31","open":1422.4399,"high":1434.49,"low":1415.5,"close":1420.6,"volume":960500000,"adj_close":1420.6}
{"date":"2000-05-30","open":1378.02,"high":1422.45,"low":1378.02,"close":1422.45,"volume":844200000,"adj_close":1422.45}
{"date":"2000-05-26","open":1381.52,"high":1391.42,"low":1369.75,"close":1378.02,"volume":722600000,"adj_close":1378.02}
{"date":"2000-05-25","open":1399.05,"high":1411.65,"low":1373.9301,"close":1381.52,"volume":984500000,"adj_close":1381.52}
{"date":"2000-05-24","open":1373.86,"high":1401.75,"low":1361.09,"close":1399.05,"volume":1152300000,"adj_close":1399.05}
{"date":"2000-05-23","open":1400.72,"high":1403.77,"low":1373.4301,"close":1373.86,"volume":869900000,"adj_close":1373.86}
{"date":"2000-05-22","open":1406.95,"high":1410.55,"low":1368.73,"close":1400.72,"volume":869000000,"adj_close":1400.72}
{"date":"2000-05-19","open":1437.21,"high":1437.21,"low":1401.74,"close":1406.95,"volume":853700000,"adj_close":1406.95}
{"date":"2000-05-18","open":1447.8,"high":1458.04,"low":1436.59,"close":1437.21,"volume":807900000,"adj_close":1437.21}
{"date":"2000-05-17","open":1466.04,"high":1466.04,"low":1441.67,"close":1447.8,"volume":820500000,"adj_close":1447.8}
{"date":"2000-05-16","open":1452.36,"high":1470.4,"low":1450.76,"close":1466.04,"volume":955500000,"adj_close":1466.04}
{"date":"2000-05-15","open":1420.96,"high":1452.39,"low":1416.54,"close":1452.36,"volume":854600000,"adj_close":1452.36}
{"date":"2000-05-12","open":1407.8101,"high":1430.13,"low":1407.8101,"close":1420.96,"volume":858200000,"adj_close":1420.96}
{"date":"2000-05-11","open":1383.05,"high":1410.26,"low":1383.05,"close":1407.8101,"volume":953600000,"adj_close":1407.8101}
{"date":"2000-05-10","open":1412.14,"high":1412.14,"low":1375.14,"close":1383.05,"volume":1006400000,"adj_close":1383.05}
{"date":"2000-05-09","open":1424.17,"high":1430.28,"low":1401.85,"close":1412.14,"volume":896600000,"adj_close":1412.14}
{"date":"2000-05-08","open":1432.63,"high":1432.63,"low":1417.05,"close":1424.17,"volume":787600000,"adj_close":1424.17}
{"date":"2000-05-05","open":1409.5699,"high":1436.03,"low":1405.08,"close":1432.63,"volume":805500000,"adj_close":1432.63}
{"date":"2000-05-04","open":1415.1,"high":1420.99,"low":1404.9399,"close":1409.5699,"volume":925800000,"adj_close":1409.5699}
{"date":"2000-05-03","open":1446.29,"high":1446.29,"low":1398.36,"close":1415.1,"volume":991600000,"adj_close":1415.1}
{"date":"2000-05-02","open":1468.25,"high":1468.25,"low":1445.22,"close":1446.29,"volume":1011500000,"adj_close":1446.29}
{"date":"2000-05-01","open":1452.4301,"high":1481.51,"low":1452.4301,"close":1468.25,"volume":966300000,"adj_close":1468.25}
{"date":"2000-04-28","open":1464.92,"high":1473.62,"low":1448.15,"close":1452.4301,"volume":984600000,"adj_close":1452.4301}
{"date":"2000-04-27","open":1460.99,"high":1469.21,"low":1434.8101,"close":1464.92,"volume":1111000000,"adj_close":1464.92}
{"date":"2000-04-26","open":1477.4399,"high":1482.9399,"low":1456.98,"close":1460.99,"volume":999600000,"adj_close":1460.99}
{"date":"2000-04-25","open":1429.86,"high":1477.67,"low":1429.86,"close":1477.4399,"volume":1071100000,"adj_close":1477.4399}
{"date":"2000-04-24","open":1434.54,"high":1434.54,"low":1407.13,"close":1429.86,"volume":868700000,"adj_close":1429.86}
{"date":"2000-04-20","open":1427.47,"high":1435.49,"low":1422.08,"close":1434.54,"volume":896200000,"adj_close":1434.54}
{"date":"2000-04-19","open":1441.61,"high":1447.6899,"low":1424.26,"close":1427.47,"volume":1001400000,"adj_close":1427.47}
{"date":"2000-04-18","open":1401.4399,"high":1441.61,"low":1397.8101,"close":1441.61,"volume":1109400000,"adj_close":1441.61}
{"date":"2000-04-17","open":1356.5601,"high":1401.53,"low":1346.5,"close":1401.4399,"volume":1204700000,"adj_close":1401.4399}
{"date":"2000-04-14","open":1440.51,"high":1440.51,"low":1339.4,"close":1356.5601,"volume":1279700000,"adj_close":1356.5601}
{"date":"2000-04-13","open":1467.17,"high":1477.52,"low":1439.34,"close":1440.51,"volume":1032000000,"adj_close":1440.51}
{"date":"2000-04-12","open":1500.59,"high":1509.08,"low":1466.15,"close":1467.17,"volume":1175900000,"adj_close":1467.17}
{"date":"2000-04-11","open":1504.46,"high":1512.8,"low":1486.78,"close":1500.59,"volume":971400000,"adj_close":1500.59}
{"date":"2000-04-10","open":1516.35,"high":1527.1899,"low":1503.35,"close":1504.46,"volume":853700000,"adj_close":1504.46}
{"date":"2000-04-07","open":1501.34,"high":1518.6801,"low":1501.34,"close":1516.35,"volume":891600000,"adj_close":1516.35}
{"date":"2000-04-06","open":1487.37,"high":1511.76,"low":1487.37,"close":1501.34,"volume":1008000000,"adj_close":1501.34}
{"date":"2000-04-05","open":1494.73,"high":1506.55,"low":1478.05,"close":1487.37,"volume":1110300000,"adj_close":1487.37}
{"date":"2000-04-04","open":1505.98,"high":1526.45,"low":1416.41,"close":1494.73,"volume":1515460000,"adj_close":1494.73}
{"date":"2000-04-03","open":1498.58,"high":1507.1899,"low":1486.96,"close":1505.97,"volume":1021700000,"adj_close":1505.97}
{"date":"2000-03-31","open":1487.92,"high":1519.8101,"low":1484.38,"close":1498.58,"volume":1227400000,"adj_close":1498.58}
{"date":"2000-03-30","open":1508.52,"high":1517.38,"low":1474.63,"close":1487.92,"volume":1193400000,"adj_close":1487.92}
{"date":"2000-03-29","open":1507.73,"high":1521.45,"low":1497.45,"close":1508.52,"volume":1061900000,"adj_close":1508.52}
{"date":"2000-03-28","open":1523.86,"high":1527.36,"low":1507.09,"close":1507.73,"volume":959100000,"adj_close":1507.73}
{"date":"2000-03-27","open":1527.46,"high":1534.63,"low":1518.46,"close":1523.86,"volume":901000000,"adj_close":1523.86}
{"date":"2000-03-24","open":1527.35,"high":1552.87,"low":1516.83,"close":1527.46,"volume":1052200000,"adj_close":1527.46}
{"date":"2000-03-23","open":1500.64,"high":1532.5,"low":1492.39,"close":1527.35,"volume":1078300000,"adj_close":1527.35}
{"date":"2000-03-22","open":1493.87,"high":1505.08,"low":1487.33,"close":1500.64,"volume":1075000000,"adj_close":1500.64}
{"date":"2000-03-21","open":1456.63,"high":1493.92,"low":1446.0601,"close":1493.87,"volume":1065900000,"adj_close":1493.87}
{"date":"2000-03-20","open":1464.47,"high":1470.3,"low":1448.49,"close":1456.63,"volume":920800000,"adj_close":1456.63}
{"date":"2000-03-17","open":1458.47,"high":1477.33,"low":1453.3199,"close":1464.47,"volume":1295100000,"adj_close":1464.47}
{"date":"2000-03-16","open":1392.15,"high":1458.47,"low":1392.15,"close":1458.47,"volume":1482300000,"adj_close":1458.47}
{"date":"2000-03-15","open":1359.15,"high":1397.99,"low":1356.99,"close":1392.14,"volume":1302800000,"adj_close":1392.14}
{"date":"2000-03-14","open":1383.62,"high":1395.15,"low":1359.15,"close":1359.15,"volume":1094000000,"adj_close":1359.15}
{"date":"2000-03-13","open":1395.0699,"high":1398.39,"low":1364.84,"close":1383.62,"volume":1016100000,"adj_close":1383.62}
{"date":"2000-03-10","open":1401.6899,"high":1413.46,"low":1392.0699,"close":1395.0699,"volume":1138800000,"adj_close":1395.0699}
{"date":"2000-03-09","open":1366.7,"high":1401.8199,"low":1357.88,"close":1401.6899,"volume":1123000000,"adj_close":1401.6899}
{"date":"2000-03-08","open":1355.62,"high":1373.79,"low":1346.62,"close":1366.7,"volume":1203000000,"adj_close":1366.7}
{"date":"2000-03-07","open":1391.28,"high":1399.21,"low":1349.99,"close":1355.62,"volume":1314100000,"adj_close":1355.62}
{"date":"2000-03-06","open":1409.17,"high":1409.74,"low":1384.75,"close":1391.28,"volume":1029000000,"adj_close":1391.28}
{"date":"2000-03-03","open":1381.76,"high":1410.88,"low":1381.76,"close":1409.17,"volume":1150300000,"adj_close":1409.17}
{"date":"2000-03-02","open":1379.1899,"high":1386.5601,"low":1370.35,"close":1381.76,"volume":1198600000,"adj_close":1381.76}
{"date":"2000-03-01","open":1366.42,"high":1383.46,"low":1366.42,"close":1379.1899,"volume":1274100000,"adj_close":1379.1899}
{"date":"2000-02-29","open":1348.05,"high":1369.63,"low":1348.05,"close":1366.42,"volume":1204300000,"adj_close":1366.42}
{"date":"2000-02-28","open":1333.36,"high":1360.8199,"low":1325.0699,"close":1348.05,"volume":1026500000,"adj_close":1348.05}
{"date":"2000-02-25","open":1353.4301,"high":1362.14,"low":1329.15,"close":1333.36,"volume":1065200000,"adj_close":1333.36}
{"date":"2000-02-24","open":1360.6899,"high":1364.8,"low":1329.88,"close":1353.4301,"volume":1215000000,"adj_close":1353.4301}
{"date":"2000-02-23","open":1352.17,"high":1370.11,"low":1342.4399,"close":1360.6899,"volume":993700000,"adj_close":1360.6899}
{"date":"2000-02-22","open":1346.09,"high":1358.11,"low":1331.88,"close":1352.17,"volume":980000000,"adj_close":1352.17}
{"date":"2000-02-18","open":1388.26,"high":1388.59,"low":1345.3199,"close":1346.09,"volume":1042300000,"adj_close":1346.09}
{"date":"2000-02-17","open":1387.67,"high":1399.88,"low":1380.0699,"close":1388.26,"volume":1034800000,"adj_close":1388.26}
{"date":"2000-02-16","open":1402.05,"high":1404.55,"low":1385.58,"close":1387.67,"volume":1018800000,"adj_close":1387.67}
{"date":"2000-02-15","open":1389.9399,"high":1407.72,"low":1376.25,"close":1402.05,"volume":1092100000,"adj_close":1402.05}
{"date":"2000-02-14","open":1387.12,"high":1394.9301,"low":1380.53,"close":1389.9399,"volume":927300000,"adj_close":1389.9399}
{"date":"2000-02-11","open":1416.83,"high":1416.83,"low":1378.89,"close":1387.12,"volume":1025700000,"adj_close":1387.12}
{"date":"2000-02-10","open":1411.7,"high":1422.1,"low":1406.4301,"close":1416.83,"volume":1058800000,"adj_close":1416.83}
{"date":"2000-02-09","open":1441.72,"high":1444.55,"low":1411.65,"close":1411.71,"volume":1050500000,"adj_close":1411.71}
{"date":"2000-02-08","open":1424.24,"high":1441.83,"low":1424.24,"close":1441.72,"volume":1047700000,"adj_close":1441.72}
{"date":"2000-02-07","open":1424.37,"high":1427.15,"low":1413.33,"close":1424.24,"volume":918100000,"adj_close":1424.24}
{"date":"2000-02-04","open":1424.97,"high":1435.91,"low":1420.63,"close":1424.37,"volume":1045100000,"adj_close":1424.37}
{"date":"2000-02-03","open":1409.12,"high":1425.78,"low":1398.52,"close":1424.97,"volume":1146500000,"adj_close":1424.97}
{"date":"2000-02-02","open":1409.28,"high":1420.61,"low":1403.49,"close":1409.12,"volume":1038600000,"adj_close":1409.12}
{"date":"2000-02-01","open":1394.46,"high":1412.49,"low":1384.79,"close":1409.28,"volume":981000000,"adj_close":1409.28}
{"date":"2000-01-31","open":1360.16,"high":1394.48,"low":1350.14,"close":1394.46,"volume":993800000,"adj_close":1394.46}
{"date":"2000-01-28","open":1398.5601,"high":1398.5601,"low":1356.2,"close":1360.16,"volume":1095800000,"adj_close":1360.16}
{"date":"2000-01-27","open":1404.09,"high":1418.86,"low":1370.99,"close":1398.5601,"volume":1129500000,"adj_close":1398.5601}
{"date":"2000-01-26","open":1410.03,"high":1412.73,"low":1400.16,"close":1404.09,"volume":1117300000,"adj_close":1404.09}
{"date":"2000-01-25","open":1401.53,"high":1414.26,"low":1388.49,"close":1410.03,"volume":1073700000,"adj_close":1410.03}
{"date":"2000-01-24","open":1441.36,"high":1454.09,"low":1395.42,"close":1401.53,"volume":1115800000,"adj_close":1401.53}
{"date":"2000-01-21","open":1445.5699,"high":1453.1801,"low":1439.6,"close":1441.36,"volume":1209800000,"adj_close":1441.36}
{"date":"2000-01-20","open":1455.9,"high":1465.71,"low":1438.54,"close":1445.5699,"volume":1100700000,"adj_close":1445.5699}
{"date":"2000-01-19","open":1455.14,"high":1461.39,"low":1448.6801,"close":1455.9,"volume":1087800000,"adj_close":1455.9}
{"date":"2000-01-18","open":1465.15,"high":1465.15,"low":1451.3,"close":1455.14,"volume":1056700000,"adj_close":1455.14}
{"date":"2000-01-14","open":1449.6801,"high":1473,"low":1449.6801,"close":1465.15,"volume":1085900000,"adj_close":1465.15}
{"date":"2000-01-13","open":1432.25,"high":1454.2,"low":1432.25,"close":1449.6801,"volume":1030400000,"adj_close":1449.6801}
{"date":"2000-01-12","open":1438.5601,"high":1442.6,"low":1427.08,"close":1432.25,"volume":974600000,"adj_close":1432.25}
{"date":"2000-01-11","open":1457.6,"high":1458.66,"low":1434.42,"close":1438.5601,"volume":1014000000,"adj_close":1438.5601}
{"date":"2000-01-10","open":1441.47,"high":1464.36,"low":1441.47,"close":1457.6,"volume":1064800000,"adj_close":1457.6}
{"date":"2000-01-07","open":1403.45,"high":1441.47,"low":1400.73,"close":1441.47,"volume":1225200000,"adj_close":1441.47}
{"date":"2000-01-06","open":1402.11,"high":1411.9,"low":1392.1,"close":1403.45,"volume":1092300000,"adj_close":1403.45}
{"date":"2000-01-05","open":1399.42,"high":1413.27,"low":1377.6801,"close":1402.11,"volume":1085500000,"adj_close":1402.11}
{"date":"2000-01-04","open":1455.22,"high":1455.22,"low":1397.4301,"close":1399.42,"volume":1009000000,"adj_close":1399.42}
{"date":"2000-01-03","open":1469.25,"high":1478,"low":1438.36,"close":1455.22,"volume":931800000,"adj_close":1455.22}
{"date":"1999-12-31","open":1464.47,"high":1472.42,"low":1458.1899,"close":1469.25,"volume":374050000,"adj_close":1469.25}
{"date":"1999-12-30","open":1463.46,"high":1473.1,"low":1462.6,"close":1464.47,"volume":554680000,"adj_close":1464.47}
{"date":"1999-12-29","open":1457.66,"high":1467.47,"low":1457.66,"close":1463.46,"volume":567860000,"adj_close":1463.46}
{"date":"1999-12-28","open":1457.09,"high":1462.6801,"low":1452.78,"close":1457.66,"volume":655400000,"adj_close":1457.66}
{"date":"1999-12-27","open":1458.34,"high":1463.1899,"low":1450.83,"close":1457.1,"volume":722600000,"adj_close":1457.1}
{"date":"1999-12-23","open":1436.13,"high":1461.4399,"low":1436.13,"close":1458.34,"volume":728600000,"adj_close":1458.34}
{"date":"1999-12-22","open":1433.4301,"high":1440.02,"low":1429.13,"close":1436.13,"volume":850000000,"adj_close":1436.13}
{"date":"1999-12-21","open":1418.09,"high":1436.47,"low":1414.8,"close":1433.4301,"volume":963500000,"adj_close":1433.4301}
{"date":"1999-12-20","open":1421.03,"high":1429.16,"low":1411.1,"close":1418.09,"volume":904600000,"adj_close":1418.09}
{"date":"1999-12-17","open":1418.78,"high":1431.77,"low":1418.78,"close":1421.03,"volume":1349800000,"adj_close":1421.03}
{"date":"1999-12-16","open":1413.3199,"high":1423.11,"low":1408.35,"close":1418.78,"volume":1070300000,"adj_close":1418.78}
{"date":"1999-12-15","open":1403.17,"high":1417.4,"low":1396.2,"close":1413.33,"volume":1033900000,"adj_close":1413.33}
{"date":"1999-12-14","open":1415.22,"high":1418.3,"low":1401.59,"close":1403.17,"volume":1027800000,"adj_close":1403.17}
{"date":"1999-12-13","open":1417.04,"high":1421.58,"low":1410.1,"close":1415.22,"volume":977600000,"adj_close":1415.22}
{"date":"1999-12-10","open":1408.11,"high":1421.58,"low":1405.65,"close":1417.04,"volume":987200000,"adj_close":1417.04}
{"date":"1999-12-09","open":1403.88,"high":1418.4301,"low":1391.47,"close":1408.11,"volume":1122100000,"adj_close":1408.11}
{"date":"1999-12-08","open":1409.17,"high":1415.66,"low":1403.88,"close":1403.88,"volume":957000000,"adj_close":1403.88}
{"date":"1999-12-07","open":1423.33,"high":1426.8101,"low":1409.17,"close":1409.17,"volume":1085800000,"adj_close":1409.17}
{"date":"1999-12-06","open":1433.3,"high":1434.15,"low":1418.25,"close":1423.33,"volume":916800000,"adj_close":1423.33}
{"date":"1999-12-03","open":1409.04,"high":1447.42,"low":1409.04,"close":1433.3,"volume":1006400000,"adj_close":1433.3}
{"date":"1999-12-02","open":1397.72,"high":1409.04,"low":1397.72,"close":1409.04,"volume":900700000,"adj_close":1409.04}
{"date":"1999-12-01","open":1388.91,"high":1400.12,"low":1387.38,"close":1397.72,"volume":884000000,"adj_close":1397.72}
{"date":"1999-11-30","open":1407.83,"high":1410.59,"low":1386.95,"close":1388.91,"volume":951500000,"adj_close":1388.91}
{"date":"1999-11-29","open":1416.62,"high":1416.62,"low":1404.15,"close":1407.83,"volume":866100000,"adj_close":1407.83}
{"date":"1999-11-26","open":1417.08,"high":1425.24,"low":1416.14,"close":1416.62,"volume":312120000,"adj_close":1416.62}
{"date":"1999-11-24","open":1404.64,"high":1419.71,"low":1399.17,"close":1417.08,"volume":734800000,"adj_close":1417.08}
{"date":"1999-11-23","open":1420.9399,"high":1423.91,"low":1402.2,"close":1404.64,"volume":926100000,"adj_close":1404.64}
{"date":"1999-11-22","open":1422,"high":1425,"low":1412.4,"close":1420.9399,"volume":873500000,"adj_close":1420.9399}
{"date":"1999-11-19","open":1424.9399,"high":1424.9399,"low":1417.54,"close":1422,"volume":893800000,"adj_close":1422}
{"date":"1999-11-18","open":1410.71,"high":1425.3101,"low":1410.71,"close":1424.9399,"volume":1022800000,"adj_close":1424.9399}
{"date":"1999-11-17","open":1420.0699,"high":1423.4399,"low":1410.6899,"close":1410.71,"volume":960000000,"adj_close":1410.71}
{"date":"1999-11-16","open":1394.39,"high":1420.36,"low":1394.39,"close":1420.0699,"volume":942200000,"adj_close":1420.0699}
{"date":"1999-11-15","open":1396.0601,"high":1398.58,"low":1392.28,"close":1394.39,"volume":795700000,"adj_close":1394.39}
{"date":"1999-11-12","open":1381.46,"high":1396.12,"low":1368.54,"close":1396.0601,"volume":900200000,"adj_close":1396.0601}
{"date":"1999-11-11","open":1373.46,"high":1382.12,"low":1372.1899,"close":1381.46,"volume":891300000,"adj_close":1381.46}
{"date":"1999-11-10","open":1365.28,"high":1379.1801,"low":1359.98,"close":1373.46,"volume":984700000,"adj_close":1373.46}
{"date":"1999-11-09","open":1377.01,"high":1383.8101,"low":1361.45,"close":1365.28,"volume":854300000,"adj_close":1365.28}
{"date":"1999-11-08","open":1370.23,"high":1380.78,"low":1365.87,"close":1377.01,"volume":806800000,"adj_close":1377.01}
{"date":"1999-11-05","open":1362.64,"high":1387.48,"low":1362.64,"close":1370.23,"volume":1007300000,"adj_close":1370.23}
{"date":"1999-11-04","open":1354.9301,"high":1369.41,"low":1354.9301,"close":1362.64,"volume":981700000,"adj_close":1362.64}
{"date":"1999-11-03","open":1347.74,"high":1360.33,"low":1347.74,"close":1354.9301,"volume":914400000,"adj_close":1354.9301}
{"date":"1999-11-02","open":1354.12,"high":1369.3199,"low":1346.41,"close":1347.74,"volume":904500000,"adj_close":1347.74}
{"date":"1999-11-01","open":1362.9301,"high":1367.3,"low":1354.05,"close":1354.12,"volume":861000000,"adj_close":1354.12}
{"date":"1999-10-29","open":1342.4399,"high":1373.17,"low":1342.4399,"close":1362.9301,"volume":1120500000,"adj_close":1362.9301}
{"date":"1999-10-28","open":1296.71,"high":1342.47,"low":1296.71,"close":1342.4399,"volume":1135100000,"adj_close":1342.4399}
{"date":"1999-10-27","open":1281.91,"high":1299.39,"low":1280.48,"close":1296.71,"volume":950100000,"adj_close":1296.71}
{"date":"1999-10-26","open":1293.63,"high":1303.46,"low":1281.86,"close":1281.91,"volume":878300000,"adj_close":1281.91}
{"date":"1999-10-25","open":1301.65,"high":1301.6801,"low":1286.0699,"close":1293.63,"volume":777000000,"adj_close":1293.63}
{"date":"1999-10-22","open":1283.61,"high":1308.8101,"low":1283.61,"close":1301.65,"volume":959200000,"adj_close":1301.65}
{"date":"1999-10-21","open":1289.4301,"high":1289.4301,"low":1265.61,"close":1283.61,"volume":1012500000,"adj_close":1283.61}
{"date":"1999-10-20","open":1261.3199,"high":1289.4399,"low":1261.3199,"close":1289.4301,"volume":928800000,"adj_close":1289.4301}
{"date":"1999-10-19","open":1254.13,"high":1279.3199,"low":1254.13,"close":1261.3199,"volume":905700000,"adj_close":1261.3199}
{"date":"1999-10-18","open":1247.41,"high":1254.13,"low":1233.7,"close":1254.13,"volume":818700000,"adj_close":1254.13}
{"date":"1999-10-15","open":1283.42,"high":1283.42,"low":1245.39,"close":1247.41,"volume":912600000,"adj_close":1247.41}
{"date":"1999-10-14","open":1285.55,"high":1289.63,"low":1267.62,"close":1283.42,"volume":892300000,"adj_close":1283.42}
{"date":"1999-10-13","open":1313.04,"high":1313.04,"low":1282.8,"close":1285.55,"volume":821500000,"adj_close":1285.55}
{"date":"1999-10-12","open":1335.21,"high":1335.21,"low":1311.8,"close":1313.04,"volume":778300000,"adj_close":1313.04}
{"date":"1999-10-11","open":1336.02,"high":1339.23,"low":1332.96,"close":1335.21,"volume":655900000,"adj_close":1335.21}
{"date":"1999-10-08","open":1317.64,"high":1336.61,"low":1311.88,"close":1336.02,"volume":897300000,"adj_close":1336.02}
{"date":"1999-10-07","open":1325.4,"high":1328.05,"low":1314.13,"close":1317.64,"volume":827800000,"adj_close":1317.64}
{"date":"1999-10-06","open":1301.35,"high":1325.46,"low":1301.35,"close":1325.4,"volume":895200000,"adj_close":1325.4}
{"date":"1999-10-05","open":1304.6,"high":1316.41,"low":1286.4399,"close":1301.35,"volume":965700000,"adj_close":1301.35}
{"date":"1999-10-04","open":1282.8101,"high":1304.6,"low":1282.8101,"close":1304.6,"volume":803300000,"adj_close":1304.6}
{"date":"1999-10-01","open":1282.71,"high":1283.17,"low":1265.78,"close":1282.8101,"volume":896200000,"adj_close":1282.8101}
{"date":"1999-09-30","open":1268.37,"high":1291.3101,"low":1268.37,"close":1282.71,"volume":1017600000,"adj_close":1282.71}
{"date":"1999-09-29","open":1282.2,"high":1288.83,"low":1268.16,"close":1268.37,"volume":856000000,"adj_close":1268.37}
{"date":"1999-09-28","open":1283.3101,"high":1285.55,"low":1256.26,"close":1282.2,"volume":885400000,"adj_close":1282.2}
{"date":"1999-09-27","open":1277.36,"high":1295.03,"low":1277.36,"close":1283.3101,"volume":780600000,"adj_close":1283.3101}
{"date":"1999-09-24","open":1280.41,"high":1281.17,"low":1263.84,"close":1277.36,"volume":872800000,"adj_close":1277.36}
{"date":"1999-09-23","open":1310.51,"high":1315.25,"low":1277.3,"close":1280.41,"volume":890800000,"adj_close":1280.41}
{"date":"1999-09-22","open":1307.58,"high":1316.1801,"low":1297.8101,"close":1310.51,"volume":822200000,"adj_close":1310.51}
{"date":"1999-09-21","open":1335.52,"high":1335.53,"low":1301.97,"close":1307.58,"volume":817300000,"adj_close":1307.58}
{"date":"1999-09-20","open":1335.42,"high":1338.38,"low":1330.61,"close":1335.53,"volume":568000000,"adj_close":1335.53}
{"date":"1999-09-17","open":1318.48,"high":1337.59,"low":1318.48,"close":1335.42,"volume":861900000,"adj_close":1335.42}
{"date":"1999-09-16","open":1317.97,"high":1322.51,"low":1299.97,"close":1318.48,"volume":739000000,"adj_close":1318.48}
{"date":"1999-09-15","open":1336.29,"high":1347.21,"low":1317.97,"close":1317.97,"volume":787300000,"adj_close":1317.97}
{"date":"1999-09-14","open":1344.13,"high":1344.1801,"low":1330.61,"close":1336.29,"volume":734500000,"adj_close":1336.29}
{"date":"1999-09-13","open":1351.66,"high":1351.66,"low":1341.7,"close":1344.13,"volume":657900000,"adj_close":1344.13}
{"date":"1999-09-10","open":1347.66,"high":1357.62,"low":1346.2,"close":1351.66,"volume":808500000,"adj_close":1351.66}
{"date":"1999-09-09","open":1344.15,"high":1347.66,"low":1333.91,"close":1347.66,"volume":773900000,"adj_close":1347.66}
{"date":"1999-09-08","open":1350.45,"high":1355.1801,"low":1337.36,"close":1344.15,"volume":791200000,"adj_close":1344.15}
{"date":"1999-09-07","open":1357.24,"high":1361.39,"low":1349.59,"close":1350.45,"volume":715300000,"adj_close":1350.45}
{"date":"1999-09-03","open":1319.11,"high":1357.74,"low":1319.11,"close":1357.24,"volume":663200000,"adj_close":1357.24}
{"date":"1999-09-02","open":1331.0699,"high":1331.0699,"low":1304.88,"close":1319.11,"volume":687100000,"adj_close":1319.11}
{"date":"1999-09-01","open":1320.41,"high":1331.1801,"low":1320.39,"close":1331.0699,"volume":708200000,"adj_close":1331.0699}
{"date":"1999-08-31","open":1324.02,"high":1333.27,"low":1306.96,"close":1320.41,"volume":861700000,"adj_close":1320.41}
{"date":"1999-08-30","open":1348.27,"high":1350.7,"low":1322.8,"close":1324.02,"volume":597900000,"adj_close":1324.02}
{"date":"1999-08-27","open":1362.01,"high":1365.63,"low":1347.35,"close":1348.27,"volume":570050000,"adj_close":1348.27}
{"date":"1999-08-26","open":1381.79,"high":1381.79,"low":1361.53,"close":1362.01,"volume":719000000,"adj_close":1362.01}
{"date":"1999-08-25","open":1363.5,"high":1382.84,"low":1359.2,"close":1381.79,"volume":864600000,"adj_close":1381.79}
{"date":"1999-08-24","open":1360.22,"high":1373.3199,"low":1353.63,"close":1363.5,"volume":732700000,"adj_close":1363.5}
{"date":"1999-08-23","open":1336.61,"high":1360.24,"low":1336.61,"close":1360.22,"volume":682600000,"adj_close":1360.22}
{"date":"1999-08-20","open":1323.59,"high":1336.61,"low":1323.59,"close":1336.61,"volume":661200000,"adj_close":1336.61}
{"date":"1999-08-19","open":1332.84,"high":1332.84,"low":1315.35,"close":1323.59,"volume":684200000,"adj_close":1323.59}
{"date":"1999-08-18","open":1344.16,"high":1344.16,"low":1332.13,"close":1332.84,"volume":682800000,"adj_close":1332.84}
{"date":"1999-08-17","open":1330.77,"high":1344.16,"low":1328.76,"close":1344.16,"volume":691500000,"adj_close":1344.16}
{"date":"1999-08-16","open":1327.6801,"high":1331.05,"low":1320.51,"close":1330.77,"volume":583550000,"adj_close":1330.77}
{"date":"1999-08-13","open":1298.16,"high":1327.72,"low":1298.16,"close":1327.6801,"volume":691700000,"adj_close":1327.6801}
{"date":"1999-08-12","open":1301.9301,"high":1313.61,"low":1298.0601,"close":1298.16,"volume":745600000,"adj_close":1298.16}
{"date":"1999-08-11","open":1281.4301,"high":1301.9301,"low":1281.4301,"close":1301.9301,"volume":792300000,"adj_close":1301.9301}
{"date":"1999-08-10","open":1297.8,"high":1298.62,"low":1267.73,"close":1281.4301,"volume":836200000,"adj_close":1281.4301}
{"date":"1999-08-09","open":1300.29,"high":1306.6801,"low":1295.99,"close":1297.8,"volume":684300000,"adj_close":1297.8}
{"date":"1999-08-06","open":1313.71,"high":1316.74,"low":1293.1899,"close":1300.29,"volume":698900000,"adj_close":1300.29}
{"date":"1999-08-05","open":1305.33,"high":1313.71,"low":1287.23,"close":1313.71,"volume":859300000,"adj_close":1313.71}
{"date":"1999-08-04","open":1322.1801,"high":1330.16,"low":1304.5,"close":1305.33,"volume":789300000,"adj_close":1305.33}
{"date":"1999-08-03","open":1328.05,"high":1336.13,"low":1314.91,"close":1322.1801,"volume":739600000,"adj_close":1322.1801}
{"date":"1999-08-02","open":1328.72,"high":1344.6899,"low":1325.21,"close":1328.05,"volume":649550000,"adj_close":1328.05}
{"date":"1999-07-30","open":1341.03,"high":1350.92,"low":1328.49,"close":1328.72,"volume":736800000,"adj_close":1328.72}
{"date":"1999-07-29","open":1365.4,"high":1365.4,"low":1332.8199,"close":1341.03,"volume":770100000,"adj_close":1341.03}
{"date":"1999-07-28","open":1362.84,"high":1370.53,"low":1355.54,"close":1365.4,"volume":690900000,"adj_close":1365.4}
{"date":"1999-07-27","open":1347.75,"high":1368.7,"low":1347.75,"close":1362.84,"volume":723800000,"adj_close":1362.84}
{"date":"1999-07-26","open":1356.9399,"high":1358.61,"low":1346.2,"close":1347.76,"volume":613450000,"adj_close":1347.76}
{"date":"1999-07-23","open":1360.97,"high":1367.41,"low":1349.91,"close":1356.9399,"volume":630580000,"adj_close":1356.9399}
{"date":"1999-07-22","open":1379.29,"high":1379.29,"low":1353.98,"close":1360.97,"volume":771700000,"adj_close":1360.97}
{"date":"1999-07-21","open":1377.1,"high":1386.66,"low":1372.63,"close":1379.29,"volume":785500000,"adj_close":1379.29}
{"date":"1999-07-20","open":1407.65,"high":1407.65,"low":1375.15,"close":1377.1,"volume":754800000,"adj_close":1377.1}
{"date":"1999-07-19","open":1418.78,"high":1420.33,"low":1404.5601,"close":1407.65,"volume":642330000,"adj_close":1407.65}
{"date":"1999-07-16","open":1409.62,"high":1418.78,"low":1407.0699,"close":1418.78,"volume":714100000,"adj_close":1418.78}
{"date":"1999-07-15","open":1398.17,"high":1409.84,"low":1398.17,"close":1409.62,"volume":818800000,"adj_close":1409.62}
{"date":"1999-07-14","open":1393.5601,"high":1400.05,"low":1386.51,"close":1398.17,"volume":756100000,"adj_close":1398.17}
{"date":"1999-07-13","open":1399.1,"high":1399.1,"low":1386.84,"close":1393.5601,"volume":736000000,"adj_close":1393.5601}
{"date":"1999-07-12","open":1403.28,"high":1406.8199,"low":1394.7,"close":1399.1,"volume":685300000,"adj_close":1399.1}
{"date":"1999-07-09","open":1394.42,"high":1403.28,"low":1394.42,"close":1403.28,"volume":701000000,"adj_close":1403.28}
{"date":"1999-07-08","open":1395.86,"high":1403.25,"low":1386.6899,"close":1394.42,"volume":830600000,"adj_close":1394.42}
{"date":"1999-07-07","open":1388.12,"high":1395.88,"low":1384.95,"close":1395.86,"volume":791200000,"adj_close":1395.86}
{"date":"1999-07-06","open":1391.22,"high":1405.29,"low":1387.08,"close":1388.12,"volume":722900000,"adj_close":1388.12}
{"date":"1999-07-02","open":1380.96,"high":1391.22,"low":1379.5699,"close":1391.22,"volume":613570000,"adj_close":1391.22}
{"date":"1999-07-01","open":1372.71,"high":1382.8,"low":1360.8,"close":1380.96,"volume":843400000,"adj_close":1380.96}
{"date":"1999-06-30","open":1351.45,"high":1372.9301,"low":1338.78,"close":1372.71,"volume":1117000000,"adj_close":1372.71}
{"date":"1999-06-29","open":1331.35,"high":1351.51,"low":1328.4,"close":1351.45,"volume":820100000,"adj_close":1351.45}
{"date":"1999-06-28","open":1315.3101,"high":1333.6801,"low":1315.3101,"close":1331.35,"volume":652910000,"adj_close":1331.35}
{"date":"1999-06-25","open":1315.78,"high":1329.13,"low":1312.64,"close":1315.3101,"volume":623460000,"adj_close":1315.3101}
{"date":"1999-06-24","open":1333.0601,"high":1333.0601,"low":1308.47,"close":1315.78,"volume":690400000,"adj_close":1315.78}
{"date":"1999-06-23","open":1335.87,"high":1335.88,"low":1322.55,"close":1333.0601,"volume":731800000,"adj_close":1333.0601}
{"date":"1999-06-22","open":1349,"high":1351.12,"low":1335.52,"close":1335.88,"volume":716500000,"adj_close":1335.88}
{"date":"1999-06-21","open":1342.84,"high":1349.0601,"low":1337.63,"close":1349,"volume":686600000,"adj_close":1349}
{"date":"1999-06-18","open":1339.9,"high":1344.48,"low":1333.52,"close":1342.84,"volume":914500000,"adj_close":1342.84}
{"date":"1999-06-17","open":1330.41,"high":1343.54,"low":1322.75,"close":1339.9,"volume":700300000,"adj_close":1339.9}
{"date":"1999-06-16","open":1301.16,"high":1332.83,"low":1301.16,"close":1330.41,"volume":806800000,"adj_close":1330.41}
{"date":"1999-06-15","open":1294,"high":1310.76,"low":1294,"close":1301.16,"volume":696600000,"adj_close":1301.16}
{"date":"1999-06-14","open":1293.64,"high":1301.99,"low":1292.2,"close":1294,"volume":669400000,"adj_close":1294}
{"date":"1999-06-11","open":1302.8199,"high":1311.97,"low":1287.88,"close":1293.64,"volume":698200000,"adj_close":1293.64}
{"date":"1999-06-10","open":1318.64,"high":1318.64,"low":1293.28,"close":1302.8199,"volume":716500000,"adj_close":1302.8199}
{"date":"1999-06-09","open":1317.33,"high":1326.01,"low":1314.73,"close":1318.64,"volume":662000000,"adj_close":1318.64}
{"date":"1999-06-08","open":1334.52,"high":1334.52,"low":1312.83,"close":1317.33,"volume":685900000,"adj_close":1317.33}
{"date":"1999-06-07","open":1327.75,"high":1336.42,"low":1325.89,"close":1334.52,"volume":664300000,"adj_close":1334.52}
{"date":"1999-06-04","open":1299.54,"high":1327.75,"low":1299.54,"close":1327.75,"volume":694500000,"adj_close":1327.75}
{"date":"1999-06-03","open":1294.8101,"high":1304.15,"low":1294.2,"close":1299.54,"volume":719600000,"adj_close":1299.54}
{"date":"1999-06-02","open":1294.26,"high":1297.1,"low":1277.47,"close":1294.8101,"volume":728000000,"adj_close":1294.8101}
{"date":"1999-06-01","open":1301.84,"high":1301.84,"low":1281.4399,"close":1294.26,"volume":683800000,"adj_close":1294.26}
{"date":"1999-05-28","open":1281.41,"high":1304,"low":1281.41,"close":1301.84,"volume":649960000,"adj_close":1301.84}
{"date":"1999-05-27","open":1304.76,"high":1304.76,"low":1277.3101,"close":1281.41,"volume":811400000,"adj_close":1281.41}
{"date":"1999-05-26","open":1284.4,"high":1304.85,"low":1278.4301,"close":1304.76,"volume":870800000,"adj_close":1304.76}
{"date":"1999-05-25","open":1306.65,"high":1317.52,"low":1284.38,"close":1284.4,"volume":826700000,"adj_close":1284.4}
{"date":"1999-05-24","open":1330.29,"high":1333.02,"low":1303.53,"close":1306.65,"volume":754700000,"adj_close":1306.65}
{"date":"1999-05-21","open":1338.83,"high":1340.88,"low":1326.1899,"close":1330.29,"volume":686600000,"adj_close":1330.29}
{"date":"1999-05-20","open":1344.23,"high":1350.49,"low":1338.83,"close":1338.83,"volume":752200000,"adj_close":1338.83}
{"date":"1999-05-19","open":1333.3199,"high":1344.23,"low":1327.05,"close":1344.23,"volume":801100000,"adj_close":1344.23}
{"date":"1999-05-18","open":1339.49,"high":1345.4399,"low":1323.46,"close":1333.3199,"volume":753400000,"adj_close":1333.3199}
{"date":"1999-05-17","open":1337.8,"high":1339.95,"low":1321.1899,"close":1339.49,"volume":665500000,"adj_close":1339.49}
{"date":"1999-05-14","open":1367.5601,"high":1367.5601,"low":1332.63,"close":1337.8,"volume":727800000,"adj_close":1337.8}
{"date":"1999-05-13","open":1364,"high":1375.98,"low":1364,"close":1367.5601,"volume":796900000,"adj_close":1367.5601}
{"date":"1999-05-12","open":1355.61,"high":1367.36,"low":1333.1,"close":1364,"volume":825500000,"adj_close":1364}
{"date":"1999-05-11","open":1340.3,"high":1360,"low":1340.3,"close":1355.61,"volume":836100000,"adj_close":1355.61}
{"date":"1999-05-10","open":1345,"high":1352.01,"low":1334,"close":1340.3,"volume":773300000,"adj_close":1340.3}
{"date":"1999-05-07","open":1332.05,"high":1345.99,"low":1332.05,"close":1345,"volume":814900000,"adj_close":1345}
{"date":"1999-05-06","open":1347.3101,"high":1348.36,"low":1322.5601,"close":1332.05,"volume":875400000,"adj_close":1332.05}
{"date":"1999-05-05","open":1332,"high":1347.3199,"low":1317.4399,"close":1347.3101,"volume":913500000,"adj_close":1347.3101}
{"date":"1999-05-04","open":1354.63,"high":1354.64,"low":1330.64,"close":1332,"volume":933100000,"adj_close":1332}
{"date":"1999-05-03","open":1335.1801,"high":1354.63,"low":1329.01,"close":1354.63,"volume":811400000,"adj_close":1354.63}
{"date":"1999-04-30","open":1342.83,"high":1351.83,"low":1314.58,"close":1335.1801,"volume":936500000,"adj_close":1335.1801}
{"date":"1999-04-29","open":1350.91,"high":1356.75,"low":1336.8101,"close":1342.83,"volume":1003600000,"adj_close":1342.83}
{"date":"1999-04-28","open":1362.8,"high":1368.62,"low":1348.29,"close":1350.91,"volume":951700000,"adj_close":1350.91}
{"date":"1999-04-27","open":1360.04,"high":1371.5601,"low":1356.55,"close":1362.8,"volume":891700000,"adj_close":1362.8}
{"date":"1999-04-26","open":1356.85,"high":1363.5601,"low":1353.72,"close":1360.04,"volume":712000000,"adj_close":1360.04}
{"date":"1999-04-23","open":1358.83,"high":1363.65,"low":1348.45,"close":1356.85,"volume":744900000,"adj_close":1356.85}
{"date":"1999-04-22","open":1336.12,"high":1358.84,"low":1336.12,"close":1358.8199,"volume":927900000,"adj_close":1358.8199}
{"date":"1999-04-21","open":1306.17,"high":1336.12,"low":1301.84,"close":1336.12,"volume":920000000,"adj_close":1336.12}
{"date":"1999-04-20","open":1289.48,"high":1306.3,"low":1284.21,"close":1306.17,"volume":985400000,"adj_close":1306.17}
{"date":"1999-04-19","open":1319,"high":1340.1,"low":1284.48,"close":1289.48,"volume":1214400000,"adj_close":1289.48}
{"date":"1999-04-16","open":1322.86,"high":1325.03,"low":1311.4,"close":1319,"volume":1002300000,"adj_close":1319}
{"date":"1999-04-15","open":1328.4399,"high":1332.41,"low":1308.38,"close":1322.85,"volume":1089800000,"adj_close":1322.85}
{"date":"1999-04-14","open":1349.8199,"high":1357.24,"low":1326.41,"close":1328.4399,"volume":952000000,"adj_close":1328.4399}
{"date":"1999-04-13","open":1358.64,"high":1362.38,"low":1344.03,"close":1349.8199,"volume":810900000,"adj_close":1349.8199}
{"date":"1999-04-12","open":1348.35,"high":1358.6899,"low":1333.48,"close":1358.63,"volume":810800000,"adj_close":1358.63}
{"date":"1999-04-09","open":1343.98,"high":1351.22,"low":1335.24,"close":1348.35,"volume":716100000,"adj_close":1348.35}
{"date":"1999-04-08","open":1326.89,"high":1344.08,"low":1321.6,"close":1343.98,"volume":850500000,"adj_close":1343.98}
{"date":"1999-04-07","open":1317.89,"high":1329.58,"low":1312.59,"close":1326.89,"volume":816400000,"adj_close":1326.89}
{"date":"1999-04-06","open":1321.12,"high":1326.76,"low":1311.0699,"close":1317.89,"volume":787500000,"adj_close":1317.89}
{"date":"1999-04-05","open":1293.72,"high":1321.12,"low":1293.72,"close":1321.12,"volume":695800000,"adj_close":1321.12}
{"date":"1999-04-01","open":1286.37,"high":1294.54,"low":1282.5601,"close":1293.72,"volume":703000000,"adj_close":1293.72}
{"date":"1999-03-31","open":1300.75,"high":1313.6,"low":1285.87,"close":1286.37,"volume":924300000,"adj_close":1286.37}
{"date":"1999-03-30","open":1310.17,"high":1310.17,"low":1295.47,"close":1300.75,"volume":729000000,"adj_close":1300.75}
{"date":"1999-03-29","open":1282.8,"high":1311.76,"low":1282.8,"close":1310.17,"volume":747900000,"adj_close":1310.17}
{"date":"1999-03-26","open":1289.99,"high":1289.99,"low":1277.25,"close":1282.8,"volume":707200000,"adj_close":1282.8}
{"date":"1999-03-25","open":1268.59,"high":1289.99,"low":1268.59,"close":1289.99,"volume":784200000,"adj_close":1289.99}
{"date":"1999-03-24","open":1262.14,"high":1269.02,"low":1256.4301,"close":1268.59,"volume":761900000,"adj_close":1268.59}
{"date":"1999-03-23","open":1297.01,"high":1297.01,"low":1257.46,"close":1262.14,"volume":811300000,"adj_close":1262.14}
{"date":"1999-03-22","open":1299.29,"high":1303.84,"low":1294.26,"close":1297.01,"volume":658200000,"adj_close":1297.01}
{"date":"1999-03-19","open":1316.55,"high":1323.8199,"low":1298.92,"close":1299.29,"volume":914700000,"adj_close":1299.29}
{"date":"1999-03-18","open":1297.8199,"high":1317.62,"low":1294.75,"close":1316.55,"volume":831000000,"adj_close":1316.55}
{"date":"1999-03-17","open":1306.38,"high":1306.55,"low":1292.63,"close":1297.8199,"volume":752300000,"adj_close":1297.8199}
{"date":"1999-03-16","open":1307.26,"high":1311.11,"low":1302.29,"close":1306.38,"volume":751900000,"adj_close":1306.38}
{"date":"1999-03-15","open":1294.59,"high":1307.47,"low":1291.03,"close":1307.26,"volume":727200000,"adj_close":1307.26}
{"date":"1999-03-12","open":1297.6801,"high":1304.42,"low":1289.17,"close":1294.59,"volume":825800000,"adj_close":1294.59}
{"date":"1999-03-11","open":1286.84,"high":1306.4301,"low":1286.84,"close":1297.6801,"volume":904800000,"adj_close":1297.6801}
{"date":"1999-03-10","open":1279.84,"high":1287.02,"low":1275.16,"close":1286.84,"volume":841900000,"adj_close":1286.84}
{"date":"1999-03-09","open":1282.73,"high":1293.74,"low":1275.11,"close":1279.84,"volume":803700000,"adj_close":1279.84}
{"date":"1999-03-08","open":1275.47,"high":1282.74,"low":1271.58,"close":1282.73,"volume":714600000,"adj_close":1282.73}
{"date":"1999-03-05","open":1246.64,"high":1275.73,"low":1246.64,"close":1275.47,"volume":834900000,"adj_close":1275.47}
{"date":"1999-03-04","open":1227.7,"high":1247.74,"low":1227.7,"close":1246.64,"volume":770900000,"adj_close":1246.64}
{"date":"1999-03-03","open":1225.5,"high":1231.63,"low":1216.03,"close":1227.7,"volume":751700000,"adj_close":1227.7}
{"date":"1999-03-02","open":1236.16,"high":1248.3101,"low":1221.87,"close":1225.5,"volume":753600000,"adj_close":1225.5}
{"date":"1999-03-01","open":1238.33,"high":1238.7,"low":1221.88,"close":1236.16,"volume":699500000,"adj_close":1236.16}
{"date":"1999-02-26","open":1245.02,"high":1246.73,"low":1226.24,"close":1238.33,"volume":784600000,"adj_close":1238.33}
{"date":"1999-02-25","open":1253.41,"high":1253.41,"low":1225.01,"close":1245.02,"volume":740500000,"adj_close":1245.02}
{"date":"1999-02-24","open":1271.1801,"high":1283.84,"low":1251.9399,"close":1253.41,"volume":782000000,"adj_close":1253.41}
{"date":"1999-02-23","open":1272.14,"high":1280.38,"low":1263.36,"close":1271.1801,"volume":781100000,"adj_close":1271.1801}
{"date":"1999-02-22","open":1239.22,"high":1272.22,"low":1239.22,"close":1272.14,"volume":718500000,"adj_close":1272.14}
{"date":"1999-02-19","open":1237.28,"high":1247.91,"low":1232.03,"close":1239.22,"volume":700000000,"adj_close":1239.22}
{"date":"1999-02-18","open":1224.03,"high":1239.13,"low":1220.7,"close":1237.28,"volume":742400000,"adj_close":1237.28}
{"date":"1999-02-17","open":1241.87,"high":1249.3101,"low":1220.92,"close":1224.03,"volume":735100000,"adj_close":1224.03}
{"date":"1999-02-16","open":1230.13,"high":1252.17,"low":1230.13,"close":1241.87,"volume":653760000,"adj_close":1241.87}
{"date":"1999-02-12","open":1254.04,"high":1254.04,"low":1225.53,"close":1230.13,"volume":691500000,"adj_close":1230.13}
{"date":"1999-02-11","open":1223.55,"high":1254.05,"low":1223.1899,"close":1254.04,"volume":815800000,"adj_close":1254.04}
{"date":"1999-02-10","open":1216.14,"high":1226.78,"low":1211.89,"close":1223.55,"volume":721400000,"adj_close":1223.55}
{"date":"1999-02-09","open":1243.77,"high":1243.97,"low":1215.63,"close":1216.14,"volume":736000000,"adj_close":1216.14}
{"date":"1999-02-08","open":1239.4,"high":1246.9301,"low":1231.98,"close":1243.77,"volume":705400000,"adj_close":1243.77}
{"date":"1999-02-05","open":1248.49,"high":1251.86,"low":1232.28,"close":1239.4,"volume":872000000,"adj_close":1239.4}
{"date":"1999-02-04","open":1272.0699,"high":1272.23,"low":1248.36,"close":1248.49,"volume":854400000,"adj_close":1248.49}
{"date":"1999-02-03","open":1261.99,"high":1276.04,"low":1255.27,"close":1272.0699,"volume":876500000,"adj_close":1272.0699}
{"date":"1999-02-02","open":1273,"high":1273.49,"low":1247.5601,"close":1261.99,"volume":845500000,"adj_close":1261.99}
{"date":"1999-02-01","open":1279.64,"high":1283.75,"low":1271.3101,"close":1273,"volume":799400000,"adj_close":1273}
{"date":"1999-01-29","open":1265.37,"high":1280.37,"low":1255.1801,"close":1279.64,"volume":917000000,"adj_close":1279.64}
{"date":"1999-01-28","open":1243.17,"high":1266.4,"low":1243.17,"close":1265.37,"volume":848800000,"adj_close":1265.37}
{"date":"1999-01-27","open":1252.3101,"high":1262.61,"low":1242.8199,"close":1243.17,"volume":893800000,"adj_close":1243.17}
{"date":"1999-01-26","open":1233.98,"high":1253.25,"low":1233.98,"close":1252.3101,"volume":896400000,"adj_close":1252.3101}
{"date":"1999-01-25","open":1225.1899,"high":1233.98,"low":1219.46,"close":1233.98,"volume":723900000,"adj_close":1233.98}
{"date":"1999-01-22","open":1235.16,"high":1236.41,"low":1217.97,"close":1225.1899,"volume":785900000,"adj_close":1225.1899}
{"date":"1999-01-21","open":1256.62,"high":1256.9399,"low":1232.1899,"close":1235.16,"volume":871800000,"adj_close":1235.16}
{"date":"1999-01-20","open":1252,"high":1274.0699,"low":1251.54,"close":1256.62,"volume":905700000,"adj_close":1256.62}
{"date":"1999-01-19","open":1243.26,"high":1253.27,"low":1234.91,"close":1252,"volume":785500000,"adj_close":1252}
{"date":"1999-01-15","open":1212.1899,"high":1243.26,"low":1212.1899,"close":1243.26,"volume":798100000,"adj_close":1243.26}
{"date":"1999-01-14","open":1234.4,"high":1236.8101,"low":1209.54,"close":1212.1899,"volume":797200000,"adj_close":1212.1899}
{"date":"1999-01-13","open":1239.51,"high":1247.75,"low":1205.46,"close":1234.4,"volume":931500000,"adj_close":1234.4}
{"date":"1999-01-12","open":1263.88,"high":1264.45,"low":1238.29,"close":1239.51,"volume":800200000,"adj_close":1239.51}
{"date":"1999-01-11","open":1275.09,"high":1276.22,"low":1253.34,"close":1263.88,"volume":818000000,"adj_close":1263.88}
{"date":"1999-01-08","open":1269.73,"high":1278.24,"low":1261.8199,"close":1275.09,"volume":937800000,"adj_close":1275.09}
{"date":"1999-01-07","open":1272.34,"high":1272.34,"low":1257.6801,"close":1269.73,"volume":863000000,"adj_close":1269.73}
{"date":"1999-01-06","open":1244.78,"high":1272.5,"low":1244.78,"close":1272.34,"volume":986900000,"adj_close":1272.34}
{"date":"1999-01-05","open":1228.1,"high":1246.11,"low":1228.1,"close":1244.78,"volume":775000000,"adj_close":1244.78}
{"date":"1999-01-04","open":1229.23,"high":1248.8101,"low":1219.1,"close":1228.1,"volume":877000000,"adj_close":1228.1}
{"date":"1998-12-31","open":1231.9301,"high":1237.1801,"low":1224.96,"close":1229.23,"volume":719200000,"adj_close":1229.23}
{"date":"1998-12-30","open":1241.8101,"high":1244.9301,"low":1231.2,"close":1231.9301,"volume":594220000,"adj_close":1231.9301}
{"date":"1998-12-29","open":1225.49,"high":1241.86,"low":1220.78,"close":1241.8101,"volume":586490000,"adj_close":1241.8101}
{"date":"1998-12-28","open":1226.27,"high":1231.52,"low":1221.17,"close":1225.49,"volume":531560000,"adj_close":1225.49}
{"date":"1998-12-24","open":1228.54,"high":1229.72,"low":1224.85,"close":1226.27,"volume":246980000,"adj_close":1226.27}
{"date":"1998-12-23","open":1203.5699,"high":1229.89,"low":1203.5699,"close":1228.54,"volume":697500000,"adj_close":1228.54}
{"date":"1998-12-22","open":1202.84,"high":1209.22,"low":1192.72,"close":1203.5699,"volume":680500000,"adj_close":1203.5699}
{"date":"1998-12-21","open":1188.03,"high":1210.88,"low":1188.03,"close":1202.84,"volume":744800000,"adj_close":1202.84}
{"date":"1998-12-18","open":1179.98,"high":1188.89,"low":1178.27,"close":1188.03,"volume":839600000,"adj_close":1188.03}
{"date":"1998-12-17","open":1161.9399,"high":1180.03,"low":1161.9399,"close":1179.98,"volume":739400000,"adj_close":1179.98}
{"date":"1998-12-16","open":1162.83,"high":1166.29,"low":1154.6899,"close":1161.9399,"volume":725500000,"adj_close":1161.9399}
{"date":"1998-12-15","open":1141.2,"high":1162.83,"low":1141.2,"close":1162.83,"volume":777900000,"adj_close":1162.83}
{"date":"1998-12-14","open":1166.46,"high":1166.46,"low":1136.89,"close":1141.2,"volume":741800000,"adj_close":1141.2}
{"date":"1998-12-11","open":1165.02,"high":1167.89,"low":1153.1899,"close":1166.46,"volume":688900000,"adj_close":1166.46}
{"date":"1998-12-10","open":1183.49,"high":1183.77,"low":1163.75,"close":1165.02,"volume":748600000,"adj_close":1165.02}
{"date":"1998-12-09","open":1181.38,"high":1185.22,"low":1175.89,"close":1183.49,"volume":694200000,"adj_close":1183.49}
{"date":"1998-12-08","open":1187.7,"high":1193.53,"low":1172.78,"close":1181.38,"volume":727700000,"adj_close":1181.38}
{"date":"1998-12-07","open":1176.74,"high":1188.96,"low":1176.71,"close":1187.7,"volume":671200000,"adj_close":1187.7}
{"date":"1998-12-04","open":1150.14,"high":1176.74,"low":1150.14,"close":1176.74,"volume":709700000,"adj_close":1176.74}
{"date":"1998-12-03","open":1171.25,"high":1176.99,"low":1149.61,"close":1150.14,"volume":799100000,"adj_close":1150.14}
{"date":"1998-12-02","open":1175.28,"high":1175.28,"low":1157.76,"close":1171.25,"volume":727400000,"adj_close":1171.25}
{"date":"1998-12-01","open":1163.63,"high":1175.89,"low":1150.3101,"close":1175.28,"volume":789200000,"adj_close":1175.28}
{"date":"1998-11-30","open":1192.33,"high":1192.72,"low":1163.63,"close":1163.63,"volume":687900000,"adj_close":1163.63}
{"date":"1998-11-27","open":1186.87,"high":1192.97,"low":1186.83,"close":1192.33,"volume":256950000,"adj_close":1192.33}
{"date":"1998-11-25","open":1182.99,"high":1187.16,"low":1179.37,"close":1186.87,"volume":583580000,"adj_close":1186.87}
{"date":"1998-11-24","open":1188.21,"high":1191.3,"low":1181.8101,"close":1182.99,"volume":766200000,"adj_close":1182.99}
{"date":"1998-11-23","open":1163.55,"high":1188.21,"low":1163.55,"close":1188.21,"volume":774100000,"adj_close":1188.21}
{"date":"1998-11-20","open":1152.61,"high":1163.55,"low":1152.61,"close":1163.55,"volume":721200000,"adj_close":1163.55}
{"date":"1998-11-19","open":1144.48,"high":1155.1,"low":1144.42,"close":1152.61,"volume":671000000,"adj_close":1152.61}
{"date":"1998-11-18","open":1139.3199,"high":1144.52,"low":1133.0699,"close":1144.48,"volume":652510000,"adj_close":1144.48}
{"date":"1998-11-17","open":1135.87,"high":1151.71,"low":1129.67,"close":1139.3199,"volume":705200000,"adj_close":1139.3199}
{"date":"1998-11-16","open":1125.72,"high":1138.72,"low":1125.72,"close":1135.87,"volume":615580000,"adj_close":1135.87}
{"date":"1998-11-13","open":1117.6899,"high":1126.34,"low":1116.76,"close":1125.72,"volume":602270000,"adj_close":1125.72}
{"date":"1998-11-12","open":1120.97,"high":1126.5699,"low":1115.55,"close":1117.6899,"volume":662300000,"adj_close":1117.6899}
{"date":"1998-11-11","open":1128.26,"high":1136.25,"low":1117.4,"close":1120.97,"volume":715700000,"adj_close":1120.97}
{"date":"1998-11-10","open":1130.2,"high":1135.37,"low":1122.8,"close":1128.26,"volume":671300000,"adj_close":1128.26}
{"date":"1998-11-09","open":1141.01,"high":1141.01,"low":1123.17,"close":1130.2,"volume":592990000,"adj_close":1130.2}
{"date":"1998-11-06","open":1133.85,"high":1141.3,"low":1131.1801,"close":1141.01,"volume":683100000,"adj_close":1141.01}
{"date":"1998-11-05","open":1118.67,"high":1133.88,"low":1109.55,"close":1133.85,"volume":770200000,"adj_close":1133.85}
{"date":"1998-11-04","open":1110.84,"high":1127.1801,"low":1110.59,"close":1118.67,"volume":861100000,"adj_close":1118.67}
{"date":"1998-11-03","open":1111.6,"high":1115.02,"low":1106.42,"close":1110.84,"volume":704300000,"adj_close":1110.84}
{"date":"1998-11-02","open":1098.67,"high":1114.4399,"low":1098.67,"close":1111.6,"volume":753800000,"adj_close":1111.6}
{"date":"1998-10-30","open":1085.9301,"high":1103.78,"low":1085.9301,"close":1098.67,"volume":785000000,"adj_close":1098.67}
{"date":"1998-10-29","open":1068.09,"high":1086.11,"low":1065.95,"close":1085.9301,"volume":699400000,"adj_close":1085.9301}
{"date":"1998-10-28","open":1065.34,"high":1072.79,"low":1059.65,"close":1068.09,"volume":677500000,"adj_close":1068.09}
{"date":"1998-10-27","open":1072.3199,"high":1087.08,"low":1063.0601,"close":1065.34,"volume":764500000,"adj_close":1065.34}
{"date":"1998-10-26","open":1070.67,"high":1081.23,"low":1068.17,"close":1072.3199,"volume":609910000,"adj_close":1072.3199}
{"date":"1998-10-23","open":1078.48,"high":1078.48,"low":1067.4301,"close":1070.67,"volume":637640000,"adj_close":1070.67}
{"date":"1998-10-22","open":1069.92,"high":1080.4301,"low":1061.47,"close":1078.48,"volume":754900000,"adj_close":1078.48}
{"date":"1998-10-21","open":1063.9301,"high":1073.61,"low":1058.08,"close":1069.92,"volume":745100000,"adj_close":1069.92}
{"date":"1998-10-20","open":1062.39,"high":1084.0601,"low":1060.61,"close":1063.9301,"volume":958200000,"adj_close":1063.9301}
{"date":"1998-10-19","open":1056.42,"high":1065.21,"low":1054.23,"close":1062.39,"volume":738600000,"adj_close":1062.39}
{"date":"1998-10-16","open":1047.49,"high":1062.65,"low":1047.49,"close":1056.42,"volume":1042200000,"adj_close":1056.42}
{"date":"1998-10-15","open":1005.53,"high":1053.09,"low":1000.12,"close":1047.49,"volume":937600000,"adj_close":1047.49}
{"date":"1998-10-14","open":994.8,"high":1014.42,"low":987.8,"close":1005.53,"volume":791200000,"adj_close":1005.53}
{"date":"1998-10-13","open":997.71,"high":1000.78,"low":987.55,"close":994.8,"volume":733300000,"adj_close":994.8}
{"date":"1998-10-12","open":984.39,"high":1010.71,"low":984.39,"close":997.71,"volume":691100000,"adj_close":997.71}
{"date":"1998-10-09","open":959.44,"high":984.42,"low":953.04,"close":984.39,"volume":878100000,"adj_close":984.39}
{"date":"1998-10-08","open":970.68,"high":970.68,"low":923.32,"close":959.44,"volume":1114600000,"adj_close":959.44}
{"date":"1998-10-07","open":984.59,"high":995.66,"low":957.15,"close":970.68,"volume":977000000,"adj_close":970.68}
{"date":"1998-10-06","open":988.56,"high":1008.77,"low":974.81,"close":984.59,"volume":845700000,"adj_close":984.59}
{"date":"1998-10-05","open":1002.6,"high":1002.6,"low":964.72,"close":988.56,"volume":817500000,"adj_close":988.56}
{"date":"1998-10-02","open":986.39,"high":1005.45,"low":971.69,"close":1002.6,"volume":902900000,"adj_close":1002.6}
{"date":"1998-10-01","open":1017.01,"high":1017.01,"low":981.29,"close":986.39,"volume":899700000,"adj_close":986.39}
{"date":"1998-09-30","open":1049.02,"high":1049.02,"low":1015.73,"close":1017.01,"volume":800100000,"adj_close":1017.01}
{"date":"1998-09-29","open":1048.6899,"high":1056.3101,"low":1039.88,"close":1049.02,"volume":760100000,"adj_close":1049.02}
{"date":"1998-09-28","open":1044.75,"high":1061.46,"low":1042.23,"close":1048.6899,"volume":690500000,"adj_close":1048.6899}
{"date":"1998-09-25","open":1042.72,"high":1051.89,"low":1028.49,"close":1044.75,"volume":736800000,"adj_close":1044.75}
{"date":"1998-09-24","open":1066.09,"high":1066.11,"low":1033.04,"close":1042.72,"volume":805900000,"adj_close":1042.72}
{"date":"1998-09-23","open":1029.63,"high":1066.09,"low":1029.63,"close":1066.09,"volume":899700000,"adj_close":1066.09}
{"date":"1998-09-22","open":1023.89,"high":1033.89,"low":1021.96,"close":1029.63,"volume":694900000,"adj_close":1029.63}
{"date":"1998-09-21","open":1020.09,"high":1026.02,"low":993.82,"close":1023.89,"volume":609880000,"adj_close":1023.89}
{"date":"1998-09-18","open":1018.87,"high":1022.01,"low":1011.86,"close":1020.09,"volume":794700000,"adj_close":1020.09}
{"date":"1998-09-17","open":1045.48,"high":1045.48,"low":1016.05,"close":1018.87,"volume":694500000,"adj_close":1018.87}
{"date":"1998-09-16","open":1037.6801,"high":1046.0699,"low":1029.3101,"close":1045.48,"volume":797500000,"adj_close":1045.48}
{"date":"1998-09-15","open":1029.72,"high":1037.9,"low":1021.42,"close":1037.6801,"volume":724600000,"adj_close":1037.6801}
{"date":"1998-09-14","open":1009.06,"high":1038.38,"low":1009.06,"close":1029.72,"volume":714400000,"adj_close":1029.72}
{"date":"1998-09-11","open":980.19,"high":1009.06,"low":969.71,"close":1009.06,"volume":819100000,"adj_close":1009.06}
{"date":"1998-09-10","open":1006.2,"high":1006.2,"low":968.64,"close":980.19,"volume":880300000,"adj_close":980.19}
{"date":"1998-09-09","open":1023.46,"high":1027.72,"low":1004.56,"close":1006.2,"volume":704300000,"adj_close":1006.2}
{"date":"1998-09-08","open":973.89,"high":1023.46,"low":973.89,"close":1023.46,"volume":814800000,"adj_close":1023.46}
{"date":"1998-09-04","open":982.26,"high":991.41,"low":956.51,"close":973.89,"volume":780300000,"adj_close":973.89}
{"date":"1998-09-03","open":990.47,"high":990.47,"low":969.32,"close":982.26,"volume":880500000,"adj_close":982.26}
{"date":"1998-09-02","open":994.26,"high":1013.19,"low":988.4,"close":990.48,"volume":894600000,"adj_close":990.48}
{"date":"1998-09-01","open":957.28,"high":1000.71,"low":939.98,"close":994.26,"volume":1216600000,"adj_close":994.26}
{"date":"1998-08-31","open":1027.14,"high":1033.47,"low":957.28,"close":957.28,"volume":917500000,"adj_close":957.28}
{"date":"1998-08-28","open":1042.59,"high":1051.8,"low":1021.04,"close":1027.14,"volume":840300000,"adj_close":1027.14}
{"date":"1998-08-27","open":1084.1899,"high":1084.1899,"low":1037.61,"close":1042.59,"volume":938600000,"adj_close":1042.59}
{"date":"1998-08-26","open":1092.85,"high":1092.85,"low":1075.91,"close":1084.1899,"volume":674100000,"adj_close":1084.1899}
{"date":"1998-08-25","open":1088.14,"high":1106.64,"low":1085.53,"close":1092.85,"volume":664900000,"adj_close":1092.85}
{"date":"1998-08-24","open":1081.24,"high":1093.8199,"low":1081.24,"close":1088.14,"volume":558100000,"adj_close":1088.14}
{"date":"1998-08-21","open":1091.6,"high":1091.6,"low":1054.92,"close":1081.24,"volume":725700000,"adj_close":1081.24}
{"date":"1998-08-20","open":1098.0601,"high":1098.79,"low":1089.55,"close":1091.6,"volume":621630000,"adj_close":1091.6}
{"date":"1998-08-19","open":1101.2,"high":1106.3199,"low":1094.9301,"close":1098.0601,"volume":633630000,"adj_close":1098.0601}
{"date":"1998-08-18","open":1083.67,"high":1101.72,"low":1083.67,"close":1101.2,"volume":690600000,"adj_close":1101.2}
{"date":"1998-08-17","open":1062.75,"high":1083.67,"low":1055.08,"close":1083.67,"volume":584380000,"adj_close":1083.67}
{"date":"1998-08-14","open":1074.91,"high":1083.92,"low":1057.22,"close":1062.75,"volume":644030000,"adj_close":1062.75}
{"date":"1998-08-13","open":1084.22,"high":1091.5,"low":1074.91,"close":1074.91,"volume":660700000,"adj_close":1074.91}
{"date":"1998-08-12","open":1068.98,"high":1084.7,"low":1068.98,"close":1084.22,"volume":711700000,"adj_close":1084.22}
{"date":"1998-08-11","open":1083.14,"high":1083.14,"low":1054,"close":1068.98,"volume":774400000,"adj_close":1068.98}
{"date":"1998-08-10","open":1089.45,"high":1092.8199,"low":1081.76,"close":1083.14,"volume":579180000,"adj_close":1083.14}
{"date":"1998-08-07","open":1089.63,"high":1102.54,"low":1084.72,"close":1089.45,"volume":759100000,"adj_close":1089.45}
{"date":"1998-08-06","open":1081.4301,"high":1090.95,"low":1074.9399,"close":1089.63,"volume":768400000,"adj_close":1089.63}
{"date":"1998-08-05","open":1072.12,"high":1084.8,"low":1057.35,"close":1081.4301,"volume":851600000,"adj_close":1081.4301}
{"date":"1998-08-04","open":1112.4399,"high":1119.73,"low":1071.8199,"close":1072.12,"volume":852600000,"adj_close":1072.12}
{"date":"1998-08-03","open":1120.67,"high":1121.79,"low":1110.39,"close":1112.4399,"volume":620400000,"adj_close":1112.4399}
{"date":"1998-07-31","open":1142.95,"high":1142.97,"low":1114.3,"close":1120.67,"volume":645910000,"adj_close":1120.67}
{"date":"1998-07-30","open":1125.21,"high":1143.0699,"low":1125.21,"close":1142.95,"volume":687400000,"adj_close":1142.95}
{"date":"1998-07-29","open":1130.24,"high":1138.5601,"low":1121.98,"close":1125.21,"volume":644350000,"adj_close":1125.21}
{"date":"1998-07-28","open":1147.27,"high":1147.27,"low":1119.4399,"close":1130.24,"volume":703600000,"adj_close":1130.24}
{"date":"1998-07-27","open":1140.8,"high":1147.27,"low":1128.1899,"close":1147.27,"volume":619990000,"adj_close":1147.27}
{"date":"1998-07-24","open":1139.75,"high":1150.14,"low":1129.11,"close":1140.8,"volume":698600000,"adj_close":1140.8}
{"date":"1998-07-23","open":1164.08,"high":1164.35,"low":1139.75,"close":1139.75,"volume":741600000,"adj_close":1139.75}
{"date":"1998-07-22","open":1165.0699,"high":1167.67,"low":1155.2,"close":1164.08,"volume":739800000,"adj_close":1164.08}
{"date":"1998-07-21","open":1184.1,"high":1187.37,"low":1163.05,"close":1165.0699,"volume":659700000,"adj_close":1165.0699}
{"date":"1998-07-20","open":1186.75,"high":1190.58,"low":1179.1899,"close":1184.1,"volume":560580000,"adj_close":1184.1}
{"date":"1998-07-17","open":1183.99,"high":1188.1,"low":1182.42,"close":1186.75,"volume":618030000,"adj_close":1186.75}
{"date":"1998-07-16","open":1174.8101,"high":1184.02,"low":1170.4,"close":1183.99,"volume":677800000,"adj_close":1183.99}
{"date":"1998-07-15","open":1177.58,"high":1181.48,"low":1174.73,"close":1174.8101,"volume":723900000,"adj_close":1174.8101}
{"date":"1998-07-14","open":1165.1899,"high":1179.76,"low":1165.1899,"close":1177.58,"volume":700300000,"adj_close":1177.58}
{"date":"1998-07-13","open":1164.33,"high":1166.98,"low":1160.21,"close":1165.1899,"volume":574880000,"adj_close":1165.1899}
{"date":"1998-07-10","open":1158.5699,"high":1166.9301,"low":1150.88,"close":1164.33,"volume":576080000,"adj_close":1164.33}
{"date":"1998-07-09","open":1166.38,"high":1166.38,"low":1156.03,"close":1158.5601,"volume":663600000,"adj_close":1158.5601}
{"date":"1998-07-08","open":1154.66,"high":1166.89,"low":1154.66,"close":1166.38,"volume":607230000,"adj_close":1166.38}
{"date":"1998-07-07","open":1157.33,"high":1159.8101,"low":1152.85,"close":1154.66,"volume":624890000,"adj_close":1154.66}
{"date":"1998-07-06","open":1146.42,"high":1157.33,"low":1145.03,"close":1157.33,"volume":514750000,"adj_close":1157.33}
{"date":"1998-07-02","open":1148.5601,"high":1148.5601,"low":1142.99,"close":1146.42,"volume":510210000,"adj_close":1146.42}
{"date":"1998-07-01","open":1133.84,"high":1148.5601,"low":1133.84,"close":1148.5601,"volume":701600000,"adj_close":1148.5601}
{"date":"1998-06-30","open":1138.49,"high":1140.8,"low":1131.98,"close":1133.84,"volume":757200000,"adj_close":1133.84}
{"date":"1998-06-29","open":1133.2,"high":1145.15,"low":1133.2,"close":1138.49,"volume":564350000,"adj_close":1138.49}
{"date":"1998-06-26","open":1129.28,"high":1136.83,"low":1129.28,"close":1133.2,"volume":520050000,"adj_close":1133.2}
{"date":"1998-06-25","open":1132.88,"high":1142.04,"low":1127.6,"close":1129.28,"volume":669900000,"adj_close":1129.28}
{"date":"1998-06-24","open":1119.49,"high":1134.4,"low":1115.1,"close":1132.88,"volume":714900000,"adj_close":1132.88}
{"date":"1998-06-23","open":1103.21,"high":1119.49,"low":1103.21,"close":1119.49,"volume":657100000,"adj_close":1119.49}
{"date":"1998-06-22","open":1100.65,"high":1109.01,"low":1099.42,"close":1103.21,"volume":531550000,"adj_close":1103.21}
{"date":"1998-06-19","open":1106.37,"high":1111.25,"low":1097.1,"close":1100.65,"volume":715500000,"adj_close":1100.65}
{"date":"1998-06-18","open":1107.11,"high":1109.36,"low":1103.71,"close":1106.37,"volume":590440000,"adj_close":1106.37}
{"date":"1998-06-17","open":1087.59,"high":1112.87,"low":1087.58,"close":1107.11,"volume":744400000,"adj_close":1107.11}
{"date":"1998-06-16","open":1077.01,"high":1087.59,"low":1074.67,"close":1087.59,"volume":664600000,"adj_close":1087.59}
{"date":"1998-06-15","open":1098.84,"high":1098.84,"low":1077.01,"close":1077.01,"volume":595820000,"adj_close":1077.01}
{"date":"1998-06-12","open":1094.58,"high":1098.84,"low":1080.83,"close":1098.84,"volume":633300000,"adj_close":1098.84}
{"date":"1998-06-11","open":1112.28,"high":1114.2,"low":1094.28,"close":1094.58,"volume":627470000,"adj_close":1094.58}
{"date":"1998-06-10","open":1118.41,"high":1126,"low":1110.27,"close":1112.28,"volume":609410000,"adj_close":1112.28}
{"date":"1998-06-09","open":1115.72,"high":1119.92,"low":1111.3101,"close":1118.41,"volume":563610000,"adj_close":1118.41}
{"date":"1998-06-08","open":1113.86,"high":1119.7,"low":1113.3101,"close":1115.72,"volume":543390000,"adj_close":1115.72}
{"date":"1998-06-05","open":1095.1,"high":1113.88,"low":1094.83,"close":1113.86,"volume":558440000,"adj_close":1113.86}
{"date":"1998-06-04","open":1082.73,"high":1095.9301,"low":1078.1,"close":1094.83,"volume":577470000,"adj_close":1094.83}
{"date":"1998-06-03","open":1093.22,"high":1097.4301,"low":1081.09,"close":1082.73,"volume":584480000,"adj_close":1082.73}
{"date":"1998-06-02","open":1090.98,"high":1098.71,"low":1089.67,"close":1093.22,"volume":590930000,"adj_close":1093.22}
{"date":"1998-06-01","open":1090.8199,"high":1097.85,"low":1084.22,"close":1090.98,"volume":537660000,"adj_close":1090.98}
{"date":"1998-05-29","open":1097.6,"high":1104.16,"low":1090.8199,"close":1090.8199,"volume":556780000,"adj_close":1090.8199}
{"date":"1998-05-28","open":1092.23,"high":1099.73,"low":1089.0601,"close":1097.6,"volume":588900000,"adj_close":1097.6}
{"date":"1998-05-27","open":1094.02,"high":1094.4399,"low":1074.39,"close":1092.23,"volume":682040000,"adj_close":1092.23}
{"date":"1998-05-26","open":1110.47,"high":1116.79,"low":1094.01,"close":1094.02,"volume":541410000,"adj_close":1094.02}
{"date":"1998-05-22","open":1114.64,"high":1116.89,"low":1107.99,"close":1110.47,"volume":444070000,"adj_close":1110.47}
{"date":"1998-05-21","open":1119.0601,"high":1124.45,"low":1111.9399,"close":1114.64,"volume":551970000,"adj_close":1114.64}
{"date":"1998-05-20","open":1109.52,"high":1119.08,"low":1107.51,"close":1119.0601,"volume":587240000,"adj_close":1119.0601}
{"date":"1998-05-19","open":1105.8199,"high":1113.5,"low":1105.8199,"close":1109.52,"volume":566020000,"adj_close":1109.52}
{"date":"1998-05-18","open":1108.73,"high":1112.4399,"low":1097.99,"close":1105.8199,"volume":519100000,"adj_close":1105.8199}
{"date":"1998-05-15","open":1117.37,"high":1118.66,"low":1107.11,"close":1108.73,"volume":621990000,"adj_close":1108.73}
{"date":"1998-05-14","open":1118.86,"high":1124.03,"low":1112.4301,"close":1117.37,"volume":578380000,"adj_close":1117.37}
{"date":"1998-05-13","open":1115.79,"high":1122.22,"low":1114.9301,"close":1118.86,"volume":600010000,"adj_close":1118.86}
{"date":"1998-05-12","open":1106.64,"high":1115.96,"low":1102.78,"close":1115.79,"volume":604420000,"adj_close":1115.79}
{"date":"1998-05-11","open":1108.14,"high":1119.13,"low":1103.72,"close":1106.64,"volume":560840000,"adj_close":1106.64}
{"date":"1998-05-08","open":1095.14,"high":1111.42,"low":1094.53,"close":1108.14,"volume":567890000,"adj_close":1108.14}
{"date":"1998-05-07","open":1104.92,"high":1105.58,"low":1094.59,"close":1095.14,"volume":582240000,"adj_close":1095.14}
{"date":"1998-05-06","open":1115.5,"high":1118.39,"low":1104.64,"close":1104.92,"volume":606540000,"adj_close":1104.92}
{"date":"1998-05-05","open":1122.0699,"high":1122.0699,"low":1111.16,"close":1115.5,"volume":583630000,"adj_close":1115.5}
{"date":"1998-05-04","open":1121,"high":1130.52,"low":1121,"close":1122.0699,"volume":551700000,"adj_close":1122.0699}
{"date":"1998-05-01","open":1111.75,"high":1121.02,"low":1111.75,"close":1121,"volume":581970000,"adj_close":1121}
{"date":"1998-04-30","open":1094.63,"high":1116.97,"low":1094.63,"close":1111.75,"volume":695600000,"adj_close":1111.75}
{"date":"1998-04-29","open":1085.11,"high":1098.24,"low":1084.65,"close":1094.62,"volume":638790000,"adj_close":1094.62}
{"date":"1998-04-28","open":1086.54,"high":1095.9399,"low":1081.49,"close":1085.11,"volume":678600000,"adj_close":1085.11}
{"date":"1998-04-27","open":1107.9,"high":1107.9,"low":1076.7,"close":1086.54,"volume":685960000,"adj_close":1086.54}
{"date":"1998-04-24","open":1119.58,"high":1122.8101,"low":1104.77,"close":1107.9,"volume":633890000,"adj_close":1107.9}
{"date":"1998-04-23","open":1130.54,"high":1130.54,"low":1117.49,"close":1119.58,"volume":653190000,"adj_close":1119.58}
{"date":"1998-04-22","open":1126.67,"high":1132.98,"low":1126.29,"close":1130.54,"volume":696740000,"adj_close":1130.54}
{"date":"1998-04-21","open":1123.65,"high":1129.65,"low":1119.54,"close":1126.67,"volume":675640000,"adj_close":1126.67}
{"date":"1998-04-20","open":1122.72,"high":1124.88,"low":1118.4301,"close":1123.65,"volume":595190000,"adj_close":1123.65}
{"date":"1998-04-17","open":1108.17,"high":1122.72,"low":1104.95,"close":1122.72,"volume":672290000,"adj_close":1122.72}
{"date":"1998-04-16","open":1119.3199,"high":1119.3199,"low":1105.27,"close":1108.17,"volume":699570000,"adj_close":1108.17}
{"date":"1998-04-15","open":1115.75,"high":1119.9,"low":1112.24,"close":1119.3199,"volume":685020000,"adj_close":1119.3199}
{"date":"1998-04-14","open":1109.6899,"high":1115.95,"low":1109.48,"close":1115.75,"volume":613730000,"adj_close":1115.75}
{"date":"1998-04-13","open":1110.67,"high":1110.75,"low":1100.6,"close":1109.6899,"volume":564480000,"adj_close":1109.6899}
{"date":"1998-04-09","open":1101.65,"high":1111.45,"low":1101.65,"close":1110.67,"volume":548940000,"adj_close":1110.67}
{"date":"1998-04-08","open":1109.55,"high":1111.6,"low":1098.21,"close":1101.65,"volume":616330000,"adj_close":1101.65}
{"date":"1998-04-07","open":1121.38,"high":1121.38,"low":1102.4399,"close":1109.55,"volume":670760000,"adj_close":1109.55}
{"date":"1998-04-06","open":1122.7,"high":1131.99,"low":1121.37,"close":1121.38,"volume":625810000,"adj_close":1121.38}
{"date":"1998-04-03","open":1120.01,"high":1126.36,"low":1118.12,"close":1122.7,"volume":653880000,"adj_close":1122.7}
{"date":"1998-04-02","open":1108.15,"high":1121.01,"low":1107.89,"close":1120.01,"volume":674340000,"adj_close":1120.01}
{"date":"1998-04-01","open":1101.75,"high":1109.1899,"low":1095.29,"close":1108.15,"volume":677310000,"adj_close":1108.15}
{"date":"1998-03-31","open":1093.55,"high":1110.13,"low":1093.55,"close":1101.75,"volume":674930000,"adj_close":1101.75}
{"date":"1998-03-30","open":1095.4399,"high":1099.1,"low":1090.02,"close":1093.6,"volume":497400000,"adj_close":1093.6}
{"date":"1998-03-27","open":1100.8,"high":1107.1801,"low":1091.14,"close":1095.4399,"volume":582190000,"adj_close":1095.4399}
{"date":"1998-03-26","open":1101.9301,"high":1106.28,"low":1097,"close":1100.8,"volume":606770000,"adj_close":1100.8}
{"date":"1998-03-25","open":1105.65,"high":1113.0699,"low":1092.84,"close":1101.9301,"volume":676550000,"adj_close":1101.9301}
{"date":"1998-03-24","open":1095.55,"high":1106.75,"low":1095.55,"close":1105.65,"volume":605720000,"adj_close":1105.65}
{"date":"1998-03-23","open":1099.16,"high":1101.16,"low":1094.25,"close":1095.55,"volume":631350000,"adj_close":1095.55}
{"date":"1998-03-20","open":1089.74,"high":1101.04,"low":1089.39,"close":1099.16,"volume":717310000,"adj_close":1099.16}
{"date":"1998-03-19","open":1085.52,"high":1089.74,"low":1084.3,"close":1089.74,"volume":598240000,"adj_close":1089.74}
{"date":"1998-03-18","open":1080.45,"high":1085.52,"low":1077.77,"close":1085.52,"volume":632690000,"adj_close":1085.52}
{"date":"1998-03-17","open":1079.27,"high":1080.52,"low":1073.29,"close":1080.45,"volume":680960000,"adj_close":1080.45}
{"date":"1998-03-16","open":1068.61,"high":1079.46,"low":1068.61,"close":1079.27,"volume":548980000,"adj_close":1079.27}
{"date":"1998-03-13","open":1069.92,"high":1075.86,"low":1066.5699,"close":1068.61,"volume":597800000,"adj_close":1068.61}
{"date":"1998-03-12","open":1068.47,"high":1071.87,"low":1063.54,"close":1069.92,"volume":594940000,"adj_close":1069.92}
{"date":"1998-03-11","open":1064.25,"high":1069.1801,"low":1064.22,"close":1068.47,"volume":655260000,"adj_close":1068.47}
{"date":"1998-03-10","open":1052.3101,"high":1064.59,"low":1052.3101,"close":1064.25,"volume":631920000,"adj_close":1064.25}
{"date":"1998-03-09","open":1055.6899,"high":1058.55,"low":1050.02,"close":1052.3101,"volume":624700000,"adj_close":1052.3101}
{"date":"1998-03-06","open":1035.05,"high":1055.6899,"low":1035.05,"close":1055.6899,"volume":665500000,"adj_close":1055.6899}
{"date":"1998-03-05","open":1047.33,"high":1047.33,"low":1030.87,"close":1035.05,"volume":648270000,"adj_close":1035.05}
{"date":"1998-03-04","open":1052.02,"high":1052.02,"low":1042.74,"close":1047.33,"volume":644280000,"adj_close":1047.33}
{"date":"1998-03-03","open":1047.7,"high":1052.02,"low":1043.41,"close":1052.02,"volume":612360000,"adj_close":1052.02}
{"date":"1998-03-02","open":1049.34,"high":1053.98,"low":1044.7,"close":1047.7,"volume":591470000,"adj_close":1047.7}
{"date":"1998-02-27","open":1048.67,"high":1051.66,"low":1044.4,"close":1049.34,"volume":574480000,"adj_close":1049.34}
{"date":"1998-02-26","open":1042.9,"high":1048.6801,"low":1039.85,"close":1048.67,"volume":646280000,"adj_close":1048.67}
{"date":"1998-02-25","open":1030.5601,"high":1045.79,"low":1030.5601,"close":1042.9,"volume":611350000,"adj_close":1042.9}
{"date":"1998-02-24","open":1038.14,"high":1038.73,"low":1028.89,"close":1030.5601,"volume":589880000,"adj_close":1030.5601}
{"date":"1998-02-23","open":1034.21,"high":1038.6801,"low":1031.76,"close":1038.14,"volume":550730000,"adj_close":1038.14}
{"date":"1998-02-20","open":1028.28,"high":1034.21,"low":1022.69,"close":1034.21,"volume":594300000,"adj_close":1034.21}
{"date":"1998-02-19","open":1032.08,"high":1032.9301,"low":1026.62,"close":1028.28,"volume":581820000,"adj_close":1028.28}
{"date":"1998-02-18","open":1022.76,"high":1032.08,"low":1021.7,"close":1032.08,"volume":606000000,"adj_close":1032.08}
{"date":"1998-02-17","open":1020.09,"high":1028.02,"low":1020.09,"close":1022.76,"volume":605890000,"adj_close":1022.76}
{"date":"1998-02-13","open":1024.14,"high":1024.14,"low":1017.71,"close":1020.09,"volume":531940000,"adj_close":1020.09}
{"date":"1998-02-12","open":1020.01,"high":1026.3,"low":1008.55,"close":1024.14,"volume":611480000,"adj_close":1024.14}
{"date":"1998-02-11","open":1019.01,"high":1020.71,"low":1016.38,"close":1020.01,"volume":599300000,"adj_close":1020.01}
{"date":"1998-02-10","open":1010.74,"high":1022.15,"low":1010.71,"close":1019.01,"volume":642800000,"adj_close":1019.01}
{"date":"1998-02-09","open":1012.46,"high":1015.33,"low":1006.28,"close":1010.74,"volume":524810000,"adj_close":1010.74}
{"date":"1998-02-06","open":1003.54,"high":1013.07,"low":1003.36,"close":1012.46,"volume":569650000,"adj_close":1012.46}
{"date":"1998-02-05","open":1006.9,"high":1013.51,"low":1000.27,"close":1003.54,"volume":703980000,"adj_close":1003.54}
{"date":"1998-02-04","open":1006,"high":1009.52,"low":999.43,"close":1006.9,"volume":695420000,"adj_close":1006.9}
{"date":"1998-02-03","open":1001.27,"high":1006.13,"low":996.9,"close":1006,"volume":692120000,"adj_close":1006}
{"date":"1998-02-02","open":980.28,"high":1002.48,"low":980.28,"close":1001.27,"volume":724320000,"adj_close":1001.27}
{"date":"1998-01-30","open":985.49,"high":987.41,"low":979.63,"close":980.28,"volume":613380000,"adj_close":980.28}
{"date":"1998-01-29","open":977.46,"high":992.65,"low":975.21,"close":985.49,"volume":750760000,"adj_close":985.49}
{"date":"1998-01-28","open":969.02,"high":978.63,"low":969.02,"close":977.46,"volume":708470000,"adj_close":977.46}
{"date":"1998-01-27","open":956.95,"high":973.23,"low":956.26,"close":969.02,"volume":679140000,"adj_close":969.02}
{"date":"1998-01-26","open":957.59,"high":963.04,"low":954.24,"close":956.95,"volume":555080000,"adj_close":956.95}
{"date":"1998-01-23","open":963.04,"high":966.44,"low":950.86,"close":957.59,"volume":635770000,"adj_close":957.59}
{"date":"1998-01-22","open":970.81,"high":970.81,"low":959.49,"close":963.04,"volume":646570000,"adj_close":963.04}
{"date":"1998-01-21","open":978.6,"high":978.6,"low":963.29,"close":970.81,"volume":626160000,"adj_close":970.81}
{"date":"1998-01-20","open":961.51,"high":978.6,"low":961.48,"close":978.6,"volume":644790000,"adj_close":978.6}
{"date":"1998-01-16","open":950.73,"high":965.12,"low":950.73,"close":961.51,"volume":670080000,"adj_close":961.51}
{"date":"1998-01-15","open":957.94,"high":957.94,"low":950.27,"close":950.73,"volume":569050000,"adj_close":950.73}
{"date":"1998-01-14","open":952.12,"high":958.12,"low":948,"close":957.94,"volume":603280000,"adj_close":957.94}
{"date":"1998-01-13","open":939.21,"high":952.14,"low":939.21,"close":952.12,"volume":646740000,"adj_close":952.12}
{"date":"1998-01-12","open":927.69,"high":939.25,"low":912.83,"close":939.21,"volume":705450000,"adj_close":939.21}
{"date":"1998-01-09","open":956.05,"high":956.05,"low":921.72,"close":927.69,"volume":746420000,"adj_close":927.69}
{"date":"1998-01-08","open":964,"high":964,"low":955.04,"close":956.05,"volume":652140000,"adj_close":956.05}
{"date":"1998-01-07","open":966.58,"high":966.58,"low":952.67,"close":964,"volume":667390000,"adj_close":964}
{"date":"1998-01-06","open":977.07,"high":977.07,"low":962.68,"close":966.58,"volume":618360000,"adj_close":966.58}
{"date":"1998-01-05","open":975.04,"high":982.63,"low":969,"close":977.07,"volume":628070000,"adj_close":977.07}
{"date":"1998-01-02","open":970.43,"high":975.04,"low":965.73,"close":975.04,"volume":366730000,"adj_close":975.04}
{"date":"1997-12-31","open":970.84,"high":975.02,"low":967.41,"close":970.43,"volume":467280000,"adj_close":970.43}
{"date":"1997-12-30","open":953.35,"high":970.84,"low":953.35,"close":970.84,"volume":499500000,"adj_close":970.84}
{"date":"1997-12-29","open":936.46,"high":953.95,"low":936.46,"close":953.35,"volume":443160000,"adj_close":953.35}
{"date":"1997-12-26","open":932.7,"high":939.99,"low":932.7,"close":936.46,"volume":154900000,"adj_close":936.46}
{"date":"1997-12-24","open":939.13,"high":942.88,"low":932.7,"close":932.7,"volume":265980000,"adj_close":932.7}
{"date":"1997-12-23","open":953.7,"high":954.51,"low":938.91,"close":939.13,"volume":515070000,"adj_close":939.13}
{"date":"1997-12-22","open":946.78,"high":956.73,"low":946.25,"close":953.7,"volume":530670000,"adj_close":953.7}
{"date":"1997-12-19","open":955.3,"high":955.3,"low":924.92,"close":946.78,"volume":793200000,"adj_close":946.78}
{"date":"1997-12-18","open":965.54,"high":965.54,"low":950.55,"close":955.3,"volume":618870000,"adj_close":955.3}
{"date":"1997-12-17","open":968.04,"high":974.3,"low":964.25,"close":965.54,"volume":618900000,"adj_close":965.54}
{"date":"1997-12-16","open":963.39,"high":973,"low":963.39,"close":968.04,"volume":623320000,"adj_close":968.04}
{"date":"1997-12-15","open":953.39,"high":965.96,"low":953.39,"close":963.39,"volume":597150000,"adj_close":963.39}
{"date":"1997-12-12","open":954.94,"high":961.32,"low":947,"close":953.39,"volume":579280000,"adj_close":953.39}
{"date":"1997-12-11","open":969.79,"high":969.79,"low":951.89,"close":954.94,"volume":631770000,"adj_close":954.94}
{"date":"1997-12-10","open":975.78,"high":975.78,"low":962.68,"close":969.79,"volume":602290000,"adj_close":969.79}
{"date":"1997-12-09","open":982.37,"high":982.37,"low":973.81,"close":975.78,"volume":539130000,"adj_close":975.78}
{"date":"1997-12-08","open":983.79,"high":985.67,"low":979.57,"close":982.37,"volume":490320000,"adj_close":982.37}
{"date":"1997-12-05","open":973.1,"high":986.25,"low":969.1,"close":983.79,"volume":563590000,"adj_close":983.79}
{"date":"1997-12-04","open":976.77,"high":983.36,"low":971.37,"close":973.1,"volume":633470000,"adj_close":973.1}
{"date":"1997-12-03","open":971.68,"high":980.81,"low":966.16,"close":976.77,"volume":624610000,"adj_close":976.77}
{"date":"1997-12-02","open":974.78,"high":976.2,"low":969.83,"close":971.68,"volume":576120000,"adj_close":971.68}
{"date":"1997-12-01","open":955.4,"high":974.77,"low":955.4,"close":974.77,"volume":590300000,"adj_close":974.77}
{"date":"1997-11-28","open":951.64,"high":959.13,"low":951.64,"close":955.4,"volume":189070000,"adj_close":955.4}
{"date":"1997-11-26","open":950.82,"high":956.47,"low":950.82,"close":951.64,"volume":487750000,"adj_close":951.64}
{"date":"1997-11-25","open":946.67,"high":954.47,"low":944.71,"close":950.82,"volume":587890000,"adj_close":950.82}
{"date":"1997-11-24","open":963.09,"high":963.09,"low":945.22,"close":946.67,"volume":514920000,"adj_close":946.67}
{"date":"1997-11-21","open":958.98,"high":964.55,"low":954.6,"close":963.09,"volume":611000000,"adj_close":963.09}
{"date":"1997-11-20","open":944.59,"high":961.83,"low":944.59,"close":958.98,"volume":602610000,"adj_close":958.98}
{"date":"1997-11-19","open":938.23,"high":947.28,"low":934.83,"close":944.59,"volume":542720000,"adj_close":944.59}
{"date":"1997-11-18","open":946.2,"high":947.65,"low":937.43,"close":938.23,"volume":521380000,"adj_close":938.23}
{"date":"1997-11-17","open":928.35,"high":949.66,"low":928.35,"close":946.2,"volume":576540000,"adj_close":946.2}
{"date":"1997-11-14","open":916.66,"high":930.44,"low":915.34,"close":928.35,"volume":635760000,"adj_close":928.35}
{"date":"1997-11-13","open":905.96,"high":917.79,"low":900.61,"close":916.66,"volume":653960000,"adj_close":916.66}
{"date":"1997-11-12","open":923.78,"high":923.88,"low":905.34,"close":905.96,"volume":585340000,"adj_close":905.96}
{"date":"1997-11-11","open":921.13,"high":928.29,"low":919.63,"close":923.78,"volume":435660000,"adj_close":923.78}
{"date":"1997-11-10","open":927.51,"high":935.9,"low":920.26,"close":921.13,"volume":464140000,"adj_close":921.13}
{"date":"1997-11-07","open":938.03,"high":938.03,"low":915.39,"close":927.51,"volume":569980000,"adj_close":927.51}
{"date":"1997-11-06","open":942.76,"high":942.85,"low":934.16,"close":938.03,"volume":522890000,"adj_close":938.03}
{"date":"1997-11-05","open":940.76,"high":949.62,"low":938.16,"close":942.76,"volume":565680000,"adj_close":942.76}
{"date":"1997-11-04","open":938.99,"high":941.4,"low":932.66,"close":940.76,"volume":541590000,"adj_close":940.76}
{"date":"1997-11-03","open":914.62,"high":939.02,"low":914.62,"close":938.99,"volume":564740000,"adj_close":938.99}
{"date":"1997-10-31","open":903.68,"high":919.93,"low":903.68,"close":914.62,"volume":638070000,"adj_close":914.62}
{"date":"1997-10-30","open":919.16,"high":923.28,"low":903.68,"close":903.68,"volume":712230000,"adj_close":903.68}
{"date":"1997-10-29","open":921.85,"high":935.24,"low":913.88,"close":919.16,"volume":777660000,"adj_close":919.16}
{"date":"1997-10-28","open":876.99,"high":923.09,"low":855.27,"close":921.85,"volume":1202550000,"adj_close":921.85}
{"date":"1997-10-27","open":941.64,"high":941.64,"low":876.73,"close":876.99,"volume":693730000,"adj_close":876.99}
{"date":"1997-10-24","open":950.69,"high":960.04,"low":937.55,"close":941.64,"volume":677630000,"adj_close":941.64}
{"date":"1997-10-23","open":968.49,"high":968.49,"low":944.16,"close":950.69,"volume":673270000,"adj_close":950.69}
{"date":"1997-10-22","open":972.28,"high":972.61,"low":965.66,"close":968.49,"volume":613490000,"adj_close":968.49}
{"date":"1997-10-21","open":955.61,"high":972.56,"low":955.61,"close":972.28,"volume":582310000,"adj_close":972.28}
{"date":"1997-10-20","open":944.16,"high":955.72,"low":941.43,"close":955.61,"volume":483880000,"adj_close":955.61}
{"date":"1997-10-17","open":955.23,"high":955.23,"low":931.58,"close":944.16,"volume":624980000,"adj_close":944.16}
{"date":"1997-10-16","open":965.72,"high":973.38,"low":950.77,"close":955.25,"volume":597010000,"adj_close":955.25}
{"date":"1997-10-15","open":970.28,"high":970.28,"low":962.75,"close":965.72,"volume":505310000,"adj_close":965.72}
{"date":"1997-10-14","open":968.1,"high":972.86,"low":961.87,"close":970.28,"volume":510330000,"adj_close":970.28}
{"date":"1997-10-13","open":966.98,"high":973.46,"low":966.95,"close":968.1,"volume":354800000,"adj_close":968.1}
{"date":"1997-10-10","open":970.62,"high":970.62,"low":963.42,"close":966.98,"volume":500680000,"adj_close":966.98}
{"date":"1997-10-09","open":973.84,"high":974.72,"low":963.34,"close":970.62,"volume":551840000,"adj_close":970.62}
{"date":"1997-10-08","open":983.12,"high":983.12,"low":968.65,"close":973.84,"volume":573110000,"adj_close":973.84}
{"date":"1997-10-07","open":972.69,"high":983.12,"low":971.95,"close":983.12,"volume":551970000,"adj_close":983.12}
{"date":"1997-10-06","open":965.03,"high":974.16,"low":965.03,"close":972.69,"volume":495620000,"adj_close":972.69}
{"date":"1997-10-03","open":960.46,"high":975.47,"low":955.13,"close":965.03,"volume":623370000,"adj_close":965.03}
{"date":"1997-10-02","open":955.41,"high":960.46,"low":952.94,"close":960.46,"volume":474760000,"adj_close":960.46}
{"date":"1997-10-01","open":947.28,"high":956.71,"low":947.28,"close":955.41,"volume":598660000,"adj_close":955.41}
{"date":"1997-09-30","open":953.34,"high":955.17,"low":947.28,"close":947.28,"volume":587500000,"adj_close":947.28}
{"date":"1997-09-29","open":945.22,"high":953.96,"low":941.94,"close":953.34,"volume":477100000,"adj_close":953.34}
{"date":"1997-09-26","open":937.91,"high":946.44,"low":937.91,"close":945.22,"volume":505340000,"adj_close":945.22}
{"date":"1997-09-25","open":944.48,"high":947,"low":937.38,"close":937.91,"volume":524880000,"adj_close":937.91}
{"date":"1997-09-24","open":951.93,"high":959.78,"low":944.07,"close":944.48,"volume":639460000,"adj_close":944.48}
{"date":"1997-09-23","open":955.43,"high":955.78,"low":948.07,"close":951.93,"volume":522930000,"adj_close":951.93}
{"date":"1997-09-22","open":950.51,"high":960.59,"low":950.51,"close":955.43,"volume":490900000,"adj_close":955.43}
{"date":"1997-09-19","open":947.29,"high":952.35,"low":943.9,"close":950.51,"volume":631040000,"adj_close":950.51}
{"date":"1997-09-18","open":943,"high":958.19,"low":943,"close":947.29,"volume":566830000,"adj_close":947.29}
{"date":"1997-09-17","open":945.64,"high":950.29,"low":941.99,"close":943,"volume":590550000,"adj_close":943}
{"date":"1997-09-16","open":919.77,"high":947.66,"low":919.77,"close":945.64,"volume":636380000,"adj_close":945.64}
{"date":"1997-09-15","open":923.91,"high":928.9,"low":919.41,"close":919.77,"volume":468030000,"adj_close":919.77}
{"date":"1997-09-12","open":912.59,"high":925.05,"low":906.7,"close":923.91,"volume":544150000,"adj_close":923.91}
{"date":"1997-09-11","open":919.03,"high":919.03,"low":902.56,"close":912.59,"volume":575020000,"adj_close":912.59}
{"date":"1997-09-10","open":933.62,"high":933.62,"low":918.76,"close":919.03,"volume":517620000,"adj_close":919.03}
{"date":"1997-09-09","open":931.2,"high":938.9,"low":927.28,"close":933.62,"volume":502200000,"adj_close":933.62}
{"date":"1997-09-08","open":929.05,"high":936.5,"low":929.05,"close":931.2,"volume":466430000,"adj_close":931.2}
{"date":"1997-09-05","open":930.87,"high":940.37,"low":924.05,"close":929.05,"volume":536400000,"adj_close":929.05}
{"date":"1997-09-04","open":927.86,"high":933.36,"low":925.59,"close":930.87,"volume":559310000,"adj_close":930.87}
{"date":"1997-09-03","open":927.58,"high":935.9,"low":926.87,"close":927.86,"volume":549060000,"adj_close":927.86}
{"date":"1997-09-02","open":899.47,"high":927.58,"low":899.47,"close":927.58,"volume":491870000,"adj_close":927.58}
{"date":"1997-08-29","open":903.67,"high":907.28,"low":896.82,"close":899.47,"volume":413910000,"adj_close":899.47}
{"date":"1997-08-28","open":913.7,"high":915.9,"low":898.65,"close":903.67,"volume":486300000,"adj_close":903.67}
{"date":"1997-08-27","open":913.02,"high":916.23,"low":903.83,"close":913.7,"volume":492150000,"adj_close":913.7}
{"date":"1997-08-26","open":920.16,"high":922.47,"low":911.72,"close":913.02,"volume":449110000,"adj_close":913.02}
{"date":"1997-08-25","open":923.55,"high":930.93,"low":917.29,"close":920.16,"volume":388990000,"adj_close":920.16}
{"date":"1997-08-22","open":925.05,"high":925.05,"low":905.42,"close":923.54,"volume":460160000,"adj_close":923.54}
{"date":"1997-08-21","open":939.35,"high":939.47,"low":921.35,"close":925.05,"volume":499000000,"adj_close":925.05}
{"date":"1997-08-20","open":926.01,"high":939.35,"low":924.58,"close":939.35,"volume":521270000,"adj_close":939.35}
{"date":"1997-08-19","open":912.49,"high":926.01,"low":912.49,"close":926.01,"volume":545630000,"adj_close":926.01}
{"date":"1997-08-18","open":900.81,"high":912.57,"low":893.34,"close":912.49,"volume":514330000,"adj_close":912.49}
{"date":"1997-08-15","open":924.77,"high":924.77,"low":900.81,"close":900.81,"volume":537820000,"adj_close":900.81}
{"date":"1997-08-14","open":922.02,"high":930.07,"low":916.92,"close":924.77,"volume":530460000,"adj_close":924.77}
{"date":"1997-08-13","open":926.53,"high":935.77,"low":916.54,"close":922.02,"volume":587210000,"adj_close":922.02}
{"date":"1997-08-12","open":937,"high":942.99,"low":925.66,"close":926.53,"volume":499310000,"adj_close":926.53}
{"date":"1997-08-11","open":933.54,"high":938.5,"low":925.39,"close":937,"volume":480340000,"adj_close":937}
{"date":"1997-08-08","open":951.19,"high":951.19,"low":925.74,"close":933.54,"volume":563420000,"adj_close":933.54}
{"date":"1997-08-07","open":960.32,"high":964.17,"low":950.87,"close":951.19,"volume":576030000,"adj_close":951.19}
{"date":"1997-08-06","open":952.37,"high":962.43,"low":949.45,"close":960.32,"volume":565200000,"adj_close":960.32}
{"date":"1997-08-05","open":950.3,"high":954.21,"low":948.92,"close":952.37,"volume":525710000,"adj_close":952.37}
{"date":"1997-08-04","open":947.14,"high":953.18,"low":943.6,"close":950.3,"volume":456000000,"adj_close":950.3}
{"date":"1997-08-01","open":954.29,"high":955.35,"low":939.04,"close":947.14,"volume":513750000,"adj_close":947.14}
{"date":"1997-07-31","open":952.29,"high":957.73,"low":948.89,"close":954.31,"volume":547830000,"adj_close":954.31}
{"date":"1997-07-30","open":942.29,"high":953.98,"low":941.98,"close":952.29,"volume":568470000,"adj_close":952.29}
{"date":"1997-07-29","open":936.45,"high":942.96,"low":932.56,"close":942.29,"volume":544540000,"adj_close":942.29}
{"date":"1997-07-28","open":938.79,"high":942.97,"low":935.19,"close":936.45,"volume":466920000,"adj_close":936.45}
{"date":"1997-07-25","open":940.3,"high":945.65,"low":936.09,"close":938.79,"volume":521510000,"adj_close":938.79}
{"date":"1997-07-24","open":936.56,"high":941.51,"low":926.91,"close":940.3,"volume":571020000,"adj_close":940.3}
{"date":"1997-07-23","open":933.98,"high":941.8,"low":933.98,"close":936.56,"volume":616930000,"adj_close":936.56}
{"date":"1997-07-22","open":912.94,"high":934.38,"low":912.94,"close":933.98,"volume":579590000,"adj_close":933.98}
{"date":"1997-07-21","open":915.3,"high":915.38,"low":907.12,"close":912.94,"volume":459500000,"adj_close":912.94}
{"date":"1997-07-18","open":931.61,"high":931.61,"low":912.9,"close":915.3,"volume":589710000,"adj_close":915.3}
{"date":"1997-07-17","open":936.59,"high":936.96,"low":927.9,"close":931.61,"volume":629250000,"adj_close":931.61}
{"date":"1997-07-16","open":925.76,"high":939.32,"low":925.76,"close":936.59,"volume":647390000,"adj_close":936.59}
{"date":"1997-07-15","open":918.38,"high":926.15,"low":914.52,"close":925.76,"volume":598370000,"adj_close":925.76}
{"date":"1997-07-14","open":916.68,"high":921.78,"low":912.02,"close":918.38,"volume":485960000,"adj_close":918.38}
{"date":"1997-07-11","open":913.78,"high":919.74,"low":913.11,"close":916.68,"volume":500050000,"adj_close":916.68}
{"date":"1997-07-10","open":907.54,"high":916.54,"low":904.31,"close":913.78,"volume":551340000,"adj_close":913.78}
{"date":"1997-07-09","open":918.75,"high":922.03,"low":902.48,"close":907.54,"volume":589110000,"adj_close":907.54}
{"date":"1997-07-08","open":912.2,"high":918.76,"low":911.56,"close":918.75,"volume":526010000,"adj_close":918.75}
{"date":"1997-07-07","open":916.92,"high":923.26,"low":909.69,"close":912.2,"volume":518780000,"adj_close":912.2}
{"date":"1997-07-03","open":904.03,"high":917.82,"low":904.03,"close":916.92,"volume":374680000,"adj_close":916.92}
{"date":"1997-07-02","open":891.03,"high":904.05,"low":891.03,"close":904.03,"volume":526970000,"adj_close":904.03}
{"date":"1997-07-01","open":885.14,"high":893.88,"low":884.54,"close":891.03,"volume":544190000,"adj_close":891.03}
{"date":"1997-06-30","open":887.3,"high":892.62,"low":879.82,"close":885.14,"volume":561540000,"adj_close":885.14}
{"date":"1997-06-27","open":883.68,"high":894.7,"low":883.68,"close":887.3,"volume":472540000,"adj_close":887.3}
{"date":"1997-06-26","open":888.99,"high":893.21,"low":879.32,"close":883.68,"volume":499780000,"adj_close":883.68}
{"date":"1997-06-25","open":896.34,"high":902.09,"low":882.24,"close":888.99,"volume":603040000,"adj_close":888.99}
{"date":"1997-06-24","open":878.62,"high":896.75,"low":878.62,"close":896.34,"volume":542650000,"adj_close":896.34}
{"date":"1997-06-23","open":898.7,"high":898.7,"low":878.43,"close":878.62,"volume":492940000,"adj_close":878.62}
{"date":"1997-06-20","open":897.99,"high":901.77,"low":897.77,"close":898.7,"volume":653110000,"adj_close":898.7}
{"date":"1997-06-19","open":889.06,"high":900.09,"low":888.99,"close":897.99,"volume":536940000,"adj_close":897.99}
{"date":"1997-06-18","open":894.42,"high":894.42,"low":887.03,"close":889.06,"volume":491740000,"adj_close":889.06}
{"date":"1997-06-17","open":893.9,"high":897.6,"low":886.19,"close":894.42,"volume":543010000,"adj_close":894.42}
{"date":"1997-06-16","open":893.27,"high":895.17,"low":891.21,"close":893.9,"volume":414280000,"adj_close":893.9}
{"date":"1997-06-13","open":883.48,"high":894.69,"low":883.48,"close":893.27,"volume":575810000,"adj_close":893.27}
{"date":"1997-06-12","open":869.57,"high":884.34,"low":869.01,"close":883.46,"volume":592730000,"adj_close":883.46}
{"date":"1997-06-11","open":865.27,"high":870.66,"low":865.15,"close":869.57,"volume":513740000,"adj_close":869.57}
{"date":"1997-06-10","open":862.91,"high":870.05,"low":862.18,"close":865.27,"volume":526980000,"adj_close":865.27}
{"date":"1997-06-09","open":858.01,"high":865.14,"low":858.01,"close":862.91,"volume":465810000,"adj_close":862.91}
{"date":"1997-06-06","open":843.43,"high":859.24,"low":843.36,"close":858.01,"volume":488940000,"adj_close":858.01}
{"date":"1997-06-05","open":840.11,"high":848.89,"low":840.11,"close":843.43,"volume":452610000,"adj_close":843.43}
{"date":"1997-06-04","open":845.48,"high":845.55,"low":838.82,"close":840.11,"volume":466690000,"adj_close":840.11}
{"date":"1997-06-03","open":846.36,"high":850.56,"low":841.51,"close":845.48,"volume":527120000,"adj_close":845.48}
{"date":"1997-06-02","open":848.28,"high":851.34,"low":844.61,"close":846.36,"volume":435950000,"adj_close":846.36}
{"date":"1997-05-30","open":844.08,"high":851.87,"low":831.87,"close":848.28,"volume":537200000,"adj_close":848.28}
{"date":"1997-05-29","open":847.21,"high":848.96,"low":842.61,"close":844.08,"volume":462600000,"adj_close":844.08}
{"date":"1997-05-28","open":849.71,"high":850.95,"low":843.21,"close":847.21,"volume":487340000,"adj_close":847.21}
{"date":"1997-05-27","open":847.03,"high":851.53,"low":840.96,"close":849.71,"volume":436150000,"adj_close":849.71}
{"date":"1997-05-23","open":835.66,"high":848.49,"low":835.66,"close":847.03,"volume":417030000,"adj_close":847.03}
{"date":"1997-05-22","open":839.35,"high":841.91,"low":833.86,"close":835.66,"volume":426940000,"adj_close":835.66}
{"date":"1997-05-21","open":841.66,"high":846.87,"low":835.22,"close":839.35,"volume":540730000,"adj_close":839.35}
{"date":"1997-05-20","open":833.27,"high":841.96,"low":826.41,"close":841.66,"volume":450850000,"adj_close":841.66}
{"date":"1997-05-19","open":829.75,"high":835.92,"low":828.87,"close":833.27,"volume":345140000,"adj_close":833.27}
{"date":"1997-05-16","open":841.88,"high":841.88,"low":829.15,"close":829.75,"volume":486780000,"adj_close":829.75}
{"date":"1997-05-15","open":836.04,"high":842.45,"low":833.34,"close":841.88,"volume":458170000,"adj_close":841.88}
{"date":"1997-05-14","open":833.13,"high":841.29,"low":833.13,"close":836.04,"volume":504960000,"adj_close":836.04}
{"date":"1997-05-13","open":837.66,"high":838.49,"low":829.12,"close":833.13,"volume":489760000,"adj_close":833.13}
{"date":"1997-05-12","open":824.78,"high":838.56,"low":824.78,"close":837.66,"volume":459370000,"adj_close":837.66}
{"date":"1997-05-09","open":820.26,"high":827.69,"low":815.78,"close":824.78,"volume":455690000,"adj_close":824.78}
{"date":"1997-05-08","open":815.62,"high":829.09,"low":811.84,"close":820.26,"volume":534120000,"adj_close":820.26}
{"date":"1997-05-07","open":827.76,"high":827.76,"low":814.7,"close":815.62,"volume":500580000,"adj_close":815.62}
{"date":"1997-05-06","open":830.24,"high":832.29,"low":824.7,"close":827.76,"volume":603680000,"adj_close":827.76}
{"date":"1997-05-05","open":812.97,"high":830.29,"low":811.8,"close":830.29,"volume":549410000,"adj_close":830.29}
{"date":"1997-05-02","open":798.53,"high":812.99,"low":798.53,"close":812.97,"volume":499770000,"adj_close":812.97}
{"date":"1997-05-01","open":801.34,"high":802.95,"low":793.21,"close":798.53,"volume":460380000,"adj_close":798.53}
{"date":"1997-04-30","open":794.05,"high":804.13,"low":791.21,"close":801.34,"volume":556070000,"adj_close":801.34}
{"date":"1997-04-29","open":772.96,"high":794.44,"low":772.96,"close":794.05,"volume":547690000,"adj_close":794.05}
{"date":"1997-04-28","open":765.37,"high":773.89,"low":763.3,"close":772.96,"volume":404470000,"adj_close":772.96}
{"date":"1997-04-25","open":771.18,"high":771.18,"low":764.63,"close":765.37,"volume":414350000,"adj_close":765.37}
{"date":"1997-04-24","open":773.64,"high":779.89,"low":769.72,"close":771.18,"volume":493640000,"adj_close":771.18}
{"date":"1997-04-23","open":774.61,"high":778.19,"low":771.9,"close":773.64,"volume":489350000,"adj_close":773.64}
{"date":"1997-04-22","open":760.37,"high":774.64,"low":759.9,"close":774.61,"volume":507500000,"adj_close":774.61}
{"date":"1997-04-21","open":766.34,"high":767.39,"low":756.38,"close":760.37,"volume":397300000,"adj_close":760.37}
{"date":"1997-04-18","open":761.77,"high":767.93,"low":761.77,"close":766.34,"volume":468940000,"adj_close":766.34}
{"date":"1997-04-17","open":763.53,"high":768.55,"low":760.49,"close":761.77,"volume":503760000,"adj_close":761.77}
{"date":"1997-04-16","open":754.72,"high":763.53,"low":751.99,"close":763.53,"volume":498820000,"adj_close":763.53}
{"date":"1997-04-15","open":743.73,"high":754.72,"low":743.73,"close":754.72,"volume":507370000,"adj_close":754.72}
{"date":"1997-04-14","open":737.65,"high":743.73,"low":733.54,"close":743.73,"volume":406800000,"adj_close":743.73}
{"date":"1997-04-11","open":758.34,"high":758.34,"low":737.64,"close":737.65,"volume":444380000,"adj_close":737.65}
{"date":"1997-04-10","open":760.6,"high":763.73,"low":757.65,"close":758.34,"volume":421790000,"adj_close":758.34}
{"date":"1997-04-09","open":766.12,"high":769.53,"low":759.15,"close":760.6,"volume":451500000,"adj_close":760.6}
{"date":"1997-04-08","open":762.13,"high":766.25,"low":758.36,"close":766.12,"volume":450790000,"adj_close":766.12}
{"date":"1997-04-07","open":757.9,"high":764.82,"low":757.9,"close":762.13,"volume":453790000,"adj_close":762.13}
{"date":"1997-04-04","open":750.32,"high":757.9,"low":744.04,"close":757.9,"volume":544580000,"adj_close":757.9}
{"date":"1997-04-03","open":750.11,"high":751.04,"low":744.4,"close":750.32,"volume":498010000,"adj_close":750.32}
{"date":"1997-04-02","open":759.64,"high":759.65,"low":747.59,"close":750.11,"volume":478210000,"adj_close":750.11}
{"date":"1997-04-01","open":757.12,"high":761.49,"low":751.26,"close":759.64,"volume":515770000,"adj_close":759.64}
{"date":"1997-03-31","open":773.88,"high":773.88,"low":756.13,"close":757.12,"volume":555880000,"adj_close":757.12}
{"date":"1997-03-27","open":790.5,"high":792.58,"low":767.32,"close":773.88,"volume":476790000,"adj_close":773.88}
{"date":"1997-03-26","open":789.07,"high":794.89,"low":786.77,"close":790.5,"volume":506670000,"adj_close":790.5}
{"date":"1997-03-25","open":790.89,"high":798.11,"low":788.39,"close":789.07,"volume":487520000,"adj_close":789.07}
{"date":"1997-03-24","open":784.1,"high":791.01,"low":780.79,"close":790.89,"volume":451970000,"adj_close":790.89}
{"date":"1997-03-21","open":782.65,"high":786.44,"low":782.65,"close":784.1,"volume":638760000,"adj_close":784.1}
{"date":"1997-03-20","open":785.77,"high":786.29,"low":778.04,"close":782.65,"volume":497480000,"adj_close":782.65}
{"date":"1997-03-19","open":789.66,"high":791.59,"low":780.03,"close":785.77,"volume":535580000,"adj_close":785.77}
{"date":"1997-03-18","open":795.71,"high":797.18,"low":785.47,"close":789.66,"volume":467330000,"adj_close":789.66}
{"date":"1997-03-17","open":793.17,"high":796.28,"low":782.98,"close":795.71,"volume":495260000,"adj_close":795.71}
{"date":"1997-03-14","open":789.56,"high":796.88,"low":789.56,"close":793.17,"volume":491540000,"adj_close":793.17}
{"date":"1997-03-13","open":804.26,"high":804.26,"low":789.44,"close":789.56,"volume":507560000,"adj_close":789.56}
{"date":"1997-03-12","open":811.34,"high":811.34,"low":801.07,"close":804.26,"volume":490200000,"adj_close":804.26}
{"date":"1997-03-11","open":813.65,"high":814.9,"low":810.77,"close":811.34,"volume":493250000,"adj_close":811.34}
{"date":"1997-03-10","open":804.97,"high":813.66,"low":803.66,"close":813.65,"volume":468780000,"adj_close":813.65}
{"date":"1997-03-07","open":798.56,"high":808.19,"low":798.56,"close":804.97,"volume":508270000,"adj_close":804.97}
{"date":"1997-03-06","open":801.99,"high":804.11,"low":797.5,"close":798.56,"volume":540310000,"adj_close":798.56}
{"date":"1997-03-05","open":790.95,"high":801.99,"low":790.95,"close":801.99,"volume":532500000,"adj_close":801.99}
{"date":"1997-03-04","open":795.31,"high":798.93,"low":789.98,"close":790.95,"volume":537890000,"adj_close":790.95}
{"date":"1997-03-03","open":790.82,"high":795.31,"low":785.66,"close":795.31,"volume":437220000,"adj_close":795.31}
{"date":"1997-02-28","open":795.07,"high":795.7,"low":788.5,"close":790.82,"volume":508280000,"adj_close":790.82}
{"date":"1997-02-27","open":805.68,"high":805.68,"low":795.06,"close":795.07,"volume":464660000,"adj_close":795.07}
{"date":"1997-02-26","open":812.1,"high":812.7,"low":798.13,"close":805.68,"volume":573920000,"adj_close":805.68}
{"date":"1997-02-25","open":810.28,"high":812.85,"low":807.65,"close":812.03,"volume":527450000,"adj_close":812.03}
{"date":"1997-02-24","open":801.77,"high":810.64,"low":798.42,"close":810.28,"volume":462450000,"adj_close":810.28}
{"date":"1997-02-21","open":802.8,"high":804.94,"low":799.99,"close":801.77,"volume":478450000,"adj_close":801.77}
{"date":"1997-02-20","open":812.49,"high":812.49,"low":800.35,"close":802.8,"volume":492220000,"adj_close":802.8}
{"date":"1997-02-19","open":816.29,"high":817.68,"low":811.2,"close":812.49,"volume":519350000,"adj_close":812.49}
{"date":"1997-02-18","open":808.48,"high":816.29,"low":806.34,"close":816.29,"volume":474110000,"adj_close":816.29}
{"date":"1997-02-14","open":811.82,"high":812.2,"low":808.15,"close":808.48,"volume":491540000,"adj_close":808.48}
{"date":"1997-02-13","open":802.77,"high":812.93,"low":802.77,"close":811.82,"volume":593710000,"adj_close":811.82}
{"date":"1997-02-12","open":789.59,"high":802.77,"low":789.59,"close":802.77,"volume":563890000,"adj_close":802.77}
{"date":"1997-02-11","open":785.43,"high":789.6,"low":780.95,"close":789.59,"volume":483090000,"adj_close":789.59}
{"date":"1997-02-10","open":789.56,"high":793.46,"low":784.69,"close":785.43,"volume":471590000,"adj_close":785.43}
{"date":"1997-02-07","open":780.15,"high":789.72,"low":778.19,"close":789.56,"volume":540910000,"adj_close":789.56}
{"date":"1997-02-06","open":778.28,"high":780.35,"low":774.45,"close":780.15,"volume":519660000,"adj_close":780.15}
{"date":"1997-02-05","open":789.26,"high":792.71,"low":773.43,"close":778.28,"volume":580520000,"adj_close":778.28}
{"date":"1997-02-04","open":786.73,"high":789.28,"low":783.68,"close":789.26,"volume":506530000,"adj_close":789.26}
{"date":"1997-02-03","open":786.16,"high":787.14,"low":783.12,"close":786.73,"volume":463600000,"adj_close":786.73}
{"date":"1997-01-31","open":784.17,"high":791.86,"low":784.17,"close":786.16,"volume":578550000,"adj_close":786.16}
{"date":"1997-01-30","open":772.5,"high":784.17,"low":772.5,"close":784.17,"volume":524160000,"adj_close":784.17}
{"date":"1997-01-29","open":765.02,"high":772.7,"low":765.02,"close":772.5,"volume":498390000,"adj_close":772.5}
{"date":"1997-01-28","open":765.02,"high":776.32,"low":761.75,"close":765.02,"volume":541580000,"adj_close":765.02}
{"date":"1997-01-27","open":770.52,"high":771.43,"low":764.18,"close":765.02,"volume":445760000,"adj_close":765.02}
{"date":"1997-01-24","open":777.56,"high":778.21,"low":768.17,"close":770.52,"volume":542920000,"adj_close":770.52}
{"date":"1997-01-23","open":786.23,"high":794.67,"low":776.64,"close":777.56,"volume":685070000,"adj_close":777.56}
{"date":"1997-01-22","open":782.72,"high":786.23,"low":779.56,"close":786.23,"volume":589230000,"adj_close":786.23}
{"date":"1997-01-21","open":776.7,"high":783.72,"low":772,"close":782.72,"volume":571280000,"adj_close":782.72}
{"date":"1997-01-20","open":776.17,"high":780.08,"low":774.19,"close":776.7,"volume":440470000,"adj_close":776.7}
{"date":"1997-01-17","open":769.75,"high":776.37,"low":769.72,"close":776.17,"volume":534640000,"adj_close":776.17}
{"date":"1997-01-16","open":767.2,"high":772.05,"low":765.25,"close":769.75,"volume":537290000,"adj_close":769.75}
{"date":"1997-01-15","open":768.86,"high":770.95,"low":763.72,"close":767.2,"volume":524990000,"adj_close":767.2}
{"date":"1997-01-14","open":759.51,"high":772.04,"low":759.51,"close":768.86,"volume":531600000,"adj_close":768.86}
{"date":"1997-01-13","open":759.5,"high":762.85,"low":756.69,"close":759.51,"volume":445400000,"adj_close":759.51}
{"date":"1997-01-10","open":754.85,"high":759.65,"low":746.92,"close":759.5,"volume":545850000,"adj_close":759.5}
{"date":"1997-01-09","open":748.41,"high":757.68,"low":748.41,"close":754.85,"volume":555370000,"adj_close":754.85}
{"date":"1997-01-08","open":753.23,"high":755.72,"low":747.71,"close":748.41,"volume":557510000,"adj_close":748.41}
{"date":"1997-01-07","open":747.65,"high":753.26,"low":742.18,"close":753.23,"volume":538220000,"adj_close":753.23}
{"date":"1997-01-06","open":748.03,"high":753.31,"low":743.82,"close":747.65,"volume":531350000,"adj_close":747.65}
{"date":"1997-01-03","open":737.01,"high":748.24,"low":737.01,"close":748.03,"volume":452970000,"adj_close":748.03}
{"date":"1997-01-02","open":740.74,"high":742.81,"low":729.55,"close":737.01,"volume":463230000,"adj_close":737.01}
{"date":"1996-12-31","open":753.85,"high":753.95,"low":740.74,"close":740.74,"volume":399760000,"adj_close":740.74}
{"date":"1996-12-30","open":756.79,"high":759.2,"low":752.73,"close":753.85,"volume":339060000,"adj_close":753.85}
{"date":"1996-12-27","open":755.82,"high":758.75,"low":754.82,"close":756.79,"volume":253810000,"adj_close":756.79}
{"date":"1996-12-26","open":751.03,"high":757.07,"low":751.02,"close":755.82,"volume":254630000,"adj_close":755.82}
{"date":"1996-12-24","open":746.92,"high":751.03,"low":746.92,"close":751.03,"volume":165140000,"adj_close":751.03}
{"date":"1996-12-23","open":748.87,"high":750.4,"low":743.28,"close":746.92,"volume":343280000,"adj_close":746.92}
{"date":"1996-12-20","open":745.76,"high":755.41,"low":745.76,"close":748.87,"volume":654340000,"adj_close":748.87}
{"date":"1996-12-19","open":731.54,"high":746.06,"low":731.54,"close":745.76,"volume":526410000,"adj_close":745.76}
{"date":"1996-12-18","open":726.04,"high":732.76,"low":726.04,"close":731.54,"volume":500490000,"adj_close":731.54}
{"date":"1996-12-17","open":720.98,"high":727.67,"low":716.69,"close":726.04,"volume":519840000,"adj_close":726.04}
{"date":"1996-12-16","open":728.64,"high":732.68,"low":719.4,"close":720.98,"volume":447560000,"adj_close":720.98}
{"date":"1996-12-13","open":729.33,"high":731.4,"low":721.97,"close":728.64,"volume":458540000,"adj_close":728.64}
{"date":"1996-12-12","open":740.73,"high":744.86,"low":729.3,"close":729.3,"volume":492920000,"adj_close":729.3}
{"date":"1996-12-11","open":747.54,"high":747.54,"low":732.75,"close":740.73,"volume":494210000,"adj_close":740.73}
{"date":"1996-12-10","open":749.76,"high":753.43,"low":747.02,"close":747.54,"volume":446120000,"adj_close":747.54}
{"date":"1996-12-09","open":739.6,"high":749.76,"low":739.6,"close":749.76,"volume":381570000,"adj_close":749.76}
{"date":"1996-12-06","open":744.38,"high":744.38,"low":726.89,"close":739.6,"volume":500860000,"adj_close":739.6}
{"date":"1996-12-05","open":745.1,"high":747.65,"low":742.61,"close":744.38,"volume":483710000,"adj_close":744.38}
{"date":"1996-12-04","open":748.28,"high":748.4,"low":738.46,"close":745.1,"volume":498240000,"adj_close":745.1}
{"date":"1996-12-03","open":756.56,"high":761.75,"low":747.58,"close":748.28,"volume":516160000,"adj_close":748.28}
{"date":"1996-12-02","open":757.02,"high":757.03,"low":751.49,"close":756.56,"volume":412520000,"adj_close":756.56}
{"date":"1996-11-29","open":755,"high":758.27,"low":755,"close":757.02,"volume":14990000,"adj_close":757.02}
{"date":"1996-11-27","open":755.96,"high":757.3,"low":753.18,"close":755,"volume":377780000,"adj_close":755}
{"date":"1996-11-26","open":757.03,"high":762.12,"low":752.83,"close":755.96,"volume":527380000,"adj_close":755.96}
{"date":"1996-11-25","open":748.73,"high":757.05,"low":747.99,"close":757.03,"volume":475260000,"adj_close":757.03}
{"date":"1996-11-22","open":742.75,"high":748.73,"low":742.75,"close":748.73,"volume":525210000,"adj_close":748.73}
{"date":"1996-11-21","open":743.95,"high":745.2,"low":741.08,"close":742.75,"volume":464430000,"adj_close":742.75}
{"date":"1996-11-20","open":742.16,"high":746.99,"low":740.4,"close":743.95,"volume":497900000,"adj_close":743.95}
{"date":"1996-11-19","open":737.02,"high":742.18,"low":736.87,"close":742.16,"volume":461980000,"adj_close":742.16}
{"date":"1996-11-18","open":737.62,"high":739.24,"low":734.39,"close":737.02,"volume":388520000,"adj_close":737.02}
{"date":"1996-11-15","open":735.88,"high":741.92,"low":735.15,"close":737.62,"volume":529100000,"adj_close":737.62}
{"date":"1996-11-14","open":731.13,"high":735.99,"low":729.2,"close":735.88,"volume":480350000,"adj_close":735.88}
{"date":"1996-11-13","open":729.56,"high":732.11,"low":728.03,"close":731.13,"volume":429840000,"adj_close":731.13}
{"date":"1996-11-12","open":731.87,"high":733.04,"low":728.2,"close":729.56,"volume":471740000,"adj_close":729.56}
{"date":"1996-11-11","open":730.82,"high":732.6,"low":729.94,"close":731.87,"volume":353960000,"adj_close":731.87}
{"date":"1996-11-08","open":727.65,"high":730.82,"low":725.22,"close":730.82,"volume":402320000,"adj_close":730.82}
{"date":"1996-11-07","open":724.59,"high":729.49,"low":722.23,"close":727.65,"volume":502530000,"adj_close":727.65}
{"date":"1996-11-06","open":714.14,"high":724.6,"low":712.83,"close":724.59,"volume":509600000,"adj_close":724.59}
{"date":"1996-11-05","open":706.73,"high":714.56,"low":706.73,"close":714.14,"volume":486660000,"adj_close":714.14}
{"date":"1996-11-04","open":703.77,"high":707.02,"low":702.84,"close":706.73,"volume":398790000,"adj_close":706.73}
{"date":"1996-11-01","open":705.27,"high":708.6,"low":701.3,"close":703.77,"volume":465510000,"adj_close":703.77}
{"date":"1996-10-31","open":700.9,"high":706.61,"low":700.35,"close":705.27,"volume":482840000,"adj_close":705.27}
{"date":"1996-10-30","open":701.5,"high":703.44,"low":700.05,"close":700.9,"volume":437770000,"adj_close":700.9}
{"date":"1996-10-29","open":697.26,"high":703.25,"low":696.22,"close":701.5,"volume":443890000,"adj_close":701.5}
{"date":"1996-10-28","open":700.92,"high":705.4,"low":697.25,"close":697.26,"volume":383620000,"adj_close":697.26}
{"date":"1996-10-25","open":702.29,"high":704.11,"low":700.53,"close":700.92,"volume":367640000,"adj_close":700.92}
{"date":"1996-10-24","open":707.27,"high":708.25,"low":702.11,"close":702.29,"volume":418970000,"adj_close":702.29}
{"date":"1996-10-23","open":706.57,"high":707.31,"low":700.98,"close":707.27,"volume":442170000,"adj_close":707.27}
{"date":"1996-10-22","open":709.85,"high":709.85,"low":704.55,"close":706.57,"volume":410790000,"adj_close":706.57}
{"date":"1996-10-21","open":710.82,"high":714.1,"low":707.71,"close":709.85,"volume":414630000,"adj_close":709.85}
{"date":"1996-10-18","open":706.99,"high":711.04,"low":706.11,"close":710.82,"volume":473020000,"adj_close":710.82}
{"date":"1996-10-17","open":705,"high":708.52,"low":704.76,"close":706.99,"volume":478550000,"adj_close":706.99}
{"date":"1996-10-16","open":702.57,"high":704.42,"low":699.15,"close":704.41,"volume":441410000,"adj_close":704.41}
{"date":"1996-10-15","open":703.54,"high":708.07,"low":699.07,"close":702.57,"volume":458980000,"adj_close":702.57}
{"date":"1996-10-14","open":700.66,"high":705.16,"low":700.66,"close":703.54,"volume":322000000,"adj_close":703.54}
{"date":"1996-10-11","open":694.61,"high":700.67,"low":694.61,"close":700.66,"volume":396050000,"adj_close":700.66}
{"date":"1996-10-10","open":696.74,"high":696.82,"low":693.34,"close":694.61,"volume":394950000,"adj_close":694.61}
{"date":"1996-10-09","open":700.64,"high":702.36,"low":694.42,"close":696.74,"volume":408450000,"adj_close":696.74}
{"date":"1996-10-08","open":703.34,"high":705.76,"low":699.88,"close":700.64,"volume":435070000,"adj_close":700.64}
{"date":"1996-10-07","open":701.46,"high":704.17,"low":701.39,"close":703.34,"volume":380750000,"adj_close":703.34}
{"date":"1996-10-04","open":692.78,"high":701.74,"low":692.78,"close":701.46,"volume":463940000,"adj_close":701.46}
{"date":"1996-10-03","open":694.01,"high":694.81,"low":691.78,"close":692.78,"volume":386500000,"adj_close":692.78}
{"date":"1996-10-02","open":689.08,"high":694.82,"low":689.08,"close":694.01,"volume":440130000,"adj_close":694.01}
{"date":"1996-10-01","open":687.31,"high":689.54,"low":684.44,"close":689.08,"volume":421550000,"adj_close":689.08}
{"date":"1996-09-30","open":686.19,"high":690.11,"low":686.03,"close":687.33,"volume":388570000,"adj_close":687.33}
{"date":"1996-09-27","open":685.86,"high":687.11,"low":683.73,"close":686.19,"volume":414760000,"adj_close":686.19}
{"date":"1996-09-26","open":685.83,"high":690.15,"low":683.77,"close":685.86,"volume":500870000,"adj_close":685.86}
{"date":"1996-09-25","open":685.61,"high":688.26,"low":684.92,"close":685.83,"volume":451710000,"adj_close":685.83}
{"date":"1996-09-24","open":686.48,"high":690.88,"low":683.54,"close":685.61,"volume":460150000,"adj_close":685.61}
{"date":"1996-09-23","open":687.03,"high":687.03,"low":681.01,"close":686.48,"volume":297760000,"adj_close":686.48}
{"date":"1996-09-20","open":683,"high":687.07,"low":683,"close":687.03,"volume":519420000,"adj_close":687.03}
{"date":"1996-09-19","open":681.47,"high":684.07,"low":679.06,"close":683,"volume":398580000,"adj_close":683}
{"date":"1996-09-18","open":682.94,"high":683.77,"low":679.75,"close":681.47,"volume":396600000,"adj_close":681.47}
{"date":"1996-09-17","open":683.98,"high":685.8,"low":679.96,"close":682.94,"volume":449850000,"adj_close":682.94}
{"date":"1996-09-16","open":680.54,"high":686.48,"low":680.53,"close":683.98,"volume":430080000,"adj_close":683.98}
{"date":"1996-09-13","open":671.15,"high":681.39,"low":671.15,"close":680.54,"volume":488360000,"adj_close":680.54}
{"date":"1996-09-12","open":667.28,"high":673.07,"low":667.28,"close":671.15,"volume":398820000,"adj_close":671.15}
{"date":"1996-09-11","open":663.81,"high":667.73,"low":661.79,"close":667.28,"volume":376880000,"adj_close":667.28}
{"date":"1996-09-10","open":663.76,"high":665.57,"low":661.55,"close":663.81,"volume":372960000,"adj_close":663.81}
{"date":"1996-09-09","open":655.68,"high":663.77,"low":655.68,"close":663.76,"volume":311530000,"adj_close":663.76}
{"date":"1996-09-06","open":649.44,"high":658.21,"low":649.44,"close":655.68,"volume":348710000,"adj_close":655.68}
{"date":"1996-09-05","open":655.61,"high":655.61,"low":648.89,"close":649.44,"volume":361430000,"adj_close":649.44}
{"date":"1996-09-04","open":654.72,"high":655.82,"low":652.93,"close":655.61,"volume":351290000,"adj_close":655.61}
{"date":"1996-09-03","open":651.99,"high":655.13,"low":643.97,"close":654.72,"volume":345740000,"adj_close":654.72}
{"date":"1996-08-30","open":657.4,"high":657.71,"low":650.52,"close":651.99,"volume":258380000,"adj_close":651.99}
{"date":"1996-08-29","open":664.81,"high":664.81,"low":655.35,"close":657.4,"volume":321120000,"adj_close":657.4}
{"date":"1996-08-28","open":666.4,"high":667.41,"low":664.39,"close":664.81,"volume":296440000,"adj_close":664.81}
{"date":"1996-08-27","open":663.88,"high":666.4,"low":663.5,"close":666.4,"volume":310520000,"adj_close":666.4}
{"date":"1996-08-26","open":667.03,"high":667.03,"low":662.36,"close":663.88,"volume":281430000,"adj_close":663.88}
{"date":"1996-08-23","open":670.68,"high":670.68,"low":664.93,"close":667.03,"volume":308010000,"adj_close":667.03}
{"date":"1996-08-22","open":665.07,"high":670.68,"low":664.88,"close":670.68,"volume":354950000,"adj_close":670.68}
{"date":"1996-08-21","open":665.69,"high":665.69,"low":662.16,"close":665.07,"volume":348820000,"adj_close":665.07}
{"date":"1996-08-20","open":666.58,"high":666.99,"low":665.15,"close":665.69,"volume":334960000,"adj_close":665.69}
{"date":"1996-08-19","open":665.21,"high":667.12,"low":665,"close":666.58,"volume":294080000,"adj_close":666.58}
{"date":"1996-08-16","open":662.28,"high":666.34,"low":662.26,"close":665.21,"volume":337650000,"adj_close":665.21}
{"date":"1996-08-15","open":662.05,"high":664.18,"low":660.64,"close":662.28,"volume":323950000,"adj_close":662.28}
{"date":"1996-08-14","open":660.2,"high":662.42,"low":658.47,"close":662.05,"volume":343460000,"adj_close":662.05}
{"date":"1996-08-13","open":665.77,"high":665.77,"low":659.13,"close":660.2,"volume":362470000,"adj_close":660.2}
{"date":"1996-08-12","open":662.1,"high":665.77,"low":658.95,"close":665.77,"volume":312170000,"adj_close":665.77}
{"date":"1996-08-09","open":662.59,"high":665.37,"low":660.31,"close":662.1,"volume":327280000,"adj_close":662.1}
{"date":"1996-08-08","open":664.16,"high":664.17,"low":661.28,"close":662.59,"volume":334570000,"adj_close":662.59}
{"date":"1996-08-07","open":662.38,"high":664.61,"low":660,"close":664.16,"volume":394340000,"adj_close":664.16}
{"date":"1996-08-06","open":660.23,"high":662.75,"low":656.83,"close":662.38,"volume":347290000,"adj_close":662.38}
{"date":"1996-08-05","open":662.49,"high":663.64,"low":659.03,"close":660.23,"volume":307240000,"adj_close":660.23}
{"date":"1996-08-02","open":650.02,"high":662.49,"low":650.02,"close":662.49,"volume":442080000,"adj_close":662.49}
{"date":"1996-08-01","open":639.95,"high":650.66,"low":639.49,"close":650.02,"volume":439110000,"adj_close":650.02}
{"date":"1996-07-31","open":635.26,"high":640.54,"low":633.74,"close":639.95,"volume":403560000,"adj_close":639.95}
{"date":"1996-07-30","open":630.91,"high":635.26,"low":629.22,"close":635.26,"volume":341090000,"adj_close":635.26}
{"date":"1996-07-29","open":635.9,"high":635.9,"low":630.9,"close":630.91,"volume":281560000,"adj_close":630.91}
{"date":"1996-07-26","open":631.17,"high":636.23,"low":631.17,"close":635.9,"volume":349900000,"adj_close":635.9}
{"date":"1996-07-25","open":626.65,"high":633.57,"low":626.65,"close":631.17,"volume":405390000,"adj_close":631.17}
{"date":"1996-07-24","open":626.19,"high":629.1,"low":616.43,"close":626.65,"volume":463030000,"adj_close":626.65}
{"date":"1996-07-23","open":633.79,"high":637.7,"low":625.65,"close":626.87,"volume":421900000,"adj_close":626.87}
{"date":"1996-07-22","open":638.73,"high":638.73,"low":630.38,"close":633.77,"volume":327300000,"adj_close":633.77}
{"date":"1996-07-19","open":643.51,"high":643.51,"low":635.5,"close":638.73,"volume":408070000,"adj_close":638.73}
{"date":"1996-07-18","open":634.07,"high":644.44,"low":633.29,"close":643.56,"volume":474460000,"adj_close":643.56}
{"date":"1996-07-17","open":628.37,"high":636.61,"low":628.37,"close":634.07,"volume":513830000,"adj_close":634.07}
{"date":"1996-07-16","open":629.8,"high":631.99,"low":605.88,"close":628.37,"volume":682980000,"adj_close":628.37}
{"date":"1996-07-15","open":646.19,"high":646.19,"low":629.69,"close":629.8,"volume":419020000,"adj_close":629.8}
{"date":"1996-07-12","open":645.67,"high":647.64,"low":640.21,"close":646.19,"volume":396740000,"adj_close":646.19}
{"date":"1996-07-11","open":656.06,"high":656.06,"low":639.52,"close":645.67,"volume":520470000,"adj_close":645.67}
{"date":"1996-07-10","open":654.75,"high":656.27,"low":648.39,"close":656.06,"volume":421350000,"adj_close":656.06}
{"date":"1996-07-09","open":652.54,"high":656.6,"low":652.54,"close":654.75,"volume":400170000,"adj_close":654.75}
{"date":"1996-07-08","open":657.44,"high":657.65,"low":651.13,"close":652.54,"volume":367560000,"adj_close":652.54}
{"date":"1996-07-05","open":672.4,"high":672.4,"low":657.41,"close":657.44,"volume":181470000,"adj_close":657.44}
{"date":"1996-07-03","open":673.61,"high":673.64,"low":670.21,"close":672.4,"volume":336260000,"adj_close":672.4}
{"date":"1996-07-02","open":675.88,"high":675.88,"low":672.55,"close":673.61,"volume":388000000,"adj_close":673.61}
{"date":"1996-07-01","open":670.63,"high":675.88,"low":670.63,"close":675.88,"volume":345750000,"adj_close":675.88}
{"date":"1996-06-28","open":668.55,"high":672.68,"low":668.55,"close":670.63,"volume":470460000,"adj_close":670.63}
{"date":"1996-06-27","open":664.39,"high":668.9,"low":661.56,"close":668.55,"volume":405580000,"adj_close":668.55}
{"date":"1996-06-26","open":668.48,"high":668.49,"low":663.67,"close":664.39,"volume":386520000,"adj_close":664.39}
{"date":"1996-06-25","open":668.85,"high":670.65,"low":667.29,"close":668.48,"volume":391900000,"adj_close":668.48}
{"date":"1996-06-24","open":666.84,"high":671.07,"low":666.84,"close":668.85,"volume":333840000,"adj_close":668.85}
{"date":"1996-06-21","open":662.1,"high":666.84,"low":662.1,"close":666.84,"volume":520340000,"adj_close":666.84}
{"date":"1996-06-20","open":661.96,"high":664.96,"low":658.75,"close":662.1,"volume":441060000,"adj_close":662.1}
{"date":"1996-06-19","open":662.06,"high":665.62,"low":661.21,"close":661.96,"volume":383610000,"adj_close":661.96}
{"date":"1996-06-18","open":665.16,"high":666.36,"low":661.34,"close":662.06,"volume":373290000,"adj_close":662.06}
{"date":"1996-06-17","open":665.85,"high":668.27,"low":664.09,"close":665.16,"volume":298410000,"adj_close":665.16}
{"date":"1996-06-14","open":667.92,"high":668.4,"low":664.35,"close":665.85,"volume":390630000,"adj_close":665.85}
{"date":"1996-06-13","open":669.04,"high":670.54,"low":665.49,"close":667.92,"volume":397620000,"adj_close":667.92}
{"date":"1996-06-12","open":670.97,"high":673.67,"low":668.77,"close":669.04,"volume":397190000,"adj_close":669.04}
{"date":"1996-06-11","open":672.16,"high":676.72,"low":669.94,"close":670.97,"volume":405390000,"adj_close":670.97}
{"date":"1996-06-10","open":673.31,"high":673.61,"low":670.15,"close":672.16,"volume":337480000,"adj_close":672.16}
{"date":"1996-06-07","open":673.03,"high":673.31,"low":662.48,"close":673.31,"volume":445710000,"adj_close":673.31}
{"date":"1996-06-06","open":678.44,"high":680.32,"low":673.02,"close":673.03,"volume":466940000,"adj_close":673.03}
{"date":"1996-06-05","open":672.56,"high":678.45,"low":672.09,"close":678.44,"volume":380360000,"adj_close":678.44}
{"date":"1996-06-04","open":667.68,"high":672.6,"low":667.68,"close":672.56,"volume":386040000,"adj_close":672.56}
{"date":"1996-06-03","open":669.12,"high":669.12,"low":665.19,"close":667.68,"volume":318470000,"adj_close":667.68}
{"date":"1996-05-31","open":671.7,"high":673.46,"low":667,"close":669.12,"volume":351750000,"adj_close":669.12}
{"date":"1996-05-30","open":667.93,"high":673.51,"low":664.56,"close":671.7,"volume":381960000,"adj_close":671.7}
{"date":"1996-05-29","open":672.23,"high":673.73,"low":666.09,"close":667.93,"volume":346730000,"adj_close":667.93}
{"date":"1996-05-28","open":678.51,"high":679.98,"low":671.52,"close":672.23,"volume":341480000,"adj_close":672.23}
{"date":"1996-05-24","open":676,"high":679.72,"low":676,"close":678.51,"volume":329150000,"adj_close":678.51}
{"date":"1996-05-23","open":678.42,"high":681.1,"low":673.45,"close":676,"volume":431850000,"adj_close":676}
{"date":"1996-05-22","open":672.76,"high":678.42,"low":671.23,"close":678.42,"volume":423670000,"adj_close":678.42}
{"date":"1996-05-21","open":673.15,"high":675.56,"low":672.26,"close":672.76,"volume":409610000,"adj_close":672.76}
{"date":"1996-05-20","open":668.91,"high":673.66,"low":667.64,"close":673.15,"volume":385000000,"adj_close":673.15}
{"date":"1996-05-17","open":664.85,"high":669.84,"low":664.85,"close":668.91,"volume":429140000,"adj_close":668.91}
{"date":"1996-05-16","open":665.42,"high":667.11,"low":662.79,"close":664.85,"volume":392070000,"adj_close":664.85}
{"date":"1996-05-15","open":665.6,"high":669.82,"low":664.46,"close":665.42,"volume":447790000,"adj_close":665.42}
{"date":"1996-05-14","open":661.51,"high":666.96,"low":661.51,"close":665.6,"volume":460440000,"adj_close":665.6}
{"date":"1996-05-13","open":652.09,"high":662.16,"low":652.09,"close":661.51,"volume":394180000,"adj_close":661.51}
{"date":"1996-05-10","open":645.44,"high":653,"low":645.44,"close":652.09,"volume":428370000,"adj_close":652.09}
{"date":"1996-05-09","open":644.77,"high":647.95,"low":643.18,"close":645.44,"volume":404310000,"adj_close":645.44}
{"date":"1996-05-08","open":638.26,"high":644.79,"low":630.07,"close":644.77,"volume":495460000,"adj_close":644.77}
{"date":"1996-05-07","open":640.81,"high":641.4,"low":636.96,"close":638.26,"volume":410770000,"adj_close":638.26}
{"date":"1996-05-06","open":641.63,"high":644.64,"low":636.19,"close":640.81,"volume":375820000,"adj_close":640.81}
{"date":"1996-05-03","open":643.38,"high":648.45,"low":640.23,"close":641.63,"volume":434010000,"adj_close":641.63}
{"date":"1996-05-02","open":654.58,"high":654.58,"low":642.13,"close":643.38,"volume":442960000,"adj_close":643.38}
{"date":"1996-05-01","open":654.17,"high":656.44,"low":652.26,"close":654.58,"volume":404620000,"adj_close":654.58}
{"date":"1996-04-30","open":654.16,"high":654.59,"low":651.05,"close":654.17,"volume":393390000,"adj_close":654.17}
{"date":"1996-04-29","open":653.46,"high":654.71,"low":651.6,"close":654.16,"volume":344030000,"adj_close":654.16}
{"date":"1996-04-26","open":652.87,"high":656.43,"low":651.96,"close":653.46,"volume":402530000,"adj_close":653.46}
{"date":"1996-04-25","open":650.17,"high":654.18,"low":647.06,"close":652.87,"volume":462120000,"adj_close":652.87}
{"date":"1996-04-24","open":651.58,"high":653.37,"low":648.25,"close":650.17,"volume":494220000,"adj_close":650.17}
{"date":"1996-04-23","open":647.89,"high":651.59,"low":647.7,"close":651.58,"volume":452690000,"adj_close":651.58}
{"date":"1996-04-22","open":645.07,"high":650.91,"low":645.07,"close":647.89,"volume":395370000,"adj_close":647.89}
{"date":"1996-04-19","open":643.61,"high":647.32,"low":643.61,"close":645.07,"volume":435690000,"adj_close":645.07}
{"date":"1996-04-18","open":641.61,"high":644.66,"low":640.76,"close":643.61,"volume":415150000,"adj_close":643.61}
{"date":"1996-04-17","open":645,"high":645,"low":638.71,"close":641.61,"volume":465200000,"adj_close":641.61}
{"date":"1996-04-16","open":642.49,"high":645.57,"low":642.15,"close":645,"volume":453310000,"adj_close":645}
{"date":"1996-04-15","open":636.71,"high":642.49,"low":636.71,"close":642.49,"volume":346370000,"adj_close":642.49}
{"date":"1996-04-12","open":631.18,"high":637.14,"low":631.18,"close":636.71,"volume":413270000,"adj_close":636.71}
{"date":"1996-04-11","open":633.5,"high":635.26,"low":624.14,"close":631.18,"volume":519710000,"adj_close":631.18}
{"date":"1996-04-10","open":642.19,"high":642.78,"low":631.76,"close":633.5,"volume":475150000,"adj_close":633.5}
{"date":"1996-04-09","open":644.24,"high":646.33,"low":640.84,"close":642.19,"volume":426790000,"adj_close":642.19}
{"date":"1996-04-08","open":655.86,"high":655.86,"low":638.04,"close":644.24,"volume":411810000,"adj_close":644.24}
{"date":"1996-04-04","open":655.88,"high":656.68,"low":654.89,"close":655.86,"volume":383400000,"adj_close":655.86}
{"date":"1996-04-03","open":655.26,"high":655.89,"low":651.81,"close":655.88,"volume":386620000,"adj_close":655.88}
{"date":"1996-04-02","open":653.73,"high":655.27,"low":652.81,"close":655.26,"volume":406640000,"adj_close":655.26}
{"date":"1996-04-01","open":645.5,"high":653.87,"low":645.5,"close":653.73,"volume":392120000,"adj_close":653.73}
{"date":"1996-03-29","open":648.94,"high":650.96,"low":644.89,"close":645.5,"volume":413510000,"adj_close":645.5}
{"date":"1996-03-28","open":648.91,"high":649.58,"low":646.36,"close":648.94,"volume":370750000,"adj_close":648.94}
{"date":"1996-03-27","open":652.97,"high":653.94,"low":647.6,"close":648.91,"volume":406280000,"adj_close":648.91}
{"date":"1996-03-26","open":650.04,"high":654.31,"low":648.15,"close":652.97,"volume":400090000,"adj_close":652.97}
{"date":"1996-03-25","open":650.62,"high":655.5,"low":648.82,"close":650.04,"volume":336700000,"adj_close":650.04}
{"date":"1996-03-22","open":649.19,"high":652.08,"low":649.19,"close":650.62,"volume":329390000,"adj_close":650.62}
{"date":"1996-03-21","open":649.98,"high":651.54,"low":648.1,"close":649.19,"volume":367180000,"adj_close":649.19}
{"date":"1996-03-20","open":651.69,"high":653.13,"low":645.57,"close":649.98,"volume":409780000,"adj_close":649.98}
{"date":"1996-03-19","open":652.65,"high":656.18,"low":649.8,"close":651.69,"volume":438300000,"adj_close":651.69}
{"date":"1996-03-18","open":641.43,"high":652.65,"low":641.43,"close":652.65,"volume":437100000,"adj_close":652.65}
{"date":"1996-03-15","open":640.87,"high":642.87,"low":638.35,"close":641.43,"volume":529970000,"adj_close":641.43}
{"date":"1996-03-14","open":638.55,"high":644.17,"low":638.55,"close":640.87,"volume":492630000,"adj_close":640.87}
{"date":"1996-03-13","open":637.09,"high":640.52,"low":635.19,"close":638.55,"volume":413030000,"adj_close":638.55}
{"date":"1996-03-12","open":640.02,"high":640.02,"low":628.82,"close":637.09,"volume":454980000,"adj_close":637.09}
{"date":"1996-03-11","open":633.5,"high":640.41,"low":629.95,"close":640.02,"volume":449500000,"adj_close":640.02}
{"date":"1996-03-08","open":653.65,"high":653.65,"low":627.63,"close":633.5,"volume":546550000,"adj_close":633.5}
{"date":"1996-03-07","open":652,"high":653.65,"low":649.54,"close":653.65,"volume":425790000,"adj_close":653.65}
{"date":"1996-03-06","open":655.79,"high":656.97,"low":651.61,"close":652,"volume":428220000,"adj_close":652}
{"date":"1996-03-05","open":650.81,"high":655.8,"low":648.77,"close":655.79,"volume":445700000,"adj_close":655.79}
{"date":"1996-03-04","open":644.37,"high":653.54,"low":644.37,"close":650.81,"volume":417270000,"adj_close":650.81}
{"date":"1996-03-01","open":640.43,"high":644.38,"low":635,"close":644.37,"volume":471480000,"adj_close":644.37}
{"date":"1996-02-29","open":644.75,"high":646.95,"low":639.01,"close":640.43,"volume":453170000,"adj_close":640.43}
{"date":"1996-02-28","open":647.24,"high":654.39,"low":643.99,"close":644.75,"volume":447790000,"adj_close":644.75}
{"date":"1996-02-27","open":650.46,"high":650.62,"low":643.87,"close":647.24,"volume":431340000,"adj_close":647.24}
{"date":"1996-02-26","open":659.08,"high":659.08,"low":650.16,"close":650.46,"volume":399330000,"adj_close":650.46}
{"date":"1996-02-23","open":658.86,"high":663,"low":652.25,"close":659.08,"volume":443130000,"adj_close":659.08}
{"date":"1996-02-22","open":648.1,"high":659.75,"low":648.1,"close":658.86,"volume":485470000,"adj_close":658.86}
{"date":"1996-02-21","open":640.65,"high":648.11,"low":640.65,"close":648.1,"volume":431220000,"adj_close":648.1}
{"date":"1996-02-20","open":647.98,"high":647.98,"low":638.79,"close":640.65,"volume":395910000,"adj_close":640.65}
{"date":"1996-02-16","open":651.32,"high":651.42,"low":646.99,"close":647.98,"volume":445570000,"adj_close":647.98}
{"date":"1996-02-15","open":655.58,"high":656.84,"low":651.15,"close":651.32,"volume":415320000,"adj_close":651.32}
{"date":"1996-02-14","open":660.51,"high":661.53,"low":654.36,"close":655.58,"volume":421790000,"adj_close":655.58}
{"date":"1996-02-13","open":661.45,"high":664.23,"low":657.92,"close":660.51,"volume":441540000,"adj_close":660.51}
{"date":"1996-02-12","open":656.37,"high":662.95,"low":656.34,"close":661.45,"volume":397890000,"adj_close":661.45}
{"date":"1996-02-09","open":656.07,"high":661.08,"low":653.64,"close":656.37,"volume":477640000,"adj_close":656.37}
{"date":"1996-02-08","open":649.93,"high":656.54,"low":647.93,"close":656.07,"volume":474970000,"adj_close":656.07}
{"date":"1996-02-07","open":646.33,"high":649.93,"low":645.59,"close":649.93,"volume":462730000,"adj_close":649.93}
{"date":"1996-02-06","open":641.43,"high":646.67,"low":639.68,"close":646.33,"volume":465940000,"adj_close":646.33}
{"date":"1996-02-05","open":635.84,"high":641.43,"low":633.71,"close":641.43,"volume":377760000,"adj_close":641.43}
{"date":"1996-02-02","open":638.46,"high":639.26,"low":634.29,"close":635.84,"volume":420020000,"adj_close":635.84}
{"date":"1996-02-01","open":636.02,"high":638.46,"low":634.54,"close":638.46,"volume":461430000,"adj_close":638.46}
{"date":"1996-01-31","open":630.15,"high":636.18,"low":629.48,"close":636.02,"volume":472210000,"adj_close":636.02}
{"date":"1996-01-30","open":624.22,"high":630.29,"low":624.22,"close":630.15,"volume":464350000,"adj_close":630.15}
{"date":"1996-01-29","open":621.62,"high":624.22,"low":621.42,"close":624.22,"volume":363330000,"adj_close":624.22}
{"date":"1996-01-26","open":617.03,"high":621.7,"low":615.26,"close":621.62,"volume":385700000,"adj_close":621.62}
{"date":"1996-01-25","open":619.96,"high":620.15,"low":616.62,"close":617.03,"volume":453270000,"adj_close":617.03}
{"date":"1996-01-24","open":612.79,"high":619.96,"low":612.79,"close":619.96,"volume":476380000,"adj_close":619.96}
{"date":"1996-01-23","open":613.4,"high":613.4,"low":610.65,"close":612.79,"volume":416910000,"adj_close":612.79}
{"date":"1996-01-22","open":611.83,"high":613.45,"low":610.95,"close":613.4,"volume":398040000,"adj_close":613.4}
{"date":"1996-01-19","open":608.24,"high":612.92,"low":606.76,"close":611.83,"volume":497720000,"adj_close":611.83}
{"date":"1996-01-18","open":606.37,"high":608.27,"low":604.12,"close":608.24,"volume":450410000,"adj_close":608.24}
{"date":"1996-01-17","open":608.44,"high":609.93,"low":604.7,"close":606.37,"volume":458720000,"adj_close":606.37}
{"date":"1996-01-16","open":599.82,"high":608.44,"low":599.05,"close":608.44,"volume":425220000,"adj_close":608.44}
{"date":"1996-01-15","open":601.81,"high":603.43,"low":598.47,"close":599.82,"volume":306180000,"adj_close":599.82}
{"date":"1996-01-12","open":602.69,"high":604.8,"low":597.46,"close":601.81,"volume":383400000,"adj_close":601.81}
{"date":"1996-01-11","open":598.48,"high":602.71,"low":597.54,"close":602.69,"volume":408800000,"adj_close":602.69}
{"date":"1996-01-10","open":609.45,"high":609.45,"low":597.29,"close":598.48,"volume":496830000,"adj_close":598.48}
{"date":"1996-01-09","open":618.46,"high":619.15,"low":608.21,"close":609.45,"volume":417400000,"adj_close":609.45}
{"date":"1996-01-08","open":616.71,"high":618.46,"low":616.49,"close":618.46,"volume":130360000,"adj_close":618.46}
{"date":"1996-01-05","open":617.7,"high":617.7,"low":612.02,"close":616.71,"volume":437110000,"adj_close":616.71}
{"date":"1996-01-04","open":621.32,"high":624.49,"low":613.96,"close":617.7,"volume":512580000,"adj_close":617.7}
{"date":"1996-01-03","open":620.73,"high":623.25,"low":619.56,"close":621.32,"volume":468950000,"adj_close":621.32}
{"date":"1996-01-02","open":615.93,"high":620.74,"low":613.17,"close":620.73,"volume":364180000,"adj_close":620.73}
{"date":"1995-12-29","open":614.12,"high":615.93,"low":612.36,"close":615.93,"volume":321250000,"adj_close":615.93}
{"date":"1995-12-28","open":614.53,"high":615.5,"low":612.4,"close":614.12,"volume":288660000,"adj_close":614.12}
{"date":"1995-12-27","open":614.3,"high":615.73,"low":613.75,"close":614.53,"volume":252300000,"adj_close":614.53}
{"date":"1995-12-26","open":611.96,"high":614.5,"low":611.96,"close":614.3,"volume":217280000,"adj_close":614.3}
{"date":"1995-12-22","open":610.49,"high":613.5,"low":610.45,"close":611.95,"volume":289600000,"adj_close":611.95}
{"date":"1995-12-21","open":605.94,"high":610.52,"low":605.94,"close":610.49,"volume":415810000,"adj_close":610.49}
{"date":"1995-12-20","open":611.93,"high":614.27,"low":605.93,"close":605.94,"volume":437680000,"adj_close":605.94}
{"date":"1995-12-19","open":606.81,"high":611.94,"low":605.05,"close":611.93,"volume":478280000,"adj_close":611.93}
{"date":"1995-12-18","open":616.34,"high":616.34,"low":606.13,"close":606.81,"volume":426270000,"adj_close":606.81}
{"date":"1995-12-15","open":616.92,"high":617.72,"low":614.46,"close":616.34,"volume":636800000,"adj_close":616.34}
{"date":"1995-12-14","open":621.69,"high":622.88,"low":616.13,"close":616.92,"volume":465300000,"adj_close":616.92}
{"date":"1995-12-13","open":618.78,"high":622.02,"low":618.27,"close":621.69,"volume":415290000,"adj_close":621.69}
{"date":"1995-12-12","open":619.52,"high":619.55,"low":617.68,"close":618.78,"volume":349860000,"adj_close":618.78}
{"date":"1995-12-11","open":617.48,"high":620.9,"low":617.14,"close":619.52,"volume":342070000,"adj_close":619.52}
{"date":"1995-12-08","open":616.17,"high":617.82,"low":614.32,"close":617.48,"volume":327900000,"adj_close":617.48}
{"date":"1995-12-07","open":620.18,"high":620.19,"low":615.21,"close":616.17,"volume":379260000,"adj_close":616.17}
{"date":"1995-12-06","open":617.68,"high":621.11,"low":616.69,"close":620.18,"volume":417780000,"adj_close":620.18}
{"date":"1995-12-05","open":613.68,"high":618.48,"low":613.14,"close":617.68,"volume":437360000,"adj_close":617.68}
{"date":"1995-12-04","open":606.98,"high":613.83,"low":606.84,"close":613.68,"volume":405480000,"adj_close":613.68}
{"date":"1995-12-01","open":605.37,"high":608.11,"low":605.37,"close":606.98,"volume":393310000,"adj_close":606.98}
{"date":"1995-11-30","open":607.64,"high":608.69,"low":605.37,"close":605.37,"volume":440050000,"adj_close":605.37}
{"date":"1995-11-29","open":606.45,"high":607.66,"low":605.47,"close":607.64,"volume":398280000,"adj_close":607.64}
{"date":"1995-11-28","open":601.32,"high":606.45,"low":599.02,"close":606.45,"volume":408860000,"adj_close":606.45}
{"date":"1995-11-27","open":599.97,"high":603.35,"low":599.97,"close":601.32,"volume":359130000,"adj_close":601.32}
{"date":"1995-11-24","open":598.4,"high":600.24,"low":598.4,"close":599.97,"volume":125870000,"adj_close":599.97}
{"date":"1995-11-22","open":600.24,"high":600.71,"low":598.4,"close":598.4,"volume":404980000,"adj_close":598.4}
{"date":"1995-11-21","open":596.85,"high":600.28,"low":595.42,"close":600.24,"volume":408320000,"adj_close":600.24}
{"date":"1995-11-20","open":600.07,"high":600.4,"low":596.17,"close":596.85,"volume":333150000,"adj_close":596.85}
{"date":"1995-11-17","open":597.34,"high":600.14,"low":597.3,"close":600.07,"volume":437200000,"adj_close":600.07}
{"date":"1995-11-16","open":593.96,"high":597.91,"low":593.52,"close":597.34,"volume":423280000,"adj_close":597.34}
{"date":"1995-11-15","open":589.29,"high":593.97,"low":588.36,"close":593.96,"volume":376100000,"adj_close":593.96}
{"date":"1995-11-14","open":592.3,"high":592.3,"low":588.98,"close":589.29,"volume":354420000,"adj_close":589.29}
{"date":"1995-11-13","open":592.72,"high":593.72,"low":590.58,"close":592.3,"volume":295840000,"adj_close":592.3}
{"date":"1995-11-10","open":593.26,"high":593.26,"low":590.39,"close":592.72,"volume":298690000,"adj_close":592.72}
{"date":"1995-11-09","open":591.71,"high":593.9,"low":590.89,"close":593.26,"volume":380760000,"adj_close":593.26}
{"date":"1995-11-08","open":586.32,"high":591.71,"low":586.32,"close":591.71,"volume":359780000,"adj_close":591.71}
{"date":"1995-11-07","open":588.46,"high":588.46,"low":584.24,"close":586.32,"volume":364680000,"adj_close":586.32}
{"date":"1995-11-06","open":590.57,"high":590.64,"low":588.31,"close":588.46,"volume":309100000,"adj_close":588.46}
{"date":"1995-11-03","open":589.72,"high":590.57,"low":588.65,"close":590.57,"volume":348500000,"adj_close":590.57}
{"date":"1995-11-02","open":584.22,"high":589.72,"low":584.22,"close":589.72,"volume":397070000,"adj_close":589.72}
{"date":"1995-11-01","open":581.5,"high":584.24,"low":581.04,"close":584.22,"volume":378090000,"adj_close":584.22}
{"date":"1995-10-31","open":583.25,"high":586.71,"low":581.5,"close":581.5,"volume":377390000,"adj_close":581.5}
{"date":"1995-10-30","open":579.7,"high":583.79,"low":579.7,"close":583.25,"volume":319160000,"adj_close":583.25}
{"date":"1995-10-27","open":576.72,"high":579.71,"low":573.21,"close":579.7,"volume":379230000,"adj_close":579.7}
{"date":"1995-10-26","open":582.47,"high":582.63,"low":572.53,"close":576.72,"volume":464270000,"adj_close":576.72}
{"date":"1995-10-25","open":586.54,"high":587.19,"low":581.41,"close":582.47,"volume":433620000,"adj_close":582.47}
{"date":"1995-10-24","open":585.06,"high":587.31,"low":584.75,"close":586.54,"volume":415540000,"adj_close":586.54}
{"date":"1995-10-23","open":587.46,"high":587.46,"low":583.73,"close":585.06,"volume":330750000,"adj_close":585.06}
{"date":"1995-10-20","open":590.65,"high":590.66,"low":586.78,"close":587.46,"volume":389360000,"adj_close":587.46}
{"date":"1995-10-19","open":587.44,"high":590.66,"low":586.34,"close":590.65,"volume":406620000,"adj_close":590.65}
{"date":"1995-10-18","open":586.78,"high":589.77,"low":586.27,"close":587.44,"volume":411270000,"adj_close":587.44}
{"date":"1995-10-17","open":583.03,"high":586.78,"low":581.9,"close":586.78,"volume":356380000,"adj_close":586.78}
{"date":"1995-10-16","open":584.5,"high":584.86,"low":582.63,"close":583.03,"volume":300750000,"adj_close":583.03}
{"date":"1995-10-13","open":583.1,"high":587.39,"low":583.1,"close":584.5,"volume":374680000,"adj_close":584.5}
{"date":"1995-10-12","open":579.46,"high":583.12,"low":579.46,"close":583.1,"volume":344060000,"adj_close":583.1}
{"date":"1995-10-11","open":577.52,"high":579.52,"low":577.08,"close":579.46,"volume":340740000,"adj_close":579.46}
{"date":"1995-10-10","open":578.37,"high":578.37,"low":571.55,"close":577.52,"volume":412710000,"adj_close":577.52}
{"date":"1995-10-09","open":582.49,"high":582.49,"low":576.35,"close":578.37,"volume":275320000,"adj_close":578.37}
{"date":"1995-10-06","open":582.63,"high":584.54,"low":582.1,"close":582.49,"volume":313680000,"adj_close":582.49}
{"date":"1995-10-05","open":581.47,"high":582.63,"low":579.58,"close":582.63,"volume":367480000,"adj_close":582.63}
{"date":"1995-10-04","open":582.34,"high":582.34,"low":579.91,"close":581.47,"volume":339380000,"adj_close":581.47}
{"date":"1995-10-03","open":581.72,"high":582.34,"low":578.48,"close":582.34,"volume":385940000,"adj_close":582.34}
{"date":"1995-10-02","open":584.41,"high":585.05,"low":580.54,"close":581.72,"volume":304990000,"adj_close":581.72}
{"date":"1995-09-29","open":585.87,"high":587.61,"low":584,"close":584.41,"volume":335250000,"adj_close":584.41}
{"date":"1995-09-28","open":581.04,"high":585.88,"low":580.69,"close":585.87,"volume":367720000,"adj_close":585.87}
{"date":"1995-09-27","open":581.41,"high":581.42,"low":574.68,"close":581.04,"volume":411300000,"adj_close":581.04}
{"date":"1995-09-26","open":581.81,"high":584.66,"low":580.65,"close":581.41,"volume":363630000,"adj_close":581.41}
{"date":"1995-09-25","open":581.73,"high":582.14,"low":579.5,"close":581.81,"volume":273120000,"adj_close":581.81}
{"date":"1995-09-22","open":583,"high":583,"low":578.25,"close":581.73,"volume":370790000,"adj_close":581.73}
{"date":"1995-09-21","open":586.77,"high":586.79,"low":580.91,"close":583,"volume":367100000,"adj_close":583}
{"date":"1995-09-20","open":584.2,"high":586.77,"low":584.18,"close":586.77,"volume":400050000,"adj_close":586.77}
{"date":"1995-09-19","open":582.78,"high":584.24,"low":580.75,"close":584.2,"volume":371170000,"adj_close":584.2}
{"date":"1995-09-18","open":583.35,"high":583.37,"low":579.36,"close":582.77,"volume":326090000,"adj_close":582.77}
{"date":"1995-09-15","open":583.61,"high":585.07,"low":581.79,"close":583.35,"volume":459370000,"adj_close":583.35}
{"date":"1995-09-14","open":578.77,"high":583.99,"low":578.77,"close":583.61,"volume":382880000,"adj_close":583.61}
{"date":"1995-09-13","open":576.51,"high":579.72,"low":575.47,"close":578.77,"volume":384380000,"adj_close":578.77}
{"date":"1995-09-12","open":573.91,"high":576.51,"low":573.11,"close":576.51,"volume":344540000,"adj_close":576.51}
{"date":"1995-09-11","open":572.68,"high":575.15,"low":572.68,"close":573.91,"volume":296840000,"adj_close":573.91}
{"date":"1995-09-08","open":570.29,"high":572.68,"low":569.27,"close":572.68,"volume":317940000,"adj_close":572.68}
{"date":"1995-09-07","open":570.17,"high":571.11,"low":569.23,"close":570.29,"volume":321720000,"adj_close":570.29}
{"date":"1995-09-06","open":569.17,"high":570.53,"low":569,"close":570.17,"volume":369540000,"adj_close":570.17}
{"date":"1995-09-05","open":563.86,"high":569.2,"low":563.84,"close":569.17,"volume":332670000,"adj_close":569.17}
{"date":"1995-09-01","open":561.88,"high":564.62,"low":561.01,"close":563.84,"volume":256730000,"adj_close":563.84}
{"date":"1995-08-31","open":561.09,"high":562.36,"low":560.49,"close":561.88,"volume":300920000,"adj_close":561.88}
{"date":"1995-08-30","open":560,"high":561.52,"low":559.49,"close":560.92,"volume":329840000,"adj_close":560.92}
{"date":"1995-08-29","open":559.05,"high":560.01,"low":555.71,"close":560,"volume":311290000,"adj_close":560}
{"date":"1995-08-28","open":560.1,"high":562.22,"low":557.99,"close":559.05,"volume":267860000,"adj_close":559.05}
{"date":"1995-08-25","open":557.46,"high":561.31,"low":557.46,"close":560.1,"volume":255990000,"adj_close":560.1}
{"date":"1995-08-24","open":557.14,"high":558.63,"low":555.2,"close":557.46,"volume":299200000,"adj_close":557.46}
{"date":"1995-08-23","open":559.52,"high":560,"low":557.08,"close":557.14,"volume":291890000,"adj_close":557.14}
{"date":"1995-08-22","open":558.11,"high":559.52,"low":555.87,"close":559.52,"volume":290890000,"adj_close":559.52}
{"date":"1995-08-21","open":559.21,"high":563.34,"low":557.89,"close":558.11,"volume":303200000,"adj_close":558.11}
{"date":"1995-08-18","open":559.04,"high":561.24,"low":558.34,"close":559.21,"volume":320490000,"adj_close":559.21}
{"date":"1995-08-17","open":559.97,"high":559.97,"low":557.42,"close":559.04,"volume":354460000,"adj_close":559.04}
{"date":"1995-08-16","open":558.57,"high":559.98,"low":557.37,"close":559.97,"volume":390170000,"adj_close":559.97}
{"date":"1995-08-15","open":559.74,"high":559.98,"low":555.22,"close":558.57,"volume":330070000,"adj_close":558.57}
{"date":"1995-08-14","open":555.11,"high":559.74,"low":554.76,"close":559.74,"volume":264920000,"adj_close":559.74}
{"date":"1995-08-11","open":557.45,"high":558.5,"low":553.04,"close":555.11,"volume":267850000,"adj_close":555.11}
{"date":"1995-08-10","open":559.71,"high":560.63,"low":556.05,"close":557.45,"volume":306660000,"adj_close":557.45}
{"date":"1995-08-09","open":560.39,"high":561.59,"low":559.29,"close":559.71,"volume":303390000,"adj_close":559.71}
{"date":"1995-08-08","open":560.03,"high":561.53,"low":558.32,"close":560.39,"volume":306090000,"adj_close":560.39}
{"date":"1995-08-07","open":558.94,"high":561.24,"low":558.94,"close":560.03,"volume":277050000,"adj_close":560.03}
{"date":"1995-08-04","open":558.75,"high":559.57,"low":557.91,"close":558.94,"volume":314740000,"adj_close":558.94}
{"date":"1995-08-03","open":558.8,"high":558.8,"low":554.1,"close":558.75,"volume":353110000,"adj_close":558.75}
{"date":"1995-08-02","open":559.64,"high":565.62,"low":557.87,"close":558.8,"volume":374330000,"adj_close":558.8}
{"date":"1995-08-01","open":562.06,"high":562.11,"low":556.67,"close":559.64,"volume":332210000,"adj_close":559.64}
{"date":"1995-07-31","open":562.93,"high":563.49,"low":560.06,"close":562.06,"volume":291950000,"adj_close":562.06}
{"date":"1995-07-28","open":565.22,"high":565.4,"low":562.04,"close":562.93,"volume":311590000,"adj_close":562.93}
{"date":"1995-07-27","open":561.61,"high":565.33,"low":561.61,"close":565.22,"volume":356570000,"adj_close":565.22}
{"date":"1995-07-26","open":561.1,"high":563.78,"low":560.85,"close":561.61,"volume":393470000,"adj_close":561.61}
{"date":"1995-07-25","open":556.63,"high":561.75,"low":556.34,"close":561.1,"volume":373200000,"adj_close":561.1}
{"date":"1995-07-24","open":553.62,"high":557.21,"low":553.62,"close":556.63,"volume":315300000,"adj_close":556.63}
{"date":"1995-07-21","open":553.34,"high":554.73,"low":550.91,"close":553.62,"volume":431830000,"adj_close":553.62}
{"date":"1995-07-20","open":550.98,"high":554.43,"low":549.1,"close":553.54,"volume":383380000,"adj_close":553.54}
{"date":"1995-07-19","open":556.58,"high":558.46,"low":542.51,"close":550.98,"volume":489850000,"adj_close":550.98}
{"date":"1995-07-18","open":562.55,"high":562.72,"low":556.86,"close":558.46,"volume":372230000,"adj_close":558.46}
{"date":"1995-07-17","open":560.34,"high":562.94,"low":559.45,"close":562.72,"volume":322540000,"adj_close":562.72}
{"date":"1995-07-14","open":561,"high":561,"low":556.41,"close":559.89,"volume":312930000,"adj_close":559.89}
{"date":"1995-07-13","open":560.89,"high":562,"low":559.07,"close":561,"volume":387500000,"adj_close":561}
{"date":"1995-07-12","open":555.27,"high":561.56,"low":554.27,"close":560.89,"volume":416360000,"adj_close":560.89}
{"date":"1995-07-11","open":556.78,"high":557.19,"low":553.8,"close":554.78,"volume":376770000,"adj_close":554.78}
{"date":"1995-07-10","open":556.37,"high":558.48,"low":555.77,"close":557.19,"volume":409700000,"adj_close":557.19}
{"date":"1995-07-07","open":553.9,"high":556.57,"low":553.05,"close":556.37,"volume":466540000,"adj_close":556.37}
{"date":"1995-07-06","open":547.26,"high":553.99,"low":546.59,"close":553.99,"volume":420500000,"adj_close":553.99}
{"date":"1995-07-05","open":547.09,"high":549.98,"low":546.28,"close":547.26,"volume":357850000,"adj_close":547.26}
{"date":"1995-07-03","open":544.75,"high":547.1,"low":544.43,"close":547.09,"volume":117900000,"adj_close":547.09}
{"date":"1995-06-30","open":543.87,"high":546.82,"low":543.51,"close":544.75,"volume":311650000,"adj_close":544.75}
{"date":"1995-06-29","open":544.73,"high":546.25,"low":540.79,"close":543.87,"volume":313080000,"adj_close":543.87}
{"date":"1995-06-28","open":542.43,"high":546.33,"low":540.72,"close":544.73,"volume":368060000,"adj_close":544.73}
{"date":"1995-06-27","open":544.11,"high":547.07,"low":542.19,"close":542.43,"volume":346950000,"adj_close":542.43}
{"date":"1995-06-26","open":549.71,"high":549.79,"low":544.06,"close":544.13,"volume":296720000,"adj_close":544.13}
{"date":"1995-06-23","open":551.07,"high":551.07,"low":548.23,"close":549.71,"volume":321660000,"adj_close":549.71}
{"date":"1995-06-22","open":543.98,"high":551.07,"low":543.98,"close":551.07,"volume":421000000,"adj_close":551.07}
{"date":"1995-06-21","open":544.98,"high":545.93,"low":543.9,"close":543.98,"volume":398210000,"adj_close":543.98}
{"date":"1995-06-20","open":545.22,"high":545.44,"low":543.43,"close":544.98,"volume":382370000,"adj_close":544.98}
{"date":"1995-06-19","open":539.83,"high":545.22,"low":539.83,"close":545.22,"volume":322990000,"adj_close":545.22}
{"date":"1995-06-16","open":537.51,"high":539.98,"low":537.12,"close":539.83,"volume":442740000,"adj_close":539.83}
{"date":"1995-06-15","open":536.48,"high":539.07,"low":535.56,"close":537.12,"volume":334700000,"adj_close":537.12}
{"date":"1995-06-14","open":536.05,"high":536.48,"low":533.83,"close":536.47,"volume":330770000,"adj_close":536.47}
{"date":"1995-06-13","open":530.88,"high":536.23,"low":530.88,"close":536.05,"volume":339660000,"adj_close":536.05}
{"date":"1995-06-12","open":527.94,"high":532.54,"low":527.94,"close":530.88,"volume":289920000,"adj_close":530.88}
{"date":"1995-06-09","open":532.35,"high":532.35,"low":526,"close":527.94,"volume":327570000,"adj_close":527.94}
{"date":"1995-06-08","open":533.13,"high":533.56,"low":531.65,"close":532.35,"volume":289880000,"adj_close":532.35}
{"date":"1995-06-07","open":535.55,"high":535.55,"low":531.66,"close":533.13,"volume":327790000,"adj_close":533.13}
{"date":"1995-06-06","open":535.6,"high":537.09,"low":535.14,"close":535.55,"volume":340490000,"adj_close":535.55}
{"date":"1995-06-05","open":532.51,"high":537.73,"low":532.47,"close":535.6,"volume":337520000,"adj_close":535.6}
{"date":"1995-06-02","open":533.49,"high":536.91,"low":529.55,"close":532.51,"volume":366000000,"adj_close":532.51}
{"date":"1995-06-01","open":533.4,"high":534.21,"low":530.05,"close":533.49,"volume":345920000,"adj_close":533.49}
{"date":"1995-05-31","open":523.7,"high":533.41,"low":522.17,"close":533.4,"volume":358180000,"adj_close":533.4}
{"date":"1995-05-30","open":523.65,"high":525.58,"low":521.38,"close":523.58,"volume":283020000,"adj_close":523.58}
{"date":"1995-05-26","open":528.59,"high":528.59,"low":522.51,"close":523.65,"volume":291220000,"adj_close":523.65}
{"date":"1995-05-25","open":528.37,"high":529.04,"low":524.89,"close":528.59,"volume":341820000,"adj_close":528.59}
{"date":"1995-05-24","open":528.59,"high":531.91,"low":525.57,"close":528.61,"volume":391770000,"adj_close":528.61}
{"date":"1995-05-23","open":523.65,"high":528.59,"low":523.65,"close":528.59,"volume":362690000,"adj_close":528.59}
{"date":"1995-05-22","open":519.19,"high":524.34,"low":519.19,"close":523.65,"volume":285600000,"adj_close":523.65}
{"date":"1995-05-19","open":519.58,"high":519.58,"low":517.07,"close":519.19,"volume":354010000,"adj_close":519.19}
{"date":"1995-05-18","open":526.88,"high":526.88,"low":519.58,"close":519.58,"volume":351900000,"adj_close":519.58}
{"date":"1995-05-17","open":528.19,"high":528.42,"low":525.38,"close":527.07,"volume":347930000,"adj_close":527.07}
{"date":"1995-05-16","open":527.74,"high":529.08,"low":526.45,"close":528.19,"volume":366180000,"adj_close":528.19}
{"date":"1995-05-15","open":525.55,"high":527.74,"low":525,"close":527.74,"volume":316240000,"adj_close":527.74}
{"date":"1995-05-12","open":524.37,"high":527.05,"low":523.3,"close":525.55,"volume":361000000,"adj_close":525.55}
{"date":"1995-05-11","open":524.33,"high":524.89,"low":522.7,"close":524.37,"volume":339900000,"adj_close":524.37}
{"date":"1995-05-10","open":523.74,"high":524.4,"low":521.53,"close":524.36,"volume":381990000,"adj_close":524.36}
{"date":"1995-05-09","open":523.96,"high":525.99,"low":521.79,"close":523.56,"volume":361300000,"adj_close":523.56}
{"date":"1995-05-08","open":520.09,"high":525.15,"low":519.14,"close":523.96,"volume":291810000,"adj_close":523.96}
{"date":"1995-05-05","open":520.75,"high":522.35,"low":518.28,"close":520.12,"volume":342380000,"adj_close":520.12}
{"date":"1995-05-04","open":520.48,"high":525.4,"low":519.44,"close":520.54,"volume":434990000,"adj_close":520.54}
{"date":"1995-05-03","open":514.93,"high":520.54,"low":514.86,"close":520.48,"volume":392370000,"adj_close":520.48}
{"date":"1995-05-02","open":514.23,"high":515.18,"low":513.03,"close":514.86,"volume":302560000,"adj_close":514.86}
{"date":"1995-05-01","open":514.76,"high":515.6,"low":513.42,"close":514.26,"volume":296830000,"adj_close":514.26}
{"date":"1995-04-28","open":513.64,"high":515.29,"low":510.9,"close":514.71,"volume":320440000,"adj_close":514.71}
{"date":"1995-04-27","open":512.7,"high":513.62,"low":511.63,"close":513.55,"volume":350850000,"adj_close":513.55}
{"date":"1995-04-26","open":511.99,"high":513.04,"low":510.47,"close":512.66,"volume":350810000,"adj_close":512.66}
{"date":"1995-04-25","open":512.8,"high":513.54,"low":511.32,"close":512.1,"volume":351790000,"adj_close":512.1}
{"date":"1995-04-24","open":508.49,"high":513.02,"low":507.44,"close":512.89,"volume":326280000,"adj_close":512.89}
{"date":"1995-04-21","open":505.63,"high":508.49,"low":505.63,"close":508.49,"volume":403250000,"adj_close":508.49}
{"date":"1995-04-20","open":504.92,"high":506.5,"low":503.44,"close":505.29,"volume":368450000,"adj_close":505.29}
{"date":"1995-04-19","open":505.37,"high":505.89,"low":501.19,"close":504.92,"volume":378050000,"adj_close":504.92}
{"date":"1995-04-18","open":506.43,"high":507.65,"low":504.12,"close":505.37,"volume":344680000,"adj_close":505.37}
{"date":"1995-04-17","open":509.23,"high":512.03,"low":505.43,"close":506.13,"volume":333930000,"adj_close":506.13}
{"date":"1995-04-13","open":507.19,"high":509.83,"low":507.17,"close":509.23,"volume":301580000,"adj_close":509.23}
{"date":"1995-04-12","open":505.59,"high":507.17,"low":505.07,"close":507.17,"volume":327880000,"adj_close":507.17}
{"date":"1995-04-11","open":507.24,"high":508.85,"low":505.29,"close":505.53,"volume":310660000,"adj_close":505.53}
{"date":"1995-04-10","open":506.3,"high":507.01,"low":504.61,"close":507.01,"volume":260980000,"adj_close":507.01}
{"date":"1995-04-07","open":506.13,"high":507.19,"low":503.59,"close":506.42,"volume":314760000,"adj_close":506.42}
{"date":"1995-04-06","open":505.63,"high":507.1,"low":505,"close":506.08,"volume":320460000,"adj_close":506.08}
{"date":"1995-04-05","open":505.27,"high":505.57,"low":503.17,"close":505.57,"volume":315170000,"adj_close":505.57}
{"date":"1995-04-04","open":501.85,"high":505.26,"low":501.85,"close":505.24,"volume":330580000,"adj_close":505.24}
{"date":"1995-04-03","open":500.7,"high":501.91,"low":500.2,"close":501.85,"volume":296430000,"adj_close":501.85}
{"date":"1995-03-31","open":501.94,"high":502.22,"low":495.7,"close":500.71,"volume":353060000,"adj_close":500.71}
{"date":"1995-03-30","open":503.17,"high":504.66,"low":501,"close":502.22,"volume":362940000,"adj_close":502.22}
{"date":"1995-03-29","open":503.92,"high":508.15,"low":500.96,"close":503.12,"volume":385940000,"adj_close":503.12}
{"date":"1995-03-28","open":503.19,"high":503.91,"low":501.83,"close":503.9,"volume":320360000,"adj_close":503.9}
{"date":"1995-03-27","open":500.97,"high":503.2,"low":500.93,"close":503.2,"volume":296270000,"adj_close":503.2}
{"date":"1995-03-24","open":496.07,"high":500.97,"low":496.07,"close":500.97,"volume":358370000,"adj_close":500.97}
{"date":"1995-03-23","open":495.67,"high":496.77,"low":494.19,"close":495.95,"volume":318530000,"adj_close":495.95}
{"date":"1995-03-22","open":495.07,"high":495.67,"low":493.67,"close":495.67,"volume":313120000,"adj_close":495.67}
{"date":"1995-03-21","open":496.15,"high":499.19,"low":494.04,"close":495.07,"volume":367110000,"adj_close":495.07}
{"date":"1995-03-20","open":495.52,"high":496.61,"low":495.27,"close":496.14,"volume":301740000,"adj_close":496.14}
{"date":"1995-03-17","open":495.43,"high":496.67,"low":494.95,"close":495.52,"volume":417380000,"adj_close":495.52}
{"date":"1995-03-16","open":491.87,"high":495.74,"low":491.78,"close":495.41,"volume":336670000,"adj_close":495.41}
{"date":"1995-03-15","open":492.89,"high":492.89,"low":490.83,"close":491.88,"volume":309540000,"adj_close":491.88}
{"date":"1995-03-14","open":490.05,"high":493.69,"low":490.05,"close":492.89,"volume":346160000,"adj_close":492.89}
{"date":"1995-03-13","open":489.57,"high":491.28,"low":489.35,"close":490.05,"volume":275280000,"adj_close":490.05}
{"date":"1995-03-10","open":483.16,"high":490.37,"low":483.16,"close":489.57,"volume":382940000,"adj_close":489.57}
{"date":"1995-03-09","open":483.14,"high":483.74,"low":482.05,"close":483.16,"volume":319320000,"adj_close":483.16}
{"date":"1995-03-08","open":482.12,"high":484.08,"low":481.57,"close":483.14,"volume":349780000,"adj_close":483.14}
{"date":"1995-03-07","open":485.63,"high":485.63,"low":479.7,"close":482.12,"volume":355550000,"adj_close":482.12}
{"date":"1995-03-06","open":485.42,"high":485.7,"low":481.52,"close":485.63,"volume":298870000,"adj_close":485.63}
{"date":"1995-03-03","open":485.13,"high":485.42,"low":483.07,"close":485.42,"volume":330840000,"adj_close":485.42}
{"date":"1995-03-02","open":485.65,"high":485.71,"low":483.19,"close":485.13,"volume":330030000,"adj_close":485.13}
{"date":"1995-03-01","open":487.39,"high":487.83,"low":484.92,"close":485.65,"volume":362600000,"adj_close":485.65}
{"date":"1995-02-28","open":483.81,"high":487.44,"low":483.77,"close":487.39,"volume":317220000,"adj_close":487.39}
{"date":"1995-02-27","open":488.26,"high":488.26,"low":483.18,"close":483.81,"volume":285790000,"adj_close":483.81}
{"date":"1995-02-24","open":486.82,"high":488.28,"low":485.7,"close":488.11,"volume":302930000,"adj_close":488.11}
{"date":"1995-02-23","open":485.07,"high":489.19,"low":485.07,"close":486.91,"volume":394280000,"adj_close":486.91}
{"date":"1995-02-22","open":482.74,"high":486.15,"low":482.45,"close":485.07,"volume":339460000,"adj_close":485.07}
{"date":"1995-02-21","open":481.95,"high":483.26,"low":481.94,"close":482.72,"volume":308090000,"adj_close":482.72}
{"date":"1995-02-17","open":485.15,"high":485.22,"low":481.97,"close":481.97,"volume":347970000,"adj_close":481.97}
{"date":"1995-02-16","open":484.56,"high":485.22,"low":483.05,"close":485.22,"volume":360990000,"adj_close":485.22}
{"date":"1995-02-15","open":482.55,"high":485.54,"low":481.77,"close":484.54,"volume":378040000,"adj_close":484.54}
{"date":"1995-02-14","open":481.65,"high":482.94,"low":480.89,"close":482.55,"volume":300720000,"adj_close":482.55}
{"date":"1995-02-13","open":481.46,"high":482.86,"low":481.07,"close":481.65,"volume":256270000,"adj_close":481.65}
{"date":"1995-02-10","open":480.19,"high":481.96,"low":479.53,"close":481.46,"volume":295600000,"adj_close":481.46}
{"date":"1995-02-09","open":481.19,"high":482,"low":479.91,"close":480.19,"volume":325570000,"adj_close":480.19}
{"date":"1995-02-08","open":480.81,"high":482.6,"low":480.4,"close":481.19,"volume":318430000,"adj_close":481.19}
{"date":"1995-02-07","open":481.14,"high":481.32,"low":479.69,"close":480.81,"volume":314660000,"adj_close":480.81}
{"date":"1995-02-06","open":478.64,"high":481.95,"low":478.36,"close":481.14,"volume":325660000,"adj_close":481.14}
{"date":"1995-02-03","open":472.78,"high":479.91,"low":472.78,"close":478.65,"volume":441000000,"adj_close":478.65}
{"date":"1995-02-02","open":470.4,"high":472.79,"low":469.95,"close":472.79,"volume":322110000,"adj_close":472.79}
{"date":"1995-02-01","open":470.42,"high":472.75,"low":469.29,"close":470.4,"volume":395310000,"adj_close":470.4}
{"date":"1995-01-31","open":468.51,"high":471.03,"low":468.18,"close":470.42,"volume":411590000,"adj_close":470.42}
{"date":"1995-01-30","open":470.39,"high":470.52,"low":467.49,"close":468.51,"volume":318550000,"adj_close":468.51}
{"date":"1995-01-27","open":468.32,"high":471.36,"low":468.32,"close":470.39,"volume":339510000,"adj_close":470.39}
{"date":"1995-01-26","open":467.44,"high":468.62,"low":466.9,"close":468.32,"volume":304730000,"adj_close":468.32}
{"date":"1995-01-25","open":465.86,"high":469.51,"low":464.4,"close":467.44,"volume":342610000,"adj_close":467.44}
{"date":"1995-01-24","open":465.81,"high":466.88,"low":465.47,"close":465.86,"volume":315430000,"adj_close":465.86}
{"date":"1995-01-23","open":464.78,"high":466.23,"low":461.14,"close":465.82,"volume":325830000,"adj_close":465.82}
{"date":"1995-01-20","open":466.95,"high":466.99,"low":463.99,"close":464.78,"volume":378190000,"adj_close":464.78}
{"date":"1995-01-19","open":469.72,"high":469.72,"low":466.4,"close":466.95,"volume":297220000,"adj_close":466.95}
{"date":"1995-01-18","open":470.05,"high":470.43,"low":468.03,"close":469.71,"volume":344660000,"adj_close":469.71}
{"date":"1995-01-17","open":469.38,"high":470.15,"low":468.19,"close":470.05,"volume":331520000,"adj_close":470.05}
{"date":"1995-01-16","open":465.97,"high":470.39,"low":465.97,"close":469.38,"volume":315810000,"adj_close":469.38}
{"date":"1995-01-13","open":461.64,"high":466.43,"low":461.64,"close":465.97,"volume":336740000,"adj_close":465.97}
{"date":"1995-01-12","open":461.64,"high":461.93,"low":460.63,"close":461.64,"volume":313040000,"adj_close":461.64}
{"date":"1995-01-11","open":461.68,"high":463.61,"low":458.65,"close":461.66,"volume":346310000,"adj_close":461.66}
{"date":"1995-01-10","open":460.9,"high":464.59,"low":460.9,"close":461.68,"volume":352450000,"adj_close":461.68}
{"date":"1995-01-09","open":460.67,"high":461.77,"low":459.74,"close":460.83,"volume":278790000,"adj_close":460.83}
{"date":"1995-01-06","open":460.38,"high":462.49,"low":459.47,"close":460.68,"volume":308070000,"adj_close":460.68}
{"date":"1995-01-05","open":460.73,"high":461.3,"low":459.75,"close":460.34,"volume":309050000,"adj_close":460.34}
{"date":"1995-01-04","open":459.13,"high":460.72,"low":457.56,"close":460.71,"volume":319510000,"adj_close":460.71}
{"date":"1995-01-03","open":459.21,"high":459.27,"low":457.2,"close":459.11,"volume":262450000,"adj_close":459.11}
{"date":"1994-12-30","open":461.17,"high":462.12,"low":459.24,"close":459.27,"volume":256260000,"adj_close":459.27}
{"date":"1994-12-29","open":460.92,"high":461.81,"low":460.36,"close":461.17,"volume":250650000,"adj_close":461.17}
{"date":"1994-12-28","open":462.47,"high":462.49,"low":459,"close":460.86,"volume":246260000,"adj_close":460.86}
{"date":"1994-12-27","open":459.85,"high":462.73,"low":459.85,"close":462.47,"volume":211180000,"adj_close":462.47}
{"date":"1994-12-23","open":459.7,"high":461.32,"low":459.39,"close":459.83,"volume":196540000,"adj_close":459.83}
{"date":"1994-12-22","open":459.62,"high":461.21,"low":459.33,"close":459.68,"volume":340330000,"adj_close":459.68}
{"date":"1994-12-21","open":457.24,"high":461.7,"low":457.17,"close":459.61,"volume":379130000,"adj_close":459.61}
{"date":"1994-12-20","open":458.08,"high":458.45,"low":456.37,"close":457.1,"volume":326530000,"adj_close":457.1}
{"date":"1994-12-19","open":458.78,"high":458.78,"low":456.64,"close":457.91,"volume":271850000,"adj_close":457.91}
{"date":"1994-12-16","open":455.35,"high":458.8,"low":455.35,"close":458.8,"volume":481860000,"adj_close":458.8}
{"date":"1994-12-15","open":454.97,"high":456.84,"low":454.5,"close":455.34,"volume":332790000,"adj_close":455.34}
{"date":"1994-12-14","open":450.05,"high":456.16,"low":450.05,"close":454.97,"volume":355000000,"adj_close":454.97}
{"date":"1994-12-13","open":449.52,"high":451.69,"low":449.43,"close":450.15,"volume":307110000,"adj_close":450.15}
{"date":"1994-12-12","open":446.95,"high":449.48,"low":445.62,"close":449.47,"volume":285730000,"adj_close":449.47}
{"date":"1994-12-09","open":445.45,"high":446.98,"low":442.88,"close":446.96,"volume":336440000,"adj_close":446.96}
{"date":"1994-12-08","open":451.23,"high":452.06,"low":444.59,"close":445.45,"volume":362290000,"adj_close":445.45}
{"date":"1994-12-07","open":453.11,"high":453.11,"low":450.01,"close":451.23,"volume":283490000,"adj_close":451.23}
{"date":"1994-12-06","open":453.29,"high":453.93,"low":450.35,"close":453.11,"volume":298930000,"adj_close":453.11}
{"date":"1994-12-05","open":453.3,"high":455.04,"low":452.06,"close":453.32,"volume":258490000,"adj_close":453.32}
{"date":"1994-12-02","open":448.92,"high":453.31,"low":448,"close":453.3,"volume":284750000,"adj_close":453.3}
{"date":"1994-12-01","open":453.55,"high":453.91,"low":447.97,"close":448.92,"volume":285920000,"adj_close":448.92}
{"date":"1994-11-30","open":455.17,"high":457.13,"low":453.27,"close":453.69,"volume":298650000,"adj_close":453.69}
{"date":"1994-11-29","open":454.23,"high":455.17,"low":452.14,"close":455.17,"volume":286620000,"adj_close":455.17}
{"date":"1994-11-28","open":452.26,"high":454.19,"low":451.04,"close":454.16,"volume":265480000,"adj_close":454.16}
{"date":"1994-11-25","open":449.94,"high":452.87,"low":449.94,"close":452.29,"volume":118290000,"adj_close":452.29}
{"date":"1994-11-23","open":450.01,"high":450.61,"low":444.18,"close":449.93,"volume":430760000,"adj_close":449.93}
{"date":"1994-11-22","open":457.95,"high":458.03,"low":450.08,"close":450.09,"volume":387270000,"adj_close":450.09}
{"date":"1994-11-21","open":461.69,"high":463.41,"low":457.55,"close":458.3,"volume":293030000,"adj_close":458.3}
{"date":"1994-11-18","open":463.6,"high":463.84,"low":460.25,"close":461.47,"volume":356730000,"adj_close":461.47}
{"date":"1994-11-17","open":465.71,"high":465.83,"low":461.47,"close":463.57,"volume":323190000,"adj_close":463.57}
{"date":"1994-11-16","open":465.06,"high":466.25,"low":464.28,"close":465.62,"volume":296980000,"adj_close":465.62}
{"date":"1994-11-15","open":466.04,"high":468.51,"low":462.95,"close":465.03,"volume":336450000,"adj_close":465.03}
{"date":"1994-11-14","open":462.44,"high":466.29,"low":462.35,"close":466.04,"volume":260380000,"adj_close":466.04}
{"date":"1994-11-11","open":464.17,"high":464.17,"low":461.45,"close":462.35,"volume":220800000,"adj_close":462.35}
{"date":"1994-11-10","open":465.4,"high":467.79,"low":463.73,"close":464.37,"volume":280910000,"adj_close":464.37}
{"date":"1994-11-09","open":465.65,"high":469.95,"low":463.46,"close":465.4,"volume":337780000,"adj_close":465.4}
{"date":"1994-11-08","open":463.08,"high":467.54,"low":463.07,"close":465.65,"volume":290860000,"adj_close":465.65}
{"date":"1994-11-07","open":462.31,"high":463.56,"low":461.25,"close":463.07,"volume":255030000,"adj_close":463.07}
{"date":"1994-11-04","open":467.96,"high":469.28,"low":462.28,"close":462.28,"volume":280560000,"adj_close":462.28}
{"date":"1994-11-03","open":466.5,"high":468.64,"low":466.4,"close":467.91,"volume":285170000,"adj_close":467.91}
{"date":"1994-11-02","open":468.41,"high":470.92,"low":466.36,"close":466.51,"volume":331360000,"adj_close":466.51}
{"date":"1994-11-01","open":472.26,"high":472.26,"low":467.64,"close":468.42,"volume":314940000,"adj_close":468.42}
{"date":"1994-10-31","open":473.76,"high":474.74,"low":472.33,"close":472.35,"volume":302820000,"adj_close":472.35}
{"date":"1994-10-28","open":465.84,"high":473.78,"low":465.8,"close":473.77,"volume":381450000,"adj_close":473.77}
{"date":"1994-10-27","open":462.68,"high":465.85,"low":462.62,"close":465.85,"volume":327790000,"adj_close":465.85}
{"date":"1994-10-26","open":461.55,"high":463.77,"low":461.22,"close":462.62,"volume":322570000,"adj_close":462.62}
{"date":"1994-10-25","open":460.83,"high":461.95,"low":458.26,"close":461.53,"volume":326110000,"adj_close":461.53}
{"date":"1994-10-24","open":464.89,"high":466.37,"low":460.8,"close":460.83,"volume":282800000,"adj_close":460.83}
{"date":"1994-10-21","open":466.69,"high":466.69,"low":463.83,"close":464.89,"volume":315310000,"adj_close":464.89}
{"date":"1994-10-20","open":470.37,"high":470.37,"low":465.39,"close":466.85,"volume":331460000,"adj_close":466.85}
{"date":"1994-10-19","open":467.69,"high":471.43,"low":465.96,"close":470.28,"volume":317030000,"adj_close":470.28}
{"date":"1994-10-18","open":469.02,"high":469.19,"low":466.54,"close":467.66,"volume":259730000,"adj_close":467.66}
{"date":"1994-10-17","open":469.11,"high":469.88,"low":468.16,"close":468.96,"volume":238490000,"adj_close":468.96}
{"date":"1994-10-14","open":467.78,"high":469.53,"low":466.11,"close":469.1,"volume":251770000,"adj_close":469.1}
{"date":"1994-10-13","open":465.56,"high":471.3,"low":465.56,"close":467.79,"volume":337900000,"adj_close":467.79}
{"date":"1994-10-12","open":465.78,"high":466.7,"low":464.79,"close":465.47,"volume":269550000,"adj_close":465.47}
{"date":"1994-10-11","open":459.04,"high":466.34,"low":459.04,"close":465.79,"volume":355540000,"adj_close":465.79}
{"date":"1994-10-10","open":455.12,"high":459.29,"low":455.12,"close":459.04,"volume":213110000,"adj_close":459.04}
{"date":"1994-10-07","open":452.37,"high":455.67,"low":452.13,"close":455.1,"volume":284230000,"adj_close":455.1}
{"date":"1994-10-06","open":453.52,"high":454.49,"low":452.13,"close":452.36,"volume":272620000,"adj_close":452.36}
{"date":"1994-10-05","open":454.59,"high":454.59,"low":449.27,"close":453.52,"volume":359670000,"adj_close":453.52}
{"date":"1994-10-04","open":461.77,"high":462.46,"low":454.03,"close":454.59,"volume":325620000,"adj_close":454.59}
{"date":"1994-10-03","open":462.69,"high":463.31,"low":460.33,"close":461.74,"volume":269130000,"adj_close":461.74}
{"date":"1994-09-30","open":462.27,"high":465.3,"low":461.91,"close":462.71,"volume":291900000,"adj_close":462.71}
{"date":"1994-09-29","open":464.84,"high":464.84,"low":461.51,"close":462.24,"volume":302280000,"adj_close":462.24}
{"date":"1994-09-28","open":462.1,"high":465.55,"low":462.1,"close":464.84,"volume":330020000,"adj_close":464.84}
{"date":"1994-09-27","open":460.82,"high":462.75,"low":459.83,"close":462.05,"volume":290330000,"adj_close":462.05}
{"date":"1994-09-26","open":459.65,"high":460.87,"low":459.31,"close":460.82,"volume":272530000,"adj_close":460.82}
{"date":"1994-09-23","open":461.27,"high":462.14,"low":459.01,"close":459.67,"volume":300060000,"adj_close":459.67}
{"date":"1994-09-22","open":461.45,"high":463.22,"low":460.96,"close":461.27,"volume":305210000,"adj_close":461.27}
{"date":"1994-09-21","open":463.42,"high":464.01,"low":458.47,"close":461.46,"volume":351830000,"adj_close":461.46}
{"date":"1994-09-20","open":470.83,"high":470.83,"low":463.36,"close":463.36,"volume":326050000,"adj_close":463.36}
{"date":"1994-09-19","open":471.21,"high":473.15,"low":470.68,"close":470.85,"volume":277110000,"adj_close":470.85}
{"date":"1994-09-16","open":474.81,"high":474.81,"low":470.06,"close":471.19,"volume":410750000,"adj_close":471.19}
{"date":"1994-09-15","open":468.8,"high":474.81,"low":468.79,"close":474.81,"volume":281920000,"adj_close":474.81}
{"date":"1994-09-14","open":467.55,"high":468.86,"low":466.82,"close":468.8,"volume":297480000,"adj_close":468.8}
{"date":"1994-09-13","open":466.27,"high":468.76,"low":466.27,"close":467.51,"volume":293370000,"adj_close":467.51}
{"date":"1994-09-12","open":468.18,"high":468.42,"low":466.15,"close":466.21,"volume":244680000,"adj_close":466.21}
{"date":"1994-09-09","open":473.13,"high":473.13,"low":466.55,"close":468.18,"volume":293360000,"adj_close":468.18}
{"date":"1994-09-08","open":470.96,"high":473.4,"low":470.86,"close":473.14,"volume":295010000,"adj_close":473.14}
{"date":"1994-09-07","open":471.86,"high":472.41,"low":470.2,"close":470.99,"volume":290330000,"adj_close":470.99}
{"date":"1994-09-06","open":471,"high":471.92,"low":469.64,"close":471.86,"volume":199670000,"adj_close":471.86}
{"date":"1994-09-02","open":473.2,"high":474.89,"low":470.67,"close":470.99,"volume":216150000,"adj_close":470.99}
{"date":"1994-09-01","open":475.49,"high":475.49,"low":471.74,"close":473.17,"volume":282830000,"adj_close":473.17}
{"date":"1994-08-31","open":476.07,"high":477.59,"low":474.43,"close":475.49,"volume":354650000,"adj_close":475.49}
{"date":"1994-08-30","open":474.59,"high":476.61,"low":473.56,"close":476.07,"volume":294520000,"adj_close":476.07}
{"date":"1994-08-29","open":473.89,"high":477.14,"low":473.89,"close":474.59,"volume":266080000,"adj_close":474.59}
{"date":"1994-08-26","open":468.08,"high":474.65,"low":468.08,"close":473.8,"volume":305120000,"adj_close":473.8}
{"date":"1994-08-25","open":469.07,"high":470.12,"low":467.64,"close":468.08,"volume":284230000,"adj_close":468.08}
{"date":"1994-08-24","open":464.51,"high":469.05,"low":464.51,"close":469.03,"volume":310510000,"adj_close":469.03}
{"date":"1994-08-23","open":462.39,"high":466.58,"low":462.39,"close":464.51,"volume":307240000,"adj_close":464.51}
{"date":"1994-08-22","open":463.61,"high":463.61,"low":461.46,"close":462.32,"volume":235870000,"adj_close":462.32}
{"date":"1994-08-19","open":463.25,"high":464.37,"low":461.81,"close":463.68,"volume":276630000,"adj_close":463.68}
{"date":"1994-08-18","open":465.1,"high":465.1,"low":462.3,"close":463.17,"volume":287330000,"adj_close":463.17}
{"date":"1994-08-17","open":465.11,"high":465.91,"low":464.57,"close":465.17,"volume":309250000,"adj_close":465.17}
{"date":"1994-08-16","open":461.22,"high":465.2,"low":459.89,"close":465.01,"volume":306640000,"adj_close":465.01}
{"date":"1994-08-15","open":461.97,"high":463.34,"low":461.21,"close":461.23,"volume":223210000,"adj_close":461.23}
{"date":"1994-08-12","open":458.88,"high":462.27,"low":458.88,"close":461.94,"volume":249280000,"adj_close":461.94}
{"date":"1994-08-11","open":460.31,"high":461.41,"low":456.88,"close":458.88,"volume":275690000,"adj_close":458.88}
{"date":"1994-08-10","open":457.98,"high":460.48,"low":457.98,"close":460.3,"volume":279500000,"adj_close":460.3}
{"date":"1994-08-09","open":457.89,"high":458.16,"low":456.66,"close":457.92,"volume":259140000,"adj_close":457.92}
{"date":"1994-08-08","open":457.08,"high":458.3,"low":457.01,"close":457.89,"volume":217680000,"adj_close":457.89}
{"date":"1994-08-05","open":458.34,"high":458.34,"low":456.08,"close":457.09,"volume":230270000,"adj_close":457.09}
{"date":"1994-08-04","open":461.45,"high":461.49,"low":458.4,"close":458.4,"volume":289150000,"adj_close":458.4}
{"date":"1994-08-03","open":460.65,"high":461.46,"low":459.51,"close":461.45,"volume":283840000,"adj_close":461.45}
{"date":"1994-08-02","open":461.01,"high":462.77,"low":459.7,"close":460.56,"volume":294740000,"adj_close":460.56}
{"date":"1994-08-01","open":458.28,"high":461.01,"low":458.08,"close":461.01,"volume":258180000,"adj_close":461.01}
{"date":"1994-07-29","open":454.25,"high":459.33,"low":454.25,"close":458.26,"volume":269560000,"adj_close":458.26}
{"date":"1994-07-28","open":452.57,"high":454.93,"low":452.3,"close":454.24,"volume":245990000,"adj_close":454.24}
{"date":"1994-07-27","open":453.36,"high":453.38,"low":451.36,"close":452.57,"volume":251680000,"adj_close":452.57}
{"date":"1994-07-26","open":454.25,"high":454.25,"low":452.78,"close":453.36,"volume":232670000,"adj_close":453.36}
{"date":"1994-07-25","open":453.1,"high":454.32,"low":452.76,"close":454.25,"volume":213470000,"adj_close":454.25}
{"date":"1994-07-22","open":452.61,"high":454.03,"low":452.33,"close":453.11,"volume":261600000,"adj_close":453.11}
{"date":"1994-07-21","open":451.6,"high":453.22,"low":451,"close":452.61,"volume":292120000,"adj_close":452.61}
{"date":"1994-07-20","open":453.89,"high":454.16,"low":450.69,"close":451.6,"volume":267840000,"adj_close":451.6}
{"date":"1994-07-19","open":455.22,"high":455.3,"low":453.86,"close":453.86,"volume":251530000,"adj_close":453.86}
{"date":"1994-07-18","open":454.41,"high":455.71,"low":453.26,"close":455.22,"volume":227460000,"adj_close":455.22}
{"date":"1994-07-15","open":453.28,"high":454.33,"low":452.8,"close":454.16,"volume":275860000,"adj_close":454.16}
{"date":"1994-07-14","open":448.73,"high":454.33,"low":448.73,"close":453.41,"volume":322330000,"adj_close":453.41}
{"date":"1994-07-13","open":448.03,"high":450.06,"low":447.97,"close":448.73,"volume":265840000,"adj_close":448.73}
{"date":"1994-07-12","open":448.02,"high":448.16,"low":444.65,"close":447.95,"volume":252250000,"adj_close":447.95}
{"date":"1994-07-11","open":449.56,"high":450.24,"low":445.27,"close":448.06,"volume":222970000,"adj_close":448.06}
{"date":"1994-07-08","open":448.38,"high":449.75,"low":446.53,"close":449.55,"volume":236520000,"adj_close":449.55}
{"date":"1994-07-07","open":446.15,"high":448.64,"low":446.15,"close":448.38,"volume":259740000,"adj_close":448.38}
{"date":"1994-07-06","open":446.29,"high":447.28,"low":444.18,"close":446.13,"volume":236230000,"adj_close":446.13}
{"date":"1994-07-05","open":446.2,"high":447.62,"low":445.14,"close":446.37,"volume":195410000,"adj_close":446.37}
{"date":"1994-07-01","open":444.27,"high":446.45,"low":443.58,"close":446.2,"volume":199030000,"adj_close":446.2}
{"date":"1994-06-30","open":447.63,"high":448.61,"low":443.66,"close":444.27,"volume":293410000,"adj_close":444.27}
{"date":"1994-06-29","open":446.05,"high":449.83,"low":446.04,"close":447.63,"volume":264430000,"adj_close":447.63}
{"date":"1994-06-28","open":447.36,"high":448.47,"low":443.08,"close":446.07,"volume":267740000,"adj_close":446.07}
{"date":"1994-06-27","open":442.78,"high":447.76,"low":439.83,"close":447.31,"volume":250080000,"adj_close":447.31}
{"date":"1994-06-24","open":449.63,"high":449.63,"low":442.51,"close":442.8,"volume":261260000,"adj_close":442.8}
{"date":"1994-06-23","open":453.09,"high":454.16,"low":449.43,"close":449.63,"volume":256480000,"adj_close":449.63}
{"date":"1994-06-22","open":451.4,"high":453.91,"low":451.4,"close":453.09,"volume":251110000,"adj_close":453.09}
{"date":"1994-06-21","open":455.48,"high":455.48,"low":449.45,"close":451.34,"volume":298730000,"adj_close":451.34}
{"date":"1994-06-20","open":458.45,"high":458.45,"low":454.46,"close":455.48,"volume":229520000,"adj_close":455.48}
{"date":"1994-06-17","open":461.93,"high":462.16,"low":458.44,"close":458.45,"volume":373450000,"adj_close":458.45}
{"date":"1994-06-16","open":460.61,"high":461.93,"low":459.8,"close":461.93,"volume":256390000,"adj_close":461.93}
{"date":"1994-06-15","open":462.38,"high":463.23,"low":459.95,"close":460.61,"volume":269740000,"adj_close":460.61}
{"date":"1994-06-14","open":459.1,"high":462.52,"low":459.1,"close":462.37,"volume":288550000,"adj_close":462.37}
{"date":"1994-06-13","open":458.67,"high":459.36,"low":457.18,"close":459.1,"volume":243640000,"adj_close":459.1}
{"date":"1994-06-10","open":457.86,"high":459.48,"low":457.36,"close":458.67,"volume":222480000,"adj_close":458.67}
{"date":"1994-06-09","open":457.06,"high":457.87,"low":455.86,"close":457.86,"volume":252870000,"adj_close":457.86}
{"date":"1994-06-08","open":458.21,"high":459.74,"low":455.43,"close":457.06,"volume":256000000,"adj_close":457.06}
{"date":"1994-06-07","open":458.88,"high":459.46,"low":457.65,"close":458.21,"volume":234680000,"adj_close":458.21}
{"date":"1994-06-06","open":460.13,"high":461.87,"low":458.85,"close":458.88,"volume":259080000,"adj_close":458.88}
{"date":"1994-06-03","open":457.65,"high":460.86,"low":456.27,"close":460.13,"volume":271490000,"adj_close":460.13}
{"date":"1994-06-02","open":457.62,"high":458.5,"low":457.26,"close":457.65,"volume":271630000,"adj_close":457.65}
{"date":"1994-06-01","open":456.5,"high":458.29,"low":453.99,"close":457.63,"volume":279910000,"adj_close":457.63}
{"date":"1994-05-31","open":457.32,"high":457.61,"low":455.16,"close":456.5,"volume":216700000,"adj_close":456.5}
{"date":"1994-05-27","open":457.03,"high":457.33,"low":454.67,"close":457.33,"volume":186430000,"adj_close":457.33}
{"date":"1994-05-26","open":456.33,"high":457.77,"low":455.79,"close":457.06,"volume":255740000,"adj_close":457.06}
{"date":"1994-05-25","open":454.84,"high":456.34,"low":452.2,"close":456.34,"volume":254420000,"adj_close":456.34}
{"date":"1994-05-24","open":453.21,"high":456.77,"low":453.21,"close":454.81,"volume":280040000,"adj_close":454.81}
{"date":"1994-05-23","open":454.92,"high":454.92,"low":451.79,"close":453.2,"volume":249420000,"adj_close":453.2}
{"date":"1994-05-20","open":456.48,"high":456.48,"low":454.22,"close":454.92,"volume":295180000,"adj_close":454.92}
{"date":"1994-05-19","open":453.69,"high":456.88,"low":453,"close":456.48,"volume":303680000,"adj_close":456.48}
{"date":"1994-05-18","open":449.39,"high":454.45,"low":448.87,"close":453.69,"volume":337670000,"adj_close":453.69}
{"date":"1994-05-17","open":444.49,"high":449.37,"low":443.7,"close":449.37,"volume":311280000,"adj_close":449.37}
{"date":"1994-05-16","open":444.15,"high":445.82,"low":443.62,"close":444.49,"volume":234700000,"adj_close":444.49}
{"date":"1994-05-13","open":443.62,"high":444.72,"low":441.21,"close":444.14,"volume":252070000,"adj_close":444.14}
{"date":"1994-05-12","open":441.5,"high":444.8,"low":441.5,"close":443.75,"volume":272770000,"adj_close":443.75}
{"date":"1994-05-11","open":446.03,"high":446.03,"low":440.78,"close":441.49,"volume":277400000,"adj_close":441.49}
{"date":"1994-05-10","open":442.37,"high":446.84,"low":442.37,"close":446.01,"volume":297660000,"adj_close":446.01}
{"date":"1994-05-09","open":447.82,"high":447.82,"low":441.84,"close":442.32,"volume":250870000,"adj_close":442.32}
{"date":"1994-05-06","open":451.37,"high":451.37,"low":445.64,"close":447.82,"volume":291910000,"adj_close":447.82}
{"date":"1994-05-05","open":451.72,"high":452.82,"low":450.72,"close":451.38,"volume":255690000,"adj_close":451.38}
{"date":"1994-05-04","open":453.04,"high":453.11,"low":449.87,"close":451.72,"volume":267940000,"adj_close":451.72}
{"date":"1994-05-03","open":453.06,"high":453.98,"low":450.51,"close":453.03,"volume":288270000,"adj_close":453.03}
{"date":"1994-05-02","open":450.91,"high":453.57,"low":449.05,"close":453.02,"volume":296130000,"adj_close":453.02}
{"date":"1994-04-29","open":449.07,"high":451.35,"low":447.91,"close":450.91,"volume":293970000,"adj_close":450.91}
{"date":"1994-04-28","open":451.84,"high":452.23,"low":447.97,"close":449.1,"volume":325200000,"adj_close":449.1}
{"date":"1994-04-26","open":452.71,"high":452.79,"low":450.66,"close":451.87,"volume":288120000,"adj_close":451.87}
{"date":"1994-04-25","open":447.64,"high":452.71,"low":447.58,"close":452.71,"volume":262320000,"adj_close":452.71}
{"date":"1994-04-22","open":448.73,"high":449.96,"low":447.16,"close":447.63,"volume":295710000,"adj_close":447.63}
{"date":"1994-04-21","open":441.96,"high":449.14,"low":441.96,"close":448.73,"volume":378770000,"adj_close":448.73}
{"date":"1994-04-20","open":442.54,"high":445.01,"low":439.4,"close":441.96,"volume":366540000,"adj_close":441.96}
{"date":"1994-04-19","open":442.54,"high":444.82,"low":438.83,"close":442.54,"volume":323280000,"adj_close":442.54}
{"date":"1994-04-18","open":446.27,"high":447.87,"low":441.48,"close":442.46,"volume":271470000,"adj_close":442.46}
{"date":"1994-04-15","open":446.38,"high":447.85,"low":445.81,"close":446.18,"volume":309550000,"adj_close":446.18}
{"date":"1994-04-14","open":446.26,"high":447.55,"low":443.57,"close":446.38,"volume":275130000,"adj_close":446.38}
{"date":"1994-04-13","open":447.63,"high":448.57,"low":442.62,"close":446.26,"volume":278030000,"adj_close":446.26}
{"date":"1994-04-12","open":449.83,"high":450.8,"low":447.33,"close":447.57,"volume":257990000,"adj_close":447.57}
{"date":"1994-04-11","open":447.12,"high":450.34,"low":447.1,"close":449.87,"volume":243180000,"adj_close":449.87}
{"date":"1994-04-08","open":450.89,"high":450.89,"low":445.51,"close":447.1,"volume":264090000,"adj_close":447.1}
{"date":"1994-04-07","open":448.11,"high":451.1,"low":446.38,"close":450.88,"volume":289280000,"adj_close":450.88}
{"date":"1994-04-06","open":448.29,"high":449.63,"low":444.98,"close":448.05,"volume":302000000,"adj_close":448.05}
{"date":"1994-04-05","open":439.14,"high":448.29,"low":439.14,"close":448.29,"volume":365990000,"adj_close":448.29}
{"date":"1994-04-04","open":445.66,"high":445.66,"low":435.86,"close":438.92,"volume":344390000,"adj_close":438.92}
{"date":"1994-03-31","open":445.55,"high":447.16,"low":436.16,"close":445.77,"volume":403580000,"adj_close":445.77}
{"date":"1994-03-30","open":452.48,"high":452.49,"low":445.55,"close":445.55,"volume":390520000,"adj_close":445.55}
{"date":"1994-03-29","open":460,"high":460.32,"low":452.43,"close":452.48,"volume":305360000,"adj_close":452.48}
{"date":"1994-03-28","open":460.58,"high":461.12,"low":456.1,"close":460,"volume":287350000,"adj_close":460}
{"date":"1994-03-25","open":464.35,"high":465.29,"low":460.58,"close":460.58,"volume":249640000,"adj_close":460.58}
{"date":"1994-03-24","open":468.57,"high":468.57,"low":462.41,"close":464.35,"volume":303740000,"adj_close":464.35}
{"date":"1994-03-23","open":468.89,"high":470.38,"low":468.52,"close":468.54,"volume":281500000,"adj_close":468.54}
{"date":"1994-03-22","open":468.4,"high":470.47,"low":467.88,"close":468.8,"volume":282240000,"adj_close":468.8}
{"date":"1994-03-21","open":471.06,"high":471.06,"low":467.23,"close":468.54,"volume":247380000,"adj_close":468.54}
{"date":"1994-03-18","open":470.89,"high":471.09,"low":467.83,"close":471.06,"volume":462240000,"adj_close":471.06}
{"date":"1994-03-17","open":469.42,"high":471.05,"low":468.62,"close":470.9,"volume":303930000,"adj_close":470.9}
{"date":"1994-03-16","open":467.04,"high":469.85,"low":465.48,"close":469.42,"volume":307640000,"adj_close":469.42}
{"date":"1994-03-15","open":467.39,"high":468.99,"low":466.04,"close":467.01,"volume":303750000,"adj_close":467.01}
{"date":"1994-03-14","open":466.44,"high":467.6,"low":466.08,"close":467.39,"volume":260150000,"adj_close":467.39}
{"date":"1994-03-11","open":463.86,"high":466.61,"low":462.54,"close":466.44,"volume":303890000,"adj_close":466.44}
{"date":"1994-03-10","open":467.08,"high":467.29,"low":462.46,"close":463.9,"volume":369370000,"adj_close":463.9}
{"date":"1994-03-09","open":465.94,"high":467.42,"low":463.4,"close":467.06,"volume":309810000,"adj_close":467.06}
{"date":"1994-03-08","open":466.92,"high":467.79,"low":465.02,"close":465.88,"volume":298110000,"adj_close":465.88}
{"date":"1994-03-07","open":464.74,"high":468.07,"low":464.74,"close":466.91,"volume":285590000,"adj_close":466.91}
{"date":"1994-03-04","open":463.03,"high":466.16,"low":462.41,"close":464.74,"volume":311850000,"adj_close":464.74}
{"date":"1994-03-03","open":464.81,"high":464.83,"low":462.5,"close":463.01,"volume":291790000,"adj_close":463.01}
{"date":"1994-03-02","open":464.4,"high":464.87,"low":457.49,"close":464.81,"volume":361130000,"adj_close":464.81}
{"date":"1994-03-01","open":467.19,"high":467.43,"low":462.02,"close":464.44,"volume":304450000,"adj_close":464.44}
{"date":"1994-02-28","open":466.07,"high":469.16,"low":466.07,"close":467.14,"volume":268690000,"adj_close":467.14}
{"date":"1994-02-25","open":464.33,"high":466.48,"low":464.33,"close":466.07,"volume":273680000,"adj_close":466.07}
{"date":"1994-02-24","open":470.65,"high":470.65,"low":464.26,"close":464.26,"volume":342940000,"adj_close":464.26}
{"date":"1994-02-23","open":471.48,"high":472.41,"low":469.47,"close":470.69,"volume":309910000,"adj_close":470.69}
{"date":"1994-02-22","open":467.69,"high":471.65,"low":467.58,"close":471.46,"volume":270900000,"adj_close":471.46}
{"date":"1994-02-18","open":470.29,"high":471.09,"low":466.07,"close":467.69,"volume":293210000,"adj_close":467.69}
{"date":"1994-02-17","open":472.79,"high":475.12,"low":468.44,"close":470.34,"volume":340030000,"adj_close":470.34}
{"date":"1994-02-16","open":472.53,"high":474.16,"low":471.94,"close":472.79,"volume":295450000,"adj_close":472.79}
{"date":"1994-02-15","open":470.23,"high":473.41,"low":470.23,"close":472.52,"volume":306790000,"adj_close":472.52}
{"date":"1994-02-14","open":470.18,"high":471.99,"low":469.05,"close":470.23,"volume":263190000,"adj_close":470.23}
{"date":"1994-02-11","open":468.93,"high":471.13,"low":466.89,"close":470.18,"volume":213740000,"adj_close":470.18}
{"date":"1994-02-10","open":472.81,"high":473.13,"low":468.91,"close":468.93,"volume":327250000,"adj_close":468.93}
{"date":"1994-02-09","open":471.05,"high":473.41,"low":471.05,"close":472.77,"volume":332670000,"adj_close":472.77}
{"date":"1994-02-08","open":471.76,"high":472.33,"low":469.5,"close":471.05,"volume":318180000,"adj_close":471.05}
{"date":"1994-02-07","open":469.81,"high":472.09,"low":467.57,"close":471.76,"volume":348270000,"adj_close":471.76}
{"date":"1994-02-04","open":480.68,"high":481.02,"low":469.28,"close":469.81,"volume":378380000,"adj_close":469.81}
{"date":"1994-02-03","open":481.96,"high":481.96,"low":478.71,"close":480.71,"volume":318350000,"adj_close":480.71}
{"date":"1994-02-02","open":479.62,"high":482.23,"low":479.57,"close":482,"volume":328960000,"adj_close":482}
{"date":"1994-02-01","open":481.6,"high":481.64,"low":479.18,"close":479.62,"volume":322510000,"adj_close":479.62}
{"date":"1994-01-31","open":478.7,"high":482.85,"low":478.7,"close":481.61,"volume":322870000,"adj_close":481.61}
{"date":"1994-01-28","open":477.05,"high":479.75,"low":477.05,"close":478.7,"volume":313140000,"adj_close":478.7}
{"date":"1994-01-27","open":473.2,"high":477.52,"low":473.2,"close":477.05,"volume":346500000,"adj_close":477.05}
{"date":"1994-01-26","open":470.92,"high":473.44,"low":470.72,"close":473.2,"volume":304660000,"adj_close":473.2}
{"date":"1994-01-25","open":471.97,"high":472.56,"low":470.27,"close":470.92,"volume":326120000,"adj_close":470.92}
{"date":"1994-01-24","open":474.72,"high":475.2,"low":471.49,"close":471.97,"volume":296900000,"adj_close":471.97}
{"date":"1994-01-21","open":474.98,"high":475.56,"low":473.72,"close":474.72,"volume":346350000,"adj_close":474.72}
{"date":"1994-01-20","open":474.3,"high":475,"low":473.42,"close":474.98,"volume":310450000,"adj_close":474.98}
{"date":"1994-01-19","open":474.25,"high":474.7,"low":472.21,"close":474.3,"volume":311370000,"adj_close":474.3}
{"date":"1994-01-18","open":473.3,"high":475.19,"low":473.29,"close":474.25,"volume":308840000,"adj_close":474.25}
{"date":"1994-01-17","open":474.91,"high":474.91,"low":472.84,"close":473.3,"volume":233980000,"adj_close":473.3}
{"date":"1994-01-14","open":472.5,"high":475.32,"low":472.5,"close":474.91,"volume":304920000,"adj_close":474.91}
{"date":"1994-01-13","open":474.17,"high":474.17,"low":471.8,"close":472.47,"volume":277970000,"adj_close":472.47}
{"date":"1994-01-12","open":474.13,"high":475.06,"low":472.14,"close":474.17,"volume":310690000,"adj_close":474.17}
{"date":"1994-01-11","open":475.27,"high":475.28,"low":473.27,"close":474.13,"volume":305490000,"adj_close":474.13}
{"date":"1994-01-10","open":469.9,"high":475.27,"low":469.55,"close":475.27,"volume":319490000,"adj_close":475.27}
{"date":"1994-01-07","open":467.09,"high":470.26,"low":467.03,"close":469.9,"volume":324920000,"adj_close":469.9}
{"date":"1994-01-06","open":467.55,"high":469,"low":467.02,"close":467.12,"volume":365960000,"adj_close":467.12}
{"date":"1994-01-05","open":466.89,"high":467.82,"low":465.92,"close":467.55,"volume":400030000,"adj_close":467.55}
{"date":"1994-01-04","open":465.44,"high":466.89,"low":464.44,"close":466.89,"volume":326600000,"adj_close":466.89}
{"date":"1994-01-03","open":466.51,"high":466.94,"low":464.36,"close":465.44,"volume":270140000,"adj_close":465.44}
{"date":"1993-12-31","open":468.66,"high":470.75,"low":466.45,"close":466.45,"volume":168590000,"adj_close":466.45}
{"date":"1993-12-30","open":470.58,"high":470.58,"low":468.09,"close":468.64,"volume":195860000,"adj_close":468.64}
{"date":"1993-12-29","open":470.88,"high":471.29,"low":469.87,"close":470.58,"volume":269570000,"adj_close":470.58}
{"date":"1993-12-28","open":470.61,"high":471.05,"low":469.43,"close":470.94,"volume":200960000,"adj_close":470.94}
{"date":"1993-12-27","open":467.4,"high":470.55,"low":467.35,"close":470.54,"volume":171200000,"adj_close":470.54}
{"date":"1993-12-23","open":467.3,"high":468.97,"low":467.3,"close":467.38,"volume":227240000,"adj_close":467.38}
{"date":"1993-12-22","open":465.08,"high":467.38,"low":465.08,"close":467.32,"volume":272440000,"adj_close":467.32}
{"date":"1993-12-21","open":465.84,"high":465.92,"low":464.03,"close":465.3,"volume":273370000,"adj_close":465.3}
{"date":"1993-12-20","open":466.38,"high":466.9,"low":465.53,"close":465.85,"volume":255900000,"adj_close":465.85}
{"date":"1993-12-17","open":463.34,"high":466.38,"low":463.34,"close":466.38,"volume":363750000,"adj_close":466.38}
{"date":"1993-12-16","open":461.86,"high":463.98,"low":461.86,"close":463.34,"volume":284620000,"adj_close":463.34}
{"date":"1993-12-15","open":463.06,"high":463.69,"low":461.84,"close":461.84,"volume":331770000,"adj_close":461.84}
{"date":"1993-12-14","open":465.73,"high":466.12,"low":462.46,"close":463.06,"volume":275050000,"adj_close":463.06}
{"date":"1993-12-13","open":463.93,"high":465.71,"low":462.71,"close":465.7,"volume":256580000,"adj_close":465.7}
{"date":"1993-12-10","open":464.18,"high":464.87,"low":462.66,"close":463.93,"volume":245620000,"adj_close":463.93}
{"date":"1993-12-09","open":466.29,"high":466.54,"low":463.87,"close":464.18,"volume":287570000,"adj_close":464.18}
{"date":"1993-12-08","open":465.88,"high":466.73,"low":465.42,"close":466.29,"volume":314460000,"adj_close":466.29}
{"date":"1993-12-07","open":466.43,"high":466.77,"low":465.44,"close":466.76,"volume":285690000,"adj_close":466.76}
{"date":"1993-12-06","open":464.89,"high":466.89,"low":464.4,"close":466.43,"volume":292370000,"adj_close":466.43}
{"date":"1993-12-03","open":463.13,"high":464.89,"low":462.67,"close":464.89,"volume":268360000,"adj_close":464.89}
{"date":"1993-12-02","open":461.89,"high":463.22,"low":461.45,"close":463.11,"volume":256370000,"adj_close":463.11}
{"date":"1993-12-01","open":461.93,"high":464.47,"low":461.63,"close":461.89,"volume":293870000,"adj_close":461.89}
{"date":"1993-11-30","open":461.9,"high":463.62,"low":460.45,"close":461.79,"volume":286660000,"adj_close":461.79}
{"date":"1993-11-29","open":463.06,"high":464.83,"low":461.83,"close":461.9,"volume":272710000,"adj_close":461.9}
{"date":"1993-11-26","open":462.36,"high":463.63,"low":462.36,"close":463.06,"volume":90220000,"adj_close":463.06}
{"date":"1993-11-24","open":461.03,"high":462.9,"low":461.03,"close":462.36,"volume":230630000,"adj_close":462.36}
{"date":"1993-11-23","open":459.13,"high":461.77,"low":458.47,"close":461.03,"volume":260400000,"adj_close":461.03}
{"date":"1993-11-22","open":462.6,"high":462.6,"low":457.08,"close":459.13,"volume":280130000,"adj_close":459.13}
{"date":"1993-11-19","open":463.59,"high":463.6,"low":460.03,"close":462.6,"volume":302970000,"adj_close":462.6}
{"date":"1993-11-18","open":464.83,"high":464.88,"low":461.73,"close":463.62,"volume":313490000,"adj_close":463.62}
{"date":"1993-11-17","open":466.74,"high":467.24,"low":462.73,"close":464.81,"volume":316940000,"adj_close":464.81}
{"date":"1993-11-16","open":463.75,"high":466.74,"low":462.97,"close":466.74,"volume":303980000,"adj_close":466.74}
{"date":"1993-11-15","open":465.39,"high":466.13,"low":463.01,"close":463.75,"volume":251030000,"adj_close":463.75}
{"date":"1993-11-12","open":462.64,"high":465.84,"low":462.64,"close":465.39,"volume":326240000,"adj_close":465.39}
{"date":"1993-11-11","open":463.72,"high":464.96,"low":462.49,"close":462.64,"volume":283820000,"adj_close":462.64}
{"date":"1993-11-10","open":460.4,"high":463.72,"low":459.57,"close":463.72,"volume":283450000,"adj_close":463.72}
{"date":"1993-11-09","open":460.21,"high":463.42,"low":460.21,"close":460.33,"volume":276360000,"adj_close":460.33}
{"date":"1993-11-08","open":459.57,"high":461.54,"low":458.78,"close":460.21,"volume":234340000,"adj_close":460.21}
{"date":"1993-11-05","open":457.49,"high":459.63,"low":454.36,"close":459.57,"volume":336890000,"adj_close":459.57}
{"date":"1993-11-04","open":463.02,"high":463.16,"low":457.26,"close":457.49,"volume":323430000,"adj_close":457.49}
{"date":"1993-11-03","open":468.44,"high":468.61,"low":460.95,"close":463.02,"volume":342110000,"adj_close":463.02}
{"date":"1993-11-02","open":469.1,"high":469.1,"low":466.2,"close":468.44,"volume":304780000,"adj_close":468.44}
{"date":"1993-11-01","open":467.83,"high":469.11,"low":467.33,"close":469.1,"volume":256030000,"adj_close":469.1}
{"date":"1993-10-29","open":467.72,"high":468.2,"low":467.37,"close":467.83,"volume":270570000,"adj_close":467.83}
{"date":"1993-10-28","open":464.52,"high":468.76,"low":464.52,"close":467.73,"volume":301220000,"adj_close":467.73}
{"date":"1993-10-27","open":464.3,"high":464.61,"low":463.36,"close":464.61,"volume":279830000,"adj_close":464.61}
{"date":"1993-10-26","open":464.2,"high":464.32,"low":462.65,"close":464.3,"volume":284530000,"adj_close":464.3}
{"date":"1993-10-25","open":463.27,"high":464.49,"low":462.05,"close":464.2,"volume":260310000,"adj_close":464.2}
{"date":"1993-10-22","open":465.36,"high":467.82,"low":463.27,"close":463.27,"volume":301440000,"adj_close":463.27}
{"date":"1993-10-21","open":466.06,"high":466.64,"low":464.38,"close":465.36,"volume":289600000,"adj_close":465.36}
{"date":"1993-10-20","open":466.21,"high":466.87,"low":464.54,"close":466.07,"volume":305670000,"adj_close":466.07}
{"date":"1993-10-19","open":468.41,"high":468.64,"low":464.8,"close":466.21,"volume":304400000,"adj_close":466.21}
{"date":"1993-10-18","open":469.5,"high":470.04,"low":468.02,"close":468.45,"volume":329580000,"adj_close":468.45}
{"date":"1993-10-15","open":466.83,"high":471.1,"low":466.83,"close":469.5,"volume":366110000,"adj_close":469.5}
{"date":"1993-10-14","open":461.55,"high":466.83,"low":461.55,"close":466.83,"volume":352530000,"adj_close":466.83}
{"date":"1993-10-13","open":461.12,"high":461.98,"low":460.76,"close":461.49,"volume":290930000,"adj_close":461.49}
{"date":"1993-10-12","open":461.04,"high":462.47,"low":460.73,"close":461.12,"volume":263970000,"adj_close":461.12}
{"date":"1993-10-11","open":460.31,"high":461.87,"low":460.31,"close":460.88,"volume":183060000,"adj_close":460.88}
{"date":"1993-10-08","open":459.18,"high":460.99,"low":456.4,"close":460.31,"volume":243600000,"adj_close":460.31}
{"date":"1993-10-07","open":460.71,"high":461.13,"low":459.08,"close":459.18,"volume":255210000,"adj_close":459.18}
{"date":"1993-10-06","open":461.24,"high":462.6,"low":460.26,"close":460.74,"volume":277070000,"adj_close":460.74}
{"date":"1993-10-05","open":461.34,"high":463.15,"low":459.45,"close":461.2,"volume":294570000,"adj_close":461.2}
{"date":"1993-10-04","open":461.28,"high":461.8,"low":460.02,"close":461.34,"volume":229380000,"adj_close":461.34}
{"date":"1993-10-01","open":458.93,"high":461.48,"low":458.35,"close":461.28,"volume":256880000,"adj_close":461.28}
{"date":"1993-09-30","open":460.11,"high":460.56,"low":458.28,"close":458.93,"volume":280980000,"adj_close":458.93}
{"date":"1993-09-29","open":461.6,"high":462.17,"low":459.51,"close":460.11,"volume":277690000,"adj_close":460.11}
{"date":"1993-09-28","open":461.84,"high":462.08,"low":460.91,"close":461.53,"volume":243320000,"adj_close":461.53}
{"date":"1993-09-27","open":457.63,"high":461.81,"low":457.63,"close":461.8,"volume":244920000,"adj_close":461.8}
{"date":"1993-09-24","open":457.74,"high":458.56,"low":456.92,"close":457.63,"volume":248270000,"adj_close":457.63}
{"date":"1993-09-23","open":456.25,"high":458.69,"low":456.25,"close":457.74,"volume":275350000,"adj_close":457.74}
{"date":"1993-09-22","open":452.94,"high":456.92,"low":452.94,"close":456.2,"volume":298960000,"adj_close":456.2}
{"date":"1993-09-21","open":455.05,"high":455.8,"low":449.64,"close":452.95,"volume":300310000,"adj_close":452.95}
{"date":"1993-09-20","open":458.84,"high":459.91,"low":455,"close":455.05,"volume":231130000,"adj_close":455.05}
{"date":"1993-09-17","open":459.43,"high":459.43,"low":457.09,"close":458.83,"volume":381370000,"adj_close":458.83}
{"date":"1993-09-16","open":461.54,"high":461.54,"low":459,"close":459.43,"volume":229700000,"adj_close":459.43}
{"date":"1993-09-15","open":459.9,"high":461.96,"low":456.31,"close":461.6,"volume":294410000,"adj_close":461.6}
{"date":"1993-09-14","open":461.93,"high":461.93,"low":458.15,"close":459.9,"volume":258650000,"adj_close":459.9}
{"date":"1993-09-13","open":461.7,"high":463.38,"low":461.41,"close":462.06,"volume":244970000,"adj_close":462.06}
{"date":"1993-09-10","open":457.49,"high":461.86,"low":457.49,"close":461.72,"volume":269950000,"adj_close":461.72}
{"date":"1993-09-09","open":456.65,"high":458.11,"low":455.17,"close":457.5,"volume":258070000,"adj_close":457.5}
{"date":"1993-09-08","open":458.52,"high":458.53,"low":453.75,"close":456.65,"volume":283100000,"adj_close":456.65}
{"date":"1993-09-07","open":461.34,"high":462.07,"low":457.95,"close":458.52,"volume":229500000,"adj_close":458.52}
{"date":"1993-09-03","open":461.3,"high":462.05,"low":459.91,"close":461.34,"volume":197160000,"adj_close":461.34}
{"date":"1993-09-02","open":463.13,"high":463.54,"low":461.07,"close":461.3,"volume":259870000,"adj_close":461.3}
{"date":"1993-09-01","open":463.55,"high":463.8,"low":461.77,"close":463.15,"volume":245040000,"adj_close":463.15}
{"date":"1993-08-31","open":461.9,"high":463.56,"low":461.29,"close":463.56,"volume":252830000,"adj_close":463.56}
{"date":"1993-08-30","open":460.54,"high":462.58,"low":460.28,"close":461.9,"volume":194180000,"adj_close":461.9}
{"date":"1993-08-27","open":461.05,"high":461.05,"low":459.19,"close":460.54,"volume":196140000,"adj_close":460.54}
{"date":"1993-08-26","open":460.04,"high":462.87,"low":458.82,"close":461.04,"volume":254070000,"adj_close":461.04}
{"date":"1993-08-25","open":459.75,"high":462.04,"low":459.3,"close":460.13,"volume":301650000,"adj_close":460.13}
{"date":"1993-08-24","open":455.23,"high":459.77,"low":455.04,"close":459.77,"volume":270700000,"adj_close":459.77}
{"date":"1993-08-23","open":456.12,"high":456.12,"low":454.29,"close":455.23,"volume":212500000,"adj_close":455.23}
{"date":"1993-08-20","open":456.51,"high":456.68,"low":454.6,"close":456.16,"volume":276800000,"adj_close":456.16}
{"date":"1993-08-19","open":456.01,"high":456.76,"low":455.2,"close":456.43,"volume":293330000,"adj_close":456.43}
{"date":"1993-08-18","open":453.21,"high":456.99,"low":453.21,"close":456.04,"volume":312940000,"adj_close":456.04}
{"date":"1993-08-17","open":452.38,"high":453.7,"low":451.96,"close":453.13,"volume":261320000,"adj_close":453.13}
{"date":"1993-08-16","open":450.25,"high":453.41,"low":450.25,"close":452.38,"volume":233640000,"adj_close":452.38}
{"date":"1993-08-13","open":448.97,"high":450.25,"low":448.97,"close":450.14,"volume":214370000,"adj_close":450.14}
{"date":"1993-08-12","open":450.47,"high":451.63,"low":447.53,"close":448.96,"volume":278530000,"adj_close":448.96}
{"date":"1993-08-11","open":449.6,"high":451,"low":449.6,"close":450.46,"volume":268330000,"adj_close":450.46}
{"date":"1993-08-10","open":450.71,"high":450.71,"low":449.1,"close":449.45,"volume":255520000,"adj_close":449.45}
{"date":"1993-08-09","open":448.68,"high":451.51,"low":448.31,"close":450.72,"volume":232750000,"adj_close":450.72}
{"date":"1993-08-06","open":448.13,"high":449.26,"low":447.87,"close":448.68,"volume":221170000,"adj_close":448.68}
{"date":"1993-08-05","open":448.55,"high":449.61,"low":446.94,"close":448.13,"volume":261900000,"adj_close":448.13}
{"date":"1993-08-04","open":449.27,"high":449.72,"low":447.93,"close":448.54,"volume":230040000,"adj_close":448.54}
{"date":"1993-08-03","open":450.15,"high":450.43,"low":447.59,"close":449.27,"volume":253110000,"adj_close":449.27}
{"date":"1993-08-02","open":448.13,"high":450.15,"low":448.03,"close":450.15,"volume":230380000,"adj_close":450.15}
{"date":"1993-07-30","open":450.19,"high":450.22,"low":446.98,"close":448.13,"volume":254420000,"adj_close":448.13}
{"date":"1993-07-29","open":447.19,"high":450.77,"low":447.19,"close":450.24,"volume":261240000,"adj_close":450.24}
{"date":"1993-07-28","open":448.25,"high":448.61,"low":446.59,"close":447.19,"volume":273100000,"adj_close":447.19}
{"date":"1993-07-27","open":449,"high":449.44,"low":446.76,"close":448.24,"volume":256750000,"adj_close":448.24}
{"date":"1993-07-26","open":447.06,"high":449.5,"low":447.04,"close":449.09,"volume":222580000,"adj_close":449.09}
{"date":"1993-07-23","open":444.54,"high":447.1,"low":444.54,"close":447.1,"volume":222170000,"adj_close":447.1}
{"date":"1993-07-22","open":447.18,"high":447.23,"low":443.72,"close":444.51,"volume":249630000,"adj_close":444.51}
{"date":"1993-07-21","open":447.28,"high":447.5,"low":445.84,"close":447.18,"volume":278590000,"adj_close":447.18}
{"date":"1993-07-20","open":446.03,"high":447.63,"low":443.71,"close":447.31,"volume":277420000,"adj_close":447.31}
{"date":"1993-07-19","open":445.75,"high":446.78,"low":444.83,"close":446.03,"volume":216370000,"adj_close":446.03}
{"date":"1993-07-16","open":449.07,"high":449.08,"low":445.66,"close":445.75,"volume":263100000,"adj_close":445.75}
{"date":"1993-07-15","open":450.09,"high":450.12,"low":447.26,"close":449.22,"volume":277810000,"adj_close":449.22}
{"date":"1993-07-14","open":448.08,"high":451.12,"low":448.08,"close":450.08,"volume":297430000,"adj_close":450.08}
{"date":"1993-07-13","open":449,"high":450.7,"low":448.07,"close":448.09,"volume":236720000,"adj_close":448.09}
{"date":"1993-07-12","open":448.13,"high":449.11,"low":447.71,"close":448.98,"volume":202310000,"adj_close":448.98}
{"date":"1993-07-09","open":448.64,"high":448.94,"low":446.74,"close":448.11,"volume":235210000,"adj_close":448.11}
{"date":"1993-07-08","open":442.84,"high":448.64,"low":442.84,"close":448.64,"volume":282910000,"adj_close":448.64}
{"date":"1993-07-07","open":441.4,"high":443.63,"low":441.4,"close":442.83,"volume":253170000,"adj_close":442.83}
{"date":"1993-07-06","open":445.86,"high":446.87,"low":441.42,"close":441.43,"volume":234810000,"adj_close":441.43}
{"date":"1993-07-02","open":449.02,"high":449.02,"low":445.2,"close":445.84,"volume":220750000,"adj_close":445.84}
{"date":"1993-07-01","open":450.54,"high":451.15,"low":448.71,"close":449.02,"volume":292040000,"adj_close":449.02}
{"date":"1993-06-30","open":450.69,"high":451.47,"low":450.15,"close":450.53,"volume":281120000,"adj_close":450.53}
{"date":"1993-06-29","open":451.89,"high":451.9,"low":449.67,"close":450.69,"volume":276310000,"adj_close":450.69}
{"date":"1993-06-28","open":447.6,"high":451.9,"low":447.6,"close":451.85,"volume":242090000,"adj_close":451.85}
{"date":"1993-06-25","open":446.62,"high":448.64,"low":446.62,"close":447.6,"volume":210430000,"adj_close":447.6}
{"date":"1993-06-24","open":443.04,"high":447.21,"low":442.5,"close":446.62,"volume":267450000,"adj_close":446.62}
{"date":"1993-06-23","open":445.96,"high":445.96,"low":443.19,"close":443.19,"volume":278260000,"adj_close":443.19}
{"date":"1993-06-22","open":446.25,"high":446.29,"low":444.94,"close":445.93,"volume":259530000,"adj_close":445.93}
{"date":"1993-06-21","open":443.68,"high":446.22,"low":443.68,"close":446.22,"volume":223650000,"adj_close":446.22}
{"date":"1993-06-18","open":448.54,"high":448.59,"low":443.68,"close":443.68,"volume":300500000,"adj_close":443.68}
{"date":"1993-06-17","open":447.43,"high":448.98,"low":446.91,"close":448.54,"volume":239810000,"adj_close":448.54}
{"date":"1993-06-16","open":446.27,"high":447.43,"low":443.61,"close":447.43,"volume":267500000,"adj_close":447.43}
{"date":"1993-06-15","open":447.73,"high":448.28,"low":446.18,"close":446.27,"volume":234110000,"adj_close":446.27}
{"date":"1993-06-14","open":447.26,"high":448.64,"low":447.23,"close":447.71,"volume":210440000,"adj_close":447.71}
{"date":"1993-06-11","open":445.38,"high":448.19,"low":445.38,"close":447.26,"volume":256750000,"adj_close":447.26}
{"date":"1993-06-10","open":445.78,"high":446.22,"low":444.09,"close":445.38,"volume":232600000,"adj_close":445.38}
{"date":"1993-06-09","open":444.71,"high":447.39,"low":444.66,"close":445.78,"volume":249030000,"adj_close":445.78}
{"date":"1993-06-08","open":447.65,"high":447.65,"low":444.31,"close":444.71,"volume":240640000,"adj_close":444.71}
{"date":"1993-06-07","open":450.07,"high":450.75,"low":447.32,"close":447.69,"volume":236920000,"adj_close":447.69}
{"date":"1993-06-04","open":452.43,"high":452.43,"low":448.92,"close":450.06,"volume":226440000,"adj_close":450.06}
{"date":"1993-06-03","open":453.84,"high":453.85,"low":451.12,"close":452.49,"volume":285570000,"adj_close":452.49}
{"date":"1993-06-02","open":453.83,"high":454.53,"low":452.68,"close":453.85,"volume":295560000,"adj_close":453.85}
{"date":"1993-06-01","open":450.23,"high":455.63,"low":450.23,"close":453.83,"volume":229690000,"adj_close":453.83}
{"date":"1993-05-28","open":452.41,"high":452.41,"low":447.67,"close":450.19,"volume":207820000,"adj_close":450.19}
{"date":"1993-05-27","open":453.44,"high":454.55,"low":451.14,"close":452.41,"volume":300810000,"adj_close":452.41}
{"date":"1993-05-26","open":448.85,"high":453.51,"low":448.82,"close":453.44,"volume":274230000,"adj_close":453.44}
{"date":"1993-05-25","open":448,"high":449.04,"low":447.7,"close":448.85,"volume":222090000,"adj_close":448.85}
{"date":"1993-05-24","open":445.84,"high":448.44,"low":445.26,"close":448,"volume":197990000,"adj_close":448}
{"date":"1993-05-21","open":450.59,"high":450.59,"low":444.89,"close":445.84,"volume":279120000,"adj_close":445.84}
{"date":"1993-05-20","open":447.57,"high":450.59,"low":447.36,"close":450.59,"volume":289160000,"adj_close":450.59}
{"date":"1993-05-19","open":440.32,"high":447.86,"low":436.86,"close":447.57,"volume":342420000,"adj_close":447.57}
{"date":"1993-05-18","open":440.39,"high":441.26,"low":437.95,"close":440.32,"volume":264300000,"adj_close":440.32}
{"date":"1993-05-17","open":439.56,"high":440.38,"low":437.83,"close":440.37,"volume":227580000,"adj_close":440.37}
{"date":"1993-05-14","open":439.22,"high":439.82,"low":438.1,"close":439.56,"volume":252910000,"adj_close":439.56}
{"date":"1993-05-13","open":444.75,"high":444.75,"low":439.23,"close":439.23,"volume":293920000,"adj_close":439.23}
{"date":"1993-05-12","open":444.32,"high":445.16,"low":442.87,"close":444.8,"volume":255680000,"adj_close":444.8}
{"date":"1993-05-11","open":442.8,"high":444.57,"low":441.52,"close":444.36,"volume":218480000,"adj_close":444.36}
{"date":"1993-05-10","open":442.34,"high":445.42,"low":442.05,"close":442.8,"volume":235580000,"adj_close":442.8}
{"date":"1993-05-07","open":443.28,"high":443.7,"low":441.69,"close":442.31,"volume":223570000,"adj_close":442.31}
{"date":"1993-05-06","open":444.6,"high":444.81,"low":442.9,"close":443.26,"volume":255460000,"adj_close":443.26}
{"date":"1993-05-05","open":443.98,"high":446.09,"low":443.76,"close":444.52,"volume":274240000,"adj_close":444.52}
{"date":"1993-05-04","open":442.58,"high":445.19,"low":442.45,"close":444.05,"volume":268310000,"adj_close":444.05}
{"date":"1993-05-03","open":440.19,"high":442.59,"low":438.25,"close":442.46,"volume":224970000,"adj_close":442.46}
{"date":"1993-04-30","open":438.89,"high":442.29,"low":438.89,"close":440.19,"volume":247460000,"adj_close":440.19}
{"date":"1993-04-29","open":438.02,"high":438.96,"low":435.59,"close":438.89,"volume":249760000,"adj_close":438.89}
{"date":"1993-04-28","open":438.01,"high":438.8,"low":436.68,"close":438.02,"volume":267980000,"adj_close":438.02}
{"date":"1993-04-27","open":433.52,"high":438.02,"low":433.14,"close":438.01,"volume":284140000,"adj_close":438.01}
{"date":"1993-04-26","open":437.03,"high":438.35,"low":432.3,"close":433.54,"volume":283260000,"adj_close":433.54}
{"date":"1993-04-23","open":439.49,"high":439.49,"low":436.82,"close":437.03,"volume":259810000,"adj_close":437.03}
{"date":"1993-04-22","open":443.55,"high":445.73,"low":439.46,"close":439.46,"volume":310390000,"adj_close":439.46}
{"date":"1993-04-21","open":445.09,"high":445.77,"low":443.08,"close":443.63,"volume":287300000,"adj_close":443.63}
{"date":"1993-04-20","open":447.46,"high":447.46,"low":441.81,"close":445.1,"volume":317990000,"adj_close":445.1}
{"date":"1993-04-19","open":448.94,"high":449.14,"low":445.85,"close":447.46,"volume":244710000,"adj_close":447.46}
{"date":"1993-04-16","open":448.41,"high":449.39,"low":447.67,"close":448.94,"volume":305160000,"adj_close":448.94}
{"date":"1993-04-15","open":448.6,"high":449.11,"low":446.39,"close":448.4,"volume":259500000,"adj_close":448.4}
{"date":"1993-04-14","open":449.22,"high":450,"low":448.02,"close":448.66,"volume":257340000,"adj_close":448.66}
{"date":"1993-04-13","open":448.41,"high":450.4,"low":447.66,"close":449.22,"volume":286690000,"adj_close":449.22}
{"date":"1993-04-12","open":441.84,"high":448.37,"low":441.84,"close":448.37,"volume":259690000,"adj_close":448.37}
{"date":"1993-04-08","open":442.71,"high":443.77,"low":440.02,"close":441.84,"volume":284370000,"adj_close":441.84}
{"date":"1993-04-07","open":441.16,"high":442.73,"low":440.5,"close":442.73,"volume":300000000,"adj_close":442.73}
{"date":"1993-04-06","open":442.29,"high":443.38,"low":439.48,"close":441.16,"volume":293680000,"adj_close":441.16}
{"date":"1993-04-05","open":441.42,"high":442.43,"low":440.53,"close":442.29,"volume":296080000,"adj_close":442.29}
{"date":"1993-04-02","open":450.28,"high":450.28,"low":440.71,"close":441.39,"volume":323330000,"adj_close":441.39}
{"date":"1993-04-01","open":451.67,"high":452.63,"low":449.6,"close":450.3,"volume":234530000,"adj_close":450.3}
{"date":"1993-03-31","open":451.97,"high":454.88,"low":451.67,"close":451.67,"volume":279190000,"adj_close":451.67}
{"date":"1993-03-30","open":450.79,"high":452.06,"low":449.63,"close":451.97,"volume":231190000,"adj_close":451.97}
{"date":"1993-03-29","open":447.76,"high":452.81,"low":447.75,"close":450.77,"volume":199970000,"adj_close":450.77}
{"date":"1993-03-26","open":450.91,"high":452.09,"low":447.69,"close":447.78,"volume":226650000,"adj_close":447.78}
{"date":"1993-03-25","open":448.09,"high":451.75,"low":447.93,"close":450.88,"volume":251530000,"adj_close":450.88}
{"date":"1993-03-24","open":448.71,"high":450.9,"low":446.1,"close":448.07,"volume":274300000,"adj_close":448.07}
{"date":"1993-03-23","open":448.88,"high":449.8,"low":448.3,"close":448.76,"volume":232730000,"adj_close":448.76}
{"date":"1993-03-22","open":450.17,"high":450.17,"low":446.08,"close":448.88,"volume":233190000,"adj_close":448.88}
{"date":"1993-03-19","open":451.9,"high":453.32,"low":449.91,"close":450.18,"volume":339660000,"adj_close":450.18}
{"date":"1993-03-18","open":448.36,"high":452.39,"low":448.36,"close":451.89,"volume":241180000,"adj_close":451.89}
{"date":"1993-03-17","open":451.36,"high":451.36,"low":447.99,"close":448.31,"volume":241270000,"adj_close":448.31}
{"date":"1993-03-16","open":451.43,"high":452.36,"low":451.01,"close":451.37,"volume":218820000,"adj_close":451.37}
{"date":"1993-03-15","open":449.83,"high":451.43,"low":449.4,"close":451.43,"volume":195930000,"adj_close":451.43}
{"date":"1993-03-12","open":453.7,"high":453.7,"low":447.04,"close":449.83,"volume":255420000,"adj_close":449.83}
{"date":"1993-03-11","open":456.35,"high":456.76,"low":453.48,"close":453.72,"volume":257060000,"adj_close":453.72}
{"date":"1993-03-10","open":454.4,"high":456.34,"low":452.7,"close":456.33,"volume":255610000,"adj_close":456.33}
{"date":"1993-03-09","open":454.67,"high":455.52,"low":453.68,"close":454.4,"volume":290670000,"adj_close":454.4}
{"date":"1993-03-08","open":446.12,"high":454.71,"low":446.12,"close":454.71,"volume":275290000,"adj_close":454.71}
{"date":"1993-03-05","open":447.34,"high":449.59,"low":445.56,"close":446.11,"volume":253480000,"adj_close":446.11}
{"date":"1993-03-04","open":449.26,"high":449.52,"low":446.72,"close":447.34,"volume":234220000,"adj_close":447.34}
{"date":"1993-03-03","open":447.9,"high":450,"low":447.73,"close":449.26,"volume":277380000,"adj_close":449.26}
{"date":"1993-03-02","open":442,"high":447.91,"low":441.07,"close":447.9,"volume":269750000,"adj_close":447.9}
{"date":"1993-03-01","open":443.38,"high":444.18,"low":441.34,"close":442.01,"volume":232460000,"adj_close":442.01}
{"date":"1993-02-26","open":442.34,"high":443.77,"low":440.98,"close":443.38,"volume":234160000,"adj_close":443.38}
{"date":"1993-02-25","open":440.7,"high":442.34,"low":439.67,"close":442.34,"volume":252860000,"adj_close":442.34}
{"date":"1993-02-24","open":434.76,"high":440.87,"low":434.68,"close":440.87,"volume":316750000,"adj_close":440.87}
{"date":"1993-02-23","open":435.34,"high":436.84,"low":432.41,"close":434.8,"volume":329060000,"adj_close":434.8}
{"date":"1993-02-22","open":434.21,"high":436.49,"low":433.53,"close":435.24,"volume":311570000,"adj_close":435.24}
{"date":"1993-02-19","open":431.93,"high":434.26,"low":431.68,"close":434.22,"volume":310700000,"adj_close":434.22}
{"date":"1993-02-18","open":433.3,"high":437.79,"low":428.25,"close":431.9,"volume":311180000,"adj_close":431.9}
{"date":"1993-02-17","open":433.93,"high":433.97,"low":430.92,"close":433.3,"volume":302210000,"adj_close":433.3}
{"date":"1993-02-16","open":444.53,"high":444.53,"low":433.47,"close":433.91,"volume":332850000,"adj_close":433.91}
{"date":"1993-02-12","open":447.66,"high":447.7,"low":444.58,"close":444.58,"volume":216810000,"adj_close":444.58}
{"date":"1993-02-11","open":446.21,"high":449.36,"low":446.21,"close":447.66,"volume":257190000,"adj_close":447.66}
{"date":"1993-02-10","open":445.33,"high":446.37,"low":444.24,"close":446.23,"volume":251910000,"adj_close":446.23}
{"date":"1993-02-09","open":448.04,"high":448.04,"low":444.52,"close":445.33,"volume":240410000,"adj_close":445.33}
{"date":"1993-02-08","open":448.94,"high":450.04,"low":447.7,"close":447.85,"volume":243400000,"adj_close":447.85}
{"date":"1993-02-05","open":449.56,"high":449.56,"low":446.95,"close":448.93,"volume":324710000,"adj_close":448.93}
{"date":"1993-02-04","open":447.2,"high":449.86,"low":447.2,"close":449.56,"volume":351140000,"adj_close":449.56}
{"date":"1993-02-03","open":442.56,"high":447.35,"low":442.56,"close":447.2,"volume":345410000,"adj_close":447.2}
{"date":"1993-02-02","open":442.52,"high":442.87,"low":440.76,"close":442.55,"volume":271560000,"adj_close":442.55}
{"date":"1993-02-01","open":438.78,"high":442.52,"low":438.78,"close":442.52,"volume":238570000,"adj_close":442.52}
{"date":"1993-01-29","open":438.67,"high":438.93,"low":436.91,"close":438.78,"volume":247200000,"adj_close":438.78}
{"date":"1993-01-28","open":438.13,"high":439.14,"low":437.3,"close":438.66,"volume":256980000,"adj_close":438.66}
{"date":"1993-01-27","open":439.95,"high":440.04,"low":436.82,"close":438.11,"volume":277020000,"adj_close":438.11}
{"date":"1993-01-26","open":440.05,"high":442.66,"low":439.54,"close":439.95,"volume":314110000,"adj_close":439.95}
{"date":"1993-01-25","open":436.11,"high":440.53,"low":436.11,"close":440.01,"volume":288740000,"adj_close":440.01}
{"date":"1993-01-22","open":435.49,"high":437.81,"low":435.49,"close":436.11,"volume":293320000,"adj_close":436.11}
{"date":"1993-01-21","open":433.37,"high":435.75,"low":432.48,"close":435.49,"volume":257620000,"adj_close":435.49}
{"date":"1993-01-20","open":435.14,"high":436.23,"low":433.37,"close":433.37,"volume":268790000,"adj_close":433.37}
{"date":"1993-01-19","open":436.84,"high":437.7,"low":434.59,"close":435.13,"volume":283240000,"adj_close":435.13}
{"date":"1993-01-18","open":437.13,"high":437.13,"low":435.92,"close":436.84,"volume":196030000,"adj_close":436.84}
{"date":"1993-01-15","open":435.87,"high":439.49,"low":435.84,"close":437.15,"volume":309720000,"adj_close":437.15}
{"date":"1993-01-14","open":433.08,"high":435.96,"low":433.08,"close":435.94,"volume":281040000,"adj_close":435.94}
{"date":"1993-01-13","open":431.03,"high":433.44,"low":429.99,"close":433.03,"volume":245360000,"adj_close":433.03}
{"date":"1993-01-12","open":430.95,"high":431.39,"low":428.19,"close":431.04,"volume":239410000,"adj_close":431.04}
{"date":"1993-01-11","open":429.04,"high":431.04,"low":429.01,"close":430.95,"volume":217150000,"adj_close":430.95}
{"date":"1993-01-08","open":430.73,"high":430.73,"low":426.88,"close":429.05,"volume":263470000,"adj_close":429.05}
{"date":"1993-01-07","open":434.52,"high":435.46,"low":429.76,"close":430.73,"volume":304850000,"adj_close":430.73}
{"date":"1993-01-06","open":434.34,"high":435.17,"low":432.52,"close":434.52,"volume":295240000,"adj_close":434.52}
{"date":"1993-01-05","open":435.38,"high":435.4,"low":433.55,"close":434.34,"volume":240350000,"adj_close":434.34}
{"date":"1993-01-04","open":435.7,"high":437.32,"low":434.48,"close":435.38,"volume":201210000,"adj_close":435.38}
{"date":"1992-12-31","open":438.82,"high":439.59,"low":435.71,"close":435.71,"volume":165910000,"adj_close":435.71}
{"date":"1992-12-30","open":437.98,"high":439.37,"low":437.12,"close":438.82,"volume":183930000,"adj_close":438.82}
{"date":"1992-12-29","open":439.15,"high":442.65,"low":437.6,"close":437.98,"volume":213660000,"adj_close":437.98}
{"date":"1992-12-28","open":439.77,"high":439.77,"low":437.26,"close":439.15,"volume":143970000,"adj_close":439.15}
{"date":"1992-12-24","open":439.03,"high":439.81,"low":439.03,"close":439.77,"volume":95240000,"adj_close":439.77}
{"date":"1992-12-23","open":440.29,"high":441.11,"low":439.03,"close":439.03,"volume":234140000,"adj_close":439.03}
{"date":"1992-12-22","open":440.7,"high":441.64,"low":438.25,"close":440.31,"volume":250430000,"adj_close":440.31}
{"date":"1992-12-21","open":441.26,"high":441.26,"low":439.65,"close":440.7,"volume":224680000,"adj_close":440.7}
{"date":"1992-12-18","open":435.46,"high":441.29,"low":435.46,"close":441.28,"volume":389300000,"adj_close":441.28}
{"date":"1992-12-17","open":431.52,"high":435.44,"low":431.46,"close":435.43,"volume":251640000,"adj_close":435.43}
{"date":"1992-12-16","open":432.58,"high":434.22,"low":430.88,"close":431.52,"volume":242130000,"adj_close":431.52}
{"date":"1992-12-15","open":432.82,"high":433.66,"low":431.92,"close":432.57,"volume":227770000,"adj_close":432.57}
{"date":"1992-12-14","open":433.73,"high":435.26,"low":432.83,"close":432.84,"volume":187040000,"adj_close":432.84}
{"date":"1992-12-11","open":434.64,"high":434.64,"low":433.34,"close":433.73,"volume":164510000,"adj_close":433.73}
{"date":"1992-12-10","open":435.66,"high":435.66,"low":432.65,"close":434.64,"volume":240640000,"adj_close":434.64}
{"date":"1992-12-09","open":436.99,"high":436.99,"low":433.98,"close":435.65,"volume":230060000,"adj_close":435.65}
{"date":"1992-12-08","open":435.31,"high":436.99,"low":434.68,"close":436.99,"volume":234330000,"adj_close":436.99}
{"date":"1992-12-07","open":432.06,"high":435.31,"low":432.06,"close":435.31,"volume":217700000,"adj_close":435.31}
{"date":"1992-12-04","open":429.93,"high":432.89,"low":429.74,"close":432.06,"volume":234960000,"adj_close":432.06}
{"date":"1992-12-03","open":429.98,"high":430.99,"low":428.8,"close":429.91,"volume":238050000,"adj_close":429.91}
{"date":"1992-12-02","open":430.78,"high":430.87,"low":428.61,"close":429.89,"volume":247010000,"adj_close":429.89}
{"date":"1992-12-01","open":431.35,"high":431.47,"low":429.2,"close":430.78,"volume":259050000,"adj_close":430.78}
{"date":"1992-11-30","open":430.19,"high":431.53,"low":429.36,"close":431.35,"volume":230150000,"adj_close":431.35}
{"date":"1992-11-27","open":429.19,"high":431.93,"low":429.17,"close":430.16,"volume":106020000,"adj_close":430.16}
{"date":"1992-11-25","open":427.59,"high":429.41,"low":427.58,"close":429.19,"volume":207700000,"adj_close":429.19}
{"date":"1992-11-24","open":425.14,"high":429.31,"low":424.83,"close":427.59,"volume":241540000,"adj_close":427.59}
{"date":"1992-11-23","open":426.65,"high":426.65,"low":424.95,"close":425.12,"volume":192530000,"adj_close":425.12}
{"date":"1992-11-20","open":423.61,"high":426.98,"low":423.61,"close":426.65,"volume":257460000,"adj_close":426.65}
{"date":"1992-11-19","open":422.86,"high":423.61,"low":422.5,"close":423.61,"volume":218720000,"adj_close":423.61}
{"date":"1992-11-18","open":419.27,"high":423.49,"low":419.24,"close":422.85,"volume":219080000,"adj_close":422.85}
{"date":"1992-11-17","open":420.63,"high":420.97,"low":418.31,"close":419.27,"volume":187660000,"adj_close":419.27}
{"date":"1992-11-16","open":422.44,"high":422.44,"low":420.35,"close":420.68,"volume":173600000,"adj_close":420.68}
{"date":"1992-11-13","open":422.89,"high":422.91,"low":421.04,"close":422.43,"volume":192950000,"adj_close":422.43}
{"date":"1992-11-12","open":422.2,"high":423.1,"low":421.7,"close":422.87,"volume":226010000,"adj_close":422.87}
{"date":"1992-11-11","open":418.62,"high":422.33,"low":418.4,"close":422.2,"volume":243750000,"adj_close":422.2}
{"date":"1992-11-10","open":418.59,"high":419.71,"low":417.98,"close":418.62,"volume":223180000,"adj_close":418.62}
{"date":"1992-11-09","open":417.58,"high":420.13,"low":416.79,"close":418.59,"volume":197560000,"adj_close":418.59}
{"date":"1992-11-06","open":418.35,"high":418.35,"low":417.01,"close":417.58,"volume":205310000,"adj_close":417.58}
{"date":"1992-11-05","open":417.08,"high":418.4,"low":415.58,"close":418.34,"volume":219730000,"adj_close":418.34}
{"date":"1992-11-04","open":419.91,"high":421.07,"low":416.61,"close":417.11,"volume":194400000,"adj_close":417.11}
{"date":"1992-11-03","open":422.75,"high":422.81,"low":418.59,"close":419.92,"volume":208140000,"adj_close":419.92}
{"date":"1992-11-02","open":418.66,"high":422.75,"low":418.12,"close":422.75,"volume":203280000,"adj_close":422.75}
{"date":"1992-10-30","open":420.86,"high":421.13,"low":418.54,"close":418.68,"volume":201930000,"adj_close":418.68}
{"date":"1992-10-29","open":420.15,"high":421.16,"low":419.83,"close":420.86,"volume":206550000,"adj_close":420.86}
{"date":"1992-10-28","open":418.49,"high":420.13,"low":417.56,"close":420.13,"volume":203910000,"adj_close":420.13}
{"date":"1992-10-27","open":418.18,"high":419.2,"low":416.97,"close":418.49,"volume":201730000,"adj_close":418.49}
{"date":"1992-10-26","open":414.09,"high":418.17,"low":413.71,"close":418.16,"volume":188060000,"adj_close":418.16}
{"date":"1992-10-23","open":414.9,"high":416.23,"low":413.68,"close":414.1,"volume":199060000,"adj_close":414.1}
{"date":"1992-10-22","open":415.67,"high":416.81,"low":413.1,"close":414.9,"volume":216400000,"adj_close":414.9}
{"date":"1992-10-21","open":415.53,"high":416.15,"low":414.54,"close":415.67,"volume":219100000,"adj_close":415.67}
{"date":"1992-10-20","open":414.98,"high":417.98,"low":414.49,"close":415.48,"volume":258210000,"adj_close":415.48}
{"date":"1992-10-19","open":411.73,"high":414.98,"low":410.66,"close":414.98,"volume":222150000,"adj_close":414.98}
{"date":"1992-10-16","open":409.6,"high":411.73,"low":407.43,"close":411.73,"volume":235920000,"adj_close":411.73}
{"date":"1992-10-15","open":409.34,"high":411.03,"low":407.92,"close":409.6,"volume":213590000,"adj_close":409.6}
{"date":"1992-10-14","open":409.3,"high":411.52,"low":407.86,"close":409.37,"volume":175900000,"adj_close":409.37}
{"date":"1992-10-13","open":407.44,"high":410.64,"low":406.83,"close":409.3,"volume":186650000,"adj_close":409.3}
{"date":"1992-10-12","open":402.66,"high":407.44,"low":402.66,"close":407.44,"volume":126670000,"adj_close":407.44}
{"date":"1992-10-09","open":407.75,"high":407.75,"low":402.42,"close":402.66,"volume":178940000,"adj_close":402.66}
{"date":"1992-10-08","open":404.29,"high":408.04,"low":404.29,"close":407.75,"volume":205000000,"adj_close":407.75}
{"date":"1992-10-07","open":407.17,"high":408.6,"low":403.91,"close":404.25,"volume":184380000,"adj_close":404.25}
{"date":"1992-10-06","open":407.57,"high":408.56,"low":404.84,"close":407.18,"volume":203500000,"adj_close":407.18}
{"date":"1992-10-05","open":410.47,"high":410.47,"low":396.8,"close":407.57,"volume":286550000,"adj_close":407.57}
{"date":"1992-10-02","open":416.29,"high":416.35,"low":410.45,"close":410.47,"volume":188030000,"adj_close":410.47}
{"date":"1992-10-01","open":417.8,"high":418.67,"low":415.46,"close":416.29,"volume":204780000,"adj_close":416.29}
{"date":"1992-09-30","open":416.79,"high":418.58,"low":416.67,"close":417.8,"volume":184470000,"adj_close":417.8}
{"date":"1992-09-29","open":416.62,"high":417.38,"low":415.34,"close":416.8,"volume":170750000,"adj_close":416.8}
{"date":"1992-09-28","open":414.35,"high":416.62,"low":413,"close":416.62,"volume":158760000,"adj_close":416.62}
{"date":"1992-09-25","open":418.47,"high":418.63,"low":412.71,"close":414.35,"volume":213670000,"adj_close":414.35}
{"date":"1992-09-24","open":417.46,"high":419.01,"low":417.46,"close":418.47,"volume":187960000,"adj_close":418.47}
{"date":"1992-09-23","open":417.14,"high":417.88,"low":416,"close":417.44,"volume":205700000,"adj_close":417.44}
{"date":"1992-09-22","open":422.14,"high":422.14,"low":417.13,"close":417.14,"volume":188810000,"adj_close":417.14}
{"date":"1992-09-21","open":422.9,"high":422.9,"low":421.18,"close":422.14,"volume":153940000,"adj_close":422.14}
{"date":"1992-09-18","open":419.92,"high":422.93,"low":419.92,"close":422.93,"volume":237440000,"adj_close":422.93}
{"date":"1992-09-17","open":419.92,"high":421.43,"low":419.62,"close":419.93,"volume":188270000,"adj_close":419.93}
{"date":"1992-09-16","open":419.71,"high":422.44,"low":417.77,"close":419.92,"volume":231450000,"adj_close":419.92}
{"date":"1992-09-15","open":425.22,"high":425.22,"low":419.54,"close":419.77,"volume":211860000,"adj_close":419.77}
{"date":"1992-09-14","open":419.65,"high":425.27,"low":419.65,"close":425.27,"volume":250940000,"adj_close":425.27}
{"date":"1992-09-11","open":419.95,"high":420.58,"low":419.13,"close":419.58,"volume":180560000,"adj_close":419.58}
{"date":"1992-09-10","open":416.34,"high":420.52,"low":416.34,"close":419.95,"volume":221990000,"adj_close":419.95}
{"date":"1992-09-09","open":414.44,"high":416.44,"low":414.44,"close":416.36,"volume":178800000,"adj_close":416.36}
{"date":"1992-09-08","open":417.08,"high":417.18,"low":414.3,"close":414.44,"volume":161440000,"adj_close":414.44}
{"date":"1992-09-04","open":417.98,"high":418.62,"low":416.76,"close":417.08,"volume":124380000,"adj_close":417.08}
{"date":"1992-09-03","open":417.98,"high":420.31,"low":417.49,"close":417.98,"volume":212500000,"adj_close":417.98}
{"date":"1992-09-02","open":416.07,"high":418.28,"low":415.31,"close":417.98,"volume":187480000,"adj_close":417.98}
{"date":"1992-09-01","open":414.03,"high":416.07,"low":413.35,"close":416.07,"volume":172680000,"adj_close":416.07}
{"date":"1992-08-31","open":414.87,"high":415.29,"low":413.76,"close":414.03,"volume":161480000,"adj_close":414.03}
{"date":"1992-08-28","open":413.54,"high":414.95,"low":413.38,"close":414.84,"volume":152260000,"adj_close":414.84}
{"date":"1992-08-27","open":413.51,"high":415.83,"low":413.51,"close":413.53,"volume":178600000,"adj_close":413.53}
{"date":"1992-08-26","open":411.65,"high":413.61,"low":410.53,"close":413.51,"volume":171860000,"adj_close":413.51}
{"date":"1992-08-25","open":410.73,"high":411.64,"low":408.3,"close":411.61,"volume":202760000,"adj_close":411.61}
{"date":"1992-08-24","open":414.8,"high":414.8,"low":410.07,"close":410.72,"volume":165690000,"adj_close":410.72}
{"date":"1992-08-21","open":418.27,"high":420.35,"low":413.58,"close":414.85,"volume":204800000,"adj_close":414.85}
{"date":"1992-08-20","open":418.19,"high":418.85,"low":416.93,"close":418.26,"volume":183420000,"adj_close":418.26}
{"date":"1992-08-19","open":421.34,"high":421.62,"low":418.19,"close":418.19,"volume":187070000,"adj_close":418.19}
{"date":"1992-08-18","open":420.74,"high":421.4,"low":419.78,"close":421.34,"volume":171750000,"adj_close":421.34}
{"date":"1992-08-17","open":419.89,"high":421.89,"low":419.44,"close":420.74,"volume":152830000,"adj_close":420.74}
{"date":"1992-08-14","open":417.74,"high":420.4,"low":417.74,"close":419.91,"volume":166820000,"adj_close":419.91}
{"date":"1992-08-13","open":417.78,"high":419.88,"low":416.4,"close":417.73,"volume":185750000,"adj_close":417.73}
{"date":"1992-08-12","open":418.89,"high":419.75,"low":416.43,"close":417.78,"volume":176560000,"adj_close":417.78}
{"date":"1992-08-11","open":419.45,"high":419.72,"low":416.53,"close":418.9,"volume":173940000,"adj_close":418.9}
{"date":"1992-08-10","open":418.87,"high":419.42,"low":417.04,"close":419.42,"volume":142480000,"adj_close":419.42}
{"date":"1992-08-07","open":420.59,"high":423.45,"low":418.51,"close":418.88,"volume":190640000,"adj_close":418.88}
{"date":"1992-08-06","open":422.19,"high":422.36,"low":420.26,"close":420.59,"volume":181440000,"adj_close":420.59}
{"date":"1992-08-05","open":424.35,"high":424.35,"low":421.92,"close":422.19,"volume":172450000,"adj_close":422.19}
{"date":"1992-08-04","open":425.09,"high":425.14,"low":423.1,"close":424.36,"volume":166760000,"adj_close":424.36}
{"date":"1992-08-03","open":424.19,"high":425.09,"low":422.84,"close":425.09,"volume":164460000,"adj_close":425.09}
{"date":"1992-07-31","open":423.92,"high":424.8,"low":422.46,"close":424.21,"volume":172920000,"adj_close":424.21}
{"date":"1992-07-30","open":422.2,"high":423.94,"low":421.57,"close":423.92,"volume":193410000,"adj_close":423.92}
{"date":"1992-07-29","open":417.52,"high":423.02,"low":417.52,"close":422.23,"volume":275850000,"adj_close":422.23}
{"date":"1992-07-28","open":411.55,"high":417.55,"low":411.55,"close":417.52,"volume":218060000,"adj_close":417.52}
{"date":"1992-07-27","open":411.6,"high":412.67,"low":411.27,"close":411.54,"volume":164700000,"adj_close":411.54}
{"date":"1992-07-24","open":412.07,"high":412.07,"low":409.93,"close":411.6,"volume":163890000,"adj_close":411.6}
{"date":"1992-07-23","open":410.93,"high":412.08,"low":409.81,"close":412.08,"volume":175490000,"adj_close":412.08}
{"date":"1992-07-22","open":413.74,"high":413.74,"low":409.95,"close":410.93,"volume":190160000,"adj_close":410.93}
{"date":"1992-07-21","open":413.75,"high":414.92,"low":413.1,"close":413.76,"volume":173760000,"adj_close":413.76}
{"date":"1992-07-20","open":415.62,"high":415.62,"low":410.72,"close":413.75,"volume":165760000,"adj_close":413.75}
{"date":"1992-07-17","open":417.54,"high":417.54,"low":412.96,"close":415.62,"volume":192120000,"adj_close":415.62}
{"date":"1992-07-16","open":417.04,"high":417.93,"low":414.79,"close":417.54,"volume":206900000,"adj_close":417.54}
{"date":"1992-07-15","open":417.68,"high":417.81,"low":416.29,"close":417.1,"volume":206560000,"adj_close":417.1}
{"date":"1992-07-14","open":414.86,"high":417.69,"low":414.33,"close":417.68,"volume":195570000,"adj_close":417.68}
{"date":"1992-07-13","open":414.62,"high":415.86,"low":413.93,"close":414.87,"volume":148870000,"adj_close":414.87}
{"date":"1992-07-10","open":414.23,"high":415.88,"low":413.34,"close":414.62,"volume":164770000,"adj_close":414.62}
{"date":"1992-07-09","open":410.28,"high":414.69,"low":410.26,"close":414.23,"volume":207980000,"adj_close":414.23}
{"date":"1992-07-08","open":409.15,"high":410.28,"low":407.2,"close":410.28,"volume":201030000,"adj_close":410.28}
{"date":"1992-07-07","open":413.83,"high":415.33,"low":408.58,"close":409.16,"volume":226050000,"adj_close":409.16}
{"date":"1992-07-06","open":411.77,"high":413.84,"low":410.46,"close":413.84,"volume":186920000,"adj_close":413.84}
{"date":"1992-07-02","open":412.88,"high":415.71,"low":410.07,"close":411.77,"volume":220200000,"adj_close":411.77}
{"date":"1992-07-01","open":408.2,"high":412.88,"low":408.2,"close":412.88,"volume":214250000,"adj_close":412.88}
{"date":"1992-06-30","open":408.94,"high":409.63,"low":407.85,"close":408.14,"volume":195530000,"adj_close":408.14}
{"date":"1992-06-29","open":403.47,"high":408.96,"low":403.47,"close":408.94,"volume":176750000,"adj_close":408.94}
{"date":"1992-06-26","open":403.12,"high":403.51,"low":401.94,"close":403.45,"volume":154430000,"adj_close":403.45}
{"date":"1992-06-25","open":403.83,"high":405.53,"low":402.01,"close":403.12,"volume":182960000,"adj_close":403.12}
{"date":"1992-06-24","open":404.05,"high":404.76,"low":403.26,"close":403.84,"volume":193870000,"adj_close":403.84}
{"date":"1992-06-23","open":403.4,"high":405.41,"low":403.4,"close":404.04,"volume":189190000,"adj_close":404.04}
{"date":"1992-06-22","open":403.64,"high":403.64,"low":399.92,"close":403.4,"volume":169370000,"adj_close":403.4}
{"date":"1992-06-19","open":400.96,"high":404.23,"low":400.96,"close":403.67,"volume":233460000,"adj_close":403.67}
{"date":"1992-06-18","open":402.26,"high":402.68,"low":400.51,"close":400.96,"volume":225600000,"adj_close":400.96}
{"date":"1992-06-17","open":408.33,"high":408.33,"low":401.98,"close":402.26,"volume":227760000,"adj_close":402.26}
{"date":"1992-06-16","open":410.29,"high":411.4,"low":408.32,"close":408.32,"volume":194400000,"adj_close":408.32}
{"date":"1992-06-15","open":409.76,"high":411.68,"low":408.13,"close":410.29,"volume":164080000,"adj_close":410.29}
{"date":"1992-06-12","open":409.08,"high":411.86,"low":409.08,"close":409.76,"volume":181860000,"adj_close":409.76}
{"date":"1992-06-11","open":407.25,"high":409.05,"low":406.11,"close":409.05,"volume":204780000,"adj_close":409.05}
{"date":"1992-06-10","open":410.06,"high":410.1,"low":406.81,"close":407.25,"volume":210750000,"adj_close":407.25}
{"date":"1992-06-09","open":413.4,"high":413.56,"low":409.3,"close":410.06,"volume":191170000,"adj_close":410.06}
{"date":"1992-06-08","open":413.48,"high":413.95,"low":412.03,"close":413.36,"volume":161240000,"adj_close":413.36}
{"date":"1992-06-05","open":413.26,"high":413.85,"low":410.97,"close":413.48,"volume":199050000,"adj_close":413.48}
{"date":"1992-06-04","open":414.6,"high":414.98,"low":412.97,"close":413.26,"volume":204450000,"adj_close":413.26}
{"date":"1992-06-03","open":413.5,"high":416.54,"low":413.04,"close":414.59,"volume":215770000,"adj_close":414.59}
{"date":"1992-06-02","open":417.3,"high":417.3,"low":413.5,"close":413.5,"volume":202560000,"adj_close":413.5}
{"date":"1992-06-01","open":415.35,"high":417.3,"low":412.44,"close":417.3,"volume":180800000,"adj_close":417.3}
{"date":"1992-05-29","open":416.74,"high":418.36,"low":415.35,"close":415.35,"volume":204010000,"adj_close":415.35}
{"date":"1992-05-28","open":412.17,"high":416.77,"low":411.81,"close":416.74,"volume":195300000,"adj_close":416.74}
{"date":"1992-05-27","open":411.41,"high":412.68,"low":411.06,"close":412.17,"volume":182240000,"adj_close":412.17}
{"date":"1992-05-26","open":414.02,"high":414.02,"low":410.23,"close":411.41,"volume":197700000,"adj_close":411.41}
{"date":"1992-05-22","open":412.61,"high":414.82,"low":412.6,"close":414.02,"volume":146710000,"adj_close":414.02}
{"date":"1992-05-21","open":415.4,"high":415.41,"low":411.57,"close":412.6,"volume":184860000,"adj_close":412.6}
{"date":"1992-05-20","open":416.37,"high":416.83,"low":415.37,"close":415.39,"volume":198180000,"adj_close":415.39}
{"date":"1992-05-19","open":412.82,"high":416.51,"low":412.26,"close":416.37,"volume":187130000,"adj_close":416.37}
{"date":"1992-05-18","open":410.13,"high":413.34,"low":410.13,"close":412.81,"volume":151380000,"adj_close":412.81}
{"date":"1992-05-15","open":413.14,"high":413.14,"low":409.85,"close":410.09,"volume":192740000,"adj_close":410.09}
{"date":"1992-05-14","open":416.45,"high":416.52,"low":411.82,"close":413.14,"volume":189150000,"adj_close":413.14}
{"date":"1992-05-13","open":416.29,"high":417.04,"low":415.86,"close":416.45,"volume":175850000,"adj_close":416.45}
{"date":"1992-05-12","open":418.49,"high":418.68,"low":414.69,"close":416.29,"volume":192870000,"adj_close":416.29}
{"date":"1992-05-11","open":416.05,"high":418.75,"low":416.05,"close":418.49,"volume":155730000,"adj_close":418.49}
{"date":"1992-05-08","open":415.87,"high":416.85,"low":414.41,"close":416.05,"volume":168720000,"adj_close":416.05}
{"date":"1992-05-07","open":416.79,"high":416.84,"low":415.38,"close":415.85,"volume":168980000,"adj_close":415.85}
{"date":"1992-05-06","open":416.84,"high":418.48,"low":416.4,"close":416.79,"volume":199950000,"adj_close":416.79}
{"date":"1992-05-05","open":416.91,"high":418.53,"low":415.77,"close":416.84,"volume":200550000,"adj_close":416.84}
{"date":"1992-05-04","open":412.54,"high":417.84,"low":412.54,"close":416.91,"volume":174540000,"adj_close":416.91}
{"date":"1992-05-01","open":414.95,"high":415.21,"low":409.87,"close":412.53,"volume":177390000,"adj_close":412.53}
{"date":"1992-04-30","open":412.02,"high":414.95,"low":412.02,"close":414.95,"volume":223590000,"adj_close":414.95}
{"date":"1992-04-29","open":409.11,"high":412.31,"low":409.11,"close":412.02,"volume":206780000,"adj_close":412.02}
{"date":"1992-04-28","open":408.45,"high":409.69,"low":406.33,"close":409.11,"volume":189220000,"adj_close":409.11}
{"date":"1992-04-27","open":409.03,"high":409.6,"low":407.64,"close":408.45,"volume":172900000,"adj_close":408.45}
{"date":"1992-04-24","open":411.6,"high":412.48,"low":408.74,"close":409.02,"volume":199310000,"adj_close":409.02}
{"date":"1992-04-23","open":409.81,"high":411.6,"low":406.86,"close":411.6,"volume":235860000,"adj_close":411.6}
{"date":"1992-04-22","open":410.26,"high":411.3,"low":409.23,"close":409.81,"volume":218850000,"adj_close":409.81}
{"date":"1992-04-21","open":410.16,"high":411.09,"low":408.2,"close":410.26,"volume":214460000,"adj_close":410.26}
{"date":"1992-04-20","open":416.05,"high":416.05,"low":407.93,"close":410.18,"volume":191980000,"adj_close":410.18}
{"date":"1992-04-16","open":416.28,"high":416.28,"low":413.4,"close":416.04,"volume":233230000,"adj_close":416.04}
{"date":"1992-04-15","open":412.39,"high":416.28,"low":412.39,"close":416.28,"volume":229710000,"adj_close":416.28}
{"date":"1992-04-14","open":406.08,"high":413.86,"low":406.08,"close":412.39,"volume":231130000,"adj_close":412.39}
{"date":"1992-04-13","open":404.28,"high":406.08,"low":403.9,"close":406.08,"volume":143140000,"adj_close":406.08}
{"date":"1992-04-10","open":400.59,"high":405.12,"low":400.59,"close":404.29,"volume":199530000,"adj_close":404.29}
{"date":"1992-04-09","open":394.5,"high":401.04,"low":394.5,"close":400.64,"volume":231430000,"adj_close":400.64}
{"date":"1992-04-08","open":398.05,"high":398.05,"low":392.41,"close":394.5,"volume":249280000,"adj_close":394.5}
{"date":"1992-04-07","open":405.59,"high":405.75,"low":397.97,"close":398.06,"volume":205210000,"adj_close":398.06}
{"date":"1992-04-06","open":401.54,"high":405.93,"low":401.52,"close":405.59,"volume":179910000,"adj_close":405.59}
{"date":"1992-04-03","open":400.5,"high":401.59,"low":398.21,"close":401.55,"volume":188580000,"adj_close":401.55}
{"date":"1992-04-02","open":404.17,"high":404.63,"low":399.28,"close":400.5,"volume":185210000,"adj_close":400.5}
{"date":"1992-04-01","open":403.67,"high":404.5,"low":400.75,"close":404.23,"volume":186530000,"adj_close":404.23}
{"date":"1992-03-31","open":403,"high":405.21,"low":402.22,"close":403.69,"volume":182360000,"adj_close":403.69}
{"date":"1992-03-30","open":403.5,"high":404.3,"low":402.97,"close":403,"volume":133990000,"adj_close":403}
{"date":"1992-03-27","open":407.86,"high":407.86,"low":402.87,"close":403.5,"volume":166140000,"adj_close":403.5}
{"date":"1992-03-26","open":407.52,"high":409.44,"low":406.75,"close":407.86,"volume":176720000,"adj_close":407.86}
{"date":"1992-03-25","open":408.88,"high":409.87,"low":407.52,"close":407.52,"volume":192650000,"adj_close":407.52}
{"date":"1992-03-24","open":409.91,"high":411.43,"low":407.99,"close":408.88,"volume":191610000,"adj_close":408.88}
{"date":"1992-03-23","open":411.29,"high":411.29,"low":408.87,"close":409.91,"volume":157050000,"adj_close":409.91}
{"date":"1992-03-20","open":409.8,"high":411.3,"low":408.53,"close":411.3,"volume":246210000,"adj_close":411.3}
{"date":"1992-03-19","open":409.15,"high":410.57,"low":409.12,"close":409.8,"volume":197310000,"adj_close":409.8}
{"date":"1992-03-18","open":409.58,"high":410.84,"low":408.23,"close":409.15,"volume":191720000,"adj_close":409.15}
{"date":"1992-03-17","open":406.39,"high":409.72,"low":406.39,"close":409.58,"volume":187250000,"adj_close":409.58}
{"date":"1992-03-16","open":405.85,"high":406.4,"low":403.55,"close":406.39,"volume":155950000,"adj_close":406.39}
{"date":"1992-03-13","open":403.92,"high":406.69,"low":403.92,"close":405.84,"volume":177900000,"adj_close":405.84}
{"date":"1992-03-12","open":404.03,"high":404.72,"low":401.94,"close":403.89,"volume":180310000,"adj_close":403.89}
{"date":"1992-03-11","open":406.88,"high":407.02,"low":402.64,"close":404.03,"volume":186330000,"adj_close":404.03}
{"date":"1992-03-10","open":405.21,"high":409.16,"low":405.21,"close":406.89,"volume":203000000,"adj_close":406.89}
{"date":"1992-03-09","open":404.45,"high":405.64,"low":404.25,"close":405.21,"volume":160650000,"adj_close":405.21}
{"date":"1992-03-06","open":406.51,"high":407.51,"low":403.65,"close":404.44,"volume":185190000,"adj_close":404.44}
{"date":"1992-03-05","open":409.33,"high":409.33,"low":405.42,"close":406.51,"volume":205770000,"adj_close":406.51}
{"date":"1992-03-04","open":412.86,"high":413.27,"low":409.33,"close":409.33,"volume":206860000,"adj_close":409.33}
{"date":"1992-03-03","open":412.45,"high":413.78,"low":411.88,"close":412.85,"volume":200890000,"adj_close":412.85}
{"date":"1992-03-02","open":412.68,"high":413.74,"low":411.52,"close":412.45,"volume":180380000,"adj_close":412.45}
{"date":"1992-02-28","open":413.86,"high":416.07,"low":411.8,"close":412.7,"volume":202320000,"adj_close":412.7}
{"date":"1992-02-27","open":415.35,"high":415.99,"low":413.47,"close":413.86,"volume":215110000,"adj_close":413.86}
{"date":"1992-02-26","open":410.48,"high":415.35,"low":410.48,"close":415.35,"volume":241500000,"adj_close":415.35}
{"date":"1992-02-25","open":412.27,"high":412.27,"low":408.02,"close":410.45,"volume":210350000,"adj_close":410.45}
{"date":"1992-02-24","open":411.46,"high":412.94,"low":410.34,"close":412.27,"volume":177540000,"adj_close":412.27}
{"date":"1992-02-21","open":413.9,"high":414.26,"low":409.72,"close":411.43,"volume":261650000,"adj_close":411.43}
{"date":"1992-02-20","open":408.26,"high":413.9,"low":408.26,"close":413.9,"volume":270650000,"adj_close":413.9}
{"date":"1992-02-19","open":407.38,"high":408.7,"low":406.54,"close":408.26,"volume":232970000,"adj_close":408.26}
{"date":"1992-02-18","open":412.48,"high":413.27,"low":406.34,"close":407.38,"volume":234300000,"adj_close":407.38}
{"date":"1992-02-14","open":413.69,"high":413.84,"low":411.2,"close":412.48,"volume":215110000,"adj_close":412.48}
{"date":"1992-02-13","open":417.13,"high":417.77,"low":412.07,"close":413.69,"volume":229360000,"adj_close":413.69}
{"date":"1992-02-12","open":413.77,"high":418.08,"low":413.36,"close":417.13,"volume":237630000,"adj_close":417.13}
{"date":"1992-02-11","open":413.77,"high":414.38,"low":412.24,"close":413.76,"volume":200130000,"adj_close":413.76}
{"date":"1992-02-10","open":411.07,"high":413.77,"low":411.07,"close":413.77,"volume":184410000,"adj_close":413.77}
{"date":"1992-02-07","open":413.82,"high":415.29,"low":408.04,"close":411.09,"volume":231120000,"adj_close":411.09}
{"date":"1992-02-06","open":413.87,"high":414.55,"low":411.93,"close":413.82,"volume":242050000,"adj_close":413.82}
{"date":"1992-02-05","open":413.88,"high":416.17,"low":413.18,"close":413.84,"volume":262440000,"adj_close":413.84}
{"date":"1992-02-04","open":409.6,"high":413.85,"low":409.28,"close":413.85,"volume":233680000,"adj_close":413.85}
{"date":"1992-02-03","open":408.79,"high":409.95,"low":407.45,"close":409.53,"volume":185290000,"adj_close":409.53}
{"date":"1992-01-31","open":411.65,"high":412.63,"low":408.64,"close":408.78,"volume":197620000,"adj_close":408.78}
{"date":"1992-01-30","open":410.34,"high":412.17,"low":409.26,"close":411.62,"volume":194680000,"adj_close":411.62}
{"date":"1992-01-29","open":414.96,"high":417.83,"low":409.17,"close":410.34,"volume":248940000,"adj_close":410.34}
{"date":"1992-01-28","open":414.98,"high":416.41,"low":414.54,"close":414.96,"volume":218400000,"adj_close":414.96}
{"date":"1992-01-27","open":415.44,"high":416.84,"low":414.48,"close":414.99,"volume":190970000,"adj_close":414.99}
{"date":"1992-01-24","open":414.96,"high":417.27,"low":414.29,"close":415.48,"volume":213630000,"adj_close":415.48}
{"date":"1992-01-23","open":418.13,"high":419.78,"low":414.36,"close":414.96,"volume":234580000,"adj_close":414.96}
{"date":"1992-01-22","open":412.65,"high":418.13,"low":412.49,"close":418.13,"volume":228140000,"adj_close":418.13}
{"date":"1992-01-21","open":416.36,"high":416.39,"low":411.32,"close":412.64,"volume":218750000,"adj_close":412.64}
{"date":"1992-01-20","open":418.86,"high":418.86,"low":415.8,"close":416.36,"volume":180900000,"adj_close":416.36}
{"date":"1992-01-17","open":418.2,"high":419.45,"low":416,"close":418.86,"volume":287370000,"adj_close":418.86}
{"date":"1992-01-16","open":420.77,"high":420.85,"low":415.37,"close":418.21,"volume":336240000,"adj_close":418.21}
{"date":"1992-01-15","open":420.45,"high":421.18,"low":418.79,"close":420.77,"volume":314830000,"adj_close":420.77}
{"date":"1992-01-14","open":414.34,"high":420.44,"low":414.32,"close":420.44,"volume":265900000,"adj_close":420.44}
{"date":"1992-01-13","open":415.05,"high":415.36,"low":413.54,"close":414.34,"volume":200270000,"adj_close":414.34}
{"date":"1992-01-10","open":417.62,"high":417.62,"low":413.31,"close":415.1,"volume":236130000,"adj_close":415.1}
{"date":"1992-01-09","open":418.09,"high":420.5,"low":415.85,"close":417.61,"volume":292350000,"adj_close":417.61}
{"date":"1992-01-08","open":417.36,"high":420.23,"low":415.02,"close":418.1,"volume":290750000,"adj_close":418.1}
{"date":"1992-01-07","open":417.96,"high":417.96,"low":415.2,"close":417.4,"volume":252780000,"adj_close":417.4}
{"date":"1992-01-06","open":419.31,"high":419.44,"low":416.92,"close":417.96,"volume":251210000,"adj_close":417.96}
{"date":"1992-01-03","open":417.27,"high":419.79,"low":416.16,"close":419.34,"volume":224270000,"adj_close":419.34}
{"date":"1992-01-02","open":417.03,"high":417.27,"low":411.04,"close":417.26,"volume":207570000,"adj_close":417.26}
{"date":"1991-12-31","open":415.14,"high":418.32,"low":412.73,"close":417.09,"volume":247080000,"adj_close":417.09}
{"date":"1991-12-30","open":406.49,"high":415.14,"low":406.49,"close":415.14,"volume":245600000,"adj_close":415.14}
{"date":"1991-12-27","open":404.84,"high":406.58,"low":404.59,"close":406.46,"volume":157950000,"adj_close":406.46}
{"date":"1991-12-26","open":399.33,"high":404.92,"low":399.31,"close":404.84,"volume":149230000,"adj_close":404.84}
{"date":"1991-12-24","open":396.82,"high":401.79,"low":396.82,"close":399.33,"volume":162640000,"adj_close":399.33}
{"date":"1991-12-23","open":387.05,"high":397.44,"low":386.96,"close":396.82,"volume":228900000,"adj_close":396.82}
{"date":"1991-12-20","open":382.52,"high":388.24,"low":382.52,"close":387.04,"volume":316140000,"adj_close":387.04}
{"date":"1991-12-19","open":383.46,"high":383.46,"low":380.64,"close":382.52,"volume":199330000,"adj_close":382.52}
{"date":"1991-12-18","open":382.74,"high":383.51,"low":380.88,"close":383.48,"volume":192410000,"adj_close":383.48}
{"date":"1991-12-17","open":384.46,"high":385.05,"low":382.6,"close":382.74,"volume":191310000,"adj_close":382.74}
{"date":"1991-12-16","open":384.48,"high":385.84,"low":384.37,"close":384.46,"volume":173080000,"adj_close":384.46}
{"date":"1991-12-13","open":381.55,"high":385.04,"low":381.55,"close":384.47,"volume":194470000,"adj_close":384.47}
{"date":"1991-12-12","open":377.7,"high":381.62,"low":377.7,"close":381.55,"volume":192950000,"adj_close":381.55}
{"date":"1991-12-11","open":377.9,"high":379.42,"low":374.78,"close":377.7,"volume":207430000,"adj_close":377.7}
{"date":"1991-12-10","open":378.26,"high":379.57,"low":376.64,"close":377.9,"volume":192920000,"adj_close":377.9}
{"date":"1991-12-09","open":379.09,"high":381.42,"low":377.67,"close":378.26,"volume":174760000,"adj_close":378.26}
{"date":"1991-12-06","open":377.39,"high":382.39,"low":375.41,"close":379.1,"volume":199160000,"adj_close":379.1}
{"date":"1991-12-05","open":380.07,"high":380.07,"low":376.58,"close":377.39,"volume":166350000,"adj_close":377.39}
{"date":"1991-12-04","open":380.96,"high":381.51,"low":378.07,"close":380.07,"volume":187960000,"adj_close":380.07}
{"date":"1991-12-03","open":381.4,"high":381.48,"low":379.92,"close":380.96,"volume":187230000,"adj_close":380.96}
{"date":"1991-12-02","open":375.11,"high":381.4,"low":371.36,"close":381.4,"volume":188410000,"adj_close":381.4}
{"date":"1991-11-29","open":376.55,"high":376.55,"low":374.65,"close":375.22,"volume":76830000,"adj_close":375.22}
{"date":"1991-11-27","open":377.96,"high":378.11,"low":375.98,"close":376.55,"volume":167720000,"adj_close":376.55}
{"date":"1991-11-26","open":375.34,"high":378.29,"low":371.63,"close":377.96,"volume":213810000,"adj_close":377.96}
{"date":"1991-11-25","open":376.14,"high":377.07,"low":374,"close":375.34,"volume":175870000,"adj_close":375.34}
{"date":"1991-11-22","open":380.05,"high":380.05,"low":374.52,"close":376.14,"volume":188240000,"adj_close":376.14}
{"date":"1991-11-21","open":378.53,"high":381.12,"low":377.41,"close":380.06,"volume":195130000,"adj_close":380.06}
{"date":"1991-11-20","open":379.42,"high":381.51,"low":377.84,"close":378.53,"volume":192760000,"adj_close":378.53}
{"date":"1991-11-19","open":385.24,"high":385.24,"low":374.9,"close":379.42,"volume":243880000,"adj_close":379.42}
{"date":"1991-11-18","open":382.62,"high":385.4,"low":379.7,"close":385.24,"volume":241940000,"adj_close":385.24}
{"date":"1991-11-15","open":397.15,"high":397.16,"low":382.62,"close":382.62,"volume":239690000,"adj_close":382.62}
{"date":"1991-11-14","open":397.41,"high":398.22,"low":395.85,"close":397.15,"volume":200030000,"adj_close":397.15}
{"date":"1991-11-13","open":396.74,"high":397.42,"low":394.01,"close":397.41,"volume":184480000,"adj_close":397.41}
{"date":"1991-11-12","open":393.12,"high":397.13,"low":393.12,"close":396.74,"volume":198610000,"adj_close":396.74}
{"date":"1991-11-11","open":392.9,"high":393.57,"low":392.32,"close":393.12,"volume":128920000,"adj_close":393.12}
{"date":"1991-11-08","open":393.72,"high":396.43,"low":392.42,"close":392.89,"volume":183260000,"adj_close":392.89}
{"date":"1991-11-07","open":389.97,"high":393.72,"low":389.97,"close":393.72,"volume":205480000,"adj_close":393.72}
{"date":"1991-11-06","open":388.71,"high":389.97,"low":387.58,"close":389.97,"volume":167440000,"adj_close":389.97}
{"date":"1991-11-05","open":390.28,"high":392.17,"low":388.19,"close":388.71,"volume":172090000,"adj_close":388.71}
{"date":"1991-11-04","open":391.29,"high":391.29,"low":388.09,"close":390.28,"volume":155660000,"adj_close":390.28}
{"date":"1991-11-01","open":392.46,"high":395.1,"low":389.67,"close":391.32,"volume":205780000,"adj_close":391.32}
{"date":"1991-10-31","open":392.96,"high":392.96,"low":391.58,"close":392.45,"volume":179680000,"adj_close":392.45}
{"date":"1991-10-30","open":391.48,"high":393.11,"low":390.78,"close":392.96,"volume":195400000,"adj_close":392.96}
{"date":"1991-10-29","open":389.52,"high":391.7,"low":386.88,"close":391.48,"volume":192810000,"adj_close":391.48}
{"date":"1991-10-28","open":384.2,"high":389.52,"low":384.2,"close":389.52,"volume":161630000,"adj_close":389.52}
{"date":"1991-10-25","open":385.07,"high":386.13,"low":382.97,"close":384.2,"volume":167310000,"adj_close":384.2}
{"date":"1991-10-24","open":387.94,"high":388.32,"low":383.45,"close":385.07,"volume":179040000,"adj_close":385.07}
{"date":"1991-10-23","open":387.83,"high":389.08,"low":386.52,"close":387.94,"volume":185390000,"adj_close":387.94}
{"date":"1991-10-22","open":390.02,"high":391.2,"low":387.4,"close":387.83,"volume":194160000,"adj_close":387.83}
{"date":"1991-10-21","open":392.49,"high":392.49,"low":388.96,"close":390.02,"volume":154140000,"adj_close":390.02}
{"date":"1991-10-18","open":391.92,"high":392.8,"low":391.77,"close":392.5,"volume":204090000,"adj_close":392.5}
{"date":"1991-10-17","open":392.79,"high":393.81,"low":390.32,"close":391.92,"volume":206030000,"adj_close":391.92}
{"date":"1991-10-16","open":391.01,"high":393.29,"low":390.14,"close":392.8,"volume":225380000,"adj_close":392.8}
{"date":"1991-10-15","open":386.47,"high":391.5,"low":385.95,"close":391.01,"volume":213540000,"adj_close":391.01}
{"date":"1991-10-14","open":381.45,"high":386.47,"low":381.45,"close":386.47,"volume":130120000,"adj_close":386.47}
{"date":"1991-10-11","open":380.55,"high":381.46,"low":379.9,"close":381.45,"volume":148850000,"adj_close":381.45}
{"date":"1991-10-10","open":376.8,"high":380.55,"low":376.11,"close":380.55,"volume":164240000,"adj_close":380.55}
{"date":"1991-10-09","open":380.57,"high":380.57,"low":376.35,"close":376.8,"volume":186710000,"adj_close":376.8}
{"date":"1991-10-08","open":379.5,"high":381.23,"low":379.18,"close":380.67,"volume":177120000,"adj_close":380.67}
{"date":"1991-10-07","open":381.22,"high":381.27,"low":379.07,"close":379.5,"volume":148430000,"adj_close":379.5}
{"date":"1991-10-04","open":384.47,"high":385.19,"low":381.24,"close":381.25,"volume":164000000,"adj_close":381.25}
{"date":"1991-10-03","open":388.23,"high":388.23,"low":384.47,"close":384.47,"volume":174360000,"adj_close":384.47}
{"date":"1991-10-02","open":389.2,"high":390.03,"low":387.62,"close":388.26,"volume":166380000,"adj_close":388.26}
{"date":"1991-10-01","open":387.86,"high":389.56,"low":387.86,"close":389.2,"volume":163570000,"adj_close":389.2}
{"date":"1991-09-30","open":385.91,"high":388.29,"low":384.32,"close":387.86,"volume":146780000,"adj_close":387.86}
{"date":"1991-09-27","open":386.49,"high":389.09,"low":384.87,"close":385.9,"volume":160660000,"adj_close":385.9}
{"date":"1991-09-26","open":386.87,"high":388.39,"low":385.3,"close":386.49,"volume":158980000,"adj_close":386.49}
{"date":"1991-09-25","open":387.72,"high":388.25,"low":385.99,"close":386.88,"volume":153910000,"adj_close":386.88}
{"date":"1991-09-24","open":385.92,"high":388.13,"low":384.46,"close":387.71,"volume":170350000,"adj_close":387.71}
{"date":"1991-09-23","open":387.9,"high":388.55,"low":385.76,"close":385.92,"volume":145940000,"adj_close":385.92}
{"date":"1991-09-20","open":387.56,"high":388.82,"low":386.49,"close":387.92,"volume":254520000,"adj_close":387.92}
{"date":"1991-09-19","open":386.94,"high":389.42,"low":386.27,"close":387.56,"volume":211010000,"adj_close":387.56}
{"date":"1991-09-18","open":385.49,"high":386.94,"low":384.28,"close":386.94,"volume":141340000,"adj_close":386.94}
{"date":"1991-09-17","open":385.78,"high":387.13,"low":384.97,"close":385.5,"volume":168340000,"adj_close":385.5}
{"date":"1991-09-16","open":383.59,"high":385.79,"low":382.77,"close":385.78,"volume":172560000,"adj_close":385.78}
{"date":"1991-09-13","open":387.16,"high":387.95,"low":382.85,"close":383.59,"volume":169630000,"adj_close":383.59}
{"date":"1991-09-12","open":385.09,"high":387.34,"low":385.09,"close":387.34,"volume":160420000,"adj_close":387.34}
{"date":"1991-09-11","open":384.56,"high":385.6,"low":383.59,"close":385.09,"volume":148000000,"adj_close":385.09}
{"date":"1991-09-10","open":388.57,"high":388.63,"low":383.78,"close":384.56,"volume":143390000,"adj_close":384.56}
{"date":"1991-09-09","open":389.11,"high":389.34,"low":387.88,"close":388.57,"volume":115100000,"adj_close":388.57}
{"date":"1991-09-06","open":389.14,"high":390.71,"low":387.36,"close":389.1,"volume":166560000,"adj_close":389.1}
{"date":"1991-09-05","open":389.97,"high":390.97,"low":388.49,"close":389.14,"volume":162380000,"adj_close":389.14}
{"date":"1991-09-04","open":392.15,"high":392.62,"low":388.68,"close":389.97,"volume":157520000,"adj_close":389.97}
{"date":"1991-09-03","open":395.43,"high":397.62,"low":392.1,"close":392.15,"volume":153600000,"adj_close":392.15}
{"date":"1991-08-30","open":396.47,"high":396.47,"low":393.6,"close":395.43,"volume":143440000,"adj_close":395.43}
{"date":"1991-08-29","open":396.65,"high":396.82,"low":395.14,"close":396.47,"volume":154150000,"adj_close":396.47}
{"date":"1991-08-28","open":393.06,"high":396.64,"low":393.05,"close":396.64,"volume":169890000,"adj_close":396.64}
{"date":"1991-08-27","open":393.85,"high":393.87,"low":391.77,"close":393.06,"volume":144670000,"adj_close":393.06}
{"date":"1991-08-26","open":394.17,"high":394.39,"low":392.75,"close":393.85,"volume":130570000,"adj_close":393.85}
{"date":"1991-08-23","open":391.33,"high":395.34,"low":390.69,"close":394.17,"volume":188870000,"adj_close":394.17}
{"date":"1991-08-22","open":390.59,"high":391.98,"low":390.21,"close":391.33,"volume":173090000,"adj_close":391.33}
{"date":"1991-08-21","open":379.55,"high":390.59,"low":379.55,"close":390.59,"volume":232690000,"adj_close":390.59}
{"date":"1991-08-20","open":376.47,"high":380.35,"low":376.47,"close":379.43,"volume":184260000,"adj_close":379.43}
{"date":"1991-08-19","open":385.58,"high":385.58,"low":374.09,"close":376.47,"volume":230350000,"adj_close":376.47}
{"date":"1991-08-16","open":389.33,"high":390.41,"low":383.16,"close":385.58,"volume":189480000,"adj_close":385.58}
{"date":"1991-08-15","open":389.91,"high":391.92,"low":389.29,"close":389.33,"volume":174690000,"adj_close":389.33}
{"date":"1991-08-14","open":389.62,"high":391.85,"low":389.13,"close":389.9,"volume":124230000,"adj_close":389.9}
{"date":"1991-08-13","open":388.02,"high":392.12,"low":388.02,"close":389.62,"volume":212760000,"adj_close":389.62}
{"date":"1991-08-12","open":387.11,"high":388.17,"low":385.9,"close":388.02,"volume":145440000,"adj_close":388.02}
{"date":"1991-08-09","open":389.32,"high":389.89,"low":387.04,"close":387.12,"volume":143740000,"adj_close":387.12}
{"date":"1991-08-08","open":390.56,"high":391.8,"low":388.15,"close":389.32,"volume":163890000,"adj_close":389.32}
{"date":"1991-08-07","open":390.62,"high":391.59,"low":389.86,"close":390.56,"volume":172220000,"adj_close":390.56}
{"date":"1991-08-06","open":385.06,"high":390.8,"low":384.29,"close":390.62,"volume":174460000,"adj_close":390.62}
{"date":"1991-08-05","open":387.17,"high":387.17,"low":384.48,"close":385.06,"volume":128050000,"adj_close":385.06}
{"date":"1991-08-02","open":387.12,"high":389.56,"low":386.05,"close":387.18,"volume":162270000,"adj_close":387.18}
{"date":"1991-08-01","open":387.81,"high":387.95,"low":386.48,"close":387.12,"volume":170610000,"adj_close":387.12}
{"date":"1991-07-31","open":386.69,"high":387.81,"low":386.19,"close":387.81,"volume":166830000,"adj_close":387.81}
{"date":"1991-07-30","open":383.15,"high":386.92,"low":383.15,"close":386.69,"volume":169010000,"adj_close":386.69}
{"date":"1991-07-29","open":380.93,"high":383.15,"low":380.45,"close":383.15,"volume":136000000,"adj_close":383.15}
{"date":"1991-07-26","open":380.96,"high":381.76,"low":379.81,"close":380.93,"volume":127760000,"adj_close":380.93}
{"date":"1991-07-25","open":378.64,"high":381.13,"low":378.15,"close":380.96,"volume":145800000,"adj_close":380.96}
{"date":"1991-07-24","open":379.42,"high":380.46,"low":378.29,"close":378.64,"volume":158700000,"adj_close":378.64}
{"date":"1991-07-23","open":382.88,"high":384.86,"low":379.39,"close":379.42,"volume":160190000,"adj_close":379.42}
{"date":"1991-07-22","open":384.21,"high":384.55,"low":381.84,"close":382.88,"volume":149050000,"adj_close":382.88}
{"date":"1991-07-19","open":385.38,"high":385.83,"low":383.65,"close":384.22,"volume":190700000,"adj_close":384.22}
{"date":"1991-07-18","open":381.18,"high":385.37,"low":381.18,"close":385.37,"volume":200930000,"adj_close":385.37}
{"date":"1991-07-17","open":381.5,"high":382.86,"low":381.13,"close":381.18,"volume":195460000,"adj_close":381.18}
{"date":"1991-07-16","open":382.39,"high":382.94,"low":380.8,"close":381.54,"volume":182990000,"adj_close":381.54}
{"date":"1991-07-15","open":380.28,"high":383,"low":380.24,"close":382.39,"volume":161750000,"adj_close":382.39}
{"date":"1991-07-12","open":376.97,"high":381.41,"low":375.79,"close":380.25,"volume":174770000,"adj_close":380.25}
{"date":"1991-07-11","open":375.73,"high":377.68,"low":375.51,"close":376.97,"volume":157930000,"adj_close":376.97}
{"date":"1991-07-10","open":376.11,"high":380.35,"low":375.2,"close":375.74,"volume":178290000,"adj_close":375.74}
{"date":"1991-07-09","open":377.94,"high":378.58,"low":375.37,"close":376.11,"volume":151820000,"adj_close":376.11}
{"date":"1991-07-08","open":374.09,"high":377.94,"low":370.92,"close":377.94,"volume":138330000,"adj_close":377.94}
{"date":"1991-07-05","open":373.34,"high":375.51,"low":372.17,"close":374.08,"volume":69910000,"adj_close":374.08}
{"date":"1991-07-03","open":377.47,"high":377.47,"low":372.08,"close":373.33,"volume":140580000,"adj_close":373.33}
{"date":"1991-07-02","open":377.92,"high":377.93,"low":376.62,"close":377.47,"volume":157290000,"adj_close":377.47}
{"date":"1991-07-01","open":371.18,"high":377.92,"low":371.18,"close":377.92,"volume":167480000,"adj_close":377.92}
{"date":"1991-06-28","open":374.4,"high":374.4,"low":367.98,"close":371.16,"volume":163770000,"adj_close":371.16}
{"date":"1991-06-27","open":371.59,"high":374.4,"low":371.59,"close":374.4,"volume":163080000,"adj_close":374.4}
{"date":"1991-06-26","open":370.65,"high":372.73,"low":368.34,"close":371.59,"volume":187170000,"adj_close":371.59}
{"date":"1991-06-25","open":370.94,"high":372.62,"low":369.56,"close":370.65,"volume":155710000,"adj_close":370.65}
{"date":"1991-06-24","open":377.74,"high":377.74,"low":370.73,"close":370.94,"volume":137940000,"adj_close":370.94}
{"date":"1991-06-21","open":375.42,"high":377.75,"low":375.33,"close":377.75,"volume":193310000,"adj_close":377.75}
{"date":"1991-06-20","open":375.09,"high":376.29,"low":373.87,"close":375.42,"volume":163980000,"adj_close":375.42}
{"date":"1991-06-19","open":378.57,"high":378.57,"low":374.36,"close":375.09,"volume":156440000,"adj_close":375.09}
{"date":"1991-06-18","open":380.13,"high":381.83,"low":377.99,"close":378.59,"volume":155200000,"adj_close":378.59}
{"date":"1991-06-17","open":382.3,"high":382.31,"low":380.13,"close":380.13,"volume":134230000,"adj_close":380.13}
{"date":"1991-06-14","open":377.63,"high":382.3,"low":377.63,"close":382.29,"volume":167950000,"adj_close":382.29}
{"date":"1991-06-13","open":376.65,"high":377.9,"low":376.08,"close":377.63,"volume":145650000,"adj_close":377.63}
{"date":"1991-06-12","open":381.05,"high":381.05,"low":374.46,"close":376.65,"volume":166140000,"adj_close":376.65}
{"date":"1991-06-11","open":378.57,"high":381.63,"low":378.57,"close":381.05,"volume":161610000,"adj_close":381.05}
{"date":"1991-06-10","open":379.43,"high":379.75,"low":377.95,"close":378.57,"volume":127720000,"adj_close":378.57}
{"date":"1991-06-07","open":383.63,"high":383.63,"low":378.76,"close":379.43,"volume":169570000,"adj_close":379.43}
{"date":"1991-06-06","open":385.1,"high":385.85,"low":383.13,"close":383.63,"volume":168260000,"adj_close":383.63}
{"date":"1991-06-05","open":387.74,"high":388.23,"low":384.45,"close":385.09,"volume":186560000,"adj_close":385.09}
{"date":"1991-06-04","open":388.06,"high":388.06,"low":385.14,"close":387.74,"volume":180450000,"adj_close":387.74}
{"date":"1991-06-03","open":389.81,"high":389.81,"low":386.97,"close":388.06,"volume":173990000,"adj_close":388.06}
{"date":"1991-05-31","open":386.96,"high":389.85,"low":385.01,"close":389.83,"volume":232040000,"adj_close":389.83}
{"date":"1991-05-30","open":382.79,"high":388.17,"low":382.5,"close":386.96,"volume":234440000,"adj_close":386.96}
{"date":"1991-05-29","open":381.94,"high":383.66,"low":381.37,"close":382.79,"volume":188450000,"adj_close":382.79}
{"date":"1991-05-28","open":377.49,"high":382.1,"low":377.12,"close":381.94,"volume":162350000,"adj_close":381.94}
{"date":"1991-05-24","open":374.97,"high":378.08,"low":374.97,"close":377.49,"volume":124640000,"adj_close":377.49}
{"date":"1991-05-23","open":376.19,"high":378.07,"low":373.55,"close":374.96,"volume":173080000,"adj_close":374.96}
{"date":"1991-05-22","open":375.35,"high":376.5,"low":374.4,"close":376.19,"volume":159310000,"adj_close":376.19}
{"date":"1991-05-21","open":372.28,"high":376.66,"low":372.28,"close":375.35,"volume":176620000,"adj_close":375.35}
{"date":"1991-05-20","open":372.39,"high":373.65,"low":371.26,"close":372.28,"volume":109510000,"adj_close":372.28}
{"date":"1991-05-17","open":372.19,"high":373.01,"low":369.44,"close":372.39,"volume":174210000,"adj_close":372.39}
{"date":"1991-05-16","open":368.57,"high":372.51,"low":368.57,"close":372.19,"volume":154460000,"adj_close":372.19}
{"date":"1991-05-15","open":371.55,"high":372.47,"low":365.83,"close":368.57,"volume":193110000,"adj_close":368.57}
{"date":"1991-05-14","open":375.51,"high":375.53,"low":370.82,"close":371.62,"volume":207890000,"adj_close":371.62}
{"date":"1991-05-13","open":375.74,"high":377.02,"low":374.62,"close":376.76,"volume":129620000,"adj_close":376.76}
{"date":"1991-05-10","open":383.26,"high":383.91,"low":375.61,"close":375.74,"volume":172730000,"adj_close":375.74}
{"date":"1991-05-09","open":378.51,"high":383.56,"low":378.51,"close":383.25,"volume":180460000,"adj_close":383.25}
{"date":"1991-05-08","open":377.33,"high":379.26,"low":376.21,"close":378.51,"volume":157240000,"adj_close":378.51}
{"date":"1991-05-07","open":380.08,"high":380.91,"low":377.31,"close":377.32,"volume":153290000,"adj_close":377.32}
{"date":"1991-05-06","open":380.78,"high":380.78,"low":377.86,"close":380.08,"volume":129110000,"adj_close":380.08}
{"date":"1991-05-03","open":380.52,"high":381,"low":378.82,"close":380.8,"volume":158150000,"adj_close":380.8}
{"date":"1991-05-02","open":380.29,"high":382.14,"low":379.82,"close":380.52,"volume":187090000,"adj_close":380.52}
{"date":"1991-05-01","open":375.35,"high":380.46,"low":375.27,"close":380.29,"volume":181900000,"adj_close":380.29}
{"date":"1991-04-30","open":373.66,"high":377.86,"low":373.01,"close":375.34,"volume":206230000,"adj_close":375.34}
{"date":"1991-04-29","open":379.01,"high":380.96,"low":373.66,"close":373.66,"volume":149860000,"adj_close":373.66}
{"date":"1991-04-26","open":379.25,"high":380.11,"low":376.77,"close":379.02,"volume":154550000,"adj_close":379.02}
{"date":"1991-04-25","open":382.89,"high":382.89,"low":378.43,"close":379.25,"volume":166940000,"adj_close":379.25}
{"date":"1991-04-24","open":381.76,"high":383.02,"low":379.99,"close":382.76,"volume":166800000,"adj_close":382.76}
{"date":"1991-04-23","open":380.95,"high":383.55,"low":379.67,"close":381.76,"volume":167840000,"adj_close":381.76}
{"date":"1991-04-22","open":384.19,"high":384.19,"low":380.16,"close":380.95,"volume":164410000,"adj_close":380.95}
{"date":"1991-04-19","open":388.46,"high":388.46,"low":383.9,"close":384.2,"volume":195520000,"adj_close":384.2}
{"date":"1991-04-18","open":390.45,"high":390.97,"low":388.13,"close":388.46,"volume":217410000,"adj_close":388.46}
{"date":"1991-04-17","open":387.62,"high":391.26,"low":387.3,"close":390.45,"volume":246930000,"adj_close":390.45}
{"date":"1991-04-16","open":381.19,"high":387.62,"low":379.64,"close":387.62,"volume":214480000,"adj_close":387.62}
{"date":"1991-04-15","open":380.4,"high":382.32,"low":378.78,"close":381.19,"volume":161800000,"adj_close":381.19}
{"date":"1991-04-12","open":377.65,"high":381.07,"low":376.89,"close":380.4,"volume":198610000,"adj_close":380.4}
{"date":"1991-04-11","open":373.15,"high":379.53,"low":373.15,"close":377.63,"volume":196570000,"adj_close":377.63}
{"date":"1991-04-10","open":373.57,"high":374.83,"low":371.21,"close":373.15,"volume":167940000,"adj_close":373.15}
{"date":"1991-04-09","open":378.65,"high":379.02,"low":373.11,"close":373.56,"volume":169940000,"adj_close":373.56}
{"date":"1991-04-08","open":375.35,"high":378.76,"low":374.69,"close":378.66,"volume":138580000,"adj_close":378.66}
{"date":"1991-04-05","open":379.78,"high":381.12,"low":374.15,"close":375.36,"volume":187410000,"adj_close":375.36}
{"date":"1991-04-04","open":378.94,"high":381.88,"low":377.05,"close":379.77,"volume":198120000,"adj_close":379.77}
{"date":"1991-04-03","open":379.5,"high":381.56,"low":378.49,"close":378.94,"volume":213720000,"adj_close":378.94}
{"date":"1991-04-02","open":371.3,"high":379.5,"low":371.3,"close":379.5,"volume":189530000,"adj_close":379.5}
{"date":"1991-04-01","open":375.22,"high":375.22,"low":370.27,"close":371.3,"volume":144010000,"adj_close":371.3}
{"date":"1991-03-28","open":375.35,"high":376.6,"low":374.4,"close":375.22,"volume":150750000,"adj_close":375.22}
{"date":"1991-03-27","open":376.28,"high":378.48,"low":374.73,"close":375.35,"volume":201830000,"adj_close":375.35}
{"date":"1991-03-26","open":369.83,"high":376.3,"low":369.37,"close":376.3,"volume":198720000,"adj_close":376.3}
{"date":"1991-03-25","open":367.48,"high":371.31,"low":367.46,"close":369.83,"volume":153920000,"adj_close":369.83}
{"date":"1991-03-22","open":366.58,"high":368.22,"low":365.58,"close":367.48,"volume":160890000,"adj_close":367.48}
{"date":"1991-03-21","open":367.94,"high":371.01,"low":366.51,"close":366.58,"volume":199830000,"adj_close":366.58}
{"date":"1991-03-20","open":366.59,"high":368.85,"low":365.8,"close":367.92,"volume":196810000,"adj_close":367.92}
{"date":"1991-03-19","open":372.11,"high":372.11,"low":366.54,"close":366.59,"volume":177070000,"adj_close":366.59}
{"date":"1991-03-18","open":373.59,"high":374.09,"low":369.46,"close":372.11,"volume":163100000,"adj_close":372.11}
{"date":"1991-03-15","open":373.5,"high":374.58,"low":370.21,"close":373.59,"volume":237650000,"adj_close":373.59}
{"date":"1991-03-14","open":374.59,"high":378.28,"low":371.76,"close":373.5,"volume":232070000,"adj_close":373.5}
{"date":"1991-03-13","open":370.03,"high":374.65,"low":370.03,"close":374.57,"volume":176000000,"adj_close":374.57}
{"date":"1991-03-12","open":372.96,"high":374.35,"low":369.55,"close":370.03,"volume":176440000,"adj_close":370.03}
{"date":"1991-03-11","open":374.94,"high":375.1,"low":372.52,"close":372.96,"volume":161600000,"adj_close":372.96}
{"date":"1991-03-08","open":375.91,"high":378.69,"low":374.43,"close":374.95,"volume":206850000,"adj_close":374.95}
{"date":"1991-03-07","open":376.16,"high":377.49,"low":375.58,"close":375.91,"volume":197060000,"adj_close":375.91}
{"date":"1991-03-06","open":376.72,"high":379.66,"low":375.02,"close":376.17,"volume":262290000,"adj_close":376.17}
{"date":"1991-03-05","open":369.33,"high":377.89,"low":369.33,"close":376.72,"volume":253700000,"adj_close":376.72}
{"date":"1991-03-04","open":370.47,"high":371.99,"low":369.07,"close":369.33,"volume":199830000,"adj_close":369.33}
{"date":"1991-03-01","open":367.07,"high":370.47,"low":363.73,"close":370.47,"volume":221510000,"adj_close":370.47}
{"date":"1991-02-28","open":367.73,"high":369.91,"low":365.95,"close":367.07,"volume":223010000,"adj_close":367.07}
{"date":"1991-02-27","open":362.81,"high":368.38,"low":362.81,"close":367.74,"volume":211410000,"adj_close":367.74}
{"date":"1991-02-26","open":367.26,"high":367.26,"low":362.19,"close":362.81,"volume":164170000,"adj_close":362.81}
{"date":"1991-02-25","open":365.65,"high":370.19,"low":365.16,"close":367.26,"volume":193820000,"adj_close":367.26}
{"date":"1991-02-22","open":364.97,"high":370.96,"low":364.23,"close":365.65,"volume":218760000,"adj_close":365.65}
{"date":"1991-02-21","open":365.14,"high":366.79,"low":364.5,"close":364.97,"volume":180770000,"adj_close":364.97}
{"date":"1991-02-20","open":369.37,"high":369.37,"low":364.38,"close":365.14,"volume":185680000,"adj_close":365.14}
{"date":"1991-02-19","open":369.06,"high":370.11,"low":367.05,"close":369.39,"volume":189900000,"adj_close":369.39}
{"date":"1991-02-15","open":364.23,"high":369.49,"low":364.23,"close":369.06,"volume":228480000,"adj_close":369.06}
{"date":"1991-02-14","open":369.02,"high":370.26,"low":362.77,"close":364.22,"volume":230750000,"adj_close":364.22}
{"date":"1991-02-13","open":365.5,"high":369.49,"low":364.64,"close":369.02,"volume":209960000,"adj_close":369.02}
{"date":"1991-02-12","open":368.58,"high":370.54,"low":365.5,"close":365.5,"volume":256160000,"adj_close":365.5}
{"date":"1991-02-11","open":359.36,"high":368.58,"low":359.32,"close":368.58,"volume":265350000,"adj_close":368.58}
{"date":"1991-02-08","open":356.52,"high":359.35,"low":356.02,"close":359.35,"volume":187830000,"adj_close":359.35}
{"date":"1991-02-07","open":358.07,"high":363.43,"low":355.53,"close":356.52,"volume":292190000,"adj_close":356.52}
{"date":"1991-02-06","open":351.26,"high":358.07,"low":349.58,"close":358.07,"volume":276940000,"adj_close":358.07}
{"date":"1991-02-05","open":348.34,"high":351.84,"low":347.21,"close":351.26,"volume":290570000,"adj_close":351.26}
{"date":"1991-02-04","open":343.05,"high":348.71,"low":342.96,"close":348.34,"volume":250750000,"adj_close":348.34}
{"date":"1991-02-01","open":343.91,"high":344.9,"low":340.37,"close":343.05,"volume":246670000,"adj_close":343.05}
{"date":"1991-01-31","open":340.92,"high":343.93,"low":340.47,"close":343.93,"volume":204520000,"adj_close":343.93}
{"date":"1991-01-30","open":335.8,"high":340.91,"low":335.71,"close":340.91,"volume":226790000,"adj_close":340.91}
{"date":"1991-01-29","open":336.03,"high":336.03,"low":334.26,"close":335.84,"volume":155740000,"adj_close":335.84}
{"date":"1991-01-28","open":336.06,"high":337.41,"low":335.81,"close":336.03,"volume":141270000,"adj_close":336.03}
{"date":"1991-01-25","open":334.78,"high":336.92,"low":334.2,"close":336.07,"volume":194350000,"adj_close":336.07}
{"date":"1991-01-24","open":330.21,"high":335.83,"low":330.19,"close":334.78,"volume":223150000,"adj_close":334.78}
{"date":"1991-01-23","open":328.3,"high":331.04,"low":327.93,"close":330.21,"volume":168620000,"adj_close":330.21}
{"date":"1991-01-22","open":331.06,"high":331.26,"low":327.83,"close":328.31,"volume":177060000,"adj_close":328.31}
{"date":"1991-01-21","open":332.23,"high":332.23,"low":328.87,"close":331.06,"volume":136290000,"adj_close":331.06}
{"date":"1991-01-18","open":327.93,"high":332.23,"low":327.08,"close":332.23,"volume":226770000,"adj_close":332.23}
{"date":"1991-01-17","open":316.25,"high":327.97,"low":316.25,"close":327.97,"volume":319080000,"adj_close":327.97}
{"date":"1991-01-16","open":313.73,"high":316.94,"low":312.94,"close":316.17,"volume":134560000,"adj_close":316.17}
{"date":"1991-01-15","open":312.49,"high":313.73,"low":311.84,"close":313.73,"volume":110000000,"adj_close":313.73}
{"date":"1991-01-14","open":315.23,"high":315.23,"low":309.35,"close":312.49,"volume":120830000,"adj_close":312.49}
{"date":"1991-01-11","open":314.53,"high":315.24,"low":313.59,"close":315.23,"volume":123050000,"adj_close":315.23}
{"date":"1991-01-10","open":311.51,"high":314.77,"low":311.51,"close":314.53,"volume":124510000,"adj_close":314.53}
{"date":"1991-01-09","open":314.9,"high":320.73,"low":310.93,"close":311.49,"volume":191100000,"adj_close":311.49}
{"date":"1991-01-08","open":315.44,"high":316.97,"low":313.79,"close":314.9,"volume":143390000,"adj_close":314.9}
{"date":"1991-01-07","open":320.97,"high":320.97,"low":315.44,"close":315.44,"volume":130610000,"adj_close":315.44}
{"date":"1991-01-04","open":321.91,"high":322.35,"low":318.87,"close":321,"volume":140820000,"adj_close":321}
{"date":"1991-01-03","open":326.46,"high":326.53,"low":321.9,"close":321.91,"volume":141450000,"adj_close":321.91}
{"date":"1991-01-02","open":330.2,"high":330.75,"low":326.45,"close":326.45,"volume":126280000,"adj_close":326.45}
{"date":"1990-12-31","open":328.71,"high":330.23,"low":327.5,"close":330.22,"volume":114130000,"adj_close":330.22}
{"date":"1990-12-28","open":328.29,"high":328.72,"low":327.24,"close":328.72,"volume":111030000,"adj_close":328.72}
{"date":"1990-12-27","open":330.85,"high":331.04,"low":328.23,"close":328.29,"volume":102900000,"adj_close":328.29}
{"date":"1990-12-26","open":329.89,"high":331.69,"low":329.89,"close":330.85,"volume":78730000,"adj_close":330.85}
{"date":"1990-12-24","open":331.74,"high":331.74,"low":329.16,"close":329.9,"volume":57200000,"adj_close":329.9}
{"date":"1990-12-21","open":330.12,"high":332.47,"low":330.12,"close":331.75,"volume":233400000,"adj_close":331.75}
{"date":"1990-12-20","open":330.2,"high":330.74,"low":326.94,"close":330.12,"volume":174700000,"adj_close":330.12}
{"date":"1990-12-19","open":330.04,"high":330.8,"low":329.39,"close":330.2,"volume":180380000,"adj_close":330.2}
{"date":"1990-12-18","open":326.02,"high":330.43,"low":325.75,"close":330.05,"volume":176460000,"adj_close":330.05}
{"date":"1990-12-17","open":326.82,"high":326.82,"low":324.46,"close":326.02,"volume":118560000,"adj_close":326.02}
{"date":"1990-12-14","open":329.34,"high":329.34,"low":325.16,"close":326.82,"volume":151010000,"adj_close":326.82}
{"date":"1990-12-13","open":330.14,"high":330.58,"low":328.77,"close":329.34,"volume":162110000,"adj_close":329.34}
{"date":"1990-12-12","open":326.44,"high":330.36,"low":326.44,"close":330.19,"volume":182270000,"adj_close":330.19}
{"date":"1990-12-11","open":328.88,"high":328.88,"low":325.65,"close":326.44,"volume":145330000,"adj_close":326.44}
{"date":"1990-12-10","open":327.75,"high":328.97,"low":326.15,"close":328.89,"volume":138650000,"adj_close":328.89}
{"date":"1990-12-07","open":329.09,"high":329.39,"low":326.39,"close":327.75,"volume":164950000,"adj_close":327.75}
{"date":"1990-12-06","open":329.94,"high":333.98,"low":328.37,"close":329.07,"volume":256380000,"adj_close":329.07}
{"date":"1990-12-05","open":326.36,"high":329.92,"low":325.66,"close":329.92,"volume":205820000,"adj_close":329.92}
{"date":"1990-12-04","open":324.11,"high":326.77,"low":321.97,"close":326.35,"volume":185820000,"adj_close":326.35}
{"date":"1990-12-03","open":322.23,"high":324.9,"low":322.23,"close":324.1,"volume":177000000,"adj_close":324.1}
{"date":"1990-11-30","open":316.42,"high":323.02,"low":315.42,"close":322.22,"volume":192350000,"adj_close":322.22}
{"date":"1990-11-29","open":317.95,"high":317.95,"low":315.03,"close":316.42,"volume":140920000,"adj_close":316.42}
{"date":"1990-11-28","open":318.11,"high":319.96,"low":317.62,"close":317.95,"volume":145490000,"adj_close":317.95}
{"date":"1990-11-27","open":316.51,"high":318.69,"low":315.8,"close":318.1,"volume":147590000,"adj_close":318.1}
{"date":"1990-11-26","open":315.08,"high":316.51,"low":311.48,"close":316.51,"volume":131540000,"adj_close":316.51}
{"date":"1990-11-23","open":316.03,"high":317.3,"low":315.06,"close":315.1,"volume":63350000,"adj_close":315.1}
{"date":"1990-11-21","open":315.31,"high":316.15,"low":312.42,"close":316.03,"volume":140660000,"adj_close":316.03}
{"date":"1990-11-20","open":319.34,"high":319.34,"low":315.31,"close":315.31,"volume":161170000,"adj_close":315.31}
{"date":"1990-11-19","open":317.15,"high":319.39,"low":317.15,"close":319.34,"volume":140950000,"adj_close":319.34}
{"date":"1990-11-16","open":317.02,"high":318.8,"low":314.99,"close":317.12,"volume":165440000,"adj_close":317.12}
{"date":"1990-11-15","open":320.4,"high":320.4,"low":316.13,"close":317.02,"volume":151370000,"adj_close":317.02}
{"date":"1990-11-14","open":317.66,"high":321.7,"low":317.23,"close":320.4,"volume":179310000,"adj_close":320.4}
{"date":"1990-11-13","open":319.48,"high":319.48,"low":317.26,"close":317.67,"volume":160240000,"adj_close":317.67}
{"date":"1990-11-12","open":313.74,"high":319.77,"low":313.73,"close":319.48,"volume":161390000,"adj_close":319.48}
{"date":"1990-11-09","open":307.61,"high":313.78,"low":307.61,"close":313.74,"volume":145160000,"adj_close":313.74}
{"date":"1990-11-08","open":306.01,"high":309.77,"low":305.03,"close":307.61,"volume":155570000,"adj_close":307.61}
{"date":"1990-11-07","open":311.62,"high":311.62,"low":305.79,"close":306.01,"volume":149130000,"adj_close":306.01}
{"date":"1990-11-06","open":314.59,"high":314.76,"low":311.43,"close":311.62,"volume":142660000,"adj_close":311.62}
{"date":"1990-11-05","open":311.85,"high":314.61,"low":311.41,"close":314.59,"volume":147510000,"adj_close":314.59}
{"date":"1990-11-02","open":307.02,"high":311.94,"low":306.88,"close":311.85,"volume":168700000,"adj_close":311.85}
{"date":"1990-11-01","open":303.99,"high":307.27,"low":301.61,"close":307.02,"volume":159270000,"adj_close":307.02}
{"date":"1990-10-31","open":304.06,"high":305.7,"low":302.33,"close":304,"volume":156060000,"adj_close":304}
{"date":"1990-10-30","open":301.88,"high":304.36,"low":299.44,"close":304.06,"volume":153450000,"adj_close":304.06}
{"date":"1990-10-29","open":304.74,"high":307.41,"low":300.69,"close":301.88,"volume":133980000,"adj_close":301.88}
{"date":"1990-10-26","open":310.17,"high":310.17,"low":304.71,"close":304.71,"volume":130190000,"adj_close":304.71}
{"date":"1990-10-25","open":312.6,"high":313.71,"low":309.7,"close":310.17,"volume":141460000,"adj_close":310.17}
{"date":"1990-10-24","open":312.36,"high":313.51,"low":310.74,"close":312.6,"volume":149290000,"adj_close":312.6}
{"date":"1990-10-23","open":314.76,"high":315.06,"low":312.06,"close":312.36,"volume":146300000,"adj_close":312.36}
{"date":"1990-10-22","open":312.48,"high":315.83,"low":310.47,"close":314.76,"volume":152650000,"adj_close":314.76}
{"date":"1990-10-19","open":305.74,"high":312.48,"low":305.74,"close":312.48,"volume":221480000,"adj_close":312.48}
{"date":"1990-10-18","open":298.75,"high":305.74,"low":298.75,"close":305.74,"volume":204110000,"adj_close":305.74}
{"date":"1990-10-17","open":298.92,"high":301.5,"low":297.79,"close":298.76,"volume":161260000,"adj_close":298.76}
{"date":"1990-10-16","open":303.23,"high":304.34,"low":298.12,"close":298.92,"volume":149570000,"adj_close":298.92}
{"date":"1990-10-15","open":300.03,"high":304.79,"low":296.41,"close":303.23,"volume":164980000,"adj_close":303.23}
{"date":"1990-10-12","open":295.45,"high":301.68,"low":295.22,"close":300.03,"volume":187940000,"adj_close":300.03}
{"date":"1990-10-11","open":300.39,"high":301.45,"low":294.51,"close":295.46,"volume":180060000,"adj_close":295.46}
{"date":"1990-10-10","open":305.09,"high":306.43,"low":299.21,"close":300.39,"volume":169190000,"adj_close":300.39}
{"date":"1990-10-09","open":313.46,"high":313.46,"low":305.09,"close":305.1,"volume":145610000,"adj_close":305.1}
{"date":"1990-10-08","open":311.5,"high":315.03,"low":311.5,"close":313.48,"volume":99470000,"adj_close":313.48}
{"date":"1990-10-05","open":312.69,"high":314.79,"low":305.76,"close":311.5,"volume":153380000,"adj_close":311.5}
{"date":"1990-10-04","open":311.4,"high":313.4,"low":308.59,"close":312.69,"volume":145410000,"adj_close":312.69}
{"date":"1990-10-03","open":315.21,"high":316.26,"low":310.7,"close":311.4,"volume":135490000,"adj_close":311.4}
{"date":"1990-10-02","open":314.94,"high":319.69,"low":314.94,"close":315.21,"volume":188360000,"adj_close":315.21}
{"date":"1990-10-01","open":306.1,"high":314.94,"low":306.1,"close":314.94,"volume":202210000,"adj_close":314.94}
{"date":"1990-09-28","open":300.97,"high":306.05,"low":295.98,"close":306.05,"volume":201010000,"adj_close":306.05}
{"date":"1990-09-27","open":305.06,"high":307.47,"low":299.1,"close":300.97,"volume":182690000,"adj_close":300.97}
{"date":"1990-09-26","open":308.26,"high":308.28,"low":303.05,"close":305.06,"volume":155570000,"adj_close":305.06}
{"date":"1990-09-25","open":305.46,"high":308.27,"low":304.23,"close":308.26,"volume":155940000,"adj_close":308.26}
{"date":"1990-09-24","open":311.3,"high":311.3,"low":303.58,"close":304.59,"volume":164070000,"adj_close":304.59}
{"date":"1990-09-21","open":311.53,"high":312.17,"low":307.98,"close":311.32,"volume":201050000,"adj_close":311.32}
{"date":"1990-09-20","open":316.6,"high":316.6,"low":310.55,"close":311.48,"volume":145100000,"adj_close":311.48}
{"date":"1990-09-19","open":318.6,"high":319.35,"low":316.25,"close":316.6,"volume":147530000,"adj_close":316.6}
{"date":"1990-09-18","open":317.77,"high":318.85,"low":314.27,"close":318.6,"volume":141130000,"adj_close":318.6}
{"date":"1990-09-17","open":316.83,"high":318.05,"low":315.21,"close":317.77,"volume":110600000,"adj_close":317.77}
{"date":"1990-09-14","open":318.65,"high":318.65,"low":314.76,"close":316.83,"volume":133390000,"adj_close":316.83}
{"date":"1990-09-13","open":322.51,"high":322.51,"low":318.02,"close":318.65,"volume":123390000,"adj_close":318.65}
{"date":"1990-09-12","open":321.04,"high":322.55,"low":319.6,"close":322.54,"volume":129890000,"adj_close":322.54}
{"date":"1990-09-11","open":321.63,"high":322.18,"low":319.6,"close":321.04,"volume":113220000,"adj_close":321.04}
{"date":"1990-09-10","open":323.42,"high":326.53,"low":320.31,"close":321.63,"volume":119730000,"adj_close":321.63}
{"date":"1990-09-07","open":320.46,"high":324.18,"low":319.71,"close":323.4,"volume":123800000,"adj_close":323.4}
{"date":"1990-09-06","open":324.39,"high":324.39,"low":319.37,"close":320.46,"volume":125620000,"adj_close":320.46}
{"date":"1990-09-05","open":323.09,"high":324.52,"low":320.99,"close":324.39,"volume":120610000,"adj_close":324.39}
{"date":"1990-09-04","open":322.56,"high":323.09,"low":319.11,"close":323.09,"volume":92940000,"adj_close":323.09}
{"date":"1990-08-31","open":318.71,"high":322.57,"low":316.59,"close":322.56,"volume":96480000,"adj_close":322.56}
{"date":"1990-08-30","open":324.19,"high":324.57,"low":317.82,"close":318.71,"volume":120890000,"adj_close":318.71}
{"date":"1990-08-29","open":321.34,"high":325.83,"low":320.87,"close":324.19,"volume":134240000,"adj_close":324.19}
{"date":"1990-08-28","open":321.44,"high":322.2,"low":320.25,"close":321.34,"volume":127660000,"adj_close":321.34}
{"date":"1990-08-27","open":311.55,"high":323.11,"low":311.55,"close":321.44,"volume":160150000,"adj_close":321.44}
{"date":"1990-08-24","open":307.06,"high":311.65,"low":306.18,"close":311.51,"volume":199040000,"adj_close":311.51}
{"date":"1990-08-23","open":316.55,"high":316.55,"low":306.56,"close":307.06,"volume":250440000,"adj_close":307.06}
{"date":"1990-08-22","open":321.86,"high":324.15,"low":316.55,"close":316.55,"volume":175550000,"adj_close":316.55}
{"date":"1990-08-21","open":328.51,"high":328.51,"low":318.78,"close":321.86,"volume":194630000,"adj_close":321.86}
{"date":"1990-08-20","open":327.83,"high":329.9,"low":327.07,"close":328.51,"volume":129630000,"adj_close":328.51}
{"date":"1990-08-17","open":332.36,"high":332.36,"low":324.63,"close":327.83,"volume":212560000,"adj_close":327.83}
{"date":"1990-08-16","open":340.06,"high":340.06,"low":332.39,"close":332.39,"volume":138850000,"adj_close":332.39}
{"date":"1990-08-15","open":339.39,"high":341.92,"low":339.38,"close":340.06,"volume":136710000,"adj_close":340.06}
{"date":"1990-08-14","open":338.84,"high":340.96,"low":337.19,"close":339.39,"volume":130320000,"adj_close":339.39}
{"date":"1990-08-13","open":335.39,"high":338.88,"low":332.02,"close":338.84,"volume":122820000,"adj_close":338.84}
{"date":"1990-08-10","open":339.9,"high":339.9,"low":334.22,"close":335.52,"volume":145340000,"adj_close":335.52}
{"date":"1990-08-09","open":338.35,"high":340.56,"low":337.56,"close":339.94,"volume":155810000,"adj_close":339.94}
{"date":"1990-08-08","open":334.83,"high":339.21,"low":334.83,"close":338.35,"volume":190400000,"adj_close":338.35}
{"date":"1990-08-07","open":334.43,"high":338.63,"low":332.22,"close":334.83,"volume":231580000,"adj_close":334.83}
{"date":"1990-08-06","open":344.86,"high":344.86,"low":333.27,"close":334.43,"volume":240400000,"adj_close":334.43}
{"date":"1990-08-03","open":351.48,"high":351.48,"low":338.2,"close":344.86,"volume":295880000,"adj_close":344.86}
{"date":"1990-08-02","open":355.52,"high":355.52,"low":349.73,"close":351.48,"volume":253090000,"adj_close":351.48}
{"date":"1990-08-01","open":356.15,"high":357.35,"low":353.82,"close":355.52,"volume":178260000,"adj_close":355.52}
{"date":"1990-07-31","open":355.55,"high":357.54,"low":353.91,"close":356.15,"volume":175380000,"adj_close":356.15}
{"date":"1990-07-30","open":353.44,"high":355.55,"low":351.15,"close":355.55,"volume":146470000,"adj_close":355.55}
{"date":"1990-07-27","open":355.9,"high":355.94,"low":352.14,"close":353.44,"volume":149070000,"adj_close":353.44}
{"date":"1990-07-26","open":357.09,"high":357.47,"low":353.95,"close":355.91,"volume":155040000,"adj_close":355.91}
{"date":"1990-07-25","open":355.79,"high":357.52,"low":354.8,"close":357.09,"volume":163530000,"adj_close":357.09}
{"date":"1990-07-24","open":355.31,"high":356.09,"low":351.46,"close":355.79,"volume":181920000,"adj_close":355.79}
{"date":"1990-07-23","open":361.61,"high":361.61,"low":350.09,"close":355.31,"volume":209030000,"adj_close":355.31}
{"date":"1990-07-20","open":365.32,"high":366.64,"low":361.58,"close":361.61,"volume":177810000,"adj_close":361.61}
{"date":"1990-07-19","open":364.22,"high":365.32,"low":361.29,"close":365.32,"volume":161990000,"adj_close":365.32}
{"date":"1990-07-18","open":367.52,"high":367.52,"low":362.95,"close":364.22,"volume":168760000,"adj_close":364.22}
{"date":"1990-07-17","open":368.95,"high":369.4,"low":364.99,"close":367.52,"volume":176790000,"adj_close":367.52}
{"date":"1990-07-16","open":367.31,"high":369.78,"low":367.31,"close":368.95,"volume":149430000,"adj_close":368.95}
{"date":"1990-07-13","open":365.45,"high":369.68,"low":365.45,"close":367.31,"volume":215600000,"adj_close":367.31}
{"date":"1990-07-12","open":361.23,"high":365.46,"low":360.57,"close":365.44,"volume":213180000,"adj_close":365.44}
{"date":"1990-07-11","open":356.49,"high":361.23,"low":356.49,"close":361.23,"volume":162220000,"adj_close":361.23}
{"date":"1990-07-10","open":359.52,"high":359.74,"low":356.41,"close":356.49,"volume":147630000,"adj_close":356.49}
{"date":"1990-07-09","open":358.42,"high":360.05,"low":358.11,"close":359.52,"volume":119390000,"adj_close":359.52}
{"date":"1990-07-06","open":355.69,"high":359.02,"low":354.64,"close":358.42,"volume":111730000,"adj_close":358.42}
{"date":"1990-07-05","open":360.16,"high":360.16,"low":354.86,"close":355.68,"volume":128320000,"adj_close":355.68}
{"date":"1990-07-03","open":359.54,"high":360.73,"low":359.44,"close":360.16,"volume":130050000,"adj_close":360.16}
{"date":"1990-07-02","open":358.02,"high":359.58,"low":357.54,"close":359.54,"volume":130200000,"adj_close":359.54}
{"date":"1990-06-29","open":357.64,"high":359.09,"low":357.3,"close":358.02,"volume":145510000,"adj_close":358.02}
{"date":"1990-06-28","open":355.16,"high":357.63,"low":355.16,"close":357.63,"volume":136120000,"adj_close":357.63}
{"date":"1990-06-27","open":352.06,"high":355.89,"low":351.23,"close":355.14,"volume":146620000,"adj_close":355.14}
{"date":"1990-06-26","open":352.32,"high":356.09,"low":351.85,"close":352.06,"volume":141420000,"adj_close":352.06}
{"date":"1990-06-25","open":355.42,"high":356.41,"low":351.91,"close":352.31,"volume":133100000,"adj_close":352.31}
{"date":"1990-06-22","open":360.52,"high":363.2,"low":355.31,"close":355.43,"volume":172570000,"adj_close":355.43}
{"date":"1990-06-21","open":359.1,"high":360.88,"low":357.63,"close":360.47,"volume":138570000,"adj_close":360.47}
{"date":"1990-06-20","open":358.47,"high":359.91,"low":357,"close":359.1,"volume":137420000,"adj_close":359.1}
{"date":"1990-06-19","open":356.88,"high":358.9,"low":356.18,"close":358.47,"volume":134930000,"adj_close":358.47}
{"date":"1990-06-18","open":362.91,"high":362.91,"low":356.88,"close":356.88,"volume":133470000,"adj_close":356.88}
{"date":"1990-06-15","open":362.89,"high":363.14,"low":360.71,"close":362.91,"volume":205130000,"adj_close":362.91}
{"date":"1990-06-14","open":364.9,"high":364.9,"low":361.64,"close":362.9,"volume":135770000,"adj_close":362.9}
{"date":"1990-06-13","open":366.25,"high":367.09,"low":364.51,"close":364.9,"volume":158910000,"adj_close":364.9}
{"date":"1990-06-12","open":361.63,"high":367.27,"low":361.15,"close":366.25,"volume":157100000,"adj_close":366.25}
{"date":"1990-06-11","open":358.71,"high":361.63,"low":357.7,"close":361.63,"volume":119550000,"adj_close":361.63}
{"date":"1990-06-08","open":363.15,"high":363.49,"low":357.68,"close":358.71,"volume":142600000,"adj_close":358.71}
{"date":"1990-06-07","open":365.92,"high":365.92,"low":361.6,"close":363.15,"volume":160360000,"adj_close":363.15}
{"date":"1990-06-06","open":366.64,"high":366.64,"low":364.42,"close":364.96,"volume":164030000,"adj_close":364.96}
{"date":"1990-06-05","open":367.4,"high":368.78,"low":365.49,"close":366.64,"volume":199720000,"adj_close":366.64}
{"date":"1990-06-04","open":363.16,"high":367.85,"low":362.43,"close":367.4,"volume":175520000,"adj_close":367.4}
{"date":"1990-06-01","open":361.26,"high":363.52,"low":361.21,"close":363.16,"volume":187860000,"adj_close":363.16}
{"date":"1990-05-31","open":360.86,"high":361.84,"low":360.23,"close":361.23,"volume":165690000,"adj_close":361.23}
{"date":"1990-05-30","open":360.65,"high":362.26,"low":360,"close":360.86,"volume":199540000,"adj_close":360.86}
{"date":"1990-05-29","open":354.58,"high":360.65,"low":354.55,"close":360.65,"volume":137410000,"adj_close":360.65}
{"date":"1990-05-25","open":358.41,"high":358.41,"low":354.32,"close":354.58,"volume":120250000,"adj_close":354.58}
{"date":"1990-05-24","open":359.29,"high":359.56,"low":357.87,"close":358.41,"volume":155140000,"adj_close":358.41}
{"date":"1990-05-23","open":358.43,"high":359.29,"low":356.99,"close":359.29,"volume":172330000,"adj_close":359.29}
{"date":"1990-05-22","open":358,"high":360.5,"low":356.09,"close":358.43,"volume":203350000,"adj_close":358.43}
{"date":"1990-05-21","open":354.64,"high":359.07,"low":353.78,"close":358,"volume":166280000,"adj_close":358}
{"date":"1990-05-18","open":354.47,"high":354.64,"low":352.52,"close":354.64,"volume":162520000,"adj_close":354.64}
{"date":"1990-05-17","open":354,"high":356.92,"low":354,"close":354.47,"volume":164770000,"adj_close":354.47}
{"date":"1990-05-16","open":354.27,"high":354.68,"low":351.95,"close":354,"volume":159810000,"adj_close":354}
{"date":"1990-05-15","open":354.75,"high":355.09,"low":352.84,"close":354.28,"volume":165730000,"adj_close":354.28}
{"date":"1990-05-14","open":352,"high":358.41,"low":351.95,"close":354.75,"volume":225410000,"adj_close":354.75}
{"date":"1990-05-11","open":343.82,"high":352.31,"low":343.82,"close":352,"volume":234040000,"adj_close":352}
{"date":"1990-05-10","open":342.87,"high":344.98,"low":342.77,"close":343.82,"volume":158460000,"adj_close":343.82}
{"date":"1990-05-09","open":342.01,"high":343.08,"low":340.9,"close":342.86,"volume":152220000,"adj_close":342.86}
{"date":"1990-05-08","open":340.53,"high":342.03,"low":340.17,"close":342.01,"volume":144230000,"adj_close":342.01}
{"date":"1990-05-07","open":338.39,"high":341.07,"low":338.11,"close":340.53,"volume":132760000,"adj_close":340.53}
{"date":"1990-05-04","open":335.58,"high":338.46,"low":335.17,"close":338.39,"volume":140550000,"adj_close":338.39}
{"date":"1990-05-03","open":334.48,"high":337.02,"low":334.47,"close":335.57,"volume":145560000,"adj_close":335.57}
{"date":"1990-05-02","open":332.25,"high":334.48,"low":332.15,"close":334.48,"volume":141610000,"adj_close":334.48}
{"date":"1990-05-01","open":330.8,"high":332.83,"low":330.8,"close":332.25,"volume":149020000,"adj_close":332.25}
{"date":"1990-04-30","open":329.11,"high":331.31,"low":327.76,"close":330.8,"volume":122750000,"adj_close":330.8}
{"date":"1990-04-27","open":332.92,"high":333.57,"low":328.71,"close":329.11,"volume":130630000,"adj_close":329.11}
{"date":"1990-04-26","open":332.03,"high":333.76,"low":330.67,"close":332.92,"volume":141330000,"adj_close":332.92}
{"date":"1990-04-25","open":330.36,"high":332.74,"low":330.36,"close":332.03,"volume":133480000,"adj_close":332.03}
{"date":"1990-04-24","open":331.05,"high":332.97,"low":329.71,"close":330.36,"volume":137360000,"adj_close":330.36}
{"date":"1990-04-23","open":335.12,"high":335.12,"low":330.09,"close":331.05,"volume":136150000,"adj_close":331.05}
{"date":"1990-04-20","open":338.09,"high":338.52,"low":333.41,"close":335.12,"volume":174260000,"adj_close":335.12}
{"date":"1990-04-19","open":340.72,"high":340.72,"low":337.59,"close":338.09,"volume":152930000,"adj_close":338.09}
{"date":"1990-04-18","open":344.68,"high":345.33,"low":340.11,"close":340.72,"volume":147130000,"adj_close":340.72}
{"date":"1990-04-17","open":344.74,"high":345.19,"low":342.06,"close":344.68,"volume":127990000,"adj_close":344.68}
{"date":"1990-04-16","open":344.34,"high":347.3,"low":344.1,"close":344.74,"volume":142810000,"adj_close":344.74}
{"date":"1990-04-12","open":341.92,"high":344.79,"low":341.91,"close":344.34,"volume":142470000,"adj_close":344.34}
{"date":"1990-04-11","open":342.07,"high":343,"low":341.26,"close":341.92,"volume":141080000,"adj_close":341.92}
{"date":"1990-04-10","open":341.37,"high":342.41,"low":340.62,"close":342.07,"volume":136020000,"adj_close":342.07}
{"date":"1990-04-09","open":340.08,"high":341.83,"low":339.88,"close":341.37,"volume":114970000,"adj_close":341.37}
{"date":"1990-04-06","open":340.73,"high":341.73,"low":338.94,"close":340.08,"volume":137490000,"adj_close":340.08}
{"date":"1990-04-05","open":341.09,"high":342.85,"low":340.63,"close":340.73,"volume":144170000,"adj_close":340.73}
{"date":"1990-04-04","open":343.64,"high":344.12,"low":340.4,"close":341.09,"volume":159530000,"adj_close":341.09}
{"date":"1990-04-03","open":338.7,"high":343.76,"low":338.7,"close":343.64,"volume":154310000,"adj_close":343.64}
{"date":"1990-04-02","open":339.94,"high":339.94,"low":336.33,"close":338.7,"volume":124360000,"adj_close":338.7}
{"date":"1990-03-30","open":340.79,"high":341.41,"low":338.21,"close":339.94,"volume":139340000,"adj_close":339.94}
{"date":"1990-03-29","open":342,"high":342.07,"low":339.77,"close":340.79,"volume":132190000,"adj_close":340.79}
{"date":"1990-03-28","open":341.5,"high":342.58,"low":340.6,"close":342,"volume":142300000,"adj_close":342}
{"date":"1990-03-27","open":337.63,"high":341.5,"low":337.03,"close":341.5,"volume":131610000,"adj_close":341.5}
{"date":"1990-03-26","open":337.22,"high":339.74,"low":337.22,"close":337.63,"volume":116110000,"adj_close":337.63}
{"date":"1990-03-23","open":335.69,"high":337.58,"low":335.69,"close":337.22,"volume":132070000,"adj_close":337.22}
{"date":"1990-03-22","open":339.74,"high":339.77,"low":333.62,"close":335.69,"volume":175930000,"adj_close":335.69}
{"date":"1990-03-21","open":341.57,"high":342.34,"low":339.56,"close":339.74,"volume":130990000,"adj_close":339.74}
{"date":"1990-03-20","open":343.53,"high":344.49,"low":340.87,"close":341.57,"volume":177320000,"adj_close":341.57}
{"date":"1990-03-19","open":341.91,"high":343.76,"low":339.12,"close":343.53,"volume":142300000,"adj_close":343.53}
{"date":"1990-03-16","open":338.07,"high":341.91,"low":338.07,"close":341.91,"volume":222520000,"adj_close":341.91}
{"date":"1990-03-15","open":336.87,"high":338.91,"low":336.87,"close":338.07,"volume":144410000,"adj_close":338.07}
{"date":"1990-03-14","open":336,"high":337.63,"low":334.93,"close":336.87,"volume":145060000,"adj_close":336.87}
{"date":"1990-03-13","open":338.67,"high":338.67,"low":335.36,"close":336,"volume":145440000,"adj_close":336}
{"date":"1990-03-12","open":337.93,"high":339.08,"low":336.14,"close":338.67,"volume":114790000,"adj_close":338.67}
{"date":"1990-03-09","open":340.12,"high":340.27,"low":336.84,"close":337.93,"volume":150410000,"adj_close":337.93}
{"date":"1990-03-08","open":336.95,"high":340.66,"low":336.95,"close":340.27,"volume":170900000,"adj_close":340.27}
{"date":"1990-03-07","open":337.93,"high":338.84,"low":336.33,"close":336.95,"volume":163580000,"adj_close":336.95}
{"date":"1990-03-06","open":333.74,"high":337.93,"low":333.57,"close":337.93,"volume":143640000,"adj_close":337.93}
{"date":"1990-03-05","open":335.54,"high":336.38,"low":333.49,"close":333.74,"volume":140110000,"adj_close":333.74}
{"date":"1990-03-02","open":332.74,"high":335.54,"low":332.72,"close":335.54,"volume":164330000,"adj_close":335.54}
{"date":"1990-03-01","open":331.89,"high":334.4,"low":331.08,"close":332.74,"volume":157930000,"adj_close":332.74}
{"date":"1990-02-28","open":330.26,"high":333.48,"low":330.16,"close":331.89,"volume":184400000,"adj_close":331.89}
{"date":"1990-02-27","open":328.68,"high":331.94,"low":328.47,"close":330.26,"volume":152590000,"adj_close":330.26}
{"date":"1990-02-26","open":324.16,"high":328.67,"low":323.98,"close":328.67,"volume":148900000,"adj_close":328.67}
{"date":"1990-02-23","open":325.7,"high":326.15,"low":322.1,"close":324.15,"volume":148490000,"adj_close":324.15}
{"date":"1990-02-22","open":327.67,"high":330.98,"low":325.7,"close":325.7,"volume":184320000,"adj_close":325.7}
{"date":"1990-02-21","open":327.91,"high":328.17,"low":324.47,"close":327.67,"volume":159240000,"adj_close":327.67}
{"date":"1990-02-20","open":332.72,"high":332.72,"low":326.26,"close":327.99,"volume":147300000,"adj_close":327.99}
{"date":"1990-02-16","open":334.89,"high":335.64,"low":332.42,"close":332.72,"volume":166840000,"adj_close":332.72}
{"date":"1990-02-15","open":332.01,"high":335.21,"low":331.61,"close":334.89,"volume":174620000,"adj_close":334.89}
{"date":"1990-02-14","open":331.02,"high":333.2,"low":330.64,"close":332.01,"volume":138530000,"adj_close":332.01}
{"date":"1990-02-13","open":330.08,"high":331.61,"low":327.92,"close":331.02,"volume":144490000,"adj_close":331.02}
{"date":"1990-02-12","open":333.62,"high":333.62,"low":329.97,"close":330.08,"volume":118390000,"adj_close":330.08}
{"date":"1990-02-09","open":333.02,"high":334.6,"low":332.41,"close":333.62,"volume":146910000,"adj_close":333.62}
{"date":"1990-02-08","open":333.75,"high":336.09,"low":332,"close":332.96,"volume":176240000,"adj_close":332.96}
{"date":"1990-02-07","open":329.66,"high":333.76,"low":326.55,"close":333.75,"volume":186710000,"adj_close":333.75}
{"date":"1990-02-06","open":331.85,"high":331.86,"low":328.2,"close":329.66,"volume":134070000,"adj_close":329.66}
{"date":"1990-02-05","open":330.92,"high":332.16,"low":330.45,"close":331.85,"volume":130950000,"adj_close":331.85}
{"date":"1990-02-02","open":328.79,"high":332.1,"low":328.09,"close":330.92,"volume":164400000,"adj_close":330.92}
{"date":"1990-02-01","open":329.08,"high":329.86,"low":327.76,"close":328.79,"volume":154580000,"adj_close":328.79}
{"date":"1990-01-31","open":322.98,"high":329.08,"low":322.98,"close":329.08,"volume":189660000,"adj_close":329.08}
{"date":"1990-01-30","open":325.2,"high":325.73,"low":319.83,"close":322.98,"volume":186030000,"adj_close":322.98}
{"date":"1990-01-29","open":325.8,"high":327.31,"low":321.79,"close":325.2,"volume":150770000,"adj_close":325.2}
{"date":"1990-01-26","open":326.09,"high":328.58,"low":321.44,"close":325.8,"volume":198190000,"adj_close":325.8}
{"date":"1990-01-25","open":330.26,"high":332.33,"low":325.33,"close":326.08,"volume":172270000,"adj_close":326.08}
{"date":"1990-01-24","open":331.61,"high":331.71,"low":324.17,"close":330.26,"volume":207830000,"adj_close":330.26}
{"date":"1990-01-23","open":330.38,"high":332.76,"low":328.67,"close":331.61,"volume":179300000,"adj_close":331.61}
{"date":"1990-01-22","open":339.14,"high":339.96,"low":330.28,"close":330.38,"volume":148380000,"adj_close":330.38}
{"date":"1990-01-19","open":338.19,"high":340.48,"low":338.19,"close":339.15,"volume":185590000,"adj_close":339.15}
{"date":"1990-01-18","open":337.4,"high":338.38,"low":333.98,"close":338.19,"volume":178590000,"adj_close":338.19}
{"date":"1990-01-17","open":340.77,"high":342.01,"low":336.26,"close":337.4,"volume":170470000,"adj_close":337.4}
{"date":"1990-01-16","open":337,"high":340.75,"low":333.37,"close":340.75,"volume":186070000,"adj_close":340.75}
{"date":"1990-01-15","open":339.93,"high":339.94,"low":336.57,"close":337,"volume":140590000,"adj_close":337}
{"date":"1990-01-12","open":348.53,"high":348.53,"low":339.49,"close":339.93,"volume":183880000,"adj_close":339.93}
{"date":"1990-01-11","open":347.31,"high":350.14,"low":347.31,"close":348.53,"volume":154390000,"adj_close":348.53}
{"date":"1990-01-10","open":349.62,"high":349.62,"low":344.32,"close":347.31,"volume":175990000,"adj_close":347.31}
{"date":"1990-01-09","open":353.83,"high":354.17,"low":349.61,"close":349.62,"volume":155210000,"adj_close":349.62}
{"date":"1990-01-08","open":352.2,"high":354.24,"low":350.54,"close":353.79,"volume":140110000,"adj_close":353.79}
{"date":"1990-01-05","open":355.67,"high":355.67,"low":351.35,"close":352.2,"volume":158530000,"adj_close":352.2}
{"date":"1990-01-04","open":358.76,"high":358.76,"low":352.89,"close":355.67,"volume":177000000,"adj_close":355.67}
{"date":"1990-01-03","open":359.69,"high":360.59,"low":357.89,"close":358.76,"volume":192330000,"adj_close":358.76}
{"date":"1990-01-02","open":353.4,"high":359.69,"low":351.98,"close":359.69,"volume":162070000,"adj_close":359.69}
{"date":"1989-12-29","open":350.68,"high":353.41,"low":350.67,"close":353.4,"volume":145940000,"adj_close":353.4}
{"date":"1989-12-28","open":348.8,"high":350.68,"low":348.76,"close":350.67,"volume":128030000,"adj_close":350.67}
{"date":"1989-12-27","open":346.84,"high":349.12,"low":346.81,"close":348.81,"volume":133740000,"adj_close":348.81}
{"date":"1989-12-26","open":347.42,"high":347.87,"low":346.53,"close":346.81,"volume":77610000,"adj_close":346.81}
{"date":"1989-12-22","open":344.78,"high":347.53,"low":344.76,"close":347.42,"volume":120980000,"adj_close":347.42}
{"date":"1989-12-21","open":342.84,"high":345.03,"low":342.84,"close":344.78,"volume":175150000,"adj_close":344.78}
{"date":"1989-12-20","open":342.5,"high":343.7,"low":341.79,"close":342.84,"volume":176520000,"adj_close":342.84}
{"date":"1989-12-19","open":343.69,"high":343.74,"low":339.63,"close":342.46,"volume":186060000,"adj_close":342.46}
{"date":"1989-12-18","open":350.14,"high":350.88,"low":342.19,"close":343.69,"volume":184750000,"adj_close":343.69}
{"date":"1989-12-15","open":350.97,"high":351.86,"low":346.08,"close":350.14,"volume":240390000,"adj_close":350.14}
{"date":"1989-12-14","open":352.74,"high":352.75,"low":350.08,"close":350.93,"volume":178700000,"adj_close":350.93}
{"date":"1989-12-13","open":351.7,"high":354.1,"low":351.65,"close":352.75,"volume":184660000,"adj_close":352.75}
{"date":"1989-12-12","open":348.56,"high":352.21,"low":348.41,"close":351.73,"volume":176820000,"adj_close":351.73}
{"date":"1989-12-11","open":348.68,"high":348.74,"low":346.39,"close":348.56,"volume":147130000,"adj_close":348.56}
{"date":"1989-12-08","open":347.6,"high":349.6,"low":347.59,"close":348.69,"volume":144910000,"adj_close":348.69}
{"date":"1989-12-07","open":348.55,"high":349.84,"low":346,"close":347.59,"volume":161980000,"adj_close":347.59}
{"date":"1989-12-06","open":349.58,"high":349.94,"low":347.91,"close":348.55,"volume":145850000,"adj_close":348.55}
{"date":"1989-12-05","open":351.41,"high":352.24,"low":349.58,"close":349.58,"volume":154640000,"adj_close":349.58}
{"date":"1989-12-04","open":350.63,"high":351.51,"low":350.32,"close":351.41,"volume":150360000,"adj_close":351.41}
{"date":"1989-12-01","open":346.01,"high":351.88,"low":345.99,"close":350.63,"volume":199200000,"adj_close":350.63}
{"date":"1989-11-30","open":343.6,"high":346.5,"low":343.57,"close":345.99,"volume":153200000,"adj_close":345.99}
{"date":"1989-11-29","open":345.77,"high":345.77,"low":343.36,"close":343.6,"volume":147270000,"adj_close":343.6}
{"date":"1989-11-28","open":345.61,"high":346.33,"low":344.41,"close":345.77,"volume":153770000,"adj_close":345.77}
{"date":"1989-11-27","open":343.98,"high":346.24,"low":343.97,"close":345.61,"volume":149390000,"adj_close":345.61}
{"date":"1989-11-24","open":341.92,"high":344.24,"low":341.91,"close":343.97,"volume":86290000,"adj_close":343.97}
{"date":"1989-11-22","open":339.59,"high":341.92,"low":339.59,"close":341.91,"volume":145730000,"adj_close":341.91}
{"date":"1989-11-21","open":339.35,"high":340.21,"low":337.53,"close":339.59,"volume":147900000,"adj_close":339.59}
{"date":"1989-11-20","open":341.61,"high":341.9,"low":338.29,"close":339.35,"volume":128170000,"adj_close":339.35}
{"date":"1989-11-17","open":340.58,"high":342.24,"low":339.85,"close":341.61,"volume":151020000,"adj_close":341.61}
{"date":"1989-11-16","open":340.54,"high":341.02,"low":338.93,"close":340.58,"volume":148370000,"adj_close":340.58}
{"date":"1989-11-15","open":338,"high":340.54,"low":337.14,"close":340.54,"volume":155130000,"adj_close":340.54}
{"date":"1989-11-14","open":339.55,"high":340.41,"low":337.06,"close":337.99,"volume":143170000,"adj_close":337.99}
{"date":"1989-11-13","open":339.08,"high":340.51,"low":337.93,"close":339.55,"volume":140750000,"adj_close":339.55}
{"date":"1989-11-10","open":336.57,"high":339.1,"low":336.57,"close":339.1,"volume":131800000,"adj_close":339.1}
{"date":"1989-11-09","open":338.15,"high":338.73,"low":336.21,"close":336.57,"volume":143390000,"adj_close":336.57}
{"date":"1989-11-08","open":334.81,"high":339.41,"low":334.81,"close":338.15,"volume":170150000,"adj_close":338.15}
{"date":"1989-11-07","open":332.61,"high":334.82,"low":330.91,"close":334.81,"volume":163000000,"adj_close":334.81}
{"date":"1989-11-06","open":337.61,"high":337.62,"low":332.33,"close":332.61,"volume":135480000,"adj_close":332.61}
{"date":"1989-11-03","open":338.48,"high":339.67,"low":337.37,"close":337.62,"volume":131500000,"adj_close":337.62}
{"date":"1989-11-02","open":341.2,"high":341.2,"low":336.61,"close":338.48,"volume":152440000,"adj_close":338.48}
{"date":"1989-11-01","open":340.36,"high":341.74,"low":339.79,"close":341.2,"volume":154240000,"adj_close":341.2}
{"date":"1989-10-31","open":335.08,"high":340.86,"low":335.07,"close":340.36,"volume":176100000,"adj_close":340.36}
{"date":"1989-10-30","open":335.06,"high":337.04,"low":334.48,"close":335.07,"volume":126630000,"adj_close":335.07}
{"date":"1989-10-27","open":337.93,"high":337.97,"low":333.26,"close":335.06,"volume":170330000,"adj_close":335.06}
{"date":"1989-10-26","open":342.5,"high":342.5,"low":337.2,"close":337.93,"volume":175240000,"adj_close":337.93}
{"date":"1989-10-25","open":343.7,"high":344.51,"low":341.96,"close":342.5,"volume":155650000,"adj_close":342.5}
{"date":"1989-10-24","open":344.83,"high":344.83,"low":335.13,"close":343.7,"volume":237960000,"adj_close":343.7}
{"date":"1989-10-23","open":347.11,"high":348.19,"low":344.22,"close":344.83,"volume":135860000,"adj_close":344.83}
{"date":"1989-10-20","open":347.04,"high":347.57,"low":344.47,"close":347.16,"volume":164830000,"adj_close":347.16}
{"date":"1989-10-19","open":341.76,"high":348.82,"low":341.76,"close":347.13,"volume":198120000,"adj_close":347.13}
{"date":"1989-10-18","open":341.16,"high":343.39,"low":339.03,"close":341.76,"volume":166900000,"adj_close":341.76}
{"date":"1989-10-17","open":342.84,"high":342.85,"low":335.69,"close":341.16,"volume":224070000,"adj_close":341.16}
{"date":"1989-10-16","open":333.65,"high":342.87,"low":327.12,"close":342.85,"volume":416290000,"adj_close":342.85}
{"date":"1989-10-13","open":355.39,"high":355.53,"low":332.81,"close":333.65,"volume":251170000,"adj_close":333.65}
{"date":"1989-10-12","open":356.99,"high":356.99,"low":354.91,"close":355.39,"volume":160120000,"adj_close":355.39}
{"date":"1989-10-11","open":359.13,"high":359.13,"low":356.08,"close":356.99,"volume":164070000,"adj_close":356.99}
{"date":"1989-10-10","open":359.8,"high":360.44,"low":358.11,"close":359.13,"volume":147560000,"adj_close":359.13}
{"date":"1989-10-09","open":358.76,"high":359.86,"low":358.06,"close":359.8,"volume":86810000,"adj_close":359.8}
{"date":"1989-10-06","open":356.97,"high":359.05,"low":356.97,"close":358.78,"volume":172520000,"adj_close":358.78}
{"date":"1989-10-05","open":356.94,"high":357.63,"low":356.28,"close":356.97,"volume":177890000,"adj_close":356.97}
{"date":"1989-10-04","open":354.71,"high":357.49,"low":354.71,"close":356.94,"volume":194590000,"adj_close":356.94}
{"date":"1989-10-03","open":350.87,"high":354.73,"low":350.85,"close":354.71,"volume":182550000,"adj_close":354.71}
{"date":"1989-10-02","open":349.15,"high":350.99,"low":348.35,"close":350.87,"volume":127410000,"adj_close":350.87}
{"date":"1989-09-29","open":348.6,"high":350.31,"low":348.12,"close":349.15,"volume":155300000,"adj_close":349.15}
{"date":"1989-09-28","open":345.1,"high":348.61,"low":345.1,"close":348.6,"volume":164240000,"adj_close":348.6}
{"date":"1989-09-27","open":344.33,"high":345.47,"low":342.85,"close":345.1,"volume":158400000,"adj_close":345.1}
{"date":"1989-09-26","open":344.23,"high":347.02,"low":344.13,"close":344.33,"volume":158350000,"adj_close":344.33}
{"date":"1989-09-25","open":347.05,"high":347.05,"low":343.7,"close":344.23,"volume":121130000,"adj_close":344.23}
{"date":"1989-09-22","open":345.7,"high":347.57,"low":345.69,"close":347.05,"volume":133350000,"adj_close":347.05}
{"date":"1989-09-21","open":346.47,"high":348.46,"low":344.96,"close":345.7,"volume":146930000,"adj_close":345.7}
{"date":"1989-09-20","open":346.55,"high":347.27,"low":346.18,"close":346.47,"volume":136640000,"adj_close":346.47}
{"date":"1989-09-19","open":346.73,"high":348.17,"low":346.44,"close":346.55,"volume":141610000,"adj_close":346.55}
{"date":"1989-09-18","open":345.06,"high":346.84,"low":344.6,"close":346.73,"volume":136940000,"adj_close":346.73}
{"date":"1989-09-15","open":343.16,"high":345.06,"low":341.37,"close":345.06,"volume":234860000,"adj_close":345.06}
{"date":"1989-09-14","open":345.46,"high":345.61,"low":342.55,"close":343.16,"volume":149250000,"adj_close":343.16}
{"date":"1989-09-13","open":348.7,"high":350.1,"low":345.46,"close":345.46,"volume":175330000,"adj_close":345.46}
{"date":"1989-09-12","open":347.66,"high":349.46,"low":347.5,"close":348.7,"volume":142140000,"adj_close":348.7}
{"date":"1989-09-11","open":348.76,"high":348.76,"low":345.91,"close":347.66,"volume":126020000,"adj_close":347.66}
{"date":"1989-09-08","open":348.35,"high":349.18,"low":345.74,"close":348.76,"volume":154090000,"adj_close":348.76}
{"date":"1989-09-07","open":349.24,"high":350.31,"low":348.15,"close":348.35,"volume":160160000,"adj_close":348.35}
{"date":"1989-09-06","open":352.56,"high":352.56,"low":347.98,"close":349.24,"volume":161800000,"adj_close":349.24}
{"date":"1989-09-05","open":353.73,"high":354.13,"low":351.82,"close":352.56,"volume":145180000,"adj_close":352.56}
{"date":"1989-09-01","open":351.45,"high":353.9,"low":350.88,"close":353.73,"volume":133300000,"adj_close":353.73}
{"date":"1989-08-31","open":350.65,"high":351.45,"low":350.21,"close":351.45,"volume":144820000,"adj_close":351.45}
{"date":"1989-08-30","open":349.84,"high":352.27,"low":348.66,"close":350.65,"volume":174350000,"adj_close":350.65}
{"date":"1989-08-29","open":352.09,"high":352.12,"low":348.86,"close":349.84,"volume":175210000,"adj_close":349.84}
{"date":"1989-08-28","open":350.52,"high":352.09,"low":349.08,"close":352.09,"volume":131180000,"adj_close":352.09}
{"date":"1989-08-25","open":351.52,"high":352.73,"low":350.09,"close":350.52,"volume":165930000,"adj_close":350.52}
{"date":"1989-08-24","open":344.7,"high":351.52,"low":344.7,"close":351.52,"volume":225520000,"adj_close":351.52}
{"date":"1989-08-23","open":341.19,"high":344.8,"low":341.19,"close":344.7,"volume":159640000,"adj_close":344.7}
{"date":"1989-08-22","open":340.67,"high":341.25,"low":339,"close":341.19,"volume":141930000,"adj_close":341.19}
{"date":"1989-08-21","open":346.03,"high":346.25,"low":340.55,"close":340.67,"volume":136800000,"adj_close":340.67}
{"date":"1989-08-18","open":344.45,"high":346.03,"low":343.89,"close":346.03,"volume":145810000,"adj_close":346.03}
{"date":"1989-08-17","open":345.66,"high":346.39,"low":342.97,"close":344.45,"volume":157560000,"adj_close":344.45}
{"date":"1989-08-16","open":344.71,"high":346.37,"low":344.71,"close":345.66,"volume":150060000,"adj_close":345.66}
{"date":"1989-08-15","open":343.06,"high":345.03,"low":343.05,"close":344.71,"volume":148770000,"adj_close":344.71}
{"date":"1989-08-14","open":344.71,"high":345.44,"low":341.96,"close":343.06,"volume":142010000,"adj_close":343.06}
{"date":"1989-08-11","open":348.28,"high":351.18,"low":344.01,"close":344.74,"volume":197550000,"adj_close":344.74}
{"date":"1989-08-10","open":346.94,"high":349.78,"low":345.31,"close":348.25,"volume":198660000,"adj_close":348.25}
{"date":"1989-08-09","open":349.3,"high":351,"low":346.86,"close":346.94,"volume":209900000,"adj_close":346.94}
{"date":"1989-08-08","open":349.41,"high":349.84,"low":348.28,"close":349.35,"volume":200340000,"adj_close":349.35}
{"date":"1989-08-07","open":343.92,"high":349.42,"low":343.91,"close":349.41,"volume":197580000,"adj_close":349.41}
{"date":"1989-08-04","open":344.74,"high":345.42,"low":342.6,"close":343.92,"volume":169750000,"adj_close":343.92}
{"date":"1989-08-03","open":344.34,"high":345.22,"low":343.81,"close":344.74,"volume":168690000,"adj_close":344.74}
{"date":"1989-08-02","open":343.75,"high":344.34,"low":342.47,"close":344.34,"volume":181760000,"adj_close":344.34}
{"date":"1989-08-01","open":346.08,"high":347.99,"low":342.93,"close":343.75,"volume":225280000,"adj_close":343.75}
{"date":"1989-07-31","open":342.13,"high":346.08,"low":342.02,"close":346.08,"volume":166650000,"adj_close":346.08}
{"date":"1989-07-28","open":341.94,"high":342.96,"low":341.3,"close":342.15,"volume":180610000,"adj_close":342.15}
{"date":"1989-07-27","open":338.05,"high":342,"low":338.05,"close":341.99,"volume":213680000,"adj_close":341.99}
{"date":"1989-07-26","open":333.88,"high":338.05,"low":333.19,"close":338.05,"volume":188270000,"adj_close":338.05}
{"date":"1989-07-25","open":333.67,"high":336.29,"low":332.6,"close":333.88,"volume":179270000,"adj_close":333.88}
{"date":"1989-07-24","open":335.9,"high":335.9,"low":333.44,"close":333.67,"volume":136260000,"adj_close":333.67}
{"date":"1989-07-21","open":333.5,"high":335.91,"low":332.46,"close":335.9,"volume":174880000,"adj_close":335.9}
{"date":"1989-07-20","open":335.74,"high":337.4,"low":333.22,"close":333.51,"volume":204590000,"adj_close":333.51}
{"date":"1989-07-19","open":331.37,"high":335.73,"low":331.35,"close":335.73,"volume":215740000,"adj_close":335.73}
{"date":"1989-07-18","open":332.42,"high":332.44,"low":330.75,"close":331.35,"volume":152350000,"adj_close":331.35}
{"date":"1989-07-17","open":331.78,"high":333.02,"low":331.02,"close":332.44,"volume":131960000,"adj_close":332.44}
{"date":"1989-07-14","open":329.96,"high":331.89,"low":327.13,"close":331.84,"volume":183480000,"adj_close":331.84}
{"date":"1989-07-13","open":329.81,"high":330.37,"low":329.08,"close":329.95,"volume":153820000,"adj_close":329.95}
{"date":"1989-07-12","open":328.78,"high":330.39,"low":327.92,"close":329.81,"volume":160550000,"adj_close":329.81}
{"date":"1989-07-11","open":327.07,"high":330.42,"low":327.07,"close":328.78,"volume":171590000,"adj_close":328.78}
{"date":"1989-07-10","open":324.93,"high":327.07,"low":324.91,"close":327.07,"volume":131870000,"adj_close":327.07}
{"date":"1989-07-07","open":321.55,"high":325.87,"low":321.08,"close":324.91,"volume":166430000,"adj_close":324.91}
{"date":"1989-07-06","open":320.64,"high":321.55,"low":320.45,"close":321.55,"volume":140450000,"adj_close":321.55}
{"date":"1989-07-05","open":319.23,"high":321.22,"low":317.26,"close":320.64,"volume":127710000,"adj_close":320.64}
{"date":"1989-07-03","open":317.98,"high":319.27,"low":317.27,"close":319.23,"volume":68870000,"adj_close":319.23}
{"date":"1989-06-30","open":319.67,"high":319.97,"low":314.38,"close":317.98,"volume":170490000,"adj_close":317.98}
{"date":"1989-06-29","open":325.81,"high":325.81,"low":319.54,"close":319.68,"volume":167100000,"adj_close":319.68}
{"date":"1989-06-28","open":328.44,"high":328.44,"low":324.3,"close":325.81,"volume":158470000,"adj_close":325.81}
{"date":"1989-06-27","open":326.6,"high":329.19,"low":326.59,"close":328.44,"volume":171090000,"adj_close":328.44}
{"date":"1989-06-26","open":328,"high":328.15,"low":326.31,"close":326.6,"volume":143600000,"adj_close":326.6}
{"date":"1989-06-23","open":322.32,"high":328,"low":322.32,"close":328,"volume":198720000,"adj_close":328}
{"date":"1989-06-22","open":320.48,"high":322.34,"low":320.2,"close":322.32,"volume":176510000,"adj_close":322.32}
{"date":"1989-06-21","open":321.25,"high":321.87,"low":319.25,"close":320.48,"volume":168830000,"adj_close":320.48}
{"date":"1989-06-20","open":321.89,"high":322.78,"low":321.03,"close":321.25,"volume":167650000,"adj_close":321.25}
{"date":"1989-06-19","open":321.35,"high":321.89,"low":320.4,"close":321.89,"volume":130720000,"adj_close":321.89}
{"date":"1989-06-16","open":319.96,"high":321.36,"low":318.69,"close":321.35,"volume":244510000,"adj_close":321.35}
{"date":"1989-06-15","open":323.83,"high":323.83,"low":319.21,"close":320.08,"volume":179480000,"adj_close":320.08}
{"date":"1989-06-14","open":323.91,"high":324.89,"low":322.8,"close":323.83,"volume":170540000,"adj_close":323.83}
{"date":"1989-06-13","open":326.24,"high":326.24,"low":322.96,"close":323.91,"volume":164870000,"adj_close":323.91}
{"date":"1989-06-12","open":326.69,"high":326.69,"low":323.73,"close":326.24,"volume":151460000,"adj_close":326.24}
{"date":"1989-06-09","open":326.75,"high":327.32,"low":325.16,"close":326.69,"volume":173240000,"adj_close":326.69}
{"date":"1989-06-08","open":326.95,"high":327.37,"low":325.92,"close":326.75,"volume":212310000,"adj_close":326.75}
{"date":"1989-06-07","open":324.24,"high":327.39,"low":324.24,"close":326.95,"volume":213710000,"adj_close":326.95}
{"date":"1989-06-06","open":322.03,"high":324.48,"low":321.27,"close":324.24,"volume":187570000,"adj_close":324.24}
{"date":"1989-06-05","open":325.52,"high":325.93,"low":322.02,"close":322.03,"volume":163420000,"adj_close":322.03}
{"date":"1989-06-02","open":321.97,"high":325.63,"low":321.97,"close":325.52,"volume":229140000,"adj_close":325.52}
{"date":"1989-06-01","open":320.51,"high":322.57,"low":320.01,"close":321.97,"volume":223160000,"adj_close":321.97}
{"date":"1989-05-31","open":319.05,"high":321.3,"low":318.68,"close":320.52,"volume":162530000,"adj_close":320.52}
{"date":"1989-05-30","open":321.59,"high":322.53,"low":317.83,"close":319.05,"volume":151780000,"adj_close":319.05}
{"date":"1989-05-26","open":319.17,"high":321.59,"low":319.14,"close":321.59,"volume":143120000,"adj_close":321.59}
{"date":"1989-05-25","open":319.14,"high":319.6,"low":318.42,"close":319.17,"volume":154470000,"adj_close":319.17}
{"date":"1989-05-24","open":318.32,"high":319.14,"low":317.58,"close":319.14,"volume":178600000,"adj_close":319.14}
{"date":"1989-05-23","open":321.98,"high":321.98,"low":318.2,"close":318.32,"volume":187690000,"adj_close":318.32}
{"date":"1989-05-22","open":321.24,"high":323.06,"low":320.45,"close":321.98,"volume":185010000,"adj_close":321.98}
{"date":"1989-05-19","open":317.97,"high":321.38,"low":317.97,"close":321.24,"volume":242410000,"adj_close":321.24}
{"date":"1989-05-18","open":317.48,"high":318.52,"low":316.54,"close":317.97,"volume":177480000,"adj_close":317.97}
{"date":"1989-05-17","open":315.28,"high":317.94,"low":315.11,"close":317.48,"volume":191210000,"adj_close":317.48}
{"date":"1989-05-16","open":316.16,"high":316.16,"low":314.99,"close":315.28,"volume":173100000,"adj_close":315.28}
{"date":"1989-05-15","open":313.84,"high":316.16,"low":313.84,"close":316.16,"volume":179350000,"adj_close":316.16}
{"date":"1989-05-12","open":306.95,"high":313.84,"low":306.95,"close":313.84,"volume":221490000,"adj_close":313.84}
{"date":"1989-05-11","open":305.8,"high":307.34,"low":305.8,"close":306.95,"volume":151620000,"adj_close":306.95}
{"date":"1989-05-10","open":305.19,"high":306.25,"low":304.85,"close":305.8,"volume":146000000,"adj_close":305.8}
{"date":"1989-05-09","open":306,"high":306.99,"low":304.06,"close":305.19,"volume":150090000,"adj_close":305.19}
{"date":"1989-05-08","open":307.61,"high":307.61,"low":304.74,"close":306,"volume":135130000,"adj_close":306}
{"date":"1989-05-05","open":307.77,"high":310.69,"low":306.98,"close":307.61,"volume":180810000,"adj_close":307.61}
{"date":"1989-05-04","open":308.16,"high":308.4,"low":307.32,"close":307.77,"volume":153130000,"adj_close":307.77}
{"date":"1989-05-03","open":308.12,"high":308.52,"low":307.11,"close":308.16,"volume":171690000,"adj_close":308.16}
{"date":"1989-05-02","open":309.13,"high":310.45,"low":308.12,"close":308.12,"volume":172560000,"adj_close":308.12}
{"date":"1989-05-01","open":309.64,"high":309.64,"low":307.4,"close":309.12,"volume":138050000,"adj_close":309.12}
{"date":"1989-04-28","open":309.58,"high":309.65,"low":308.48,"close":309.64,"volume":158390000,"adj_close":309.64}
{"date":"1989-04-27","open":306.93,"high":310.45,"low":306.93,"close":309.58,"volume":191170000,"adj_close":309.58}
{"date":"1989-04-26","open":306.78,"high":307.3,"low":306.07,"close":306.93,"volume":146090000,"adj_close":306.93}
{"date":"1989-04-25","open":308.69,"high":309.65,"low":306.74,"close":306.75,"volume":165430000,"adj_close":306.75}
{"date":"1989-04-24","open":309.61,"high":309.61,"low":307.83,"close":308.69,"volume":142100000,"adj_close":308.69}
{"date":"1989-04-21","open":306.19,"high":309.61,"low":306.19,"close":309.61,"volume":187310000,"adj_close":309.61}
{"date":"1989-04-20","open":307.15,"high":307.96,"low":304.53,"close":306.19,"volume":175970000,"adj_close":306.19}
{"date":"1989-04-19","open":306.02,"high":307.68,"low":305.36,"close":307.15,"volume":191510000,"adj_close":307.15}
{"date":"1989-04-18","open":301.72,"high":306.25,"low":301.72,"close":306.02,"volume":208650000,"adj_close":306.02}
{"date":"1989-04-17","open":301.36,"high":302.01,"low":300.71,"close":301.72,"volume":128540000,"adj_close":301.72}
{"date":"1989-04-14","open":296.4,"high":301.38,"low":296.4,"close":301.36,"volume":169780000,"adj_close":301.36}
{"date":"1989-04-13","open":298.99,"high":299,"low":296.27,"close":296.4,"volume":141590000,"adj_close":296.4}
{"date":"1989-04-12","open":298.49,"high":299.81,"low":298.49,"close":298.99,"volume":165200000,"adj_close":298.99}
{"date":"1989-04-11","open":297.11,"high":298.87,"low":297.11,"close":298.49,"volume":146830000,"adj_close":298.49}
{"date":"1989-04-10","open":297.16,"high":297.94,"low":296.85,"close":297.11,"volume":123990000,"adj_close":297.11}
{"date":"1989-04-07","open":295.29,"high":297.62,"low":294.35,"close":297.16,"volume":156950000,"adj_close":297.16}
{"date":"1989-04-06","open":296.22,"high":296.24,"low":294.52,"close":295.29,"volume":146530000,"adj_close":295.29}
{"date":"1989-04-05","open":295.31,"high":296.43,"low":295.28,"close":296.24,"volume":165880000,"adj_close":296.24}
{"date":"1989-04-04","open":296.4,"high":296.4,"low":294.72,"close":295.31,"volume":160680000,"adj_close":295.31}
{"date":"1989-04-03","open":294.87,"high":297.04,"low":294.62,"close":296.39,"volume":164660000,"adj_close":296.39}
{"date":"1989-03-31","open":292.52,"high":294.96,"low":292.52,"close":294.87,"volume":170960000,"adj_close":294.87}
{"date":"1989-03-30","open":292.35,"high":293.8,"low":291.5,"close":292.52,"volume":159950000,"adj_close":292.52}
{"date":"1989-03-29","open":291.59,"high":292.75,"low":291.42,"close":292.35,"volume":144240000,"adj_close":292.35}
{"date":"1989-03-28","open":290.57,"high":292.32,"low":290.57,"close":291.59,"volume":146420000,"adj_close":291.59}
{"date":"1989-03-27","open":288.98,"high":290.57,"low":288.07,"close":290.57,"volume":112960000,"adj_close":290.57}
{"date":"1989-03-23","open":290.49,"high":291.51,"low":288.56,"close":288.98,"volume":153750000,"adj_close":288.98}
{"date":"1989-03-22","open":291.33,"high":291.46,"low":289.9,"close":290.49,"volume":146570000,"adj_close":290.49}
{"date":"1989-03-21","open":289.92,"high":292.38,"low":289.92,"close":291.33,"volume":142010000,"adj_close":291.33}
{"date":"1989-03-20","open":292.69,"high":292.69,"low":288.56,"close":289.92,"volume":151260000,"adj_close":289.92}
{"date":"1989-03-17","open":299.44,"high":299.44,"low":291.08,"close":292.69,"volume":242900000,"adj_close":292.69}
{"date":"1989-03-16","open":296.67,"high":299.99,"low":296.66,"close":299.44,"volume":196040000,"adj_close":299.44}
{"date":"1989-03-15","open":295.14,"high":296.78,"low":295.14,"close":296.67,"volume":167070000,"adj_close":296.67}
{"date":"1989-03-14","open":295.32,"high":296.29,"low":294.63,"close":295.14,"volume":139970000,"adj_close":295.14}
{"date":"1989-03-13","open":292.88,"high":296.18,"low":292.88,"close":295.32,"volume":140460000,"adj_close":295.32}
{"date":"1989-03-10","open":293.93,"high":293.93,"low":291.6,"close":292.88,"volume":146830000,"adj_close":292.88}
{"date":"1989-03-09","open":294.08,"high":294.69,"low":293.85,"close":293.93,"volume":143160000,"adj_close":293.93}
{"date":"1989-03-08","open":293.87,"high":295.62,"low":293.51,"close":294.08,"volume":167620000,"adj_close":294.08}
{"date":"1989-03-07","open":294.81,"high":295.16,"low":293.5,"close":293.87,"volume":172500000,"adj_close":293.87}
{"date":"1989-03-06","open":291.2,"high":294.81,"low":291.18,"close":294.81,"volume":168880000,"adj_close":294.81}
{"date":"1989-03-03","open":289.94,"high":291.18,"low":289.44,"close":291.18,"volume":151790000,"adj_close":291.18}
{"date":"1989-03-02","open":287.11,"high":290.32,"low":287.11,"close":289.95,"volume":161980000,"adj_close":289.95}
{"date":"1989-03-01","open":288.86,"high":290.28,"low":286.46,"close":287.11,"volume":177210000,"adj_close":287.11}
{"date":"1989-02-28","open":287.82,"high":289.42,"low":287.63,"close":288.86,"volume":147430000,"adj_close":288.86}
{"date":"1989-02-27","open":287.13,"high":288.12,"low":286.26,"close":287.82,"volume":139900000,"adj_close":287.82}
{"date":"1989-02-24","open":292.05,"high":292.05,"low":287.13,"close":287.13,"volume":160680000,"adj_close":287.13}
{"date":"1989-02-23","open":290.91,"high":292.05,"low":289.83,"close":292.05,"volume":150370000,"adj_close":292.05}
{"date":"1989-02-22","open":295.98,"high":295.98,"low":290.76,"close":290.91,"volume":163140000,"adj_close":290.91}
{"date":"1989-02-21","open":296.76,"high":297.04,"low":295.16,"close":295.98,"volume":141950000,"adj_close":295.98}
{"date":"1989-02-17","open":294.81,"high":297.12,"low":294.69,"close":296.76,"volume":159520000,"adj_close":296.76}
{"date":"1989-02-16","open":294.24,"high":295.15,"low":294.22,"close":294.81,"volume":177450000,"adj_close":294.81}
{"date":"1989-02-15","open":291.81,"high":294.42,"low":291.49,"close":294.24,"volume":154220000,"adj_close":294.24}
{"date":"1989-02-14","open":292.54,"high":294.37,"low":291.41,"close":291.81,"volume":150610000,"adj_close":291.81}
{"date":"1989-02-13","open":292.02,"high":293.07,"low":290.88,"close":292.54,"volume":143520000,"adj_close":292.54}
{"date":"1989-02-10","open":296.06,"high":296.06,"low":291.96,"close":292.02,"volume":173560000,"adj_close":292.02}
{"date":"1989-02-09","open":298.65,"high":298.79,"low":295.16,"close":296.06,"volume":224220000,"adj_close":296.06}
{"date":"1989-02-08","open":299.62,"high":300.57,"low":298.41,"close":298.65,"volume":189420000,"adj_close":298.65}
{"date":"1989-02-07","open":296.04,"high":300.34,"low":295.78,"close":299.63,"volume":217260000,"adj_close":299.63}
{"date":"1989-02-06","open":296.97,"high":296.99,"low":294.96,"close":296.04,"volume":150980000,"adj_close":296.04}
{"date":"1989-02-03","open":296.84,"high":297.66,"low":296.15,"close":296.97,"volume":172980000,"adj_close":296.97}
{"date":"1989-02-02","open":297.09,"high":297.92,"low":295.81,"close":296.84,"volume":183430000,"adj_close":296.84}
{"date":"1989-02-01","open":297.47,"high":298.33,"low":296.22,"close":297.09,"volume":215640000,"adj_close":297.09}
{"date":"1989-01-31","open":294.99,"high":297.51,"low":293.57,"close":297.47,"volume":194050000,"adj_close":297.47}
{"date":"1989-01-30","open":293.82,"high":295.13,"low":293.54,"close":294.99,"volume":167830000,"adj_close":294.99}
{"date":"1989-01-27","open":291.69,"high":296.08,"low":291.69,"close":293.82,"volume":254870000,"adj_close":293.82}
{"date":"1989-01-26","open":289.14,"high":292.62,"low":288.13,"close":291.69,"volume":212250000,"adj_close":291.69}
{"date":"1989-01-25","open":288.49,"high":289.15,"low":287.97,"close":289.14,"volume":183610000,"adj_close":289.14}
{"date":"1989-01-24","open":284.5,"high":288.49,"low":284.5,"close":288.49,"volume":189620000,"adj_close":288.49}
{"date":"1989-01-23","open":287.85,"high":287.98,"low":284.5,"close":284.5,"volume":141640000,"adj_close":284.5}
{"date":"1989-01-20","open":286.9,"high":287.04,"low":285.75,"close":286.63,"volume":166120000,"adj_close":286.63}
{"date":"1989-01-19","open":286.53,"high":287.9,"low":286.14,"close":286.91,"volume":192030000,"adj_close":286.91}
{"date":"1989-01-18","open":283.55,"high":286.87,"low":282.65,"close":286.53,"volume":187450000,"adj_close":286.53}
{"date":"1989-01-17","open":284.14,"high":284.14,"low":283.06,"close":283.55,"volume":143930000,"adj_close":283.55}
{"date":"1989-01-16","open":283.87,"high":284.88,"low":283.63,"close":284.14,"volume":117380000,"adj_close":284.14}
{"date":"1989-01-13","open":283.17,"high":284.12,"low":282.71,"close":283.87,"volume":132320000,"adj_close":283.87}
{"date":"1989-01-12","open":282.01,"high":284.63,"low":282.01,"close":283.17,"volume":183000000,"adj_close":283.17}
{"date":"1989-01-11","open":280.38,"high":282.01,"low":280.21,"close":282.01,"volume":148950000,"adj_close":282.01}
{"date":"1989-01-10","open":280.98,"high":281.58,"low":279.44,"close":280.38,"volume":140420000,"adj_close":280.38}
{"date":"1989-01-09","open":280.67,"high":281.89,"low":280.32,"close":280.98,"volume":163180000,"adj_close":280.98}
{"date":"1989-01-06","open":280.01,"high":282.06,"low":280.01,"close":280.67,"volume":161330000,"adj_close":280.67}
{"date":"1989-01-05","open":279.43,"high":281.51,"low":279.43,"close":280.01,"volume":174040000,"adj_close":280.01}
{"date":"1989-01-04","open":275.31,"high":279.75,"low":275.31,"close":279.43,"volume":149700000,"adj_close":279.43}
{"date":"1989-01-03","open":277.72,"high":277.72,"low":273.81,"close":275.31,"volume":128500000,"adj_close":275.31}
{"date":"1988-12-30","open":279.39,"high":279.78,"low":277.72,"close":277.72,"volume":127210000,"adj_close":277.72}
{"date":"1988-12-29","open":277.08,"high":279.42,"low":277.08,"close":279.4,"volume":131290000,"adj_close":279.4}
{"date":"1988-12-28","open":276.83,"high":277.55,"low":276.17,"close":277.08,"volume":110630000,"adj_close":277.08}
{"date":"1988-12-27","open":277.87,"high":278.09,"low":276.74,"close":276.83,"volume":87490000,"adj_close":276.83}
{"date":"1988-12-23","open":276.87,"high":277.99,"low":276.87,"close":277.87,"volume":81760000,"adj_close":277.87}
{"date":"1988-12-22","open":277.38,"high":277.89,"low":276.86,"close":276.87,"volume":150510000,"adj_close":276.87}
{"date":"1988-12-21","open":277.47,"high":277.83,"low":276.3,"close":277.38,"volume":147250000,"adj_close":277.38}
{"date":"1988-12-20","open":278.91,"high":280.45,"low":277.47,"close":277.47,"volume":161090000,"adj_close":277.47}
{"date":"1988-12-19","open":276.29,"high":279.31,"low":275.61,"close":278.91,"volume":162250000,"adj_close":278.91}
{"date":"1988-12-16","open":274.28,"high":276.29,"low":274.28,"close":276.29,"volume":196480000,"adj_close":276.29}
{"date":"1988-12-15","open":275.32,"high":275.62,"low":274.01,"close":274.28,"volume":136820000,"adj_close":274.28}
{"date":"1988-12-14","open":276.31,"high":276.31,"low":274.58,"close":275.31,"volume":132350000,"adj_close":275.31}
{"date":"1988-12-13","open":276.52,"high":276.52,"low":274.58,"close":276.31,"volume":132340000,"adj_close":276.31}
{"date":"1988-12-12","open":277.03,"high":278.82,"low":276.52,"close":276.52,"volume":124160000,"adj_close":276.52}
{"date":"1988-12-09","open":276.57,"high":277.82,"low":276.34,"close":277.03,"volume":133770000,"adj_close":277.03}
{"date":"1988-12-08","open":278.13,"high":278.13,"low":276.55,"close":276.59,"volume":124150000,"adj_close":276.59}
{"date":"1988-12-07","open":277.59,"high":279.01,"low":277.34,"close":278.13,"volume":148360000,"adj_close":278.13}
{"date":"1988-12-06","open":274.93,"high":277.89,"low":274.62,"close":277.59,"volume":158340000,"adj_close":277.59}
{"date":"1988-12-05","open":274.93,"high":275.62,"low":271.81,"close":274.93,"volume":144660000,"adj_close":274.93}
{"date":"1988-12-02","open":272.49,"high":272.49,"low":270.47,"close":271.81,"volume":124610000,"adj_close":271.81}
{"date":"1988-12-01","open":273.68,"high":273.7,"low":272.27,"close":272.49,"volume":129380000,"adj_close":272.49}
{"date":"1988-11-30","open":270.91,"high":274.36,"low":270.9,"close":273.7,"volume":157810000,"adj_close":273.7}
{"date":"1988-11-29","open":268.6,"high":271.31,"low":268.13,"close":270.91,"volume":127420000,"adj_close":270.91}
{"date":"1988-11-28","open":267.22,"high":268.98,"low":266.97,"close":268.64,"volume":123480000,"adj_close":268.64}
{"date":"1988-11-25","open":268.99,"high":269,"low":266.47,"close":267.23,"volume":72090000,"adj_close":267.23}
{"date":"1988-11-23","open":267.22,"high":269.56,"low":267.21,"close":269,"volume":112010000,"adj_close":269}
{"date":"1988-11-22","open":266.19,"high":267.85,"low":265.42,"close":267.21,"volume":127000000,"adj_close":267.21}
{"date":"1988-11-21","open":266.35,"high":266.47,"low":263.41,"close":266.22,"volume":120430000,"adj_close":266.22}
{"date":"1988-11-18","open":264.6,"high":266.62,"low":264.6,"close":266.47,"volume":119320000,"adj_close":266.47}
{"date":"1988-11-17","open":264.61,"high":265.63,"low":263.45,"close":264.6,"volume":141280000,"adj_close":264.6}
{"date":"1988-11-16","open":268.41,"high":268.41,"low":262.85,"close":263.82,"volume":161710000,"adj_close":263.82}
{"date":"1988-11-15","open":267.73,"high":268.75,"low":267.72,"close":268.34,"volume":115170000,"adj_close":268.34}
{"date":"1988-11-14","open":267.93,"high":269.25,"low":266.79,"close":267.72,"volume":142900000,"adj_close":267.72}
{"date":"1988-11-11","open":273.65,"high":273.69,"low":267.92,"close":267.92,"volume":135500000,"adj_close":267.92}
{"date":"1988-11-10","open":273.32,"high":274.37,"low":272.98,"close":273.69,"volume":128920000,"adj_close":273.69}
{"date":"1988-11-09","open":275.14,"high":275.15,"low":272.15,"close":273.33,"volume":153140000,"adj_close":273.33}
{"date":"1988-11-08","open":273.95,"high":275.8,"low":273.93,"close":275.15,"volume":141660000,"adj_close":275.15}
{"date":"1988-11-07","open":276.3,"high":276.31,"low":273.62,"close":273.93,"volume":133870000,"adj_close":273.93}
{"date":"1988-11-04","open":279.11,"high":279.2,"low":276.31,"close":276.31,"volume":143580000,"adj_close":276.31}
{"date":"1988-11-03","open":279.04,"high":280.37,"low":279.04,"close":279.2,"volume":152980000,"adj_close":279.2}
{"date":"1988-11-02","open":279.07,"high":279.45,"low":277.08,"close":279.06,"volume":161300000,"adj_close":279.06}
{"date":"1988-11-01","open":278.97,"high":279.57,"low":278.01,"close":279.06,"volume":151250000,"adj_close":279.06}
{"date":"1988-10-31","open":278.54,"high":279.39,"low":277.14,"close":278.97,"volume":143460000,"adj_close":278.97}
{"date":"1988-10-28","open":277.29,"high":279.48,"low":277.28,"close":278.53,"volume":146300000,"adj_close":278.53}
{"date":"1988-10-27","open":281.35,"high":281.38,"low":276,"close":277.28,"volume":196540000,"adj_close":277.28}
{"date":"1988-10-26","open":282.37,"high":282.52,"low":280.54,"close":281.38,"volume":181550000,"adj_close":281.38}
{"date":"1988-10-25","open":282.28,"high":282.84,"low":281.87,"close":282.38,"volume":155190000,"adj_close":282.38}
{"date":"1988-10-24","open":283.63,"high":283.95,"low":282.28,"close":282.28,"volume":170590000,"adj_close":282.28}
{"date":"1988-10-21","open":282.88,"high":283.66,"low":281.16,"close":283.66,"volume":195410000,"adj_close":283.66}
{"date":"1988-10-20","open":276.97,"high":282.88,"low":276.93,"close":282.88,"volume":189580000,"adj_close":282.88}
{"date":"1988-10-19","open":279.4,"high":280.53,"low":274.41,"close":276.97,"volume":186350000,"adj_close":276.97}
{"date":"1988-10-18","open":276.43,"high":279.39,"low":276.41,"close":279.38,"volume":162500000,"adj_close":279.38}
{"date":"1988-10-17","open":275.48,"high":276.65,"low":275.01,"close":276.41,"volume":119290000,"adj_close":276.41}
{"date":"1988-10-14","open":275.27,"high":277.01,"low":274.08,"close":275.5,"volume":160240000,"adj_close":275.5}
{"date":"1988-10-13","open":273.95,"high":275.83,"low":273.39,"close":275.22,"volume":154530000,"adj_close":275.22}
{"date":"1988-10-12","open":277.91,"high":277.93,"low":273.05,"close":273.98,"volume":154840000,"adj_close":273.98}
{"date":"1988-10-11","open":278.15,"high":278.24,"low":276.33,"close":277.93,"volume":140900000,"adj_close":277.93}
{"date":"1988-10-10","open":278.06,"high":278.69,"low":277.1,"close":278.24,"volume":124660000,"adj_close":278.24}
{"date":"1988-10-07","open":272.38,"high":278.07,"low":272.37,"close":278.07,"volume":216390000,"adj_close":278.07}
{"date":"1988-10-06","open":271.87,"high":272.39,"low":271.3,"close":272.39,"volume":153570000,"adj_close":272.39}
{"date":"1988-10-05","open":270.63,"high":272.45,"low":270.08,"close":271.86,"volume":175130000,"adj_close":271.86}
{"date":"1988-10-04","open":271.37,"high":271.79,"low":270.34,"close":270.62,"volume":157760000,"adj_close":270.62}
{"date":"1988-10-03","open":271.89,"high":271.91,"low":268.84,"close":271.38,"volume":130380000,"adj_close":271.38}
{"date":"1988-09-30","open":272.55,"high":274.87,"low":271.66,"close":271.91,"volume":175750000,"adj_close":271.91}
{"date":"1988-09-29","open":269.09,"high":273.02,"low":269.08,"close":272.59,"volume":155790000,"adj_close":272.59}
{"date":"1988-09-28","open":268.22,"high":269.08,"low":267.77,"close":269.08,"volume":113720000,"adj_close":269.08}
{"date":"1988-09-27","open":268.89,"high":269.36,"low":268.01,"close":268.26,"volume":113010000,"adj_close":268.26}
{"date":"1988-09-26","open":269.77,"high":269.8,"low":268.61,"close":268.88,"volume":116420000,"adj_close":268.88}
{"date":"1988-09-23","open":269.16,"high":270.31,"low":268.28,"close":269.76,"volume":145100000,"adj_close":269.76}
{"date":"1988-09-22","open":270.19,"high":270.58,"low":268.26,"close":269.18,"volume":150670000,"adj_close":269.18}
{"date":"1988-09-21","open":269.76,"high":270.64,"low":269.48,"close":270.16,"volume":127400000,"adj_close":270.16}
{"date":"1988-09-20","open":268.83,"high":270.07,"low":268.5,"close":269.73,"volume":142220000,"adj_close":269.73}
{"date":"1988-09-19","open":270.64,"high":270.65,"low":267.41,"close":268.82,"volume":135770000,"adj_close":268.82}
{"date":"1988-09-16","open":268.13,"high":270.81,"low":267.33,"close":270.65,"volume":211110000,"adj_close":270.65}
{"date":"1988-09-15","open":269.3,"high":269.78,"low":268.03,"close":268.13,"volume":161210000,"adj_close":268.13}
{"date":"1988-09-14","open":267.5,"high":269.47,"low":267.41,"close":269.31,"volume":177220000,"adj_close":269.31}
{"date":"1988-09-13","open":266.45,"high":267.43,"low":265.22,"close":267.43,"volume":162490000,"adj_close":267.43}
{"date":"1988-09-12","open":266.85,"high":267.64,"low":266.22,"close":266.47,"volume":114880000,"adj_close":266.47}
{"date":"1988-09-09","open":265.88,"high":268.26,"low":263.66,"close":266.84,"volume":141540000,"adj_close":266.84}
{"date":"1988-09-08","open":265.87,"high":266.54,"low":264.88,"close":265.88,"volume":149380000,"adj_close":265.88}
{"date":"1988-09-07","open":265.62,"high":266.98,"low":264.93,"close":265.87,"volume":139590000,"adj_close":265.87}
{"date":"1988-09-06","open":264.42,"high":265.94,"low":264.4,"close":265.59,"volume":122250000,"adj_close":265.59}
{"date":"1988-09-02","open":258.35,"high":264.9,"low":258.35,"close":264.48,"volume":159840000,"adj_close":264.48}
{"date":"1988-09-01","open":261.52,"high":261.52,"low":256.98,"close":258.35,"volume":144090000,"adj_close":258.35}
{"date":"1988-08-31","open":262.51,"high":263.8,"low":261.21,"close":261.52,"volume":130480000,"adj_close":261.52}
{"date":"1988-08-30","open":262.33,"high":263.18,"low":261.53,"close":262.51,"volume":108720000,"adj_close":262.51}
{"date":"1988-08-29","open":259.68,"high":262.56,"low":259.68,"close":262.33,"volume":99280000,"adj_close":262.33}
{"date":"1988-08-26","open":259.18,"high":260.15,"low":258.87,"close":259.68,"volume":89240000,"adj_close":259.68}
{"date":"1988-08-25","open":261.1,"high":261.13,"low":257.56,"close":259.18,"volume":127640000,"adj_close":259.18}
{"date":"1988-08-24","open":257.16,"high":261.13,"low":257.09,"close":261.13,"volume":127800000,"adj_close":261.13}
{"date":"1988-08-23","open":256.99,"high":257.86,"low":256.53,"close":257.09,"volume":119540000,"adj_close":257.09}
{"date":"1988-08-22","open":260.24,"high":260.71,"low":256.94,"close":256.98,"volume":122250000,"adj_close":256.98}
{"date":"1988-08-19","open":261.05,"high":262.27,"low":260.23,"close":260.24,"volume":122370000,"adj_close":260.24}
{"date":"1988-08-18","open":260.76,"high":262.76,"low":260.75,"close":261.03,"volume":139820000,"adj_close":261.03}
{"date":"1988-08-17","open":260.57,"high":261.84,"low":259.33,"close":260.77,"volume":169500000,"adj_close":260.77}
{"date":"1988-08-16","open":258.68,"high":262.61,"low":257.5,"close":260.56,"volume":162790000,"adj_close":260.56}
{"date":"1988-08-15","open":262.49,"high":262.55,"low":258.68,"close":258.69,"volume":128560000,"adj_close":258.69}
{"date":"1988-08-12","open":262.7,"high":262.94,"low":261.37,"close":262.55,"volume":176960000,"adj_close":262.55}
{"date":"1988-08-11","open":261.92,"high":262.77,"low":260.34,"close":262.75,"volume":173000000,"adj_close":262.75}
{"date":"1988-08-10","open":266.43,"high":266.49,"low":261.03,"close":261.9,"volume":200950000,"adj_close":261.9}
{"date":"1988-08-09","open":270,"high":270.2,"low":265.06,"close":266.49,"volume":200710000,"adj_close":266.49}
{"date":"1988-08-08","open":271.13,"high":272.47,"low":269.93,"close":269.98,"volume":148800000,"adj_close":269.98}
{"date":"1988-08-05","open":271.7,"high":271.93,"low":270.08,"close":271.15,"volume":113400000,"adj_close":271.15}
{"date":"1988-08-04","open":273,"high":274.2,"low":271.77,"close":271.93,"volume":157240000,"adj_close":271.93}
{"date":"1988-08-03","open":272.03,"high":273.42,"low":271.15,"close":272.98,"volume":203590000,"adj_close":272.98}
{"date":"1988-08-02","open":272.19,"high":273.68,"low":270.37,"close":272.06,"volume":166660000,"adj_close":272.06}
{"date":"1988-08-01","open":272.03,"high":272.8,"low":271.21,"close":272.21,"volume":138170000,"adj_close":272.21}
{"date":"1988-07-29","open":266.04,"high":272.02,"low":266.02,"close":272.02,"volume":192340000,"adj_close":272.02}
{"date":"1988-07-28","open":262.52,"high":266.55,"low":262.5,"close":266.02,"volume":154570000,"adj_close":266.02}
{"date":"1988-07-27","open":265.18,"high":265.83,"low":262.48,"close":262.5,"volume":135890000,"adj_close":262.5}
{"date":"1988-07-26","open":264.7,"high":266.09,"low":264.32,"close":265.19,"volume":121960000,"adj_close":265.19}
{"date":"1988-07-25","open":263.49,"high":265.17,"low":263.03,"close":264.68,"volume":215140000,"adj_close":264.68}
{"date":"1988-07-22","open":266.65,"high":266.66,"low":263.29,"close":263.5,"volume":148880000,"adj_close":263.5}
{"date":"1988-07-21","open":269.99,"high":270,"low":266.66,"close":266.66,"volume":149460000,"adj_close":266.66}
{"date":"1988-07-20","open":268.52,"high":270.24,"low":268.47,"close":270,"volume":151990000,"adj_close":270}
{"date":"1988-07-19","open":270.49,"high":271.21,"low":267.01,"close":268.47,"volume":144110000,"adj_close":268.47}
{"date":"1988-07-18","open":271.99,"high":272.05,"low":268.66,"close":270.51,"volume":156210000,"adj_close":270.51}
{"date":"1988-07-15","open":270.23,"high":272.06,"low":269.53,"close":272.05,"volume":199710000,"adj_close":272.05}
{"date":"1988-07-14","open":269.33,"high":270.69,"low":268.58,"close":270.26,"volume":172410000,"adj_close":270.26}
{"date":"1988-07-13","open":267.87,"high":269.46,"low":266.12,"close":269.32,"volume":218930000,"adj_close":269.32}
{"date":"1988-07-12","open":270.54,"high":270.7,"low":266.96,"close":267.85,"volume":161650000,"adj_close":267.85}
{"date":"1988-07-11","open":270.03,"high":271.64,"low":270.02,"close":270.55,"volume":123300000,"adj_close":270.55}
{"date":"1988-07-08","open":271.76,"high":272.31,"low":269.86,"close":270.02,"volume":136070000,"adj_close":270.02}
{"date":"1988-07-07","open":272,"high":272.05,"low":269.31,"close":271.78,"volume":156100000,"adj_close":271.78}
{"date":"1988-07-06","open":275.8,"high":276.36,"low":269.92,"close":272.02,"volume":189630000,"adj_close":272.02}
{"date":"1988-07-05","open":271.78,"high":275.81,"low":270.51,"close":275.81,"volume":171790000,"adj_close":275.81}
{"date":"1988-07-01","open":273.5,"high":273.8,"low":270.78,"close":271.78,"volume":238330000,"adj_close":271.78}
{"date":"1988-06-30","open":271,"high":273.51,"low":270.97,"close":273.5,"volume":227410000,"adj_close":273.5}
{"date":"1988-06-29","open":272.32,"high":273.01,"low":269.49,"close":270.98,"volume":159590000,"adj_close":270.98}
{"date":"1988-06-28","open":269.07,"high":272.8,"low":269.06,"close":272.31,"volume":152370000,"adj_close":272.31}
{"date":"1988-06-27","open":273.78,"high":273.79,"low":268.85,"close":269.06,"volume":264410000,"adj_close":269.06}
{"date":"1988-06-24","open":274.81,"high":275.19,"low":273.53,"close":273.78,"volume":179880000,"adj_close":273.78}
{"date":"1988-06-23","open":275.62,"high":275.89,"low":274.26,"close":274.82,"volume":185770000,"adj_close":274.82}
{"date":"1988-06-22","open":271.69,"high":276.88,"low":271.67,"close":275.66,"volume":217510000,"adj_close":275.66}
{"date":"1988-06-21","open":268.95,"high":271.67,"low":267.52,"close":271.67,"volume":155060000,"adj_close":271.67}
{"date":"1988-06-20","open":270.67,"high":270.68,"low":268.59,"close":268.94,"volume":116750000,"adj_close":268.94}
{"date":"1988-06-17","open":269.79,"high":270.77,"low":268.09,"close":270.68,"volume":343920000,"adj_close":270.68}
{"date":"1988-06-16","open":274.44,"high":274.45,"low":268.76,"close":269.77,"volume":161550000,"adj_close":269.77}
{"date":"1988-06-15","open":274.29,"high":274.45,"low":272.75,"close":274.45,"volume":150260000,"adj_close":274.45}
{"date":"1988-06-14","open":271.58,"high":276.14,"low":271.44,"close":274.3,"volume":227150000,"adj_close":274.3}
{"date":"1988-06-13","open":271.28,"high":271.94,"low":270.53,"close":271.43,"volume":125310000,"adj_close":271.43}
{"date":"1988-06-10","open":270.22,"high":273.21,"low":270.2,"close":271.26,"volume":155710000,"adj_close":271.26}
{"date":"1988-06-09","open":271.5,"high":272.29,"low":270.19,"close":270.2,"volume":235160000,"adj_close":270.2}
{"date":"1988-06-08","open":265.32,"high":272.01,"low":265.17,"close":271.52,"volume":310030000,"adj_close":271.52}
{"date":"1988-06-07","open":267.02,"high":267.28,"low":264.5,"close":265.17,"volume":168710000,"adj_close":265.17}
{"date":"1988-06-06","open":266.46,"high":267.05,"low":264.97,"close":267.05,"volume":152460000,"adj_close":267.05}
{"date":"1988-06-03","open":265.34,"high":267.11,"low":264.42,"close":266.45,"volume":189600000,"adj_close":266.45}
{"date":"1988-06-02","open":266.65,"high":266.71,"low":264.12,"close":265.33,"volume":193540000,"adj_close":265.33}
{"date":"1988-06-01","open":262.16,"high":267.43,"low":262.1,"close":266.69,"volume":234560000,"adj_close":266.69}
{"date":"1988-05-31","open":253.44,"high":262.16,"low":253.42,"close":262.16,"volume":247610000,"adj_close":262.16}
{"date":"1988-05-27","open":254.62,"high":254.63,"low":252.74,"close":253.42,"volume":133590000,"adj_close":253.42}
{"date":"1988-05-26","open":253.75,"high":254.98,"low":253.52,"close":254.63,"volume":164260000,"adj_close":254.63}
{"date":"1988-05-25","open":253.52,"high":255.34,"low":253.51,"close":253.76,"volume":138310000,"adj_close":253.76}
{"date":"1988-05-24","open":250.84,"high":253.51,"low":250.83,"close":253.51,"volume":139930000,"adj_close":253.51}
{"date":"1988-05-23","open":253,"high":253.02,"low":249.82,"close":250.83,"volume":102640000,"adj_close":250.83}
{"date":"1988-05-20","open":252.61,"high":253.7,"low":251.79,"close":253.02,"volume":120600000,"adj_close":253.02}
{"date":"1988-05-19","open":251.36,"high":252.57,"low":248.85,"close":252.57,"volume":165160000,"adj_close":252.57}
{"date":"1988-05-18","open":255.4,"high":255.67,"low":250.73,"close":251.35,"volume":209420000,"adj_close":251.35}
{"date":"1988-05-17","open":258.72,"high":260.2,"low":255.35,"close":255.39,"volume":133850000,"adj_close":255.39}
{"date":"1988-05-16","open":256.75,"high":258.71,"low":256.28,"close":258.71,"volume":155010000,"adj_close":258.71}
{"date":"1988-05-13","open":253.88,"high":256.83,"low":253.85,"close":256.78,"volume":147240000,"adj_close":256.78}
{"date":"1988-05-12","open":253.32,"high":254.87,"low":253.31,"close":253.85,"volume":143880000,"adj_close":253.85}
{"date":"1988-05-11","open":257.6,"high":257.62,"low":252.32,"close":253.31,"volume":176720000,"adj_close":253.31}
{"date":"1988-05-10","open":256.53,"high":258.3,"low":255.93,"close":257.62,"volume":131200000,"adj_close":257.62}
{"date":"1988-05-09","open":257.47,"high":258.22,"low":255.45,"close":256.54,"volume":166320000,"adj_close":256.54}
{"date":"1988-05-06","open":258.8,"high":260.31,"low":257.03,"close":257.48,"volume":129080000,"adj_close":257.48}
{"date":"1988-05-05","open":260.3,"high":260.32,"low":258.13,"close":258.79,"volume":171840000,"adj_close":258.79}
{"date":"1988-05-04","open":263.05,"high":263.23,"low":260.31,"close":260.32,"volume":141320000,"adj_close":260.32}
{"date":"1988-05-03","open":261.55,"high":263.7,"low":261.55,"close":263,"volume":176920000,"adj_close":263}
{"date":"1988-05-02","open":261.36,"high":261.56,"low":259.99,"close":261.56,"volume":136470000,"adj_close":261.56}
{"date":"1988-04-29","open":262.59,"high":262.61,"low":259.97,"close":261.33,"volume":135620000,"adj_close":261.33}
{"date":"1988-04-28","open":263.79,"high":263.8,"low":262.22,"close":262.61,"volume":128680000,"adj_close":262.61}
{"date":"1988-04-27","open":263.94,"high":265.09,"low":263.45,"close":263.8,"volume":133810000,"adj_close":263.8}
{"date":"1988-04-26","open":262.45,"high":265.06,"low":262.18,"close":263.93,"volume":152300000,"adj_close":263.93}
{"date":"1988-04-25","open":260.15,"high":263.29,"low":260.14,"close":262.51,"volume":156950000,"adj_close":262.51}
{"date":"1988-04-22","open":256.45,"high":261.16,"low":256.42,"close":260.14,"volume":152520000,"adj_close":260.14}
{"date":"1988-04-21","open":256.15,"high":260.44,"low":254.71,"close":256.42,"volume":168440000,"adj_close":256.42}
{"date":"1988-04-20","open":257.91,"high":258.54,"low":256.12,"close":256.13,"volume":147590000,"adj_close":256.13}
{"date":"1988-04-19","open":259.24,"high":262.38,"low":257.91,"close":257.92,"volume":161910000,"adj_close":257.92}
{"date":"1988-04-18","open":259.75,"high":259.81,"low":258.03,"close":259.21,"volume":144650000,"adj_close":259.21}
{"date":"1988-04-15","open":259.74,"high":260.39,"low":255.97,"close":259.77,"volume":234160000,"adj_close":259.77}
{"date":"1988-04-14","open":271.55,"high":271.57,"low":259.37,"close":259.75,"volume":211810000,"adj_close":259.75}
{"date":"1988-04-13","open":271.33,"high":271.7,"low":269.23,"close":271.58,"volume":185120000,"adj_close":271.58}
{"date":"1988-04-12","open":269.88,"high":272.05,"low":269.66,"close":271.37,"volume":146400000,"adj_close":271.37}
{"date":"1988-04-11","open":269.43,"high":270.41,"low":268.61,"close":270.16,"volume":146370000,"adj_close":270.16}
{"date":"1988-04-08","open":266.15,"high":270.22,"low":266.11,"close":269.43,"volume":169300000,"adj_close":269.43}
{"date":"1988-04-07","open":265.51,"high":267.32,"low":265.22,"close":266.16,"volume":177840000,"adj_close":266.16}
{"date":"1988-04-06","open":258.52,"high":265.5,"low":258.22,"close":265.49,"volume":189760000,"adj_close":265.49}
{"date":"1988-04-05","open":256.1,"high":258.52,"low":256.03,"close":258.51,"volume":135290000,"adj_close":258.51}
{"date":"1988-04-04","open":258.89,"high":259.06,"low":255.68,"close":256.09,"volume":182240000,"adj_close":256.09}
{"date":"1988-03-31","open":258.03,"high":259.03,"low":256.16,"close":258.89,"volume":139870000,"adj_close":258.89}
{"date":"1988-03-30","open":260.06,"high":261.59,"low":257.92,"close":258.07,"volume":151810000,"adj_close":258.07}
{"date":"1988-03-29","open":258.11,"high":260.86,"low":258.06,"close":260.07,"volume":152690000,"adj_close":260.07}
{"date":"1988-03-28","open":258.5,"high":258.51,"low":256.07,"close":258.06,"volume":142820000,"adj_close":258.06}
{"date":"1988-03-25","open":263.34,"high":263.44,"low":258.12,"close":258.51,"volume":163170000,"adj_close":258.51}
{"date":"1988-03-24","open":268.91,"high":268.91,"low":262.48,"close":263.35,"volume":184910000,"adj_close":263.35}
{"date":"1988-03-23","open":268.81,"high":269.79,"low":268.01,"close":268.91,"volume":167370000,"adj_close":268.91}
{"date":"1988-03-22","open":268.73,"high":269.61,"low":267.9,"close":268.84,"volume":142000000,"adj_close":268.84}
{"date":"1988-03-21","open":271.1,"high":271.12,"low":267.42,"close":268.74,"volume":128830000,"adj_close":268.74}
{"date":"1988-03-18","open":271.22,"high":272.64,"low":269.76,"close":271.12,"volume":245750000,"adj_close":271.12}
{"date":"1988-03-17","open":268.66,"high":271.22,"low":268.65,"close":271.22,"volume":211920000,"adj_close":271.22}
{"date":"1988-03-16","open":266.11,"high":268.68,"low":264.81,"close":268.65,"volume":153590000,"adj_close":268.65}
{"date":"1988-03-15","open":266.34,"high":266.41,"low":264.92,"close":266.13,"volume":133170000,"adj_close":266.13}
{"date":"1988-03-14","open":264.93,"high":266.55,"low":264.52,"close":266.37,"volume":131890000,"adj_close":266.37}
{"date":"1988-03-11","open":263.85,"high":264.94,"low":261.27,"close":264.94,"volume":200020000,"adj_close":264.94}
{"date":"1988-03-10","open":269.07,"high":269.35,"low":263.8,"close":263.84,"volume":197260000,"adj_close":263.84}
{"date":"1988-03-09","open":269.46,"high":270.76,"low":268.65,"close":269.06,"volume":210900000,"adj_close":269.06}
{"date":"1988-03-08","open":267.38,"high":270.06,"low":267.38,"close":269.43,"volume":237680000,"adj_close":269.43}
{"date":"1988-03-07","open":267.28,"high":267.69,"low":265.94,"close":267.38,"volume":152980000,"adj_close":267.38}
{"date":"1988-03-04","open":267.87,"high":268.4,"low":264.72,"close":267.3,"volume":201410000,"adj_close":267.3}
{"date":"1988-03-03","open":267.98,"high":268.4,"low":266.82,"close":267.88,"volume":203310000,"adj_close":267.88}
{"date":"1988-03-02","open":267.23,"high":268.75,"low":267,"close":267.98,"volume":199630000,"adj_close":267.98}
{"date":"1988-03-01","open":267.82,"high":267.95,"low":265.39,"close":267.22,"volume":199990000,"adj_close":267.22}
{"date":"1988-02-29","open":262.46,"high":267.82,"low":262.46,"close":267.82,"volume":236050000,"adj_close":267.82}
{"date":"1988-02-26","open":261.56,"high":263,"low":261.38,"close":262.46,"volume":158060000,"adj_close":262.46}
{"date":"1988-02-25","open":264.39,"high":267.75,"low":261.05,"close":261.58,"volume":213490000,"adj_close":261.58}
{"date":"1988-02-24","open":265.01,"high":266.25,"low":263.87,"close":264.43,"volume":212730000,"adj_close":264.43}
{"date":"1988-02-23","open":265.62,"high":266.12,"low":263.11,"close":265.02,"volume":192260000,"adj_close":265.02}
{"date":"1988-02-22","open":261.6,"high":266.06,"low":260.88,"close":265.64,"volume":178930000,"adj_close":265.64}
{"date":"1988-02-19","open":257.9,"high":261.61,"low":257.62,"close":261.61,"volume":180300000,"adj_close":261.61}
{"date":"1988-02-18","open":258.82,"high":259.6,"low":256.9,"close":257.91,"volume":151430000,"adj_close":257.91}
{"date":"1988-02-17","open":259.94,"high":261.47,"low":257.83,"close":259.21,"volume":176830000,"adj_close":259.21}
{"date":"1988-02-16","open":257.61,"high":259.84,"low":256.57,"close":259.83,"volume":135380000,"adj_close":259.83}
{"date":"1988-02-12","open":255.95,"high":258.86,"low":255.85,"close":257.63,"volume":177190000,"adj_close":257.63}
{"date":"1988-02-11","open":256.63,"high":257.77,"low":255.12,"close":255.95,"volume":200760000,"adj_close":255.95}
{"date":"1988-02-10","open":251.74,"high":256.92,"low":251.72,"close":256.66,"volume":187980000,"adj_close":256.66}
{"date":"1988-02-09","open":249.11,"high":251.72,"low":248.66,"close":251.72,"volume":162350000,"adj_close":251.72}
{"date":"1988-02-08","open":250.95,"high":250.96,"low":247.82,"close":249.1,"volume":168850000,"adj_close":249.1}
{"date":"1988-02-05","open":252.22,"high":253.85,"low":250.9,"close":250.96,"volume":161310000,"adj_close":250.96}
{"date":"1988-02-04","open":252.2,"high":253.03,"low":250.34,"close":252.21,"volume":186490000,"adj_close":252.21}
{"date":"1988-02-03","open":255.56,"high":256.98,"low":250.56,"close":252.21,"volume":237270000,"adj_close":252.21}
{"date":"1988-02-02","open":255.05,"high":256.08,"low":252.8,"close":255.57,"volume":164920000,"adj_close":255.57}
{"date":"1988-02-01","open":257.05,"high":258.27,"low":254.93,"close":255.04,"volume":210660000,"adj_close":255.04}
{"date":"1988-01-29","open":253.31,"high":257.07,"low":252.7,"close":257.07,"volume":211880000,"adj_close":257.07}
{"date":"1988-01-28","open":249.39,"high":253.66,"low":249.38,"close":253.29,"volume":166430000,"adj_close":253.29}
{"date":"1988-01-27","open":249.58,"high":253.02,"low":248.5,"close":249.38,"volume":176360000,"adj_close":249.38}
{"date":"1988-01-26","open":252.13,"high":252.17,"low":249.1,"close":249.57,"volume":138380000,"adj_close":249.57}
{"date":"1988-01-25","open":246.53,"high":252.87,"low":246.5,"close":252.17,"volume":275250000,"adj_close":252.17}
{"date":"1988-01-22","open":243.14,"high":246.5,"low":243.14,"close":246.5,"volume":147050000,"adj_close":246.5}
{"date":"1988-01-21","open":242.65,"high":244.25,"low":240.17,"close":243.14,"volume":158080000,"adj_close":243.14}
{"date":"1988-01-20","open":249.31,"high":249.32,"low":241.14,"close":242.63,"volume":181660000,"adj_close":242.63}
{"date":"1988-01-19","open":251.84,"high":253.33,"low":248.75,"close":249.32,"volume":153550000,"adj_close":249.32}
{"date":"1988-01-18","open":252.05,"high":252.86,"low":249.98,"close":251.88,"volume":135100000,"adj_close":251.88}
{"date":"1988-01-15","open":246.02,"high":253.65,"low":245.88,"close":252.05,"volume":197940000,"adj_close":252.05}
{"date":"1988-01-14","open":245.83,"high":247,"low":243.97,"close":245.88,"volume":140570000,"adj_close":245.88}
{"date":"1988-01-13","open":245.41,"high":249.25,"low":241.41,"close":245.81,"volume":154020000,"adj_close":245.81}
{"date":"1988-01-12","open":247.44,"high":247.49,"low":240.46,"close":245.42,"volume":165730000,"adj_close":245.42}
{"date":"1988-01-11","open":243.38,"high":247.51,"low":241.07,"close":247.49,"volume":158980000,"adj_close":247.49}
{"date":"1988-01-08","open":261.05,"high":261.07,"low":242.95,"close":243.4,"volume":197300000,"adj_close":243.4}
{"date":"1988-01-07","open":258.87,"high":261.32,"low":256.18,"close":261.07,"volume":175360000,"adj_close":261.07}
{"date":"1988-01-06","open":258.64,"high":259.79,"low":257.18,"close":258.89,"volume":169730000,"adj_close":258.89}
{"date":"1988-01-05","open":255.95,"high":261.78,"low":255.95,"close":258.63,"volume":209520000,"adj_close":258.63}
{"date":"1988-01-04","open":247.1,"high":256.44,"low":247.08,"close":255.94,"volume":181810000,"adj_close":255.94}
{"date":"1987-12-31","open":247.84,"high":247.86,"low":245.22,"close":247.08,"volume":170140000,"adj_close":247.08}
{"date":"1987-12-30","open":244.63,"high":248.06,"low":244.59,"close":247.86,"volume":149230000,"adj_close":247.86}
{"date":"1987-12-29","open":245.58,"high":245.88,"low":244.28,"close":244.59,"volume":111580000,"adj_close":244.59}
{"date":"1987-12-28","open":252.01,"high":252.02,"low":244.19,"close":245.57,"volume":131220000,"adj_close":245.57}
{"date":"1987-12-24","open":253.13,"high":253.16,"low":251.68,"close":252.03,"volume":108800000,"adj_close":252.03}
{"date":"1987-12-23","open":249.96,"high":253.35,"low":249.95,"close":253.16,"volume":203110000,"adj_close":253.16}
{"date":"1987-12-22","open":249.56,"high":249.97,"low":247.01,"close":249.95,"volume":192650000,"adj_close":249.95}
{"date":"1987-12-21","open":249.14,"high":250.25,"low":248.3,"close":249.54,"volume":161790000,"adj_close":249.54}
{"date":"1987-12-18","open":243.01,"high":249.18,"low":243.01,"close":249.16,"volume":276220000,"adj_close":249.16}
{"date":"1987-12-17","open":248.08,"high":248.6,"low":242.96,"close":242.98,"volume":191780000,"adj_close":242.98}
{"date":"1987-12-16","open":242.81,"high":248.11,"low":242.8,"close":248.08,"volume":193820000,"adj_close":248.08}
{"date":"1987-12-15","open":242.19,"high":245.59,"low":241.31,"close":242.81,"volume":214970000,"adj_close":242.81}
{"date":"1987-12-14","open":235.3,"high":242.34,"low":235.04,"close":242.19,"volume":187680000,"adj_close":242.19}
{"date":"1987-12-11","open":233.6,"high":235.48,"low":233.35,"close":235.32,"volume":151680000,"adj_close":235.32}
{"date":"1987-12-10","open":238.89,"high":240.05,"low":233.4,"close":233.57,"volume":188960000,"adj_close":233.57}
{"date":"1987-12-09","open":234.91,"high":240.09,"low":233.83,"close":238.89,"volume":231430000,"adj_close":238.89}
{"date":"1987-12-08","open":228.77,"high":234.92,"low":228.69,"close":234.91,"volume":227310000,"adj_close":234.91}
{"date":"1987-12-07","open":223.98,"high":228.77,"low":223.92,"close":228.76,"volume":146660000,"adj_close":228.76}
{"date":"1987-12-04","open":225.2,"high":225.77,"low":221.24,"close":223.92,"volume":184800000,"adj_close":223.92}
{"date":"1987-12-03","open":233.46,"high":233.9,"low":225.21,"close":225.21,"volume":204160000,"adj_close":225.21}
{"date":"1987-12-02","open":232.01,"high":234.56,"low":230.31,"close":233.45,"volume":148890000,"adj_close":233.45}
{"date":"1987-12-01","open":230.32,"high":234.02,"low":230.3,"close":232,"volume":149870000,"adj_close":232}
{"date":"1987-11-30","open":240.27,"high":240.34,"low":225.75,"close":230.3,"volume":268910000,"adj_close":230.3}
{"date":"1987-11-27","open":244.11,"high":244.12,"low":240.34,"close":240.34,"volume":86360000,"adj_close":240.34}
{"date":"1987-11-25","open":246.42,"high":246.54,"low":244.08,"close":244.1,"volume":139780000,"adj_close":244.1}
{"date":"1987-11-24","open":242.98,"high":247.9,"low":242.98,"close":246.39,"volume":199520000,"adj_close":246.39}
{"date":"1987-11-23","open":242,"high":242.99,"low":240.5,"close":242.99,"volume":143160000,"adj_close":242.99}
{"date":"1987-11-20","open":240.04,"high":242.01,"low":235.89,"close":242,"volume":189170000,"adj_close":242}
{"date":"1987-11-19","open":245.54,"high":245.55,"low":239.7,"close":240.05,"volume":157140000,"adj_close":240.05}
{"date":"1987-11-18","open":243.09,"high":245.55,"low":240.67,"close":245.55,"volume":158270000,"adj_close":245.55}
{"date":"1987-11-17","open":246.73,"high":246.76,"low":240.81,"close":243.04,"volume":148240000,"adj_close":243.04}
{"date":"1987-11-16","open":245.69,"high":249.54,"low":244.98,"close":246.76,"volume":164340000,"adj_close":246.76}
{"date":"1987-11-13","open":248.54,"high":249.42,"low":245.64,"close":245.64,"volume":174920000,"adj_close":245.64}
{"date":"1987-11-12","open":241.93,"high":249.9,"low":241.9,"close":248.52,"volume":206280000,"adj_close":248.52}
{"date":"1987-11-11","open":239.01,"high":243.86,"low":239,"close":241.9,"volume":147850000,"adj_close":241.9}
{"date":"1987-11-10","open":243.14,"high":243.17,"low":237.64,"close":239,"volume":184310000,"adj_close":239}
{"date":"1987-11-09","open":250.41,"high":250.41,"low":243.01,"close":243.17,"volume":160690000,"adj_close":243.17}
{"date":"1987-11-06","open":254.49,"high":257.21,"low":249.68,"close":250.41,"volume":228290000,"adj_close":250.41}
{"date":"1987-11-05","open":248.93,"high":256.09,"low":247.72,"close":254.48,"volume":226000000,"adj_close":254.48}
{"date":"1987-11-04","open":250.81,"high":251,"low":246.34,"close":248.96,"volume":202500000,"adj_close":248.96}
{"date":"1987-11-03","open":255.75,"high":255.75,"low":242.78,"close":250.82,"volume":227800000,"adj_close":250.82}
{"date":"1987-11-02","open":251.73,"high":255.75,"low":249.15,"close":255.75,"volume":176000000,"adj_close":255.75}
{"date":"1987-10-30","open":244.77,"high":254.04,"low":244.77,"close":251.79,"volume":303400000,"adj_close":251.79}
{"date":"1987-10-29","open":233.31,"high":246.69,"low":233.28,"close":244.77,"volume":258100000,"adj_close":244.77}
{"date":"1987-10-28","open":233.19,"high":238.58,"low":226.26,"close":233.28,"volume":279400000,"adj_close":233.28}
{"date":"1987-10-27","open":227.67,"high":237.81,"low":227.67,"close":233.19,"volume":260200000,"adj_close":233.19}
{"date":"1987-10-26","open":248.2,"high":248.22,"low":227.26,"close":227.67,"volume":308800000,"adj_close":227.67}
{"date":"1987-10-23","open":248.29,"high":250.7,"low":242.76,"close":248.22,"volume":245600000,"adj_close":248.22}
{"date":"1987-10-22","open":258.24,"high":258.38,"low":242.99,"close":248.25,"volume":392200000,"adj_close":248.25}
{"date":"1987-10-21","open":236.83,"high":259.27,"low":236.83,"close":258.38,"volume":449600000,"adj_close":258.38}
{"date":"1987-10-20","open":225.06,"high":245.62,"low":216.46,"close":236.83,"volume":608100000,"adj_close":236.83}
{"date":"1987-10-19","open":282.7,"high":282.7,"low":224.83,"close":224.84,"volume":604300000,"adj_close":224.84}
{"date":"1987-10-16","open":298.08,"high":298.92,"low":281.52,"close":282.7,"volume":338500000,"adj_close":282.7}
{"date":"1987-10-15","open":305.21,"high":305.23,"low":298.07,"close":298.08,"volume":263200000,"adj_close":298.08}
{"date":"1987-10-14","open":314.52,"high":314.52,"low":304.78,"close":305.23,"volume":207400000,"adj_close":305.23}
{"date":"1987-10-13","open":309.39,"high":314.53,"low":309.39,"close":314.52,"volume":172900000,"adj_close":314.52}
{"date":"1987-10-12","open":311.07,"high":311.07,"low":306.76,"close":309.39,"volume":141900000,"adj_close":309.39}
{"date":"1987-10-09","open":314.16,"high":315.04,"low":310.97,"close":311.07,"volume":158300000,"adj_close":311.07}
{"date":"1987-10-08","open":318.54,"high":319.34,"low":312.02,"close":314.16,"volume":198700000,"adj_close":314.16}
{"date":"1987-10-07","open":319.22,"high":319.39,"low":315.78,"close":318.54,"volume":186300000,"adj_close":318.54}
{"date":"1987-10-06","open":328.08,"high":328.08,"low":319.17,"close":319.22,"volume":175600000,"adj_close":319.22}
{"date":"1987-10-05","open":328.07,"high":328.57,"low":326.09,"close":328.08,"volume":159700000,"adj_close":328.08}
{"date":"1987-10-02","open":327.33,"high":328.94,"low":327.22,"close":328.07,"volume":189100000,"adj_close":328.07}
{"date":"1987-10-01","open":321.83,"high":327.34,"low":321.83,"close":327.33,"volume":193200000,"adj_close":327.33}
{"date":"1987-09-30","open":321.69,"high":322.53,"low":320.16,"close":321.83,"volume":183100000,"adj_close":321.83}
{"date":"1987-09-29","open":323.2,"high":324.63,"low":320.27,"close":321.69,"volume":173500000,"adj_close":321.69}
{"date":"1987-09-28","open":320.16,"high":325.33,"low":320.16,"close":323.2,"volume":188100000,"adj_close":323.2}
{"date":"1987-09-25","open":319.72,"high":320.55,"low":318.1,"close":320.16,"volume":138000000,"adj_close":320.16}
{"date":"1987-09-24","open":321.09,"high":322.01,"low":319.12,"close":319.72,"volume":162200000,"adj_close":319.72}
{"date":"1987-09-23","open":319.49,"high":321.83,"low":319.12,"close":321.19,"volume":220300000,"adj_close":321.19}
{"date":"1987-09-22","open":310.54,"high":319.51,"low":308.69,"close":319.5,"volume":209500000,"adj_close":319.5}
{"date":"1987-09-21","open":314.92,"high":317.66,"low":310.12,"close":310.54,"volume":170100000,"adj_close":310.54}
{"date":"1987-09-18","open":314.98,"high":316.99,"low":314.86,"close":314.86,"volume":188100000,"adj_close":314.86}
{"date":"1987-09-17","open":314.94,"high":316.08,"low":313.45,"close":314.93,"volume":150700000,"adj_close":314.93}
{"date":"1987-09-16","open":317.75,"high":319.5,"low":314.61,"close":314.86,"volume":195700000,"adj_close":314.86}
{"date":"1987-09-15","open":323.07,"high":323.08,"low":317.63,"close":317.74,"volume":136200000,"adj_close":317.74}
{"date":"1987-09-14","open":322.02,"high":323.81,"low":320.4,"close":323.08,"volume":154400000,"adj_close":323.08}
{"date":"1987-09-11","open":317.14,"high":322.45,"low":317.13,"close":321.98,"volume":178000000,"adj_close":321.98}
{"date":"1987-09-10","open":313.92,"high":317.59,"low":313.92,"close":317.13,"volume":179800000,"adj_close":317.13}
{"date":"1987-09-09","open":313.6,"high":315.41,"low":312.29,"close":313.92,"volume":164900000,"adj_close":313.92}
{"date":"1987-09-08","open":316.68,"high":316.7,"low":308.56,"close":313.56,"volume":242900000,"adj_close":313.56}
{"date":"1987-09-04","open":320.21,"high":322.03,"low":316.53,"close":316.7,"volume":129100000,"adj_close":316.7}
{"date":"1987-09-03","open":321.47,"high":324.29,"low":317.39,"close":320.21,"volume":165200000,"adj_close":320.21}
{"date":"1987-09-02","open":323.4,"high":324.53,"low":318.76,"close":321.68,"volume":199900000,"adj_close":321.68}
{"date":"1987-09-01","open":329.81,"high":332.18,"low":322.83,"close":323.4,"volume":193500000,"adj_close":323.4}
{"date":"1987-08-31","open":327.03,"high":330.09,"low":326.99,"close":329.8,"volume":165800000,"adj_close":329.8}
{"date":"1987-08-28","open":331.37,"high":331.38,"low":327.03,"close":327.04,"volume":156300000,"adj_close":327.04}
{"date":"1987-08-27","open":334.56,"high":334.57,"low":331.1,"close":331.38,"volume":163600000,"adj_close":331.38}
{"date":"1987-08-26","open":336.77,"high":337.39,"low":334.46,"close":334.57,"volume":196200000,"adj_close":334.57}
{"date":"1987-08-25","open":333.37,"high":337.89,"low":333.33,"close":336.77,"volume":213500000,"adj_close":336.77}
{"date":"1987-08-24","open":335.89,"high":335.9,"low":331.92,"close":333.33,"volume":149400000,"adj_close":333.33}
{"date":"1987-08-21","open":334.85,"high":336.37,"low":334.3,"close":335.9,"volume":189600000,"adj_close":335.9}
{"date":"1987-08-20","open":331.49,"high":335.19,"low":329.83,"close":334.84,"volume":196600000,"adj_close":334.84}
{"date":"1987-08-19","open":329.26,"high":329.89,"low":326.54,"close":329.83,"volume":180900000,"adj_close":329.83}
{"date":"1987-08-18","open":334.1,"high":334.11,"low":326.43,"close":329.25,"volume":198400000,"adj_close":329.25}
{"date":"1987-08-17","open":333.98,"high":335.43,"low":332.88,"close":334.11,"volume":166100000,"adj_close":334.11}
{"date":"1987-08-14","open":334.63,"high":336.08,"low":332.63,"close":333.99,"volume":196100000,"adj_close":333.99}
{"date":"1987-08-13","open":332.38,"high":335.52,"low":332.38,"close":334.65,"volume":217100000,"adj_close":334.65}
{"date":"1987-08-12","open":333.32,"high":334.57,"low":331.06,"close":332.39,"volume":235800000,"adj_close":332.39}
{"date":"1987-08-11","open":328.02,"high":333.4,"low":328,"close":333.33,"volume":278100000,"adj_close":333.33}
{"date":"1987-08-10","open":322.98,"high":328,"low":322.95,"close":328,"volume":187200000,"adj_close":328}
{"date":"1987-08-07","open":322.1,"high":324.15,"low":321.82,"close":323,"volume":212700000,"adj_close":323}
{"date":"1987-08-06","open":318.49,"high":322.09,"low":317.5,"close":322.09,"volume":192000000,"adj_close":322.09}
{"date":"1987-08-05","open":316.25,"high":319.74,"low":316.23,"close":318.45,"volume":192700000,"adj_close":318.45}
{"date":"1987-08-04","open":317.59,"high":318.25,"low":314.51,"close":316.23,"volume":166500000,"adj_close":316.23}
{"date":"1987-08-03","open":318.62,"high":320.26,"low":316.52,"close":317.57,"volume":207800000,"adj_close":317.57}
{"date":"1987-07-31","open":318.05,"high":318.85,"low":317.56,"close":318.66,"volume":181900000,"adj_close":318.66}
{"date":"1987-07-30","open":315.69,"high":318.53,"low":315.65,"close":318.05,"volume":208000000,"adj_close":318.05}
{"date":"1987-07-29","open":312.34,"high":315.65,"low":311.73,"close":315.65,"volume":196200000,"adj_close":315.65}
{"date":"1987-07-28","open":310.65,"high":312.33,"low":310.28,"close":312.33,"volume":172600000,"adj_close":312.33}
{"date":"1987-07-27","open":309.3,"high":310.7,"low":308.61,"close":310.65,"volume":152000000,"adj_close":310.65}
{"date":"1987-07-24","open":307.82,"high":309.28,"low":307.78,"close":309.27,"volume":158400000,"adj_close":309.27}
{"date":"1987-07-23","open":308.5,"high":309.63,"low":306.1,"close":307.81,"volume":163700000,"adj_close":307.81}
{"date":"1987-07-22","open":308.56,"high":309.12,"low":307.22,"close":308.47,"volume":174700000,"adj_close":308.47}
{"date":"1987-07-21","open":311.36,"high":312.41,"low":307.51,"close":308.55,"volume":186600000,"adj_close":308.55}
{"date":"1987-07-20","open":314.56,"high":314.59,"low":311.24,"close":311.39,"volume":168100000,"adj_close":311.39}
{"date":"1987-07-17","open":312.71,"high":314.59,"low":312.38,"close":314.59,"volume":210000000,"adj_close":314.59}
{"date":"1987-07-16","open":311,"high":312.83,"low":310.42,"close":312.7,"volume":210900000,"adj_close":312.7}
{"date":"1987-07-15","open":310.67,"high":312.08,"low":309.07,"close":310.42,"volume":202300000,"adj_close":310.42}
{"date":"1987-07-14","open":307.67,"high":310.69,"low":307.46,"close":310.68,"volume":185900000,"adj_close":310.68}
{"date":"1987-07-13","open":308.41,"high":308.41,"low":305.49,"close":307.63,"volume":152500000,"adj_close":307.63}
{"date":"1987-07-10","open":307.55,"high":308.4,"low":306.96,"close":308.37,"volume":172100000,"adj_close":308.37}
{"date":"1987-07-09","open":308.3,"high":309.56,"low":307.42,"close":307.52,"volume":195400000,"adj_close":307.52}
{"date":"1987-07-08","open":307.41,"high":308.48,"low":306.01,"close":308.29,"volume":207500000,"adj_close":308.29}
{"date":"1987-07-07","open":304.91,"high":308.63,"low":304.73,"close":307.4,"volume":200700000,"adj_close":307.4}
{"date":"1987-07-06","open":305.64,"high":306.75,"low":304.23,"close":304.92,"volume":155000000,"adj_close":304.92}
{"date":"1987-07-02","open":302.96,"high":306.34,"low":302.94,"close":305.63,"volume":154900000,"adj_close":305.63}
{"date":"1987-07-01","open":303.99,"high":304,"low":302.53,"close":302.94,"volume":157000000,"adj_close":302.94}
{"date":"1987-06-30","open":307.89,"high":308,"low":303.01,"close":304,"volume":165500000,"adj_close":304}
{"date":"1987-06-29","open":307.15,"high":308.15,"low":306.75,"close":307.9,"volume":142500000,"adj_close":307.9}
{"date":"1987-06-26","open":308.94,"high":308.96,"low":306.36,"close":307.16,"volume":150500000,"adj_close":307.16}
{"date":"1987-06-25","open":306.87,"high":309.44,"low":306.86,"close":308.96,"volume":173500000,"adj_close":308.96}
{"date":"1987-06-24","open":308.44,"high":308.91,"low":306.32,"close":306.86,"volume":153800000,"adj_close":306.86}
{"date":"1987-06-23","open":309.66,"high":310.27,"low":307.48,"close":308.43,"volume":194200000,"adj_close":308.43}
{"date":"1987-06-22","open":306.98,"high":310.2,"low":306.97,"close":309.65,"volume":178200000,"adj_close":309.65}
{"date":"1987-06-19","open":305.71,"high":306.97,"low":305.55,"close":306.97,"volume":220500000,"adj_close":306.97}
{"date":"1987-06-18","open":304.78,"high":306.13,"low":303.38,"close":305.69,"volume":168600000,"adj_close":305.69}
{"date":"1987-06-17","open":304.77,"high":305.74,"low":304.03,"close":304.81,"volume":184700000,"adj_close":304.81}
{"date":"1987-06-16","open":303.12,"high":304.86,"low":302.6,"close":304.76,"volume":157800000,"adj_close":304.76}
{"date":"1987-06-15","open":301.62,"high":304.11,"low":301.62,"close":303.14,"volume":156900000,"adj_close":303.14}
{"date":"1987-06-12","open":298.77,"high":302.26,"low":298.73,"close":301.62,"volume":175100000,"adj_close":301.62}
{"date":"1987-06-11","open":297.5,"high":298.94,"low":297.47,"close":298.73,"volume":138900000,"adj_close":298.73}
{"date":"1987-06-10","open":297.28,"high":300.81,"low":295.66,"close":297.47,"volume":197400000,"adj_close":297.47}
{"date":"1987-06-09","open":296.72,"high":297.59,"low":295.9,"close":297.28,"volume":164200000,"adj_close":297.28}
{"date":"1987-06-08","open":293.46,"high":297.03,"low":291.55,"close":296.72,"volume":136400000,"adj_close":296.72}
{"date":"1987-06-05","open":295.11,"high":295.11,"low":292.8,"close":293.45,"volume":129100000,"adj_close":293.45}
{"date":"1987-06-04","open":293.46,"high":295.09,"low":292.76,"close":295.09,"volume":140300000,"adj_close":295.09}
{"date":"1987-06-03","open":288.56,"high":293.47,"low":288.56,"close":293.47,"volume":164200000,"adj_close":293.47}
{"date":"1987-06-02","open":289.82,"high":290.94,"low":286.93,"close":288.46,"volume":153400000,"adj_close":288.46}
{"date":"1987-06-01","open":290.12,"high":291.96,"low":289.23,"close":289.83,"volume":149300000,"adj_close":289.83}
{"date":"1987-05-29","open":290.77,"high":292.87,"low":289.7,"close":290.1,"volume":153500000,"adj_close":290.1}
{"date":"1987-05-28","open":288.73,"high":291.5,"low":286.33,"close":290.76,"volume":153800000,"adj_close":290.76}
{"date":"1987-05-27","open":289.07,"high":290.78,"low":288.19,"close":288.73,"volume":171400000,"adj_close":288.73}
{"date":"1987-05-26","open":282.16,"high":289.11,"low":282.16,"close":289.11,"volume":152500000,"adj_close":289.11}
{"date":"1987-05-22","open":280.17,"high":283.33,"low":280.17,"close":282.16,"volume":135800000,"adj_close":282.16}
{"date":"1987-05-21","open":278.23,"high":282.31,"low":278.21,"close":280.17,"volume":164800000,"adj_close":280.17}
{"date":"1987-05-20","open":279.62,"high":280.89,"low":277.01,"close":278.21,"volume":206800000,"adj_close":278.21}
{"date":"1987-05-19","open":286.66,"high":287.39,"low":278.83,"close":279.62,"volume":175400000,"adj_close":279.62}
{"date":"1987-05-18","open":287.43,"high":287.43,"low":282.57,"close":286.65,"volume":174200000,"adj_close":286.65}
{"date":"1987-05-15","open":294.23,"high":294.24,"low":287.11,"close":287.43,"volume":180800000,"adj_close":287.43}
{"date":"1987-05-14","open":293.98,"high":295.1,"low":292.95,"close":294.24,"volume":152000000,"adj_close":294.24}
{"date":"1987-05-13","open":293.31,"high":294.54,"low":290.74,"close":293.98,"volume":171000000,"adj_close":293.98}
{"date":"1987-05-12","open":291.57,"high":293.3,"low":290.18,"close":293.3,"volume":155300000,"adj_close":293.3}
{"date":"1987-05-11","open":293.37,"high":298.69,"low":291.55,"close":291.57,"volume":203700000,"adj_close":291.57}
{"date":"1987-05-08","open":294.73,"high":296.18,"low":291.73,"close":293.37,"volume":161900000,"adj_close":293.37}
{"date":"1987-05-07","open":295.45,"high":296.8,"low":294.07,"close":294.71,"volume":215200000,"adj_close":294.71}
{"date":"1987-05-06","open":295.35,"high":296.19,"low":293.6,"close":295.47,"volume":196600000,"adj_close":295.47}
{"date":"1987-05-05","open":289.36,"high":295.4,"low":289.34,"close":295.34,"volume":192300000,"adj_close":295.34}
{"date":"1987-05-04","open":288.02,"high":289.99,"low":286.39,"close":289.36,"volume":140600000,"adj_close":289.36}
{"date":"1987-05-01","open":286.99,"high":289.71,"low":286.52,"close":288.03,"volume":160100000,"adj_close":288.03}
{"date":"1987-04-30","open":284.58,"high":290.08,"low":284.57,"close":288.36,"volume":183100000,"adj_close":288.36}
{"date":"1987-04-29","open":282.58,"high":286.42,"low":282.58,"close":284.57,"volume":173600000,"adj_close":284.57}
{"date":"1987-04-28","open":281.83,"high":285.95,"low":281.83,"close":282.51,"volume":180100000,"adj_close":282.51}
{"date":"1987-04-27","open":281.52,"high":284.45,"low":276.22,"close":281.83,"volume":222700000,"adj_close":281.83}
{"date":"1987-04-24","open":286.81,"high":286.82,"low":281.18,"close":281.52,"volume":178000000,"adj_close":281.52}
{"date":"1987-04-23","open":287.19,"high":289.12,"low":284.28,"close":286.82,"volume":173900000,"adj_close":286.82}
{"date":"1987-04-22","open":293.05,"high":293.46,"low":286.98,"close":287.19,"volume":185900000,"adj_close":287.19}
{"date":"1987-04-21","open":285.88,"high":293.07,"low":282.89,"close":293.07,"volume":191300000,"adj_close":293.07}
{"date":"1987-04-20","open":286.91,"high":288.36,"low":284.55,"close":286.09,"volume":139100000,"adj_close":286.09}
{"date":"1987-04-16","open":284.45,"high":289.57,"low":284.44,"close":286.91,"volume":189600000,"adj_close":286.91}
{"date":"1987-04-15","open":279.17,"high":285.14,"low":279.16,"close":284.44,"volume":198200000,"adj_close":284.44}
{"date":"1987-04-14","open":285.61,"high":285.62,"low":275.67,"close":279.16,"volume":266500000,"adj_close":279.16}
{"date":"1987-04-13","open":292.48,"high":293.36,"low":285.62,"close":285.62,"volume":181000000,"adj_close":285.62}
{"date":"1987-04-10","open":292.82,"high":293.74,"low":290.94,"close":292.49,"volume":169500000,"adj_close":292.49}
{"date":"1987-04-09","open":297.25,"high":297.71,"low":291.5,"close":292.86,"volume":180300000,"adj_close":292.86}
{"date":"1987-04-08","open":296.72,"high":299.2,"low":295.18,"close":297.26,"volume":179800000,"adj_close":297.26}
{"date":"1987-04-07","open":301.94,"high":303.65,"low":296.67,"close":296.69,"volume":186400000,"adj_close":296.69}
{"date":"1987-04-06","open":300.46,"high":302.21,"low":300.41,"close":301.95,"volume":173700000,"adj_close":301.95}
{"date":"1987-04-03","open":293.64,"high":301.3,"low":292.3,"close":300.41,"volume":213400000,"adj_close":300.41}
{"date":"1987-04-02","open":292.41,"high":294.47,"low":292.02,"close":293.63,"volume":183000000,"adj_close":293.63}
{"date":"1987-04-01","open":291.59,"high":292.38,"low":288.34,"close":292.38,"volume":182600000,"adj_close":292.38}
{"date":"1987-03-31","open":289.21,"high":291.87,"low":289.07,"close":291.7,"volume":171800000,"adj_close":291.7}
{"date":"1987-03-30","open":296.1,"high":296.13,"low":286.69,"close":289.2,"volume":208400000,"adj_close":289.2}
{"date":"1987-03-27","open":300.96,"high":301.41,"low":296.06,"close":296.13,"volume":184400000,"adj_close":296.13}
{"date":"1987-03-26","open":300.39,"high":302.72,"low":300.38,"close":300.93,"volume":196000000,"adj_close":300.93}
{"date":"1987-03-25","open":301.52,"high":301.85,"low":299.36,"close":300.38,"volume":171300000,"adj_close":300.38}
{"date":"1987-03-24","open":301.17,"high":301.92,"low":300.14,"close":301.64,"volume":189900000,"adj_close":301.64}
{"date":"1987-03-23","open":298.16,"high":301.17,"low":297.5,"close":301.16,"volume":189100000,"adj_close":301.16}
{"date":"1987-03-20","open":294.08,"high":298.17,"low":294.08,"close":298.17,"volume":234000000,"adj_close":298.17}
{"date":"1987-03-19","open":292.73,"high":294.46,"low":292.26,"close":294.08,"volume":166100000,"adj_close":294.08}
{"date":"1987-03-18","open":292.49,"high":294.58,"low":290.87,"close":292.78,"volume":198100000,"adj_close":292.78}
{"date":"1987-03-17","open":288.09,"high":292.47,"low":287.96,"close":292.47,"volume":177300000,"adj_close":292.47}
{"date":"1987-03-16","open":289.88,"high":289.89,"low":286.64,"close":288.23,"volume":134900000,"adj_close":288.23}
{"date":"1987-03-13","open":291.22,"high":291.79,"low":289.88,"close":289.89,"volume":150900000,"adj_close":289.89}
{"date":"1987-03-12","open":290.33,"high":291.91,"low":289.66,"close":291.22,"volume":174500000,"adj_close":291.22}
{"date":"1987-03-11","open":290.87,"high":292.51,"low":289.33,"close":290.31,"volume":186900000,"adj_close":290.31}
{"date":"1987-03-10","open":288.3,"high":290.87,"low":287.89,"close":290.86,"volume":174800000,"adj_close":290.86}
{"date":"1987-03-09","open":290.66,"high":290.66,"low":287.12,"close":288.3,"volume":165400000,"adj_close":288.3}
{"date":"1987-03-06","open":290.52,"high":290.67,"low":288.77,"close":290.66,"volume":181600000,"adj_close":290.66}
{"date":"1987-03-05","open":288.62,"high":291.24,"low":288.6,"close":290.52,"volume":205400000,"adj_close":290.52}
{"date":"1987-03-04","open":284.12,"high":288.62,"low":284.12,"close":288.62,"volume":198400000,"adj_close":288.62}
{"date":"1987-03-03","open":283,"high":284.19,"low":282.92,"close":284.12,"volume":149200000,"adj_close":284.12}
{"date":"1987-03-02","open":284.17,"high":284.83,"low":282.3,"close":283,"volume":156700000,"adj_close":283}
{"date":"1987-02-27","open":282.96,"high":284.55,"low":282.77,"close":284.2,"volume":142800000,"adj_close":284.2}
{"date":"1987-02-26","open":284,"high":284.4,"low":280.73,"close":282.96,"volume":165800000,"adj_close":282.96}
{"date":"1987-02-25","open":282.88,"high":285.35,"low":282.14,"close":284,"volume":184100000,"adj_close":284}
{"date":"1987-02-24","open":282.38,"high":283.33,"low":281.45,"close":282.88,"volume":151300000,"adj_close":282.88}
{"date":"1987-02-23","open":285.48,"high":285.5,"low":279.37,"close":282.38,"volume":170500000,"adj_close":282.38}
{"date":"1987-02-20","open":285.57,"high":285.98,"low":284.31,"close":285.48,"volume":175800000,"adj_close":285.48}
{"date":"1987-02-19","open":285.42,"high":286.24,"low":283.84,"close":285.57,"volume":181500000,"adj_close":285.57}
{"date":"1987-02-18","open":285.49,"high":287.55,"low":282.97,"close":285.42,"volume":218200000,"adj_close":285.42}
{"date":"1987-02-17","open":279.7,"high":285.49,"low":279.7,"close":285.49,"volume":187800000,"adj_close":285.49}
{"date":"1987-02-13","open":275.62,"high":280.91,"low":275.01,"close":279.7,"volume":184400000,"adj_close":279.7}
{"date":"1987-02-12","open":277.54,"high":278.04,"low":273.89,"close":275.62,"volume":200400000,"adj_close":275.62}
{"date":"1987-02-11","open":275.07,"high":277.71,"low":274.71,"close":277.54,"volume":172400000,"adj_close":277.54}
{"date":"1987-02-10","open":278.16,"high":278.16,"low":273.49,"close":275.07,"volume":168300000,"adj_close":275.07}
{"date":"1987-02-09","open":280.04,"high":280.04,"low":277.24,"close":278.16,"volume":143300000,"adj_close":278.16}
{"date":"1987-02-06","open":281.16,"high":281.79,"low":279.87,"close":280.04,"volume":184100000,"adj_close":280.04}
{"date":"1987-02-05","open":279.64,"high":282.26,"low":278.66,"close":281.16,"volume":256700000,"adj_close":281.16}
{"date":"1987-02-04","open":275.99,"high":279.65,"low":275.35,"close":279.64,"volume":222400000,"adj_close":279.64}
{"date":"1987-02-03","open":276.45,"high":277.83,"low":275.84,"close":275.99,"volume":198100000,"adj_close":275.99}
{"date":"1987-02-02","open":274.08,"high":277.35,"low":273.16,"close":276.45,"volume":177400000,"adj_close":276.45}
{"date":"1987-01-30","open":274.24,"high":274.24,"low":271.38,"close":274.08,"volume":163400000,"adj_close":274.08}
{"date":"1987-01-29","open":275.4,"high":276.85,"low":272.54,"close":274.24,"volume":205300000,"adj_close":274.24}
{"date":"1987-01-28","open":273.75,"high":275.71,"low":273.03,"close":275.4,"volume":195800000,"adj_close":275.4}
{"date":"1987-01-27","open":269.61,"high":274.31,"low":269.61,"close":273.75,"volume":192300000,"adj_close":273.75}
{"date":"1987-01-26","open":270.1,"high":270.4,"low":267.73,"close":269.61,"volume":138900000,"adj_close":269.61}
{"date":"1987-01-23","open":273.91,"high":280.96,"low":268.41,"close":270.1,"volume":302400000,"adj_close":270.1}
{"date":"1987-01-22","open":267.84,"high":274.05,"low":267.32,"close":273.91,"volume":188700000,"adj_close":273.91}
{"date":"1987-01-21","open":269.04,"high":270.87,"low":267.35,"close":267.84,"volume":184200000,"adj_close":267.84}
{"date":"1987-01-20","open":269.34,"high":271.03,"low":267.65,"close":269.04,"volume":224800000,"adj_close":269.04}
{"date":"1987-01-19","open":266.26,"high":269.34,"low":264,"close":269.34,"volume":162800000,"adj_close":269.34}
{"date":"1987-01-16","open":265.46,"high":267.24,"low":264.31,"close":266.28,"volume":218400000,"adj_close":266.28}
{"date":"1987-01-15","open":262.65,"high":266.68,"low":262.64,"close":265.49,"volume":253100000,"adj_close":265.49}
{"date":"1987-01-14","open":259.95,"high":262.72,"low":259.62,"close":262.64,"volume":214200000,"adj_close":262.64}
{"date":"1987-01-13","open":260.3,"high":260.45,"low":259.21,"close":259.95,"volume":170900000,"adj_close":259.95}
{"date":"1987-01-12","open":258.72,"high":261.36,"low":257.92,"close":260.3,"volume":184200000,"adj_close":260.3}
{"date":"1987-01-09","open":257.26,"high":259.2,"low":256.11,"close":258.73,"volume":193000000,"adj_close":258.73}
{"date":"1987-01-08","open":255.36,"high":257.28,"low":254.97,"close":257.28,"volume":194500000,"adj_close":257.28}
{"date":"1987-01-07","open":252.78,"high":255.72,"low":252.65,"close":255.33,"volume":190900000,"adj_close":255.33}
{"date":"1987-01-06","open":252.2,"high":253.99,"low":252.14,"close":252.78,"volume":189300000,"adj_close":252.78}
{"date":"1987-01-05","open":246.45,"high":252.57,"low":246.45,"close":252.19,"volume":181900000,"adj_close":252.19}
{"date":"1987-01-02","open":242.17,"high":246.45,"low":242.17,"close":246.45,"volume":91880000,"adj_close":246.45}
{"date":"1986-12-31","open":243.37,"high":244.03,"low":241.28,"close":242.17,"volume":139200000,"adj_close":242.17}
{"date":"1986-12-30","open":244.66,"high":244.67,"low":243.04,"close":243.37,"volume":126200000,"adj_close":243.37}
{"date":"1986-12-29","open":246.9,"high":246.92,"low":244.31,"close":244.67,"volume":99800000,"adj_close":244.67}
{"date":"1986-12-26","open":246.75,"high":247.09,"low":246.73,"close":246.92,"volume":48860000,"adj_close":246.92}
{"date":"1986-12-24","open":246.34,"high":247.22,"low":246.02,"close":246.75,"volume":95410000,"adj_close":246.75}
{"date":"1986-12-23","open":248.75,"high":248.75,"low":245.85,"close":246.34,"volume":188700000,"adj_close":246.34}
{"date":"1986-12-22","open":249.73,"high":249.73,"low":247.45,"close":248.75,"volume":157600000,"adj_close":248.75}
{"date":"1986-12-19","open":246.79,"high":249.96,"low":245.89,"close":249.73,"volume":244700000,"adj_close":249.73}
{"date":"1986-12-18","open":247.56,"high":247.81,"low":246.45,"close":246.78,"volume":155400000,"adj_close":246.78}
{"date":"1986-12-17","open":250.01,"high":250.04,"low":247.19,"close":247.56,"volume":148800000,"adj_close":247.56}
{"date":"1986-12-16","open":248.21,"high":250.04,"low":247.4,"close":250.04,"volume":157000000,"adj_close":250.04}
{"date":"1986-12-15","open":247.31,"high":248.23,"low":244.92,"close":248.21,"volume":148200000,"adj_close":248.21}
{"date":"1986-12-12","open":248.17,"high":248.31,"low":247.02,"close":247.35,"volume":126600000,"adj_close":247.35}
{"date":"1986-12-11","open":250.97,"high":250.98,"low":247.15,"close":248.17,"volume":136000000,"adj_close":248.17}
{"date":"1986-12-10","open":249.28,"high":251.53,"low":248.94,"close":250.96,"volume":139700000,"adj_close":250.96}
{"date":"1986-12-09","open":251.16,"high":251.27,"low":249.25,"close":249.28,"volume":128700000,"adj_close":249.28}
{"date":"1986-12-08","open":251.16,"high":252.36,"low":248.82,"close":251.16,"volume":159000000,"adj_close":251.16}
{"date":"1986-12-05","open":253.05,"high":253.89,"low":250.71,"close":251.17,"volume":139800000,"adj_close":251.17}
{"date":"1986-12-04","open":253.85,"high":254.42,"low":252.88,"close":253.04,"volume":156900000,"adj_close":253.04}
{"date":"1986-12-03","open":254,"high":254.87,"low":253.24,"close":253.85,"volume":200100000,"adj_close":253.85}
{"date":"1986-12-02","open":249.06,"high":254,"low":249.05,"close":254,"volume":230400000,"adj_close":254}
{"date":"1986-12-01","open":249.22,"high":249.22,"low":245.72,"close":249.05,"volume":133800000,"adj_close":249.05}
{"date":"1986-11-28","open":248.82,"high":249.22,"low":248.07,"close":249.22,"volume":93530000,"adj_close":249.22}
{"date":"1986-11-26","open":248.14,"high":248.9,"low":247.73,"close":248.77,"volume":152000000,"adj_close":248.77}
{"date":"1986-11-25","open":247.44,"high":248.18,"low":246.3,"close":248.17,"volume":154600000,"adj_close":248.17}
{"date":"1986-11-24","open":245.86,"high":248,"low":245.21,"close":247.45,"volume":150800000,"adj_close":247.45}
{"date":"1986-11-21","open":242.03,"high":246.38,"low":241.97,"close":245.86,"volume":200700000,"adj_close":245.86}
{"date":"1986-11-20","open":237.66,"high":242.05,"low":237.66,"close":242.05,"volume":158100000,"adj_close":242.05}
{"date":"1986-11-19","open":236.77,"high":237.94,"low":235.51,"close":237.66,"volume":183300000,"adj_close":237.66}
{"date":"1986-11-18","open":243.2,"high":243.23,"low":236.65,"close":236.78,"volume":185300000,"adj_close":236.78}
{"date":"1986-11-17","open":244.5,"high":244.8,"low":242.29,"close":243.21,"volume":133300000,"adj_close":243.21}
{"date":"1986-11-14","open":243.01,"high":244.51,"low":241.96,"close":244.5,"volume":172100000,"adj_close":244.5}
{"date":"1986-11-13","open":246.63,"high":246.66,"low":242.98,"close":243.02,"volume":164000000,"adj_close":243.02}
{"date":"1986-11-12","open":247.06,"high":247.67,"low":245.68,"close":246.64,"volume":162200000,"adj_close":246.64}
{"date":"1986-11-11","open":246.15,"high":247.1,"low":246.12,"close":247.08,"volume":118500000,"adj_close":247.08}
{"date":"1986-11-10","open":245.75,"high":246.22,"low":244.68,"close":246.13,"volume":120200000,"adj_close":246.13}
{"date":"1986-11-07","open":245.85,"high":246.13,"low":244.92,"close":245.77,"volume":142300000,"adj_close":245.77}
{"date":"1986-11-06","open":246.54,"high":246.9,"low":244.3,"close":245.87,"volume":165300000,"adj_close":245.87}
{"date":"1986-11-05","open":246.09,"high":247.05,"low":245.21,"close":246.58,"volume":183200000,"adj_close":246.58}
{"date":"1986-11-04","open":245.8,"high":246.43,"low":244.42,"close":246.2,"volume":163200000,"adj_close":246.2}
{"date":"1986-11-03","open":243.97,"high":245.8,"low":243.93,"close":245.8,"volume":138200000,"adj_close":245.8}
{"date":"1986-10-31","open":243.7,"high":244.51,"low":242.95,"close":243.98,"volume":147200000,"adj_close":243.98}
{"date":"1986-10-30","open":240.97,"high":244.08,"low":240.94,"close":243.71,"volume":194200000,"adj_close":243.71}
{"date":"1986-10-29","open":239.23,"high":241,"low":238.98,"close":240.94,"volume":164400000,"adj_close":240.94}
{"date":"1986-10-28","open":238.81,"high":240.58,"low":238.77,"close":239.26,"volume":145900000,"adj_close":239.26}
{"date":"1986-10-27","open":238.22,"high":238.77,"low":236.72,"close":238.77,"volume":133200000,"adj_close":238.77}
{"date":"1986-10-24","open":239.3,"high":239.65,"low":238.25,"close":238.26,"volume":137500000,"adj_close":238.26}
{"date":"1986-10-23","open":236.28,"high":239.76,"low":236.26,"close":239.28,"volume":150900000,"adj_close":239.28}
{"date":"1986-10-22","open":235.89,"high":236.64,"low":235.82,"close":236.26,"volume":114000000,"adj_close":236.26}
{"date":"1986-10-21","open":236.03,"high":236.49,"low":234.95,"close":235.88,"volume":110000000,"adj_close":235.88}
{"date":"1986-10-20","open":238.84,"high":238.84,"low":234.78,"close":235.97,"volume":109000000,"adj_close":235.97}
{"date":"1986-10-17","open":239.5,"high":239.53,"low":237.71,"close":238.84,"volume":124100000,"adj_close":238.84}
{"date":"1986-10-16","open":238.83,"high":240.18,"low":238.8,"close":239.53,"volume":156900000,"adj_close":239.53}
{"date":"1986-10-15","open":235.36,"high":239.03,"low":235.27,"close":238.8,"volume":144300000,"adj_close":238.8}
{"date":"1986-10-14","open":235.9,"high":236.37,"low":234.37,"close":235.37,"volume":116800000,"adj_close":235.37}
{"date":"1986-10-13","open":235.52,"high":235.91,"low":235.02,"close":235.91,"volume":54990000,"adj_close":235.91}
{"date":"1986-10-10","open":235.84,"high":236.27,"low":235.31,"close":235.48,"volume":105100000,"adj_close":235.48}
{"date":"1986-10-09","open":236.67,"high":238.2,"low":235.72,"close":235.85,"volume":153400000,"adj_close":235.85}
{"date":"1986-10-08","open":234.41,"high":236.84,"low":233.68,"close":236.68,"volume":141700000,"adj_close":236.68}
{"date":"1986-10-07","open":234.74,"high":235.18,"low":233.46,"close":234.41,"volume":125100000,"adj_close":234.41}
{"date":"1986-10-06","open":233.71,"high":235.34,"low":233.17,"close":234.78,"volume":88250000,"adj_close":234.78}
{"date":"1986-10-03","open":233.92,"high":236.16,"low":232.79,"close":233.71,"volume":128100000,"adj_close":233.71}
{"date":"1986-10-02","open":233.6,"high":234.33,"low":232.77,"close":233.92,"volume":128100000,"adj_close":233.92}
{"date":"1986-10-01","open":231.32,"high":234.62,"low":231.32,"close":233.6,"volume":143600000,"adj_close":233.6}
{"date":"1986-09-30","open":229.91,"high":233.01,"low":229.91,"close":231.32,"volume":124900000,"adj_close":231.32}
{"date":"1986-09-29","open":232.23,"high":232.23,"low":228.08,"close":229.91,"volume":115600000,"adj_close":229.91}
{"date":"1986-09-26","open":231.83,"high":233.68,"low":230.64,"close":232.23,"volume":115300000,"adj_close":232.23}
{"date":"1986-09-25","open":231.83,"high":236.28,"low":230.67,"close":231.83,"volume":134300000,"adj_close":231.83}
{"date":"1986-09-24","open":235.66,"high":237.06,"low":235.53,"close":236.28,"volume":134600000,"adj_close":236.28}
{"date":"1986-09-23","open":234.96,"high":235.88,"low":234.5,"close":235.67,"volume":132600000,"adj_close":235.67}
{"date":"1986-09-22","open":232.2,"high":234.93,"low":232.2,"close":234.93,"volume":126100000,"adj_close":234.93}
{"date":"1986-09-19","open":232.3,"high":232.31,"low":230.69,"close":232.21,"volume":153900000,"adj_close":232.21}
{"date":"1986-09-18","open":231.67,"high":232.87,"low":230.57,"close":232.31,"volume":132200000,"adj_close":232.31}
{"date":"1986-09-17","open":231.73,"high":233.81,"low":231.38,"close":231.68,"volume":141000000,"adj_close":231.68}
{"date":"1986-09-16","open":231.93,"high":231.94,"low":228.32,"close":231.72,"volume":131200000,"adj_close":231.72}
{"date":"1986-09-15","open":230.67,"high":232.82,"low":229.44,"close":231.94,"volume":155600000,"adj_close":231.94}
{"date":"1986-09-12","open":235.18,"high":235.45,"low":228.74,"close":230.67,"volume":240500000,"adj_close":230.67}
{"date":"1986-09-11","open":247.06,"high":247.06,"low":234.67,"close":235.18,"volume":237600000,"adj_close":235.18}
{"date":"1986-09-10","open":247.67,"high":247.76,"low":246.11,"close":247.06,"volume":140300000,"adj_close":247.06}
{"date":"1986-09-09","open":248.14,"high":250.21,"low":246.94,"close":247.67,"volume":137500000,"adj_close":247.67}
{"date":"1986-09-08","open":250.47,"high":250.47,"low":247.02,"close":248.14,"volume":153300000,"adj_close":248.14}
{"date":"1986-09-05","open":253.83,"high":254.13,"low":250.33,"close":250.47,"volume":180600000,"adj_close":250.47}
{"date":"1986-09-04","open":250.08,"high":254.01,"low":250.03,"close":253.83,"volume":189400000,"adj_close":253.83}
{"date":"1986-09-03","open":248.52,"high":250.08,"low":247.59,"close":250.08,"volume":154300000,"adj_close":250.08}
{"date":"1986-09-02","open":252.93,"high":253.3,"low":248.14,"close":248.52,"volume":135500000,"adj_close":248.52}
{"date":"1986-08-29","open":252.84,"high":254.07,"low":251.73,"close":252.93,"volume":125300000,"adj_close":252.93}
{"date":"1986-08-28","open":253.3,"high":253.67,"low":251.91,"close":252.84,"volume":125100000,"adj_close":252.84}
{"date":"1986-08-27","open":252.84,"high":254.24,"low":252.66,"close":253.3,"volume":143300000,"adj_close":253.3}
{"date":"1986-08-26","open":247.81,"high":252.91,"low":247.81,"close":252.84,"volume":156600000,"adj_close":252.84}
{"date":"1986-08-25","open":250.19,"high":250.26,"low":247.76,"close":247.81,"volume":104400000,"adj_close":247.81}
{"date":"1986-08-22","open":249.67,"high":250.61,"low":249.27,"close":250.19,"volume":118100000,"adj_close":250.19}
{"date":"1986-08-21","open":249.77,"high":250.45,"low":249.11,"close":249.67,"volume":135200000,"adj_close":249.67}
{"date":"1986-08-20","open":246.53,"high":249.77,"low":246.51,"close":249.77,"volume":156600000,"adj_close":249.77}
{"date":"1986-08-19","open":247.38,"high":247.42,"low":245.82,"close":246.51,"volume":109300000,"adj_close":246.51}
{"date":"1986-08-18","open":247.15,"high":247.83,"low":245.48,"close":247.38,"volume":112800000,"adj_close":247.38}
{"date":"1986-08-15","open":246.25,"high":247.15,"low":245.7,"close":247.15,"volume":123500000,"adj_close":247.15}
{"date":"1986-08-14","open":245.67,"high":246.79,"low":245.53,"close":246.25,"volume":123800000,"adj_close":246.25}
{"date":"1986-08-13","open":243.34,"high":246.51,"low":243.06,"close":245.67,"volume":156400000,"adj_close":245.67}
{"date":"1986-08-12","open":240.68,"high":243.37,"low":240.35,"close":243.34,"volume":131700000,"adj_close":243.34}
{"date":"1986-08-11","open":236.88,"high":241.2,"low":236.87,"close":240.68,"volume":125600000,"adj_close":240.68}
{"date":"1986-08-08","open":237.04,"high":238.06,"low":236.37,"close":236.88,"volume":106300000,"adj_close":236.88}
{"date":"1986-08-07","open":236.84,"high":238.02,"low":236.31,"close":237.04,"volume":122400000,"adj_close":237.04}
{"date":"1986-08-06","open":237.03,"high":237.35,"low":235.48,"close":236.84,"volume":127500000,"adj_close":236.84}
{"date":"1986-08-05","open":235.99,"high":238.31,"low":235.97,"close":237.03,"volume":153100000,"adj_close":237.03}
{"date":"1986-08-04","open":234.91,"high":236.86,"low":231.92,"close":235.99,"volume":130000000,"adj_close":235.99}
{"date":"1986-08-01","open":236.12,"high":236.89,"low":234.59,"close":234.91,"volume":114900000,"adj_close":234.91}
{"date":"1986-07-31","open":236.59,"high":236.92,"low":235.89,"close":236.12,"volume":112700000,"adj_close":236.12}
{"date":"1986-07-30","open":234.57,"high":237.38,"low":233.07,"close":236.59,"volume":146700000,"adj_close":236.59}
{"date":"1986-07-29","open":235.72,"high":236.01,"low":234.4,"close":234.55,"volume":115700000,"adj_close":234.55}
{"date":"1986-07-28","open":240.2,"high":240.25,"low":235.23,"close":236.01,"volume":128000000,"adj_close":236.01}
{"date":"1986-07-25","open":237.99,"high":240.36,"low":237.95,"close":240.22,"volume":132000000,"adj_close":240.22}
{"date":"1986-07-24","open":238.69,"high":239.05,"low":237.32,"close":237.95,"volume":134700000,"adj_close":237.95}
{"date":"1986-07-23","open":238.19,"high":239.25,"low":238.17,"close":238.67,"volume":133300000,"adj_close":238.67}
{"date":"1986-07-22","open":236.24,"high":238.42,"low":235.92,"close":238.18,"volume":138500000,"adj_close":238.18}
{"date":"1986-07-21","open":236.36,"high":236.45,"low":235.53,"close":236.24,"volume":106300000,"adj_close":236.24}
{"date":"1986-07-18","open":236.07,"high":238.22,"low":233.94,"close":236.36,"volume":149700000,"adj_close":236.36}
{"date":"1986-07-17","open":235.01,"high":236.65,"low":235.01,"close":236.07,"volume":132400000,"adj_close":236.07}
{"date":"1986-07-16","open":233.66,"high":236.19,"low":233.66,"close":235.01,"volume":160800000,"adj_close":235.01}
{"date":"1986-07-15","open":238.09,"high":238.12,"low":233.6,"close":233.66,"volume":184000000,"adj_close":233.66}
{"date":"1986-07-14","open":242.22,"high":242.22,"low":238.04,"close":238.11,"volume":123200000,"adj_close":238.11}
{"date":"1986-07-11","open":243.01,"high":243.48,"low":241.68,"close":242.22,"volume":124500000,"adj_close":242.22}
{"date":"1986-07-10","open":242.82,"high":243.44,"low":239.66,"close":243.01,"volume":146200000,"adj_close":243.01}
{"date":"1986-07-09","open":241.59,"high":243.07,"low":241.46,"close":242.82,"volume":142900000,"adj_close":242.82}
{"date":"1986-07-08","open":244.05,"high":244.06,"low":239.07,"close":241.59,"volume":174100000,"adj_close":241.59}
{"date":"1986-07-07","open":251.79,"high":251.81,"low":243.63,"close":244.05,"volume":138200000,"adj_close":244.05}
{"date":"1986-07-03","open":252.7,"high":252.94,"low":251.23,"close":251.79,"volume":108300000,"adj_close":251.79}
{"date":"1986-07-02","open":252.04,"high":253.2,"low":251.79,"close":252.7,"volume":150000000,"adj_close":252.7}
{"date":"1986-07-01","open":250.67,"high":252.04,"low":250.53,"close":252.04,"volume":147700000,"adj_close":252.04}
{"date":"1986-06-30","open":249.6,"high":251.81,"low":249.6,"close":250.84,"volume":135100000,"adj_close":250.84}
{"date":"1986-06-27","open":248.74,"high":249.74,"low":248.74,"close":249.6,"volume":123800000,"adj_close":249.6}
{"date":"1986-06-26","open":248.93,"high":249.43,"low":247.72,"close":248.74,"volume":134100000,"adj_close":248.74}
{"date":"1986-06-25","open":247.03,"high":250.13,"low":247.03,"close":248.93,"volume":161800000,"adj_close":248.93}
{"date":"1986-06-24","open":245.26,"high":248.26,"low":244.53,"close":247.03,"volume":140600000,"adj_close":247.03}
{"date":"1986-06-23","open":247.58,"high":247.58,"low":244.45,"close":245.26,"volume":123800000,"adj_close":245.26}
{"date":"1986-06-20","open":244.06,"high":247.6,"low":243.98,"close":247.58,"volume":149100000,"adj_close":247.58}
{"date":"1986-06-19","open":244.99,"high":245.8,"low":244.05,"close":244.06,"volume":129000000,"adj_close":244.06}
{"date":"1986-06-18","open":244.35,"high":245.25,"low":242.57,"close":244.99,"volume":117000000,"adj_close":244.99}
{"date":"1986-06-17","open":246.13,"high":246.26,"low":243.6,"close":244.35,"volume":123100000,"adj_close":244.35}
{"date":"1986-06-16","open":245.73,"high":246.5,"low":245.17,"close":246.13,"volume":112100000,"adj_close":246.13}
{"date":"1986-06-13","open":241.71,"high":245.91,"low":241.71,"close":245.73,"volume":141200000,"adj_close":245.73}
{"date":"1986-06-12","open":241.24,"high":241.64,"low":240.7,"close":241.49,"volume":109100000,"adj_close":241.49}
{"date":"1986-06-11","open":239.58,"high":241.13,"low":239.21,"close":241.13,"volume":127400000,"adj_close":241.13}
{"date":"1986-06-10","open":239.96,"high":240.08,"low":238.23,"close":239.58,"volume":125000000,"adj_close":239.58}
{"date":"1986-06-09","open":245.67,"high":245.67,"low":239.68,"close":239.96,"volume":123300000,"adj_close":239.96}
{"date":"1986-06-06","open":245.65,"high":246.07,"low":244.43,"close":245.67,"volume":110900000,"adj_close":245.67}
{"date":"1986-06-05","open":243.94,"high":245.66,"low":243.41,"close":245.65,"volume":110900000,"adj_close":245.65}
{"date":"1986-06-04","open":245.51,"high":246.3,"low":242.59,"close":243.94,"volume":117000000,"adj_close":243.94}
{"date":"1986-06-03","open":245.04,"high":245.51,"low":243.67,"close":245.51,"volume":114700000,"adj_close":245.51}
{"date":"1986-06-02","open":246.04,"high":247.74,"low":243.83,"close":245.04,"volume":120600000,"adj_close":245.04}
{"date":"1986-05-30","open":247.98,"high":249.19,"low":246.43,"close":247.35,"volume":151200000,"adj_close":247.35}
{"date":"1986-05-29","open":246.63,"high":248.32,"low":245.29,"close":247.98,"volume":135700000,"adj_close":247.98}
{"date":"1986-05-28","open":244.75,"high":247.4,"low":244.75,"close":246.63,"volume":159600000,"adj_close":246.63}
{"date":"1986-05-27","open":241.35,"high":244.76,"low":241.35,"close":244.75,"volume":121200000,"adj_close":244.75}
{"date":"1986-05-23","open":240.12,"high":242.16,"low":240.12,"close":241.35,"volume":130200000,"adj_close":241.35}
{"date":"1986-05-22","open":235.45,"high":240.25,"low":235.45,"close":240.12,"volume":144900000,"adj_close":240.12}
{"date":"1986-05-21","open":236.11,"high":236.83,"low":235.45,"close":235.45,"volume":117100000,"adj_close":235.45}
{"date":"1986-05-20","open":233.2,"high":236.12,"low":232.58,"close":236.11,"volume":113000000,"adj_close":236.11}
{"date":"1986-05-19","open":232.76,"high":233.54,"low":232.41,"close":233.2,"volume":85840000,"adj_close":233.2}
{"date":"1986-05-16","open":234.43,"high":234.43,"low":232.26,"close":232.76,"volume":113500000,"adj_close":232.76}
{"date":"1986-05-15","open":237.54,"high":237.54,"low":233.93,"close":234.43,"volume":131600000,"adj_close":234.43}
{"date":"1986-05-14","open":236.41,"high":237.54,"low":235.85,"close":237.54,"volume":132100000,"adj_close":237.54}
{"date":"1986-05-13","open":237.58,"high":237.87,"low":236.02,"close":236.41,"volume":119200000,"adj_close":236.41}
{"date":"1986-05-12","open":237.85,"high":238.53,"low":237.02,"close":237.58,"volume":125400000,"adj_close":237.58}
{"date":"1986-05-09","open":237.13,"high":238.01,"low":235.85,"close":237.85,"volume":137400000,"adj_close":237.85}
{"date":"1986-05-08","open":236.08,"high":237.96,"low":236.08,"close":237.13,"volume":136000000,"adj_close":237.13}
{"date":"1986-05-07","open":236.56,"high":237.24,"low":233.98,"close":236.08,"volume":129900000,"adj_close":236.08}
{"date":"1986-05-06","open":237.73,"high":238.28,"low":236.26,"close":237.24,"volume":121200000,"adj_close":237.24}
{"date":"1986-05-05","open":234.79,"high":237.73,"low":234.79,"close":237.73,"volume":102400000,"adj_close":237.73}
{"date":"1986-05-02","open":235.16,"high":236.52,"low":234.15,"close":234.79,"volume":126300000,"adj_close":234.79}
{"date":"1986-05-01","open":235.52,"high":236.01,"low":234.21,"close":235.16,"volume":146500000,"adj_close":235.16}
{"date":"1986-04-30","open":240.52,"high":240.52,"low":235.26,"close":235.52,"volume":147500000,"adj_close":235.52}
{"date":"1986-04-29","open":243.08,"high":243.57,"low":239.23,"close":240.51,"volume":148800000,"adj_close":240.51}
{"date":"1986-04-28","open":242.29,"high":243.08,"low":241.23,"close":243.08,"volume":123900000,"adj_close":243.08}
{"date":"1986-04-25","open":242.02,"high":242.8,"low":240.91,"close":242.29,"volume":142300000,"adj_close":242.29}
{"date":"1986-04-24","open":241.75,"high":243.13,"low":241.65,"close":242.02,"volume":146600000,"adj_close":242.02}
{"date":"1986-04-23","open":242.42,"high":242.42,"low":240.08,"close":241.75,"volume":149700000,"adj_close":241.75}
{"date":"1986-04-22","open":244.74,"high":245.47,"low":241.3,"close":242.42,"volume":161500000,"adj_close":242.42}
{"date":"1986-04-21","open":242.38,"high":244.78,"low":241.88,"close":244.74,"volume":136100000,"adj_close":244.74}
{"date":"1986-04-18","open":243.03,"high":243.47,"low":241.74,"close":242.38,"volume":153600000,"adj_close":242.38}
{"date":"1986-04-17","open":242.22,"high":243.36,"low":241.89,"close":243.03,"volume":161400000,"adj_close":243.03}
{"date":"1986-04-16","open":237.73,"high":242.57,"low":237.73,"close":242.22,"volume":173800000,"adj_close":242.22}
{"date":"1986-04-15","open":237.28,"high":238.09,"low":236.64,"close":237.73,"volume":123700000,"adj_close":237.73}
{"date":"1986-04-14","open":235.97,"high":237.48,"low":235.43,"close":237.28,"volume":106700000,"adj_close":237.28}
{"date":"1986-04-11","open":236.44,"high":237.85,"low":235.13,"close":235.97,"volume":139400000,"adj_close":235.97}
{"date":"1986-04-10","open":233.75,"high":236.54,"low":233.75,"close":236.44,"volume":184800000,"adj_close":236.44}
{"date":"1986-04-09","open":233.52,"high":235.57,"low":232.13,"close":233.75,"volume":156300000,"adj_close":233.75}
{"date":"1986-04-08","open":228.63,"high":233.7,"low":228.63,"close":233.52,"volume":146300000,"adj_close":233.52}
{"date":"1986-04-07","open":228.69,"high":228.83,"low":226.3,"close":228.63,"volume":129800000,"adj_close":228.63}
{"date":"1986-04-04","open":232.47,"high":232.56,"low":228.32,"close":228.69,"volume":147300000,"adj_close":228.69}
{"date":"1986-04-03","open":235.71,"high":236.42,"low":232.07,"close":232.47,"volume":148200000,"adj_close":232.47}
{"date":"1986-04-02","open":235.14,"high":235.71,"low":233.4,"close":235.71,"volume":145300000,"adj_close":235.71}
{"date":"1986-04-01","open":238.9,"high":239.1,"low":234.57,"close":235.14,"volume":167400000,"adj_close":235.14}
{"date":"1986-03-31","open":238.97,"high":239.86,"low":238.08,"close":238.9,"volume":134400000,"adj_close":238.9}
{"date":"1986-03-27","open":237.3,"high":240.11,"low":237.3,"close":238.97,"volume":178100000,"adj_close":238.97}
{"date":"1986-03-26","open":234.72,"high":237.79,"low":234.71,"close":237.3,"volume":161500000,"adj_close":237.3}
{"date":"1986-03-25","open":235.33,"high":235.33,"low":233.62,"close":234.72,"volume":139300000,"adj_close":234.72}
{"date":"1986-03-24","open":233.34,"high":235.33,"low":232.92,"close":235.33,"volume":143800000,"adj_close":235.33}
{"date":"1986-03-21","open":236.54,"high":237.35,"low":233.29,"close":233.34,"volume":199100000,"adj_close":233.34}
{"date":"1986-03-20","open":235.6,"high":237.09,"low":235.6,"close":236.54,"volume":148000000,"adj_close":236.54}
{"date":"1986-03-19","open":235.78,"high":236.52,"low":235.13,"close":235.6,"volume":150000000,"adj_close":235.6}
{"date":"1986-03-18","open":234.67,"high":236.52,"low":234.14,"close":235.78,"volume":148000000,"adj_close":235.78}
{"date":"1986-03-17","open":236.55,"high":236.55,"low":233.69,"close":234.67,"volume":137500000,"adj_close":234.67}
{"date":"1986-03-14","open":233.19,"high":236.55,"low":232.58,"close":236.55,"volume":181900000,"adj_close":236.55}
{"date":"1986-03-13","open":232.54,"high":233.89,"low":231.27,"close":233.19,"volume":171500000,"adj_close":233.19}
{"date":"1986-03-12","open":231.69,"high":234.7,"low":231.68,"close":232.54,"volume":210300000,"adj_close":232.54}
{"date":"1986-03-11","open":226.58,"high":231.81,"low":226.58,"close":231.69,"volume":187300000,"adj_close":231.69}
{"date":"1986-03-10","open":225.57,"high":226.98,"low":225.36,"close":226.58,"volume":129900000,"adj_close":226.58}
{"date":"1986-03-07","open":225.13,"high":226.33,"low":224.44,"close":225.57,"volume":163200000,"adj_close":225.57}
{"date":"1986-03-06","open":224.39,"high":225.5,"low":224.13,"close":225.13,"volume":159000000,"adj_close":225.13}
{"date":"1986-03-05","open":224.14,"high":224.37,"low":222.18,"close":224.34,"volume":154600000,"adj_close":224.34}
{"date":"1986-03-04","open":225.42,"high":227.33,"low":223.94,"close":224.38,"volume":174500000,"adj_close":224.38}
{"date":"1986-03-03","open":226.92,"high":226.92,"low":224.41,"close":225.42,"volume":142700000,"adj_close":225.42}
{"date":"1986-02-28","open":226.77,"high":227.92,"low":225.42,"close":226.92,"volume":191700000,"adj_close":226.92}
{"date":"1986-02-27","open":224.04,"high":226.88,"low":223.41,"close":226.77,"volume":181700000,"adj_close":226.77}
{"date":"1986-02-26","open":223.72,"high":224.59,"low":223.15,"close":224.04,"volume":158000000,"adj_close":224.04}
{"date":"1986-02-25","open":224.34,"high":224.4,"low":222.63,"close":223.79,"volume":148000000,"adj_close":223.79}
{"date":"1986-02-24","open":224.58,"high":225.29,"low":223.31,"close":224.34,"volume":144700000,"adj_close":224.34}
{"date":"1986-02-21","open":222.22,"high":224.62,"low":222.22,"close":224.62,"volume":177600000,"adj_close":224.62}
{"date":"1986-02-20","open":219.76,"high":222.22,"low":219.22,"close":222.22,"volume":139700000,"adj_close":222.22}
{"date":"1986-02-19","open":222.45,"high":222.96,"low":219.73,"close":219.76,"volume":152000000,"adj_close":219.76}
{"date":"1986-02-18","open":219.76,"high":222.45,"low":219.26,"close":222.45,"volume":160200000,"adj_close":222.45}
{"date":"1986-02-14","open":217.4,"high":219.76,"low":217.22,"close":219.76,"volume":155600000,"adj_close":219.76}
{"date":"1986-02-13","open":215.97,"high":217.41,"low":215.38,"close":217.4,"volume":136500000,"adj_close":217.4}
{"date":"1986-02-12","open":215.92,"high":216.28,"low":215.13,"close":215.97,"volume":136400000,"adj_close":215.97}
{"date":"1986-02-11","open":216.24,"high":216.67,"low":215.54,"close":215.92,"volume":141300000,"adj_close":215.92}
{"date":"1986-02-10","open":214.56,"high":216.24,"low":214.47,"close":216.24,"volume":129900000,"adj_close":216.24}
{"date":"1986-02-07","open":213.47,"high":215.27,"low":211.13,"close":214.56,"volume":144400000,"adj_close":214.56}
{"date":"1986-02-06","open":212.96,"high":214.51,"low":212.6,"close":213.47,"volume":146100000,"adj_close":213.47}
{"date":"1986-02-05","open":212.84,"high":213.03,"low":211.21,"close":212.96,"volume":134300000,"adj_close":212.96}
{"date":"1986-02-04","open":213.96,"high":214.57,"low":210.82,"close":212.79,"volume":175700000,"adj_close":212.79}
{"date":"1986-02-03","open":211.78,"high":214.18,"low":211.6,"close":213.96,"volume":145300000,"adj_close":213.96}
{"date":"1986-01-31","open":209.33,"high":212.42,"low":209.19,"close":211.78,"volume":143500000,"adj_close":211.78}
{"date":"1986-01-30","open":210.29,"high":211.54,"low":209.15,"close":209.33,"volume":125300000,"adj_close":209.33}
{"date":"1986-01-29","open":209.81,"high":212.36,"low":209.81,"close":210.29,"volume":193800000,"adj_close":210.29}
{"date":"1986-01-28","open":207.42,"high":209.82,"low":207.4,"close":209.81,"volume":145700000,"adj_close":209.81}
{"date":"1986-01-27","open":206.43,"high":207.69,"low":206.43,"close":207.39,"volume":122900000,"adj_close":207.39}
{"date":"1986-01-24","open":204.25,"high":206.43,"low":204.25,"close":206.43,"volume":128900000,"adj_close":206.43}
{"date":"1986-01-23","open":203.49,"high":204.43,"low":202.6,"close":204.25,"volume":130300000,"adj_close":204.25}
{"date":"1986-01-22","open":205.79,"high":206.03,"low":203.41,"close":203.49,"volume":131200000,"adj_close":203.49}
{"date":"1986-01-21","open":207.53,"high":207.78,"low":205.05,"close":205.79,"volume":128300000,"adj_close":205.79}
{"date":"1986-01-20","open":208.43,"high":208.43,"low":206.62,"close":207.53,"volume":85340000,"adj_close":207.53}
{"date":"1986-01-17","open":209.17,"high":209.4,"low":207.59,"close":208.43,"volume":132100000,"adj_close":208.43}
{"date":"1986-01-16","open":208.26,"high":209.18,"low":207.61,"close":209.17,"volume":130500000,"adj_close":209.17}
{"date":"1986-01-15","open":206.64,"high":208.27,"low":206.64,"close":208.26,"volume":122400000,"adj_close":208.26}
{"date":"1986-01-14","open":206.72,"high":207.37,"low":206.06,"close":206.64,"volume":113900000,"adj_close":206.64}
{"date":"1986-01-13","open":205.96,"high":206.83,"low":205.52,"close":206.72,"volume":108700000,"adj_close":206.72}
{"date":"1986-01-10","open":206.11,"high":207.33,"low":205.52,"close":205.96,"volume":122800000,"adj_close":205.96}
{"date":"1986-01-09","open":207.97,"high":207.97,"low":204.51,"close":206.11,"volume":176500000,"adj_close":206.11}
{"date":"1986-01-08","open":213.8,"high":214.57,"low":207.49,"close":207.97,"volume":180300000,"adj_close":207.97}
{"date":"1986-01-07","open":210.65,"high":213.8,"low":210.65,"close":213.8,"volume":153000000,"adj_close":213.8}
{"date":"1986-01-06","open":210.88,"high":210.98,"low":209.93,"close":210.65,"volume":99610000,"adj_close":210.65}
{"date":"1986-01-03","open":209.59,"high":210.88,"low":209.51,"close":210.88,"volume":105000000,"adj_close":210.88}
{"date":"1986-01-02","open":211.28,"high":211.28,"low":208.93,"close":209.59,"volume":98960000,"adj_close":209.59}
{"date":"1985-12-31","open":210.68,"high":211.61,"low":210.68,"close":211.28,"volume":112700000,"adj_close":211.28}
{"date":"1985-12-30","open":209.61,"high":210.7,"low":209.17,"close":210.68,"volume":91970000,"adj_close":210.68}
{"date":"1985-12-27","open":207.65,"high":209.62,"low":207.65,"close":209.61,"volume":81560000,"adj_close":209.61}
{"date":"1985-12-26","open":207.14,"high":207.76,"low":207.05,"close":207.65,"volume":62050000,"adj_close":207.65}
{"date":"1985-12-24","open":208.57,"high":208.57,"low":206.44,"close":207.14,"volume":78300000,"adj_close":207.14}
{"date":"1985-12-23","open":210.57,"high":210.94,"low":208.44,"close":208.57,"volume":107900000,"adj_close":208.57}
{"date":"1985-12-20","open":210.02,"high":211.77,"low":210.02,"close":210.94,"volume":170300000,"adj_close":210.94}
{"date":"1985-12-19","open":209.81,"high":210.13,"low":209.25,"close":210.02,"volume":130200000,"adj_close":210.02}
{"date":"1985-12-18","open":210.65,"high":211.23,"low":209.24,"close":209.81,"volume":137900000,"adj_close":209.81}
{"date":"1985-12-17","open":212.02,"high":212.45,"low":210.58,"close":210.65,"volume":155200000,"adj_close":210.65}
{"date":"1985-12-16","open":209.94,"high":213.08,"low":209.91,"close":212.02,"volume":176000000,"adj_close":212.02}
{"date":"1985-12-13","open":206.73,"high":210.31,"low":206.73,"close":209.94,"volume":177900000,"adj_close":209.94}
{"date":"1985-12-12","open":206.31,"high":207.65,"low":205.83,"close":206.73,"volume":170500000,"adj_close":206.73}
{"date":"1985-12-11","open":204.39,"high":206.68,"low":204.17,"close":206.31,"volume":178500000,"adj_close":206.31}
{"date":"1985-12-10","open":204.25,"high":205.16,"low":203.68,"close":204.39,"volume":156500000,"adj_close":204.39}
{"date":"1985-12-09","open":202.99,"high":204.65,"low":202.98,"close":204.25,"volume":144000000,"adj_close":204.25}
{"date":"1985-12-06","open":203.88,"high":203.88,"low":202.45,"close":202.99,"volume":125500000,"adj_close":202.99}
{"date":"1985-12-05","open":204.23,"high":205.86,"low":203.79,"close":203.88,"volume":181000000,"adj_close":203.88}
{"date":"1985-12-04","open":200.86,"high":204.23,"low":200.86,"close":204.23,"volume":153200000,"adj_close":204.23}
{"date":"1985-12-03","open":200.46,"high":200.98,"low":200.1,"close":200.86,"volume":109700000,"adj_close":200.86}
{"date":"1985-12-02","open":202.17,"high":202.19,"low":200.2,"close":200.46,"volume":103500000,"adj_close":200.46}
{"date":"1985-11-29","open":202.54,"high":203.4,"low":201.92,"close":202.17,"volume":84060000,"adj_close":202.17}
{"date":"1985-11-27","open":200.67,"high":202.65,"low":200.67,"close":202.54,"volume":143700000,"adj_close":202.54}
{"date":"1985-11-26","open":200.35,"high":201.16,"low":200.11,"close":200.67,"volume":123100000,"adj_close":200.67}
{"date":"1985-11-25","open":201.52,"high":201.52,"low":200.08,"close":200.35,"volume":91710000,"adj_close":200.35}
{"date":"1985-11-22","open":201.41,"high":202.01,"low":201.05,"close":201.52,"volume":133800000,"adj_close":201.52}
{"date":"1985-11-21","open":198.99,"high":201.43,"low":198.99,"close":201.41,"volume":150300000,"adj_close":201.41}
{"date":"1985-11-20","open":198.67,"high":199.2,"low":198.52,"close":198.99,"volume":105100000,"adj_close":198.99}
{"date":"1985-11-19","open":198.71,"high":199.52,"low":198.01,"close":198.67,"volume":126100000,"adj_close":198.67}
{"date":"1985-11-18","open":198.11,"high":198.71,"low":197.51,"close":198.71,"volume":108400000,"adj_close":198.71}
{"date":"1985-11-15","open":199.06,"high":199.58,"low":197.9,"close":198.11,"volume":130200000,"adj_close":198.11}
{"date":"1985-11-14","open":197.1,"high":199.19,"low":196.88,"close":199.06,"volume":124900000,"adj_close":199.06}
{"date":"1985-11-13","open":198.08,"high":198.11,"low":196.91,"close":197.1,"volume":109700000,"adj_close":197.1}
{"date":"1985-11-12","open":197.28,"high":198.66,"low":196.97,"close":198.08,"volume":170800000,"adj_close":198.08}
{"date":"1985-11-11","open":193.72,"high":197.29,"low":193.7,"close":197.28,"volume":126500000,"adj_close":197.28}
{"date":"1985-11-08","open":192.62,"high":193.97,"low":192.53,"close":193.72,"volume":115000000,"adj_close":193.72}
{"date":"1985-11-07","open":192.78,"high":192.96,"low":192.16,"close":192.62,"volume":119000000,"adj_close":192.62}
{"date":"1985-11-06","open":192.37,"high":193.01,"low":191.83,"close":192.76,"volume":129500000,"adj_close":192.76}
{"date":"1985-11-05","open":191.25,"high":192.43,"low":190.99,"close":192.37,"volume":119200000,"adj_close":192.37}
{"date":"1985-11-04","open":191.45,"high":191.96,"low":190.66,"close":191.25,"volume":104900000,"adj_close":191.25}
{"date":"1985-11-01","open":189.82,"high":191.53,"low":189.37,"close":191.53,"volume":129400000,"adj_close":191.53}
{"date":"1985-10-31","open":190.07,"high":190.15,"low":189.35,"close":189.82,"volume":121500000,"adj_close":189.82}
{"date":"1985-10-30","open":189.23,"high":190.09,"low":189.14,"close":190.07,"volume":120400000,"adj_close":190.07}
{"date":"1985-10-29","open":187.76,"high":189.78,"low":187.76,"close":189.23,"volume":110600000,"adj_close":189.23}
{"date":"1985-10-28","open":187.52,"high":187.76,"low":186.93,"close":187.76,"volume":97880000,"adj_close":187.76}
{"date":"1985-10-25","open":188.5,"high":188.51,"low":187.32,"close":187.52,"volume":101800000,"adj_close":187.52}
{"date":"1985-10-24","open":189.09,"high":189.45,"low":188.41,"close":188.5,"volume":123100000,"adj_close":188.5}
{"date":"1985-10-23","open":188.04,"high":189.09,"low":188.04,"close":189.09,"volume":121700000,"adj_close":189.09}
{"date":"1985-10-22","open":186.96,"high":188.56,"low":186.96,"close":188.04,"volume":111300000,"adj_close":188.04}
{"date":"1985-10-21","open":187.04,"high":187.3,"low":186.79,"close":186.96,"volume":95680000,"adj_close":186.96}
{"date":"1985-10-18","open":187.66,"high":188.11,"low":186.89,"close":187.04,"volume":107100000,"adj_close":187.04}
{"date":"1985-10-17","open":187.98,"high":188.52,"low":187.42,"close":187.66,"volume":140500000,"adj_close":187.66}
{"date":"1985-10-16","open":186.08,"high":187.98,"low":186.08,"close":187.98,"volume":117400000,"adj_close":187.98}
{"date":"1985-10-15","open":186.37,"high":187.16,"low":185.66,"close":186.08,"volume":110400000,"adj_close":186.08}
{"date":"1985-10-14","open":184.31,"high":186.37,"low":184.28,"close":186.37,"volume":78540000,"adj_close":186.37}
{"date":"1985-10-11","open":182.78,"high":184.28,"low":182.61,"close":184.28,"volume":96370000,"adj_close":184.28}
{"date":"1985-10-10","open":182.52,"high":182.79,"low":182.05,"close":182.78,"volume":90910000,"adj_close":182.78}
{"date":"1985-10-09","open":181.87,"high":183.27,"low":181.87,"close":182.52,"volume":99140000,"adj_close":182.52}
{"date":"1985-10-08","open":181.87,"high":182.3,"low":181.16,"close":181.87,"volume":97170000,"adj_close":181.87}
{"date":"1985-10-07","open":183.22,"high":183.22,"low":181.3,"close":181.87,"volume":95550000,"adj_close":181.87}
{"date":"1985-10-04","open":184.36,"high":184.36,"low":182.65,"close":183.22,"volume":101200000,"adj_close":183.22}
{"date":"1985-10-03","open":184.06,"high":185.17,"low":183.59,"close":184.36,"volume":127500000,"adj_close":184.36}
{"date":"1985-10-02","open":185.07,"high":185.94,"low":184.06,"close":184.06,"volume":147300000,"adj_close":184.06}
{"date":"1985-10-01","open":182.06,"high":185.08,"low":182.02,"close":185.07,"volume":130200000,"adj_close":185.07}
{"date":"1985-09-30","open":181.3,"high":182.08,"low":181.22,"close":182.08,"volume":103600000,"adj_close":182.08}
{"date":"1985-09-26","open":180.66,"high":181.29,"low":179.45,"close":181.29,"volume":106100000,"adj_close":181.29}
{"date":"1985-09-25","open":182.62,"high":182.62,"low":180.62,"close":180.66,"volume":92120000,"adj_close":180.66}
{"date":"1985-09-24","open":184.3,"high":184.3,"low":182.42,"close":182.62,"volume":97870000,"adj_close":182.62}
{"date":"1985-09-23","open":182.05,"high":184.65,"low":182.05,"close":184.3,"volume":104800000,"adj_close":184.3}
{"date":"1985-09-20","open":183.39,"high":183.99,"low":182.04,"close":182.05,"volume":101400000,"adj_close":182.05}
{"date":"1985-09-19","open":181.71,"high":183.4,"low":181.71,"close":183.39,"volume":100300000,"adj_close":183.39}
{"date":"1985-09-18","open":181.36,"high":181.83,"low":180.81,"close":181.71,"volume":105700000,"adj_close":181.71}
{"date":"1985-09-17","open":182.88,"high":182.88,"low":180.78,"close":181.36,"volume":111900000,"adj_close":181.36}
{"date":"1985-09-16","open":182.91,"high":182.91,"low":182.45,"close":182.88,"volume":66700000,"adj_close":182.88}
{"date":"1985-09-13","open":183.69,"high":184.19,"low":182.05,"close":182.91,"volume":111400000,"adj_close":182.91}
{"date":"1985-09-12","open":185.03,"high":185.21,"low":183.49,"close":183.69,"volume":107100000,"adj_close":183.69}
{"date":"1985-09-11","open":186.9,"high":186.9,"low":184.79,"close":185.03,"volume":100400000,"adj_close":185.03}
{"date":"1985-09-10","open":188.25,"high":188.26,"low":186.5,"close":186.9,"volume":104700000,"adj_close":186.9}
{"date":"1985-09-09","open":188.24,"high":188.8,"low":187.9,"close":188.25,"volume":89850000,"adj_close":188.25}
{"date":"1985-09-06","open":187.27,"high":188.43,"low":187.27,"close":188.24,"volume":95040000,"adj_close":188.24}
{"date":"1985-09-05","open":187.37,"high":187.52,"low":186.89,"close":187.27,"volume":94480000,"adj_close":187.27}
{"date":"1985-09-04","open":187.91,"high":187.92,"low":186.97,"close":187.37,"volume":85510000,"adj_close":187.37}
{"date":"1985-09-03","open":188.63,"high":188.63,"low":187.38,"close":187.91,"volume":81190000,"adj_close":187.91}
{"date":"1985-08-30","open":188.93,"high":189.13,"low":188,"close":188.63,"volume":81620000,"adj_close":188.63}
{"date":"1985-08-29","open":188.73,"high":188.94,"low":188.38,"close":188.93,"volume":85660000,"adj_close":188.93}
{"date":"1985-08-28","open":188.1,"high":188.83,"low":187.9,"close":188.83,"volume":88530000,"adj_close":188.83}
{"date":"1985-08-27","open":187.31,"high":188.1,"low":187.31,"close":188.1,"volume":82140000,"adj_close":188.1}
{"date":"1985-08-26","open":187.17,"high":187.44,"low":186.46,"close":187.31,"volume":70290000,"adj_close":187.31}
{"date":"1985-08-23","open":187.22,"high":187.35,"low":186.59,"close":187.17,"volume":75270000,"adj_close":187.17}
{"date":"1985-08-22","open":189.11,"high":189.23,"low":187.2,"close":187.36,"volume":90600000,"adj_close":187.36}
{"date":"1985-08-21","open":188.08,"high":189.16,"low":188.08,"close":189.16,"volume":94880000,"adj_close":189.16}
{"date":"1985-08-20","open":186.38,"high":188.27,"low":186.38,"close":188.08,"volume":91230000,"adj_close":188.08}
{"date":"1985-08-19","open":186.1,"high":186.82,"low":186.1,"close":186.38,"volume":67930000,"adj_close":186.38}
{"date":"1985-08-16","open":187.26,"high":187.26,"low":186.1,"close":186.1,"volume":87910000,"adj_close":186.1}
{"date":"1985-08-15","open":187.41,"high":187.74,"low":186.62,"close":187.26,"volume":86100000,"adj_close":187.26}
{"date":"1985-08-14","open":187.3,"high":187.87,"low":187.3,"close":187.41,"volume":85780000,"adj_close":187.41}
{"date":"1985-08-13","open":187.63,"high":188.15,"low":186.51,"close":187.3,"volume":80300000,"adj_close":187.3}
{"date":"1985-08-12","open":188.32,"high":188.32,"low":187.43,"close":187.63,"volume":77340000,"adj_close":187.63}
{"date":"1985-08-09","open":188.95,"high":189.05,"low":188.11,"close":188.32,"volume":81750000,"adj_close":188.32}
{"date":"1985-08-08","open":187.68,"high":188.96,"low":187.68,"close":188.95,"volume":102900000,"adj_close":188.95}
{"date":"1985-08-07","open":187.93,"high":187.93,"low":187.39,"close":187.68,"volume":100000000,"adj_close":187.68}
{"date":"1985-08-06","open":190.62,"high":190.72,"low":187.87,"close":187.93,"volume":104000000,"adj_close":187.93}
{"date":"1985-08-05","open":191.48,"high":191.48,"low":189.95,"close":190.62,"volume":79610000,"adj_close":190.62}
{"date":"1985-08-02","open":192.11,"high":192.11,"low":191.27,"close":191.48,"volume":87860000,"adj_close":191.48}
{"date":"1985-08-01","open":190.92,"high":192.17,"low":190.91,"close":192.11,"volume":121500000,"adj_close":192.11}
{"date":"1985-07-31","open":189.93,"high":191.33,"low":189.93,"close":190.92,"volume":124200000,"adj_close":190.92}
{"date":"1985-07-30","open":189.62,"high":190.05,"low":189.3,"close":189.93,"volume":102300000,"adj_close":189.93}
{"date":"1985-07-29","open":192.4,"high":192.42,"low":189.53,"close":189.6,"volume":95960000,"adj_close":189.6}
{"date":"1985-07-26","open":192.06,"high":192.78,"low":191.58,"close":192.4,"volume":107000000,"adj_close":192.4}
{"date":"1985-07-25","open":191.58,"high":192.23,"low":191.17,"close":192.06,"volume":123300000,"adj_close":192.06}
{"date":"1985-07-24","open":192.55,"high":192.55,"low":190.66,"close":191.58,"volume":128600000,"adj_close":191.58}
{"date":"1985-07-23","open":194.35,"high":194.98,"low":192.28,"close":192.55,"volume":143600000,"adj_close":192.55}
{"date":"1985-07-22","open":195.13,"high":195.13,"low":193.58,"close":194.35,"volume":93540000,"adj_close":194.35}
{"date":"1985-07-19","open":194.38,"high":195.13,"low":194.28,"close":195.13,"volume":114800000,"adj_close":195.13}
{"date":"1985-07-18","open":195.65,"high":195.65,"low":194.34,"close":194.38,"volume":131400000,"adj_close":194.38}
{"date":"1985-07-17","open":194.86,"high":196.07,"low":194.72,"close":195.65,"volume":159900000,"adj_close":195.65}
{"date":"1985-07-16","open":192.72,"high":194.72,"low":192.72,"close":194.72,"volume":132500000,"adj_close":194.72}
{"date":"1985-07-15","open":193.29,"high":193.84,"low":192.55,"close":192.72,"volume":103900000,"adj_close":192.72}
{"date":"1985-07-12","open":192.94,"high":193.32,"low":192.64,"close":193.29,"volume":120300000,"adj_close":193.29}
{"date":"1985-07-11","open":192.37,"high":192.95,"low":192.28,"close":192.94,"volume":122800000,"adj_close":192.94}
{"date":"1985-07-10","open":191.05,"high":192.37,"low":190.99,"close":192.37,"volume":108200000,"adj_close":192.37}
{"date":"1985-07-09","open":191.93,"high":191.93,"low":190.81,"close":191.05,"volume":99060000,"adj_close":191.05}
{"date":"1985-07-08","open":192.47,"high":192.52,"low":191.26,"close":191.93,"volume":83670000,"adj_close":191.93}
{"date":"1985-07-05","open":191.45,"high":192.67,"low":191.45,"close":192.52,"volume":62450000,"adj_close":192.52}
{"date":"1985-07-03","open":192.01,"high":192.08,"low":191.37,"close":191.45,"volume":98410000,"adj_close":191.45}
{"date":"1985-07-02","open":192.43,"high":192.63,"low":191.84,"close":192.01,"volume":111100000,"adj_close":192.01}
{"date":"1985-07-01","open":191.85,"high":192.43,"low":191.17,"close":192.43,"volume":96080000,"adj_close":192.43}
{"date":"1985-06-28","open":191.23,"high":191.85,"low":191.04,"close":191.85,"volume":105200000,"adj_close":191.85}
{"date":"1985-06-27","open":190.06,"high":191.36,"low":190.06,"close":191.23,"volume":106700000,"adj_close":191.23}
{"date":"1985-06-26","open":189.74,"high":190.26,"low":189.44,"close":190.06,"volume":94130000,"adj_close":190.06}
{"date":"1985-06-25","open":189.15,"high":190.96,"low":189.15,"close":189.74,"volume":115700000,"adj_close":189.74}
{"date":"1985-06-24","open":188.77,"high":189.61,"low":187.84,"close":189.15,"volume":96040000,"adj_close":189.15}
{"date":"1985-06-21","open":186.73,"high":189.66,"low":186.43,"close":189.61,"volume":125400000,"adj_close":189.61}
{"date":"1985-06-20","open":186.63,"high":186.74,"low":185.97,"close":186.73,"volume":87500000,"adj_close":186.73}
{"date":"1985-06-19","open":187.34,"high":187.98,"low":186.63,"close":186.63,"volume":108300000,"adj_close":186.63}
{"date":"1985-06-18","open":186.53,"high":187.65,"low":186.51,"close":187.34,"volume":106900000,"adj_close":187.34}
{"date":"1985-06-17","open":187.1,"high":187.1,"low":185.98,"close":186.53,"volume":82170000,"adj_close":186.53}
{"date":"1985-06-14","open":185.33,"high":187.1,"low":185.33,"close":187.1,"volume":93090000,"adj_close":187.1}
{"date":"1985-06-13","open":187.61,"high":187.61,"low":185.03,"close":185.33,"volume":107000000,"adj_close":185.33}
{"date":"1985-06-12","open":189.04,"high":189.04,"low":187.59,"close":187.61,"volume":97700000,"adj_close":187.61}
{"date":"1985-06-11","open":189.51,"high":189.61,"low":188.78,"close":189.04,"volume":102100000,"adj_close":189.04}
{"date":"1985-06-10","open":189.68,"high":189.68,"low":188.82,"close":189.51,"volume":87940000,"adj_close":189.51}
{"date":"1985-06-07","open":191.06,"high":191.29,"low":189.55,"close":189.68,"volume":99630000,"adj_close":189.68}
{"date":"1985-06-06","open":189.75,"high":191.06,"low":189.13,"close":191.06,"volume":117200000,"adj_close":191.06}
{"date":"1985-06-05","open":190.04,"high":191.02,"low":190.04,"close":190.16,"volume":143900000,"adj_close":190.16}
{"date":"1985-06-04","open":189.32,"high":190.27,"low":188.88,"close":190.04,"volume":115400000,"adj_close":190.04}
{"date":"1985-06-03","open":189.55,"high":190.36,"low":188.93,"close":189.32,"volume":125000000,"adj_close":189.32}
{"date":"1985-05-31","open":187.75,"high":189.59,"low":187.45,"close":189.55,"volume":134100000,"adj_close":189.55}
{"date":"1985-05-30","open":187.68,"high":188.04,"low":187.09,"close":187.75,"volume":108300000,"adj_close":187.75}
{"date":"1985-05-29","open":187.86,"high":187.86,"low":187.11,"close":187.68,"volume":96540000,"adj_close":187.68}
{"date":"1985-05-28","open":188.29,"high":188.94,"low":187.38,"close":187.86,"volume":90600000,"adj_close":187.86}
{"date":"1985-05-24","open":187.6,"high":188.29,"low":187.29,"close":188.29,"volume":85970000,"adj_close":188.29}
{"date":"1985-05-23","open":188.56,"high":188.56,"low":187.45,"close":187.6,"volume":101000000,"adj_close":187.6}
{"date":"1985-05-22","open":189.64,"high":189.64,"low":187.71,"close":188.56,"volume":101400000,"adj_close":188.56}
{"date":"1985-05-21","open":189.72,"high":189.81,"low":188.78,"close":189.64,"volume":130200000,"adj_close":189.64}
{"date":"1985-05-20","open":187.42,"high":189.98,"low":187.42,"close":189.72,"volume":146300000,"adj_close":189.72}
{"date":"1985-05-17","open":185.66,"high":187.94,"low":185.47,"close":187.42,"volume":124600000,"adj_close":187.42}
{"date":"1985-05-16","open":184.54,"high":185.74,"low":184.54,"close":185.66,"volume":99420000,"adj_close":185.66}
{"date":"1985-05-15","open":183.87,"high":185.43,"low":183.86,"close":184.54,"volume":106100000,"adj_close":184.54}
{"date":"1985-05-14","open":184.61,"high":185.17,"low":183.65,"close":183.87,"volume":97360000,"adj_close":183.87}
{"date":"1985-05-13","open":184.28,"high":184.61,"low":184.19,"close":184.61,"volume":85830000,"adj_close":184.61}
{"date":"1985-05-10","open":181.92,"high":184.74,"low":181.92,"close":184.28,"volume":140300000,"adj_close":184.28}
{"date":"1985-05-09","open":180.62,"high":181.97,"low":180.62,"close":181.92,"volume":111000000,"adj_close":181.92}
{"date":"1985-05-08","open":180.76,"high":180.76,"low":179.96,"close":180.62,"volume":101300000,"adj_close":180.62}
{"date":"1985-05-07","open":179.99,"high":181.09,"low":179.87,"close":180.76,"volume":100200000,"adj_close":180.76}
{"date":"1985-05-06","open":180.08,"high":180.56,"low":179.82,"close":179.99,"volume":85650000,"adj_close":179.99}
{"date":"1985-05-03","open":179.01,"high":180.3,"low":179.01,"close":180.08,"volume":94870000,"adj_close":180.08}
{"date":"1985-05-02","open":178.37,"high":179.01,"low":178.37,"close":179.01,"volume":107700000,"adj_close":179.01}
{"date":"1985-05-01","open":179.83,"high":180.04,"low":178.35,"close":178.37,"volume":101600000,"adj_close":178.37}
{"date":"1985-04-30","open":180.63,"high":180.63,"low":178.86,"close":179.83,"volume":111800000,"adj_close":179.83}
{"date":"1985-04-29","open":182.18,"high":182.34,"low":180.62,"close":180.63,"volume":88860000,"adj_close":180.63}
{"date":"1985-04-26","open":183.43,"high":183.61,"low":182.11,"close":182.18,"volume":86570000,"adj_close":182.18}
{"date":"1985-04-25","open":182.26,"high":183.43,"low":182.12,"close":183.43,"volume":108600000,"adj_close":183.43}
{"date":"1985-04-24","open":181.88,"high":182.27,"low":181.74,"close":182.26,"volume":99600000,"adj_close":182.26}
{"date":"1985-04-23","open":180.7,"high":181.97,"low":180.34,"close":181.88,"volume":108900000,"adj_close":181.88}
{"date":"1985-04-22","open":181.11,"high":181.23,"low":180.25,"close":180.7,"volume":79930000,"adj_close":180.7}
{"date":"1985-04-19","open":180.84,"high":181.25,"low":180.42,"close":181.11,"volume":81110000,"adj_close":181.11}
{"date":"1985-04-18","open":181.68,"high":182.56,"low":180.75,"close":180.84,"volume":100600000,"adj_close":180.84}
{"date":"1985-04-17","open":181.2,"high":181.91,"low":181.14,"close":181.68,"volume":96020000,"adj_close":181.68}
{"date":"1985-04-16","open":180.92,"high":181.78,"low":180.19,"close":181.2,"volume":98480000,"adj_close":181.2}
{"date":"1985-04-15","open":180.54,"high":181.15,"low":180.45,"close":180.92,"volume":80660000,"adj_close":180.92}
{"date":"1985-04-12","open":180.19,"high":180.55,"low":180.06,"close":180.54,"volume":86220000,"adj_close":180.54}
{"date":"1985-04-11","open":179.42,"high":180.91,"low":179.42,"close":180.19,"volume":108400000,"adj_close":180.19}
{"date":"1985-04-10","open":178.21,"high":179.9,"low":178.21,"close":179.42,"volume":108200000,"adj_close":179.42}
{"date":"1985-04-09","open":178.03,"high":178.67,"low":177.97,"close":178.21,"volume":83980000,"adj_close":178.21}
{"date":"1985-04-08","open":179.03,"high":179.46,"low":177.86,"close":178.03,"volume":79960000,"adj_close":178.03}
{"date":"1985-04-04","open":179.11,"high":179.13,"low":178.29,"close":179.03,"volume":86910000,"adj_close":179.03}
{"date":"1985-04-03","open":180.53,"high":180.53,"low":178.64,"close":179.11,"volume":95480000,"adj_close":179.11}
{"date":"1985-04-02","open":181.27,"high":181.86,"low":180.28,"close":180.53,"volume":101700000,"adj_close":180.53}
{"date":"1985-04-01","open":180.66,"high":181.27,"low":180.43,"close":181.27,"volume":89900000,"adj_close":181.27}
{"date":"1985-03-29","open":179.54,"high":180.66,"low":179.54,"close":180.66,"volume":101400000,"adj_close":180.66}
{"date":"1985-03-28","open":179.54,"high":180.6,"low":179.43,"close":179.54,"volume":99780000,"adj_close":179.54}
{"date":"1985-03-27","open":178.43,"high":179.8,"low":178.43,"close":179.54,"volume":101000000,"adj_close":179.54}
{"date":"1985-03-26","open":177.97,"high":178.86,"low":177.88,"close":178.43,"volume":89930000,"adj_close":178.43}
{"date":"1985-03-25","open":179.04,"high":179.04,"low":177.85,"close":177.97,"volume":74040000,"adj_close":177.97}
{"date":"1985-03-22","open":179.35,"high":179.92,"low":178.86,"close":179.04,"volume":99250000,"adj_close":179.04}
{"date":"1985-03-21","open":179.08,"high":180.22,"low":178.89,"close":179.35,"volume":95930000,"adj_close":179.35}
{"date":"1985-03-20","open":179.54,"high":179.78,"low":178.79,"close":179.08,"volume":107500000,"adj_close":179.08}
{"date":"1985-03-19","open":176.88,"high":179.56,"low":176.87,"close":179.54,"volume":119200000,"adj_close":179.54}
{"date":"1985-03-18","open":176.53,"high":177.66,"low":176.53,"close":176.88,"volume":94020000,"adj_close":176.88}
{"date":"1985-03-15","open":177.84,"high":178.41,"low":176.53,"close":176.53,"volume":105200000,"adj_close":176.53}
{"date":"1985-03-14","open":178.19,"high":178.53,"low":177.61,"close":177.84,"volume":103400000,"adj_close":177.84}
{"date":"1985-03-13","open":179.66,"high":179.96,"low":178.02,"close":178.19,"volume":101700000,"adj_close":178.19}
{"date":"1985-03-12","open":178.79,"high":180.14,"low":178.7,"close":179.66,"volume":92840000,"adj_close":179.66}
{"date":"1985-03-11","open":179.1,"high":179.46,"low":178.15,"close":178.79,"volume":84110000,"adj_close":178.79}
{"date":"1985-03-08","open":179.51,"high":179.97,"low":179.07,"close":179.1,"volume":96390000,"adj_close":179.1}
{"date":"1985-03-07","open":180.65,"high":180.65,"low":179.44,"close":179.51,"volume":112100000,"adj_close":179.51}
{"date":"1985-03-06","open":182.23,"high":182.25,"low":180.59,"close":180.65,"volume":116900000,"adj_close":180.65}
{"date":"1985-03-05","open":182.06,"high":182.65,"low":181.42,"close":182.23,"volume":116400000,"adj_close":182.23}
{"date":"1985-03-04","open":183.23,"high":183.41,"low":181.4,"close":182.06,"volume":102100000,"adj_close":182.06}
{"date":"1985-03-01","open":181.18,"high":183.89,"low":181.16,"close":183.23,"volume":139900000,"adj_close":183.23}
{"date":"1985-02-28","open":180.71,"high":181.21,"low":180.33,"close":181.18,"volume":100700000,"adj_close":181.18}
{"date":"1985-02-27","open":181.17,"high":181.87,"low":180.5,"close":180.71,"volume":107700000,"adj_close":180.71}
{"date":"1985-02-26","open":179.23,"high":181.58,"low":179.16,"close":181.17,"volume":114200000,"adj_close":181.17}
{"date":"1985-02-25","open":179.36,"high":179.36,"low":178.13,"close":179.23,"volume":89740000,"adj_close":179.23}
{"date":"1985-02-22","open":180.19,"high":180.41,"low":179.23,"close":179.36,"volume":93680000,"adj_close":179.36}
{"date":"1985-02-21","open":181.18,"high":181.18,"low":180.02,"close":180.19,"volume":104000000,"adj_close":180.19}
{"date":"1985-02-20","open":181.33,"high":182.1,"low":180.64,"close":181.18,"volume":118200000,"adj_close":181.18}
{"date":"1985-02-19","open":181.6,"high":181.61,"low":180.95,"close":181.33,"volume":90400000,"adj_close":181.33}
{"date":"1985-02-15","open":182.41,"high":182.65,"low":181.23,"close":181.6,"volume":106500000,"adj_close":181.6}
{"date":"1985-02-14","open":183.35,"high":183.95,"low":182.39,"close":182.41,"volume":139700000,"adj_close":182.41}
{"date":"1985-02-13","open":180.56,"high":183.86,"low":180.5,"close":183.35,"volume":142500000,"adj_close":183.35}
{"date":"1985-02-12","open":180.51,"high":180.75,"low":179.45,"close":180.56,"volume":111100000,"adj_close":180.56}
{"date":"1985-02-11","open":182.19,"high":182.19,"low":180.11,"close":180.51,"volume":104000000,"adj_close":180.51}
{"date":"1985-02-08","open":181.82,"high":182.39,"low":181.67,"close":182.19,"volume":116500000,"adj_close":182.19}
{"date":"1985-02-07","open":180.43,"high":181.96,"low":180.43,"close":181.82,"volume":151700000,"adj_close":181.82}
{"date":"1985-02-06","open":180.61,"high":181.5,"low":180.32,"close":180.43,"volume":141000000,"adj_close":180.43}
{"date":"1985-02-05","open":180.35,"high":181.53,"low":180.07,"close":180.61,"volume":143900000,"adj_close":180.61}
{"date":"1985-02-04","open":178.63,"high":180.35,"low":177.75,"close":180.35,"volume":113700000,"adj_close":180.35}
{"date":"1985-02-01","open":179.63,"high":179.63,"low":178.44,"close":178.63,"volume":105400000,"adj_close":178.63}
{"date":"1985-01-31","open":179.39,"high":179.83,"low":178.56,"close":179.63,"volume":132500000,"adj_close":179.63}
{"date":"1985-01-30","open":179.18,"high":180.27,"low":179.05,"close":179.39,"volume":170000000,"adj_close":179.39}
{"date":"1985-01-29","open":177.4,"high":179.19,"low":176.58,"close":179.18,"volume":115700000,"adj_close":179.18}
{"date":"1985-01-28","open":177.35,"high":178.19,"low":176.56,"close":177.4,"volume":128400000,"adj_close":177.4}
{"date":"1985-01-25","open":176.71,"high":177.75,"low":176.54,"close":177.35,"volume":122400000,"adj_close":177.35}
{"date":"1985-01-24","open":177.3,"high":178.16,"low":176.56,"close":176.71,"volume":160700000,"adj_close":176.71}
{"date":"1985-01-23","open":175.48,"high":177.3,"low":175.15,"close":177.3,"volume":144400000,"adj_close":177.3}
{"date":"1985-01-22","open":175.23,"high":176.63,"low":175.14,"close":175.48,"volume":174800000,"adj_close":175.48}
{"date":"1985-01-21","open":171.32,"high":175.45,"low":171.31,"close":175.23,"volume":146800000,"adj_close":175.23}
{"date":"1985-01-18","open":170.73,"high":171.42,"low":170.66,"close":171.32,"volume":104700000,"adj_close":171.32}
{"date":"1985-01-17","open":171.19,"high":171.34,"low":170.22,"close":170.73,"volume":113600000,"adj_close":170.73}
{"date":"1985-01-16","open":170.81,"high":171.94,"low":170.41,"close":171.19,"volume":135500000,"adj_close":171.19}
{"date":"1985-01-15","open":170.51,"high":171.82,"low":170.4,"close":170.81,"volume":155300000,"adj_close":170.81}
{"date":"1985-01-14","open":167.91,"high":170.55,"low":167.58,"close":170.51,"volume":124900000,"adj_close":170.51}
{"date":"1985-01-11","open":168.31,"high":168.72,"low":167.58,"close":167.91,"volume":107600000,"adj_close":167.91}
{"date":"1985-01-10","open":165.18,"high":168.31,"low":164.99,"close":168.31,"volume":124700000,"adj_close":168.31}
{"date":"1985-01-09","open":163.99,"high":165.57,"low":163.99,"close":165.18,"volume":99230000,"adj_close":165.18}
{"date":"1985-01-08","open":164.24,"high":164.59,"low":163.91,"close":163.99,"volume":92110000,"adj_close":163.99}
{"date":"1985-01-07","open":163.68,"high":164.71,"low":163.68,"close":164.24,"volume":86190000,"adj_close":164.24}
{"date":"1985-01-04","open":164.55,"high":164.55,"low":163.36,"close":163.68,"volume":77480000,"adj_close":163.68}
{"date":"1985-01-03","open":165.37,"high":166.11,"low":164.38,"close":164.57,"volume":88880000,"adj_close":164.57}
{"date":"1985-01-02","open":167.2,"high":167.2,"low":165.19,"close":165.37,"volume":67820000,"adj_close":165.37}
{"date":"1984-12-31","open":166.26,"high":167.34,"low":166.06,"close":167.24,"volume":80260000,"adj_close":167.24}
{"date":"1984-12-28","open":165.75,"high":166.32,"low":165.67,"close":166.26,"volume":77070000,"adj_close":166.26}
{"date":"1984-12-27","open":166.47,"high":166.5,"low":165.62,"close":165.75,"volume":70100000,"adj_close":165.75}
{"date":"1984-12-26","open":166.76,"high":166.76,"low":166.29,"close":166.47,"volume":46700000,"adj_close":166.47}
{"date":"1984-12-24","open":165.51,"high":166.93,"low":165.5,"close":166.76,"volume":55550000,"adj_close":166.76}
{"date":"1984-12-21","open":166.34,"high":166.38,"low":164.62,"close":165.51,"volume":101200000,"adj_close":165.51}
{"date":"1984-12-20","open":167.16,"high":167.58,"low":166.29,"close":166.38,"volume":93220000,"adj_close":166.38}
{"date":"1984-12-19","open":168.11,"high":169.03,"low":166.84,"close":167.16,"volume":139600000,"adj_close":167.16}
{"date":"1984-12-18","open":163.61,"high":168.11,"low":163.61,"close":168.11,"volume":169000000,"adj_close":168.11}
{"date":"1984-12-17","open":162.69,"high":163.63,"low":162.44,"close":163.61,"volume":89490000,"adj_close":163.61}
{"date":"1984-12-14","open":161.81,"high":163.53,"low":161.63,"close":162.69,"volume":95060000,"adj_close":162.69}
{"date":"1984-12-13","open":162.63,"high":162.92,"low":161.54,"close":161.81,"volume":80850000,"adj_close":161.81}
{"date":"1984-12-12","open":163.07,"high":163.18,"low":162.55,"close":162.63,"volume":78710000,"adj_close":162.63}
{"date":"1984-12-11","open":162.83,"high":163.18,"low":162.56,"close":163.07,"volume":80240000,"adj_close":163.07}
{"date":"1984-12-10","open":162.26,"high":163.32,"low":161.54,"close":162.83,"volume":81140000,"adj_close":162.83}
{"date":"1984-12-07","open":162.76,"high":163.31,"low":162.26,"close":162.26,"volume":81000000,"adj_close":162.26}
{"date":"1984-12-06","open":162.1,"high":163.11,"low":161.76,"close":162.76,"volume":96560000,"adj_close":162.76}
{"date":"1984-12-05","open":163.38,"high":163.4,"low":161.93,"close":162.1,"volume":88700000,"adj_close":162.1}
{"date":"1984-12-04","open":162.82,"high":163.91,"low":162.82,"close":163.38,"volume":81250000,"adj_close":163.38}
{"date":"1984-12-03","open":163.58,"high":163.58,"low":162.29,"close":162.82,"volume":95300000,"adj_close":162.82}
{"date":"1984-11-30","open":163.91,"high":163.91,"low":162.99,"close":163.58,"volume":77580000,"adj_close":163.58}
{"date":"1984-11-29","open":165.02,"high":165.02,"low":163.78,"close":163.91,"volume":75860000,"adj_close":163.91}
{"date":"1984-11-28","open":166.29,"high":166.9,"low":164.97,"close":165.02,"volume":86300000,"adj_close":165.02}
{"date":"1984-11-27","open":165.55,"high":166.85,"low":165.07,"close":166.29,"volume":95470000,"adj_close":166.29}
{"date":"1984-11-26","open":166.92,"high":166.92,"low":165.37,"close":165.55,"volume":76520000,"adj_close":165.55}
{"date":"1984-11-23","open":164.52,"high":166.92,"low":164.52,"close":166.92,"volume":73910000,"adj_close":166.92}
{"date":"1984-11-21","open":164.18,"high":164.68,"low":163.29,"close":164.51,"volume":81620000,"adj_close":164.51}
{"date":"1984-11-20","open":163.1,"high":164.47,"low":163.1,"close":164.18,"volume":83240000,"adj_close":164.18}
{"date":"1984-11-19","open":164.1,"high":164.34,"low":163.03,"close":163.09,"volume":69730000,"adj_close":163.09}
{"date":"1984-11-16","open":165.89,"high":166.24,"low":164.09,"close":164.1,"volume":83140000,"adj_close":164.1}
{"date":"1984-11-15","open":165.99,"high":166.49,"low":165.61,"close":165.89,"volume":81530000,"adj_close":165.89}
{"date":"1984-11-14","open":165.97,"high":166.43,"low":165.39,"close":165.99,"volume":73940000,"adj_close":165.99}
{"date":"1984-11-13","open":167.36,"high":167.38,"low":165.79,"close":165.97,"volume":69790000,"adj_close":165.97}
{"date":"1984-11-12","open":167.65,"high":167.65,"low":166.67,"close":167.36,"volume":55610000,"adj_close":167.36}
{"date":"1984-11-09","open":168.68,"high":169.46,"low":167.44,"close":167.6,"volume":83620000,"adj_close":167.6}
{"date":"1984-11-08","open":169.19,"high":169.27,"low":168.27,"close":168.68,"volume":88580000,"adj_close":168.68}
{"date":"1984-11-07","open":170.41,"high":170.41,"low":168.44,"close":169.17,"volume":110800000,"adj_close":169.17}
{"date":"1984-11-06","open":168.58,"high":170.41,"low":168.58,"close":170.41,"volume":101200000,"adj_close":170.41}
{"date":"1984-11-05","open":167.42,"high":168.65,"low":167.33,"close":168.58,"volume":84730000,"adj_close":168.58}
{"date":"1984-11-02","open":167.49,"high":167.95,"low":167.24,"close":167.42,"volume":96810000,"adj_close":167.42}
{"date":"1984-11-01","open":166.09,"high":167.83,"low":166.09,"close":167.49,"volume":107300000,"adj_close":167.49}
{"date":"1984-10-31","open":166.74,"high":166.95,"low":165.99,"close":166.09,"volume":91890000,"adj_close":166.09}
{"date":"1984-10-30","open":164.78,"high":167.33,"low":164.78,"close":166.84,"volume":95200000,"adj_close":166.84}
{"date":"1984-10-29","open":165.29,"high":165.29,"low":164.67,"close":164.78,"volume":63200000,"adj_close":164.78}
{"date":"1984-10-26","open":166.31,"high":166.31,"low":164.93,"close":165.29,"volume":83900000,"adj_close":165.29}
{"date":"1984-10-25","open":167.2,"high":167.62,"low":166.17,"close":166.31,"volume":92760000,"adj_close":166.31}
{"date":"1984-10-24","open":167.09,"high":167.54,"low":166.82,"close":167.2,"volume":91620000,"adj_close":167.2}
{"date":"1984-10-23","open":167.36,"high":168.27,"low":166.83,"close":167.09,"volume":92260000,"adj_close":167.09}
{"date":"1984-10-22","open":167.96,"high":168.36,"low":167.26,"close":167.36,"volume":81020000,"adj_close":167.36}
{"date":"1984-10-19","open":168.08,"high":169.62,"low":167.31,"close":167.96,"volume":186900000,"adj_close":167.96}
{"date":"1984-10-18","open":164.14,"high":168.1,"low":163.8,"close":168.1,"volume":149500000,"adj_close":168.1}
{"date":"1984-10-17","open":164.78,"high":165.04,"low":163.71,"close":164.14,"volume":99740000,"adj_close":164.14}
{"date":"1984-10-16","open":165.78,"high":165.78,"low":164.66,"close":164.78,"volume":82930000,"adj_close":164.78}
{"date":"1984-10-15","open":164.18,"high":166.15,"low":164.09,"close":165.77,"volume":87590000,"adj_close":165.77}
{"date":"1984-10-12","open":162.78,"high":164.47,"low":162.78,"close":164.18,"volume":92190000,"adj_close":164.18}
{"date":"1984-10-11","open":162.11,"high":162.87,"low":162,"close":162.78,"volume":87020000,"adj_close":162.78}
{"date":"1984-10-10","open":161.67,"high":162.12,"low":160.02,"close":162.11,"volume":94270000,"adj_close":162.11}
{"date":"1984-10-09","open":162.13,"high":162.84,"low":161.62,"close":161.67,"volume":76840000,"adj_close":161.67}
{"date":"1984-10-08","open":162.68,"high":162.68,"low":161.8,"close":162.13,"volume":46360000,"adj_close":162.13}
{"date":"1984-10-05","open":162.92,"high":163.32,"low":162.51,"close":162.68,"volume":82950000,"adj_close":162.68}
{"date":"1984-10-04","open":162.44,"high":163.22,"low":162.44,"close":162.92,"volume":76700000,"adj_close":162.92}
{"date":"1984-10-03","open":163.59,"high":163.59,"low":162.2,"close":162.44,"volume":92400000,"adj_close":162.44}
{"date":"1984-10-02","open":164.62,"high":165.24,"low":163.55,"close":163.59,"volume":89360000,"adj_close":163.59}
{"date":"1984-10-01","open":166.1,"high":166.1,"low":164.48,"close":164.62,"volume":73630000,"adj_close":164.62}
{"date":"1984-09-28","open":166.96,"high":166.96,"low":165.77,"close":166.1,"volume":78950000,"adj_close":166.1}
{"date":"1984-09-27","open":166.75,"high":167.18,"low":166.33,"close":166.96,"volume":88880000,"adj_close":166.96}
{"date":"1984-09-26","open":165.62,"high":167.2,"low":165.61,"close":166.28,"volume":100200000,"adj_close":166.28}
{"date":"1984-09-25","open":165.28,"high":165.97,"low":164.45,"close":165.62,"volume":86250000,"adj_close":165.62}
{"date":"1984-09-24","open":165.67,"high":166.12,"low":164.98,"close":165.28,"volume":76380000,"adj_close":165.28}
{"date":"1984-09-21","open":167.47,"high":168.67,"low":165.66,"close":165.67,"volume":120600000,"adj_close":165.67}
{"date":"1984-09-20","open":166.94,"high":167.47,"low":166.7,"close":167.47,"volume":92030000,"adj_close":167.47}
{"date":"1984-09-19","open":167.65,"high":168.76,"low":166.89,"close":166.94,"volume":119900000,"adj_close":166.94}
{"date":"1984-09-18","open":168.87,"high":168.87,"low":167.64,"close":167.65,"volume":107700000,"adj_close":167.65}
{"date":"1984-09-17","open":168.78,"high":169.37,"low":167.99,"close":168.87,"volume":88790000,"adj_close":168.87}
{"date":"1984-09-14","open":167.94,"high":169.65,"low":167.94,"close":168.78,"volume":137400000,"adj_close":168.78}
{"date":"1984-09-13","open":164.68,"high":167.94,"low":164.68,"close":167.94,"volume":110500000,"adj_close":167.94}
{"date":"1984-09-12","open":164.45,"high":164.81,"low":164.14,"close":164.68,"volume":77980000,"adj_close":164.68}
{"date":"1984-09-11","open":165.22,"high":166.17,"low":164.28,"close":164.45,"volume":101300000,"adj_close":164.45}
{"date":"1984-09-10","open":164.37,"high":165.05,"low":163.06,"close":164.26,"volume":74410000,"adj_close":164.26}
{"date":"1984-09-07","open":165.65,"high":166.31,"low":164.22,"close":164.37,"volume":84110000,"adj_close":164.37}
{"date":"1984-09-06","open":164.29,"high":165.95,"low":164.29,"close":165.65,"volume":91920000,"adj_close":165.65}
{"date":"1984-09-05","open":164.88,"high":164.88,"low":163.84,"close":164.29,"volume":69250000,"adj_close":164.29}
{"date":"1984-09-04","open":166.68,"high":166.68,"low":164.73,"close":164.88,"volume":62110000,"adj_close":164.88}
{"date":"1984-08-31","open":166.6,"high":166.68,"low":165.78,"close":166.68,"volume":57460000,"adj_close":166.68}
{"date":"1984-08-30","open":167.1,"high":167.19,"low":166.55,"close":166.6,"volume":70840000,"adj_close":166.6}
{"date":"1984-08-29","open":167.4,"high":168.21,"low":167.03,"close":167.09,"volume":90660000,"adj_close":167.09}
{"date":"1984-08-28","open":166.44,"high":167.43,"low":166.21,"close":167.4,"volume":70560000,"adj_close":167.4}
{"date":"1984-08-27","open":167.51,"high":167.51,"low":165.81,"close":166.44,"volume":57660000,"adj_close":166.44}
{"date":"1984-08-24","open":167.12,"high":167.52,"low":167.12,"close":167.51,"volume":69640000,"adj_close":167.51}
{"date":"1984-08-23","open":167.06,"high":167.78,"low":166.61,"close":167.12,"volume":83130000,"adj_close":167.12}
{"date":"1984-08-22","open":167.83,"high":168.8,"low":166.92,"close":167.06,"volume":116000000,"adj_close":167.06}
{"date":"1984-08-21","open":164.94,"high":168.22,"low":164.93,"close":167.83,"volume":128100000,"adj_close":167.83}
{"date":"1984-08-20","open":164.14,"high":164.94,"low":163.76,"close":164.94,"volume":75450000,"adj_close":164.94}
{"date":"1984-08-17","open":164.3,"high":164.61,"low":163.78,"close":164.14,"volume":71500000,"adj_close":164.14}
{"date":"1984-08-16","open":162.8,"high":164.42,"low":162.75,"close":163.77,"volume":93610000,"adj_close":163.77}
{"date":"1984-08-15","open":164.42,"high":164.42,"low":162.75,"close":162.8,"volume":91880000,"adj_close":162.8}
{"date":"1984-08-14","open":165.43,"high":166.09,"low":164.28,"close":164.42,"volume":81470000,"adj_close":164.42}
{"date":"1984-08-13","open":164.84,"high":165.49,"low":163.98,"close":165.43,"volume":77960000,"adj_close":165.43}
{"date":"1984-08-10","open":165.54,"high":168.59,"low":165.24,"close":165.42,"volume":171000000,"adj_close":165.42}
{"date":"1984-08-09","open":161.75,"high":165.88,"low":161.47,"close":165.54,"volume":131100000,"adj_close":165.54}
{"date":"1984-08-08","open":162.71,"high":163.87,"low":161.75,"close":161.75,"volume":121200000,"adj_close":161.75}
{"date":"1984-08-07","open":162.6,"high":163.58,"low":160.81,"close":162.72,"volume":127900000,"adj_close":162.72}
{"date":"1984-08-06","open":162.35,"high":165.27,"low":162.09,"close":162.6,"volume":203000000,"adj_close":162.6}
{"date":"1984-08-03","open":160.28,"high":162.56,"low":158,"close":162.35,"volume":236500000,"adj_close":162.35}
{"date":"1984-08-02","open":154.08,"high":157.99,"low":154.08,"close":157.99,"volume":172800000,"adj_close":157.99}
{"date":"1984-08-01","open":150.66,"high":154.08,"low":150.66,"close":154.08,"volume":127500000,"adj_close":154.08}
{"date":"1984-07-31","open":150.19,"high":150.77,"low":149.65,"close":150.66,"volume":86910000,"adj_close":150.66}
{"date":"1984-07-30","open":151.19,"high":151.19,"low":150.14,"close":150.19,"volume":72330000,"adj_close":150.19}
{"date":"1984-07-27","open":150.08,"high":151.38,"low":149.99,"close":151.19,"volume":101350000,"adj_close":151.19}
{"date":"1984-07-26","open":148.83,"high":150.16,"low":148.83,"close":150.08,"volume":90410000,"adj_close":150.08}
{"date":"1984-07-25","open":147.82,"high":149.3,"low":147.26,"close":148.83,"volume":90520000,"adj_close":148.83}
{"date":"1984-07-24","open":148.95,"high":149.28,"low":147.78,"close":147.82,"volume":74370000,"adj_close":147.82}
{"date":"1984-07-23","open":149.55,"high":149.55,"low":147.85,"close":148.95,"volume":77990000,"adj_close":148.95}
{"date":"1984-07-20","open":150.37,"high":150.58,"low":149.07,"close":149.55,"volume":79090000,"adj_close":149.55}
{"date":"1984-07-19","open":151.4,"high":151.4,"low":150.27,"close":150.37,"volume":85230000,"adj_close":150.37}
{"date":"1984-07-18","open":152.38,"high":152.38,"low":151.11,"close":151.4,"volume":76640000,"adj_close":151.4}
{"date":"1984-07-17","open":151.6,"high":152.6,"low":151.26,"close":152.38,"volume":82890000,"adj_close":152.38}
{"date":"1984-07-16","open":150.88,"high":151.6,"low":150.01,"close":151.6,"volume":73420000,"adj_close":151.6}
{"date":"1984-07-13","open":150.03,"high":151.16,"low":150.03,"close":150.88,"volume":75480000,"adj_close":150.88}
{"date":"1984-07-12","open":150.56,"high":151.06,"low":149.63,"close":150.03,"volume":86050000,"adj_close":150.03}
{"date":"1984-07-11","open":152.89,"high":152.89,"low":150.55,"close":150.56,"volume":89540000,"adj_close":150.56}
{"date":"1984-07-10","open":153.36,"high":153.53,"low":152.57,"close":152.89,"volume":74010000,"adj_close":152.89}
{"date":"1984-07-09","open":152.24,"high":153.53,"low":151.44,"close":153.36,"volume":74830000,"adj_close":153.36}
{"date":"1984-07-06","open":152.76,"high":152.76,"low":151.63,"close":152.24,"volume":65850000,"adj_close":152.24}
{"date":"1984-07-05","open":153.7,"high":153.87,"low":152.71,"close":152.76,"volume":66100000,"adj_close":152.76}
{"date":"1984-07-03","open":153.2,"high":153.86,"low":153.1,"close":153.7,"volume":69960000,"adj_close":153.7}
{"date":"1984-07-02","open":153.16,"high":153.22,"low":152.44,"close":153.2,"volume":69230000,"adj_close":153.2}
{"date":"1984-06-29","open":152.84,"high":154.08,"low":152.82,"close":153.18,"volume":90770000,"adj_close":153.18}
{"date":"1984-06-28","open":151.64,"high":153.07,"low":151.62,"close":152.84,"volume":77660000,"adj_close":152.84}
{"date":"1984-06-27","open":152.71,"high":152.88,"low":151.3,"close":151.64,"volume":78400000,"adj_close":151.64}
{"date":"1984-06-26","open":153.97,"high":153.97,"low":152.47,"close":152.71,"volume":82600000,"adj_close":152.71}
{"date":"1984-06-25","open":154.46,"high":154.67,"low":153.86,"close":153.97,"volume":72850000,"adj_close":153.97}
{"date":"1984-06-22","open":154.51,"high":154.92,"low":153.89,"close":154.46,"volume":98400000,"adj_close":154.46}
{"date":"1984-06-21","open":154.84,"high":155.64,"low":154.05,"close":154.51,"volume":123380000,"adj_close":154.51}
{"date":"1984-06-20","open":151.89,"high":154.84,"low":150.96,"close":154.84,"volume":99090000,"adj_close":154.84}
{"date":"1984-06-19","open":151.73,"high":153,"low":151.73,"close":152.61,"volume":98000000,"adj_close":152.61}
{"date":"1984-06-18","open":149.03,"high":151.92,"low":148.53,"close":151.73,"volume":94900000,"adj_close":151.73}
{"date":"1984-06-15","open":150.49,"high":150.71,"low":149.02,"close":149.03,"volume":85460000,"adj_close":149.03}
{"date":"1984-06-14","open":152.12,"high":152.14,"low":150.31,"close":150.39,"volume":79120000,"adj_close":150.39}
{"date":"1984-06-13","open":152.19,"high":152.85,"low":151.86,"close":152.13,"volume":67510000,"adj_close":152.13}
{"date":"1984-06-12","open":153.06,"high":153.07,"low":151.61,"close":152.19,"volume":84660000,"adj_close":152.19}
{"date":"1984-06-11","open":155.17,"high":155.17,"low":153,"close":153.06,"volume":69050000,"adj_close":153.06}
{"date":"1984-06-08","open":154.92,"high":155.4,"low":154.57,"close":155.17,"volume":67840000,"adj_close":155.17}
{"date":"1984-06-07","open":155.01,"high":155.11,"low":154.36,"close":154.92,"volume":82120000,"adj_close":154.92}
{"date":"1984-06-06","open":153.65,"high":155.03,"low":153.38,"close":155.01,"volume":83440000,"adj_close":155.01}
{"date":"1984-06-05","open":154.34,"high":154.34,"low":153.28,"close":153.65,"volume":84840000,"adj_close":153.65}
{"date":"1984-06-04","open":153.24,"high":155.1,"low":153.24,"close":154.34,"volume":96740000,"adj_close":154.34}
{"date":"1984-06-01","open":150.55,"high":153.24,"low":150.55,"close":153.24,"volume":96040000,"adj_close":153.24}
{"date":"1984-05-31","open":150.35,"high":150.69,"low":149.76,"close":150.55,"volume":81890000,"adj_close":150.55}
{"date":"1984-05-30","open":150.29,"high":151.43,"low":148.68,"close":150.35,"volume":105660000,"adj_close":150.35}
{"date":"1984-05-29","open":151.62,"high":151.86,"low":149.95,"close":150.29,"volume":69060000,"adj_close":150.29}
{"date":"1984-05-25","open":151.23,"high":152.02,"low":150.85,"close":151.62,"volume":78190000,"adj_close":151.62}
{"date":"1984-05-24","open":153.15,"high":153.15,"low":150.8,"close":151.23,"volume":99040000,"adj_close":151.23}
{"date":"1984-05-23","open":153.88,"high":154.02,"low":153.1,"close":153.15,"volume":82690000,"adj_close":153.15}
{"date":"1984-05-22","open":154.73,"high":154.73,"low":152.99,"close":153.88,"volume":88030000,"adj_close":153.88}
{"date":"1984-05-21","open":155.78,"high":156.11,"low":154.63,"close":154.73,"volume":73380000,"adj_close":154.73}
{"date":"1984-05-18","open":156.57,"high":156.77,"low":155.24,"close":155.78,"volume":81270000,"adj_close":155.78}
{"date":"1984-05-17","open":157.99,"high":157.99,"low":156.15,"close":156.57,"volume":90310000,"adj_close":156.57}
{"date":"1984-05-16","open":158,"high":158.41,"low":157.83,"close":157.99,"volume":89210000,"adj_close":157.99}
{"date":"1984-05-15","open":157.5,"high":158.27,"low":157.29,"close":158,"volume":88250000,"adj_close":158}
{"date":"1984-05-14","open":158.49,"high":158.49,"low":157.2,"close":157.5,"volume":64900000,"adj_close":157.5}
{"date":"1984-05-11","open":160,"high":160,"low":157.42,"close":158.49,"volume":82780000,"adj_close":158.49}
{"date":"1984-05-10","open":160.11,"high":160.45,"low":159.61,"close":160,"volume":101810000,"adj_close":160}
{"date":"1984-05-09","open":160.52,"high":161.31,"low":159.39,"close":160.11,"volume":100590000,"adj_close":160.11}
{"date":"1984-05-08","open":159.47,"high":160.52,"low":159.14,"close":160.52,"volume":81610000,"adj_close":160.52}
{"date":"1984-05-07","open":159.11,"high":159.48,"low":158.63,"close":159.47,"volume":72760000,"adj_close":159.47}
{"date":"1984-05-04","open":161.2,"high":161.2,"low":158.93,"close":159.11,"volume":98580000,"adj_close":159.11}
{"date":"1984-05-03","open":161.9,"high":161.9,"low":160.95,"close":161.2,"volume":91910000,"adj_close":161.2}
{"date":"1984-05-02","open":161.68,"high":162.11,"low":161.41,"close":161.9,"volume":107080000,"adj_close":161.9}
{"date":"1984-05-01","open":160.05,"high":161.69,"low":160.05,"close":161.68,"volume":110550000,"adj_close":161.68}
{"date":"1984-04-30","open":159.89,"high":160.43,"low":159.3,"close":160.05,"volume":72740000,"adj_close":160.05}
{"date":"1984-04-27","open":160.3,"high":160.69,"low":159.77,"close":159.89,"volume":88530000,"adj_close":159.89}
{"date":"1984-04-26","open":158.65,"high":160.5,"low":158.65,"close":160.3,"volume":98000000,"adj_close":160.3}
{"date":"1984-04-25","open":158.07,"high":158.77,"low":157.8,"close":158.65,"volume":83520000,"adj_close":158.65}
{"date":"1984-04-24","open":156.8,"high":158.38,"low":156.61,"close":158.07,"volume":87060000,"adj_close":158.07}
{"date":"1984-04-23","open":158.02,"high":158.05,"low":156.79,"close":156.8,"volume":73080000,"adj_close":156.8}
{"date":"1984-04-19","open":157.9,"high":158.02,"low":157.1,"close":158.02,"volume":75860000,"adj_close":158.02}
{"date":"1984-04-18","open":158.97,"high":158.97,"low":157.64,"close":157.9,"volume":85040000,"adj_close":157.9}
{"date":"1984-04-17","open":158.32,"high":159.59,"low":158.32,"close":158.97,"volume":98150000,"adj_close":158.97}
{"date":"1984-04-16","open":157.31,"high":158.35,"low":156.49,"close":158.32,"volume":73870000,"adj_close":158.32}
{"date":"1984-04-13","open":157.73,"high":158.87,"low":157.13,"close":157.31,"volume":99620000,"adj_close":157.31}
{"date":"1984-04-12","open":155,"high":157.74,"low":154.17,"close":157.73,"volume":96330000,"adj_close":157.73}
{"date":"1984-04-11","open":155.93,"high":156.31,"low":154.9,"close":155,"volume":80280000,"adj_close":155}
{"date":"1984-04-10","open":155.45,"high":156.57,"low":155.45,"close":155.87,"volume":78990000,"adj_close":155.87}
{"date":"1984-04-09","open":155.48,"high":155.86,"low":154.71,"close":155.45,"volume":71570000,"adj_close":155.45}
{"date":"1984-04-06","open":155.04,"high":155.48,"low":154.12,"close":155.48,"volume":86620000,"adj_close":155.48}
{"date":"1984-04-05","open":157.54,"high":158.1,"low":154.96,"close":155.04,"volume":101750000,"adj_close":155.04}
{"date":"1984-04-04","open":157.66,"high":158.11,"low":157.29,"close":157.54,"volume":92860000,"adj_close":157.54}
{"date":"1984-04-03","open":157.99,"high":158.27,"low":157.17,"close":157.66,"volume":87980000,"adj_close":157.66}
{"date":"1984-04-02","open":159.18,"high":159.87,"low":157.63,"close":157.98,"volume":85680000,"adj_close":157.98}
{"date":"1984-03-30","open":159.52,"high":159.52,"low":158.92,"close":159.18,"volume":71590000,"adj_close":159.18}
{"date":"1984-03-29","open":159.88,"high":160.46,"low":159.52,"close":159.52,"volume":81470000,"adj_close":159.52}
{"date":"1984-03-28","open":157.3,"high":159.9,"low":157.3,"close":159.88,"volume":104870000,"adj_close":159.88}
{"date":"1984-03-27","open":156.67,"high":157.3,"low":156.61,"close":157.3,"volume":73670000,"adj_close":157.3}
{"date":"1984-03-26","open":156.86,"high":157.18,"low":156.31,"close":156.67,"volume":69070000,"adj_close":156.67}
{"date":"1984-03-23","open":156.69,"high":156.92,"low":156.02,"close":156.86,"volume":79760000,"adj_close":156.86}
{"date":"1984-03-22","open":158.66,"high":158.67,"low":156.61,"close":156.69,"volume":87340000,"adj_close":156.69}
{"date":"1984-03-21","open":158.86,"high":159.26,"low":158.59,"close":158.66,"volume":87170000,"adj_close":158.66}
{"date":"1984-03-20","open":157.78,"high":159.17,"low":157.78,"close":158.86,"volume":86460000,"adj_close":158.86}
{"date":"1984-03-19","open":159.27,"high":159.27,"low":157.28,"close":157.78,"volume":64060000,"adj_close":157.78}
{"date":"1984-03-16","open":157.41,"high":160.45,"low":157.41,"close":159.27,"volume":118000000,"adj_close":159.27}
{"date":"1984-03-15","open":156.78,"high":158.05,"low":156.73,"close":157.41,"volume":79520000,"adj_close":157.41}
{"date":"1984-03-14","open":156.78,"high":157.17,"low":156.22,"close":156.77,"volume":77250000,"adj_close":156.77}
{"date":"1984-03-13","open":156.34,"high":157.93,"low":156.34,"close":156.78,"volume":102600000,"adj_close":156.78}
{"date":"1984-03-12","open":154.35,"high":156.35,"low":154.35,"close":156.34,"volume":84470000,"adj_close":156.34}
{"date":"1984-03-09","open":155.12,"high":155.19,"low":153.77,"close":154.35,"volume":73170000,"adj_close":154.35}
{"date":"1984-03-08","open":154.57,"high":155.8,"low":154.35,"close":155.19,"volume":80630000,"adj_close":155.19}
{"date":"1984-03-07","open":156.25,"high":156.25,"low":153.81,"close":154.57,"volume":90080000,"adj_close":154.57}
{"date":"1984-03-06","open":157.89,"high":158.37,"low":156.21,"close":156.25,"volume":83590000,"adj_close":156.25}
{"date":"1984-03-05","open":159.24,"high":159.24,"low":157.59,"close":157.89,"volume":69870000,"adj_close":157.89}
{"date":"1984-03-02","open":158.19,"high":159.9,"low":158.19,"close":159.24,"volume":108270000,"adj_close":159.24}
{"date":"1984-03-01","open":157.06,"high":158.19,"low":156.77,"close":158.19,"volume":82010000,"adj_close":158.19}
{"date":"1984-02-29","open":156.82,"high":158.27,"low":156.41,"close":157.06,"volume":92810000,"adj_close":157.06}
{"date":"1984-02-28","open":159.3,"high":159.3,"low":156.59,"close":156.82,"volume":91010000,"adj_close":156.82}
{"date":"1984-02-27","open":157.51,"high":159.58,"low":157.08,"close":159.3,"volume":99140000,"adj_close":159.3}
{"date":"1984-02-24","open":154.31,"high":157.51,"low":154.29,"close":157.51,"volume":102620000,"adj_close":157.51}
{"date":"1984-02-23","open":154.02,"high":154.45,"low":152.13,"close":154.29,"volume":100220000,"adj_close":154.29}
{"date":"1984-02-22","open":154.52,"high":155.1,"low":153.94,"close":154.31,"volume":90080000,"adj_close":154.31}
{"date":"1984-02-21","open":155.71,"high":155.74,"low":154.47,"close":154.64,"volume":71890000,"adj_close":154.64}
{"date":"1984-02-17","open":156.13,"high":156.8,"low":155.51,"close":155.74,"volume":76600000,"adj_close":155.74}
{"date":"1984-02-16","open":155.94,"high":156.44,"low":155.44,"close":156.13,"volume":81750000,"adj_close":156.13}
{"date":"1984-02-15","open":156.61,"high":157.48,"low":156.1,"close":156.25,"volume":94870000,"adj_close":156.25}
{"date":"1984-02-14","open":154.95,"high":156.61,"low":154.95,"close":156.61,"volume":91800000,"adj_close":156.61}
{"date":"1984-02-13","open":156.3,"high":156.32,"low":154.13,"close":154.95,"volume":78460000,"adj_close":154.95}
{"date":"1984-02-10","open":155.42,"high":156.52,"low":155.42,"close":156.3,"volume":92220000,"adj_close":156.3}
{"date":"1984-02-09","open":155.85,"high":156.17,"low":154.3,"close":155.42,"volume":128190000,"adj_close":155.42}
{"date":"1984-02-08","open":158.74,"high":159.07,"low":155.67,"close":155.85,"volume":96890000,"adj_close":155.85}
{"date":"1984-02-07","open":157.91,"high":158.81,"low":157.01,"close":158.74,"volume":107640000,"adj_close":158.74}
{"date":"1984-02-06","open":160.91,"high":160.91,"low":158.02,"close":158.08,"volume":109090000,"adj_close":158.08}
{"date":"1984-02-03","open":163.44,"high":163.98,"low":160.82,"close":160.91,"volume":109100000,"adj_close":160.91}
{"date":"1984-02-02","open":162.74,"high":163.36,"low":162.24,"close":163.36,"volume":111330000,"adj_close":163.36}
{"date":"1984-02-01","open":163.41,"high":164,"low":162.27,"close":162.74,"volume":107100000,"adj_close":162.74}
{"date":"1984-01-31","open":162.87,"high":163.6,"low":162.03,"close":163.41,"volume":113510000,"adj_close":163.41}
{"date":"1984-01-30","open":164.4,"high":164.67,"low":162.4,"close":162.87,"volume":103120000,"adj_close":162.87}
{"date":"1984-01-27","open":164.24,"high":164.33,"low":163.07,"close":163.94,"volume":103720000,"adj_close":163.94}
{"date":"1984-01-26","open":164.84,"high":165.55,"low":164.12,"close":164.24,"volume":111100000,"adj_close":164.24}
{"date":"1984-01-25","open":165.94,"high":167.12,"low":164.74,"close":164.84,"volume":113470000,"adj_close":164.84}
{"date":"1984-01-24","open":164.87,"high":166.35,"low":164.84,"close":165.94,"volume":103050000,"adj_close":165.94}
{"date":"1984-01-23","open":166.21,"high":166.21,"low":164.83,"close":164.87,"volume":82010000,"adj_close":164.87}
{"date":"1984-01-20","open":167.04,"high":167.06,"low":165.87,"close":166.21,"volume":93360000,"adj_close":166.21}
{"date":"1984-01-19","open":167.55,"high":167.65,"low":166.67,"close":167.04,"volume":98340000,"adj_close":167.04}
{"date":"1984-01-18","open":167.83,"high":168.34,"low":167.02,"close":167.55,"volume":109010000,"adj_close":167.55}
{"date":"1984-01-17","open":167.18,"high":167.84,"low":167.01,"close":167.83,"volume":92750000,"adj_close":167.83}
{"date":"1984-01-16","open":167.02,"high":167.55,"low":166.77,"close":167.18,"volume":93790000,"adj_close":167.18}
{"date":"1984-01-13","open":167.75,"high":168.59,"low":166.64,"close":167.02,"volume":101790000,"adj_close":167.02}
{"date":"1984-01-12","open":167.79,"high":168.4,"low":167.68,"close":167.75,"volume":99410000,"adj_close":167.75}
{"date":"1984-01-11","open":167.95,"high":168.07,"low":167.27,"close":167.8,"volume":98660000,"adj_close":167.8}
{"date":"1984-01-10","open":168.9,"high":169.54,"low":167.87,"close":167.95,"volume":109570000,"adj_close":167.95}
{"date":"1984-01-09","open":169.18,"high":169.46,"low":168.48,"close":168.9,"volume":107100000,"adj_close":168.9}
{"date":"1984-01-06","open":168.81,"high":169.31,"low":168.49,"close":169.28,"volume":137590000,"adj_close":169.28}
{"date":"1984-01-05","open":166.78,"high":169.1,"low":166.78,"close":168.81,"volume":159990000,"adj_close":168.81}
{"date":"1984-01-04","open":164.09,"high":166.78,"low":164.04,"close":166.78,"volume":112980000,"adj_close":166.78}
{"date":"1984-01-03","open":164.93,"high":164.93,"low":163.98,"close":164.04,"volume":71340000,"adj_close":164.04}
{"date":"1983-12-30","open":164.86,"high":165.05,"low":164.58,"close":164.93,"volume":71840000,"adj_close":164.93}
{"date":"1983-12-29","open":165.33,"high":165.84,"low":164.83,"close":164.86,"volume":86560000,"adj_close":164.86}
{"date":"1983-12-28","open":164.69,"high":165.34,"low":164.3,"close":165.34,"volume":85660000,"adj_close":165.34}
{"date":"1983-12-27","open":163.22,"high":164.76,"low":163.22,"close":164.76,"volume":63800000,"adj_close":164.76}
{"date":"1983-12-23","open":163.27,"high":163.31,"low":162.9,"close":163.22,"volume":62710000,"adj_close":163.22}
{"date":"1983-12-22","open":163.56,"high":164.18,"low":163.17,"close":163.53,"volume":106260000,"adj_close":163.53}
{"date":"1983-12-21","open":162,"high":163.57,"low":161.99,"close":163.56,"volume":108080000,"adj_close":163.56}
{"date":"1983-12-20","open":162.33,"high":162.8,"low":161.64,"close":162,"volume":83740000,"adj_close":162}
{"date":"1983-12-19","open":162.34,"high":162.88,"low":162.27,"close":162.32,"volume":75180000,"adj_close":162.32}
{"date":"1983-12-16","open":161.69,"high":162.39,"low":161.58,"close":162.39,"volume":81030000,"adj_close":162.39}
{"date":"1983-12-15","open":163.33,"high":163.33,"low":161.66,"close":161.66,"volume":88300000,"adj_close":161.66}
{"date":"1983-12-14","open":164.93,"high":164.93,"low":163.25,"close":163.33,"volume":85430000,"adj_close":163.33}
{"date":"1983-12-13","open":165.62,"high":165.63,"low":164.85,"close":164.93,"volume":93500000,"adj_close":164.93}
{"date":"1983-12-12","open":165.13,"high":165.62,"low":164.99,"close":165.62,"volume":77340000,"adj_close":165.62}
{"date":"1983-12-09","open":165.2,"high":165.29,"low":164.5,"close":165.08,"volume":98280000,"adj_close":165.08}
{"date":"1983-12-08","open":165.91,"high":166.01,"low":164.86,"close":165.2,"volume":96530000,"adj_close":165.2}
{"date":"1983-12-07","open":165.47,"high":166.34,"low":165.35,"close":165.91,"volume":105670000,"adj_close":165.91}
{"date":"1983-12-06","open":165.77,"high":165.93,"low":165.34,"close":165.47,"volume":89690000,"adj_close":165.47}
{"date":"1983-12-05","open":165.44,"high":165.79,"low":164.71,"close":165.76,"volume":88330000,"adj_close":165.76}
{"date":"1983-12-02","open":166.49,"high":166.7,"low":165.25,"close":165.44,"volume":93960000,"adj_close":165.44}
{"date":"1983-12-01","open":166.37,"high":166.77,"low":166.08,"close":166.49,"volume":106970000,"adj_close":166.49}
{"date":"1983-11-30","open":167.91,"high":168.07,"low":166.33,"close":166.4,"volume":120130000,"adj_close":166.4}
{"date":"1983-11-29","open":166.54,"high":167.92,"low":166.17,"close":167.91,"volume":100460000,"adj_close":167.91}
{"date":"1983-11-28","open":167.2,"high":167.22,"low":166.21,"close":166.54,"volume":78210000,"adj_close":166.54}
{"date":"1983-11-25","open":167.02,"high":167.2,"low":166.73,"close":167.18,"volume":57820000,"adj_close":167.18}
{"date":"1983-11-23","open":166.88,"high":167.21,"low":166.26,"close":166.96,"volume":108080000,"adj_close":166.96}
{"date":"1983-11-22","open":166.05,"high":167.26,"low":166.05,"close":166.84,"volume":117550000,"adj_close":166.84}
{"date":"1983-11-21","open":165.04,"high":166.05,"low":165,"close":166.05,"volume":97740000,"adj_close":166.05}
{"date":"1983-11-18","open":166.08,"high":166.13,"low":164.5,"close":165.09,"volume":88280000,"adj_close":165.09}
{"date":"1983-11-17","open":166.08,"high":166.49,"low":165.51,"close":166.13,"volume":80740000,"adj_close":166.13}
{"date":"1983-11-16","open":165.36,"high":166.41,"low":165.34,"close":166.08,"volume":83380000,"adj_close":166.08}
{"date":"1983-11-15","open":166.58,"high":166.59,"low":165.28,"close":165.36,"volume":77840000,"adj_close":165.36}
{"date":"1983-11-14","open":166.29,"high":167.58,"low":166.27,"close":166.58,"volume":86880000,"adj_close":166.58}
{"date":"1983-11-11","open":164.41,"high":166.3,"low":164.34,"close":166.29,"volume":74270000,"adj_close":166.29}
{"date":"1983-11-10","open":163.99,"high":164.71,"low":163.97,"close":164.41,"volume":88730000,"adj_close":164.41}
{"date":"1983-11-09","open":161.74,"high":163.97,"low":161.74,"close":163.97,"volume":83100000,"adj_close":163.97}
{"date":"1983-11-08","open":161.91,"high":162.15,"low":161.63,"close":161.76,"volume":64900000,"adj_close":161.76}
{"date":"1983-11-07","open":162.42,"high":162.56,"low":161.84,"close":161.91,"volume":69400000,"adj_close":161.91}
{"date":"1983-11-04","open":162.68,"high":163.45,"low":162.22,"close":162.44,"volume":72080000,"adj_close":162.44}
{"date":"1983-11-03","open":164.84,"high":164.85,"low":163.42,"close":163.45,"volume":85350000,"adj_close":163.45}
{"date":"1983-11-02","open":165.21,"high":165.21,"low":163.55,"close":164.84,"volume":95210000,"adj_close":164.84}
{"date":"1983-11-01","open":163.55,"high":163.66,"low":162.37,"close":163.66,"volume":84460000,"adj_close":163.66}
{"date":"1983-10-31","open":163.37,"high":164.58,"low":162.86,"close":163.55,"volume":79460000,"adj_close":163.55}
{"date":"1983-10-28","open":164.89,"high":165.19,"low":163.23,"close":163.37,"volume":81180000,"adj_close":163.37}
{"date":"1983-10-27","open":165.31,"high":165.38,"low":164.41,"close":164.84,"volume":79570000,"adj_close":164.84}
{"date":"1983-10-26","open":166.49,"high":166.65,"low":165.36,"close":165.38,"volume":79570000,"adj_close":165.38}
{"date":"1983-10-25","open":166,"high":167.15,"low":166,"close":166.47,"volume":82530000,"adj_close":166.47}
{"date":"1983-10-24","open":165.85,"high":165.99,"low":163.85,"close":165.99,"volume":85420000,"adj_close":165.99}
{"date":"1983-10-21","open":166.97,"high":167.23,"low":164.98,"close":165.95,"volume":91640000,"adj_close":165.95}
{"date":"1983-10-20","open":166.77,"high":167.35,"low":166.44,"close":166.98,"volume":86000000,"adj_close":166.98}
{"date":"1983-10-19","open":167.81,"high":167.81,"low":165.67,"close":166.73,"volume":107790000,"adj_close":166.73}
{"date":"1983-10-18","open":170.41,"high":170.41,"low":167.67,"close":167.81,"volume":91080000,"adj_close":167.81}
{"date":"1983-10-17","open":169.85,"high":171.18,"low":169.63,"close":170.43,"volume":77730000,"adj_close":170.43}
{"date":"1983-10-14","open":169.88,"high":169.99,"low":169.18,"close":169.86,"volume":71600000,"adj_close":169.86}
{"date":"1983-10-13","open":169.63,"high":170.12,"low":169.13,"close":169.87,"volume":67750000,"adj_close":169.87}
{"date":"1983-10-12","open":170.34,"high":170.84,"low":169.34,"close":169.62,"volume":75630000,"adj_close":169.62}
{"date":"1983-10-11","open":172.59,"high":172.59,"low":170.34,"close":170.34,"volume":79510000,"adj_close":170.34}
{"date":"1983-10-10","open":170.77,"high":172.65,"low":170.05,"close":172.65,"volume":67050000,"adj_close":172.65}
{"date":"1983-10-07","open":170.32,"high":171.1,"low":170.31,"close":170.8,"volume":103630000,"adj_close":170.8}
{"date":"1983-10-06","open":167.76,"high":170.28,"low":167.76,"close":170.28,"volume":118270000,"adj_close":170.28}
{"date":"1983-10-05","open":166.29,"high":167.74,"low":165.92,"close":167.74,"volume":101710000,"adj_close":167.74}
{"date":"1983-10-04","open":165.81,"high":166.8,"low":165.81,"close":166.27,"volume":90270000,"adj_close":166.27}
{"date":"1983-10-03","open":165.99,"high":166.07,"low":164.93,"close":165.81,"volume":77230000,"adj_close":165.81}
{"date":"1983-09-30","open":167.23,"high":167.23,"low":165.63,"close":166.07,"volume":70860000,"adj_close":166.07}
{"date":"1983-09-29","open":168.02,"high":168.35,"low":167.23,"close":167.23,"volume":73730000,"adj_close":167.23}
{"date":"1983-09-28","open":168.42,"high":168.53,"low":167.52,"close":168,"volume":75820000,"adj_close":168}
{"date":"1983-09-27","open":170.02,"high":170.02,"low":167.95,"close":168.43,"volume":81100000,"adj_close":168.43}
{"date":"1983-09-26","open":169.53,"high":170.41,"low":169.16,"close":170.07,"volume":86400000,"adj_close":170.07}
{"date":"1983-09-23","open":169.76,"high":170.17,"low":168.88,"close":169.51,"volume":93180000,"adj_close":169.51}
{"date":"1983-09-22","open":168.4,"high":169.78,"low":168.22,"close":169.76,"volume":97050000,"adj_close":169.76}
{"date":"1983-09-21","open":169.27,"high":169.3,"low":168.21,"close":168.41,"volume":91280000,"adj_close":168.41}
{"date":"1983-09-20","open":167.64,"high":169.38,"low":167.64,"close":169.24,"volume":103050000,"adj_close":169.24}
{"date":"1983-09-19","open":166.27,"high":168.09,"low":166.26,"close":167.62,"volume":85630000,"adj_close":167.62}
{"date":"1983-09-16","open":164.42,"high":166.57,"low":164.39,"close":166.25,"volume":75530000,"adj_close":166.25}
{"date":"1983-09-15","open":165.39,"high":165.58,"low":164.38,"close":164.38,"volume":70420000,"adj_close":164.38}
{"date":"1983-09-14","open":164.8,"high":165.42,"low":164.63,"close":165.35,"volume":73370000,"adj_close":165.35}
{"date":"1983-09-13","open":165.48,"high":165.48,"low":164.17,"close":164.8,"volume":73970000,"adj_close":164.8}
{"date":"1983-09-12","open":166.95,"high":169.2,"low":165.27,"close":165.48,"volume":114020000,"adj_close":165.48}
{"date":"1983-09-09","open":167.77,"high":167.77,"low":166.91,"close":166.92,"volume":77990000,"adj_close":166.92}
{"date":"1983-09-08","open":167.96,"high":168.14,"low":167.12,"close":167.77,"volume":79250000,"adj_close":167.77}
{"date":"1983-09-07","open":167.9,"high":168.48,"low":167.46,"close":167.96,"volume":94240000,"adj_close":167.96}
{"date":"1983-09-06","open":165.2,"high":167.9,"low":165.03,"close":167.89,"volume":87500000,"adj_close":167.89}
{"date":"1983-09-02","open":164.25,"high":165.07,"low":164.21,"close":165,"volume":59300000,"adj_close":165}
{"date":"1983-09-01","open":164.4,"high":164.66,"low":163.95,"close":164.23,"volume":76120000,"adj_close":164.23}
{"date":"1983-08-31","open":162.55,"high":164.4,"low":162.32,"close":164.4,"volume":80800000,"adj_close":164.4}
{"date":"1983-08-30","open":162.25,"high":163.13,"low":162.11,"close":162.58,"volume":62370000,"adj_close":162.58}
{"date":"1983-08-29","open":162.14,"high":162.32,"low":160.97,"close":162.25,"volume":53030000,"adj_close":162.25}
{"date":"1983-08-26","open":160.85,"high":162.16,"low":160.25,"close":162.14,"volume":61650000,"adj_close":162.14}
{"date":"1983-08-25","open":161.27,"high":161.28,"low":159.96,"close":160.84,"volume":70140000,"adj_close":160.84}
{"date":"1983-08-24","open":162.77,"high":162.77,"low":161.2,"close":161.25,"volume":72200000,"adj_close":161.25}
{"date":"1983-08-23","open":164.33,"high":164.33,"low":162.54,"close":162.77,"volume":66800000,"adj_close":162.77}
{"date":"1983-08-22","open":164.18,"high":165.64,"low":163.77,"close":164.34,"volume":76420000,"adj_close":164.34}
{"date":"1983-08-19","open":163.58,"high":164.27,"low":163.22,"close":163.98,"volume":58950000,"adj_close":163.98}
{"date":"1983-08-18","open":165.29,"high":165.91,"low":163.55,"close":163.55,"volume":82280000,"adj_close":163.55}
{"date":"1983-08-17","open":163.58,"high":165.4,"low":163.43,"close":165.29,"volume":87800000,"adj_close":165.29}
{"date":"1983-08-16","open":163.74,"high":163.84,"low":162.72,"close":163.41,"volume":71780000,"adj_close":163.41}
{"date":"1983-08-15","open":162.22,"high":164.76,"low":162.22,"close":163.7,"volume":83200000,"adj_close":163.7}
{"date":"1983-08-12","open":161.55,"high":162.6,"low":161.55,"close":162.16,"volume":71840000,"adj_close":162.16}
{"date":"1983-08-11","open":161.55,"high":162.14,"low":161.41,"close":161.54,"volume":70630000,"adj_close":161.54}
{"date":"1983-08-10","open":160.11,"high":161.77,"low":159.47,"close":161.54,"volume":82900000,"adj_close":161.54}
{"date":"1983-08-09","open":159.2,"high":160.14,"low":158.5,"close":160.13,"volume":81420000,"adj_close":160.13}
{"date":"1983-08-08","open":161.73,"high":161.73,"low":159.18,"close":159.18,"volume":71460000,"adj_close":159.18}
{"date":"1983-08-05","open":161.33,"high":161.88,"low":160.89,"close":161.74,"volume":67850000,"adj_close":161.74}
{"date":"1983-08-04","open":163.28,"high":163.42,"low":159.63,"close":161.33,"volume":100870000,"adj_close":161.33}
{"date":"1983-08-03","open":162.01,"high":163.44,"low":161.52,"close":163.44,"volume":80370000,"adj_close":163.44}
{"date":"1983-08-02","open":162.06,"high":163.04,"low":161.97,"close":162.01,"volume":74460000,"adj_close":162.01}
{"date":"1983-08-01","open":162.34,"high":162.78,"low":161.55,"close":162.04,"volume":77210000,"adj_close":162.04}
{"date":"1983-07-29","open":165.03,"high":165.03,"low":161.5,"close":162.56,"volume":95240000,"adj_close":162.56}
{"date":"1983-07-28","open":167.32,"high":167.79,"low":164.99,"close":165.04,"volume":78410000,"adj_close":165.04}
{"date":"1983-07-27","open":170.68,"high":170.72,"low":167.49,"close":167.59,"volume":99290000,"adj_close":167.59}
{"date":"1983-07-26","open":169.62,"high":170.63,"low":169.26,"close":170.53,"volume":91280000,"adj_close":170.53}
{"date":"1983-07-25","open":167.67,"high":169.74,"low":167.63,"close":169.53,"volume":73680000,"adj_close":169.53}
{"date":"1983-07-22","open":168.51,"high":169.08,"low":168.4,"close":168.89,"volume":68850000,"adj_close":168.89}
{"date":"1983-07-21","open":169.29,"high":169.8,"low":168.33,"close":169.06,"volume":101830000,"adj_close":169.06}
{"date":"1983-07-20","open":164.89,"high":169.29,"low":164.89,"close":169.29,"volume":109310000,"adj_close":169.29}
{"date":"1983-07-19","open":163.95,"high":165.18,"low":163.95,"close":164.82,"volume":74030000,"adj_close":164.82}
{"date":"1983-07-18","open":164.28,"high":164.29,"low":163.3,"close":163.95,"volume":69110000,"adj_close":163.95}
{"date":"1983-07-15","open":166.01,"high":166.04,"low":164.03,"close":164.29,"volume":63160000,"adj_close":164.29}
{"date":"1983-07-14","open":165.61,"high":166.96,"low":165.61,"close":166.01,"volume":83500000,"adj_close":166.01}
{"date":"1983-07-13","open":165,"high":165.68,"low":164.77,"close":165.46,"volume":68900000,"adj_close":165.46}
{"date":"1983-07-12","open":168.05,"high":168.05,"low":165.51,"close":165.53,"volume":70220000,"adj_close":165.53}
{"date":"1983-07-11","open":167.09,"high":168.11,"low":167.09,"close":168.11,"volume":61610000,"adj_close":168.11}
{"date":"1983-07-08","open":167.56,"high":167.98,"low":166.95,"close":167.08,"volume":66520000,"adj_close":167.08}
{"date":"1983-07-07","open":168.48,"high":169.15,"low":167.08,"close":167.56,"volume":97130000,"adj_close":167.56}
{"date":"1983-07-06","open":166.71,"high":168.88,"low":166.49,"close":168.48,"volume":85670000,"adj_close":168.48}
{"date":"1983-07-05","open":166.55,"high":168.8,"low":165.8,"close":166.6,"volume":67320000,"adj_close":166.6}
{"date":"1983-07-01","open":168.11,"high":168.64,"low":167.77,"close":168.64,"volume":65110000,"adj_close":168.64}
{"date":"1983-06-30","open":167.64,"high":167.64,"low":167.64,"close":167.64,"volume":76310000,"adj_close":167.64}
{"date":"1983-06-29","open":165.78,"high":166.64,"low":165.43,"close":166.64,"volume":81580000,"adj_close":166.64}
{"date":"1983-06-28","open":168.45,"high":168.81,"low":165.67,"close":165.68,"volume":82730000,"adj_close":165.68}
{"date":"1983-06-27","open":170.4,"high":170.46,"low":168.32,"close":168.46,"volume":69360000,"adj_close":168.46}
{"date":"1983-06-24","open":170.57,"high":170.69,"low":170.03,"close":170.41,"volume":80810000,"adj_close":170.41}
{"date":"1983-06-23","open":170.99,"high":171,"low":170.13,"close":170.57,"volume":89590000,"adj_close":170.57}
{"date":"1983-06-22","open":170.53,"high":171.6,"low":170.42,"close":170.99,"volume":110270000,"adj_close":170.99}
{"date":"1983-06-21","open":169.03,"high":170.6,"low":168.25,"close":170.53,"volume":102880000,"adj_close":170.53}
{"date":"1983-06-20","open":169.13,"high":170.1,"low":168.59,"close":169.02,"volume":84270000,"adj_close":169.02}
{"date":"1983-06-17","open":169.11,"high":169.64,"low":168.6,"close":169.13,"volume":93630000,"adj_close":169.13}
{"date":"1983-06-16","open":167.11,"high":169.38,"low":167.11,"close":169.14,"volume":124560000,"adj_close":169.14}
{"date":"1983-06-15","open":165.52,"high":167.12,"low":165.07,"close":167.12,"volume":93410000,"adj_close":167.12}
{"date":"1983-06-14","open":164.87,"high":165.93,"low":164.87,"close":165.53,"volume":97710000,"adj_close":165.53}
{"date":"1983-06-13","open":162.7,"high":164.84,"low":162.7,"close":164.84,"volume":90700000,"adj_close":164.84}
{"date":"1983-06-10","open":161.86,"high":162.76,"low":161.86,"close":162.68,"volume":78470000,"adj_close":162.68}
{"date":"1983-06-09","open":161.37,"high":161.92,"low":160.8,"close":161.83,"volume":87440000,"adj_close":161.83}
{"date":"1983-06-08","open":162.78,"high":162.78,"low":161.35,"close":161.36,"volume":96600000,"adj_close":161.36}
{"date":"1983-06-07","open":164.84,"high":164.93,"low":162.77,"close":162.77,"volume":88550000,"adj_close":162.77}
{"date":"1983-06-06","open":164.43,"high":165.09,"low":163.75,"close":164.83,"volume":87670000,"adj_close":164.83}
{"date":"1983-06-03","open":163.96,"high":164.79,"low":163.96,"close":164.42,"volume":83110000,"adj_close":164.42}
{"date":"1983-06-02","open":162.56,"high":164,"low":162.56,"close":163.98,"volume":89750000,"adj_close":163.98}
{"date":"1983-06-01","open":162.38,"high":162.64,"low":161.33,"close":162.55,"volume":84460000,"adj_close":162.55}
{"date":"1983-05-31","open":164.44,"high":164.44,"low":162.12,"close":162.39,"volume":73910000,"adj_close":162.39}
{"date":"1983-05-27","open":165.49,"high":165.49,"low":164.33,"close":164.46,"volume":76290000,"adj_close":164.46}
{"date":"1983-05-26","open":166.22,"high":166.39,"low":165.27,"close":165.48,"volume":94980000,"adj_close":165.48}
{"date":"1983-05-25","open":165.54,"high":166.21,"low":164.79,"close":166.21,"volume":121050000,"adj_close":166.21}
{"date":"1983-05-24","open":163.45,"high":165.59,"low":163.45,"close":165.54,"volume":109850000,"adj_close":165.54}
{"date":"1983-05-23","open":162.06,"high":163.5,"low":160.29,"close":163.43,"volume":84960000,"adj_close":163.43}
{"date":"1983-05-20","open":161.97,"high":162.14,"low":161.25,"close":162.14,"volume":73150000,"adj_close":162.14}
{"date":"1983-05-19","open":163.27,"high":163.61,"low":161.98,"close":161.99,"volume":83260000,"adj_close":161.99}
{"date":"1983-05-18","open":163.73,"high":165.18,"low":163.16,"close":163.27,"volume":99780000,"adj_close":163.27}
{"date":"1983-05-17","open":163.4,"high":163.71,"low":162.55,"close":163.71,"volume":79510000,"adj_close":163.71}
{"date":"1983-05-16","open":164.9,"high":164.9,"low":162.33,"close":163.4,"volume":76250000,"adj_close":163.4}
{"date":"1983-05-13","open":164.26,"high":165.23,"low":164.26,"close":164.91,"volume":83110000,"adj_close":164.91}
{"date":"1983-05-12","open":164.98,"high":165.35,"low":163.82,"close":164.25,"volume":84060000,"adj_close":164.25}
{"date":"1983-05-11","open":165.95,"high":166.3,"low":164.53,"close":164.96,"volume":99820000,"adj_close":164.96}
{"date":"1983-05-10","open":165.82,"high":166.4,"low":165.74,"close":165.95,"volume":104010000,"adj_close":165.95}
{"date":"1983-05-09","open":166.1,"high":166.46,"low":164.9,"close":165.81,"volume":93670000,"adj_close":165.81}
{"date":"1983-05-06","open":164.3,"high":166.99,"low":164.3,"close":166.1,"volume":128200000,"adj_close":166.1}
{"date":"1983-05-05","open":163.35,"high":164.3,"low":163.35,"close":164.28,"volume":107860000,"adj_close":164.28}
{"date":"1983-05-04","open":162.38,"high":163.64,"low":162.38,"close":163.31,"volume":101690000,"adj_close":163.31}
{"date":"1983-05-03","open":162.1,"high":162.35,"low":160.8,"close":162.34,"volume":89550000,"adj_close":162.34}
{"date":"1983-05-02","open":164.41,"high":164.42,"low":161.99,"close":162.11,"volume":88170000,"adj_close":162.11}
{"date":"1983-04-29","open":162.97,"high":164.43,"low":162.72,"close":164.43,"volume":105750000,"adj_close":164.43}
{"date":"1983-04-28","open":161.44,"high":162.96,"low":161.44,"close":162.95,"volume":94410000,"adj_close":162.95}
{"date":"1983-04-27","open":161.85,"high":162.77,"low":160.76,"close":161.44,"volume":118140000,"adj_close":161.44}
{"date":"1983-04-26","open":158.81,"high":161.81,"low":158.07,"close":161.81,"volume":91210000,"adj_close":161.81}
{"date":"1983-04-25","open":160.43,"high":160.83,"low":158.72,"close":158.81,"volume":90150000,"adj_close":158.81}
{"date":"1983-04-22","open":160.04,"high":160.76,"low":160.02,"close":160.42,"volume":92270000,"adj_close":160.42}
{"date":"1983-04-21","open":160.73,"high":161.08,"low":159.96,"close":160.05,"volume":106170000,"adj_close":160.05}
{"date":"1983-04-20","open":158.71,"high":160.83,"low":158.71,"close":160.71,"volume":110240000,"adj_close":160.71}
{"date":"1983-04-19","open":159.74,"high":159.74,"low":158.54,"close":158.71,"volume":91210000,"adj_close":158.71}
{"date":"1983-04-18","open":158.75,"high":159.75,"low":158.41,"close":159.74,"volume":88560000,"adj_close":159.74}
{"date":"1983-04-15","open":158.11,"high":158.75,"low":158.11,"close":158.75,"volume":89590000,"adj_close":158.75}
{"date":"1983-04-14","open":156.8,"high":158.12,"low":156.55,"close":158.12,"volume":90160000,"adj_close":158.12}
{"date":"1983-04-13","open":155.82,"high":157.22,"low":155.82,"close":156.77,"volume":100520000,"adj_close":156.77}
{"date":"1983-04-12","open":155.15,"high":155.82,"low":154.78,"close":155.82,"volume":79900000,"adj_close":155.82}
{"date":"1983-04-11","open":152.87,"high":155.14,"low":152.87,"close":155.14,"volume":81440000,"adj_close":155.14}
{"date":"1983-04-08","open":151.77,"high":152.85,"low":151.39,"close":152.85,"volume":67710000,"adj_close":152.85}
{"date":"1983-04-07","open":151.04,"high":151.76,"low":150.81,"close":151.76,"volume":69480000,"adj_close":151.76}
{"date":"1983-04-06","open":151.9,"high":151.9,"low":150.17,"close":151.04,"volume":77140000,"adj_close":151.04}
{"date":"1983-04-05","open":153.04,"high":153.92,"low":151.81,"close":151.9,"volume":76810000,"adj_close":151.9}
{"date":"1983-04-04","open":152.92,"high":153.02,"low":152.23,"close":153.02,"volume":66010000,"adj_close":153.02}
{"date":"1983-03-31","open":153.41,"high":155.02,"low":152.86,"close":152.96,"volume":100570000,"adj_close":152.96}
{"date":"1983-03-30","open":151.6,"high":153.39,"low":151.6,"close":153.39,"volume":75800000,"adj_close":153.39}
{"date":"1983-03-29","open":151.85,"high":152.46,"low":151.42,"close":151.59,"volume":65300000,"adj_close":151.59}
{"date":"1983-03-28","open":152.67,"high":152.67,"low":151.56,"close":151.85,"volume":58510000,"adj_close":151.85}
{"date":"1983-03-25","open":153.37,"high":153.71,"low":152.3,"close":152.67,"volume":77330000,"adj_close":152.67}
{"date":"1983-03-24","open":152.82,"high":153.78,"low":152.82,"close":153.37,"volume":92340000,"adj_close":153.37}
{"date":"1983-03-23","open":150.65,"high":152.98,"low":150.65,"close":152.81,"volume":94980000,"adj_close":152.81}
{"date":"1983-03-22","open":151.21,"high":151.59,"low":150.6,"close":150.66,"volume":79610000,"adj_close":150.66}
{"date":"1983-03-21","open":149.82,"high":151.2,"low":149.32,"close":151.19,"volume":72160000,"adj_close":151.19}
{"date":"1983-03-18","open":149.59,"high":150.29,"low":149.56,"close":149.9,"volume":75110000,"adj_close":149.9}
{"date":"1983-03-17","open":149.8,"high":149.8,"low":149.12,"close":149.59,"volume":70290000,"adj_close":149.59}
{"date":"1983-03-16","open":151.36,"high":151.62,"low":149.78,"close":149.81,"volume":83570000,"adj_close":149.81}
{"date":"1983-03-15","open":150.83,"high":151.37,"low":150.4,"close":151.37,"volume":62410000,"adj_close":151.37}
{"date":"1983-03-14","open":151.28,"high":151.3,"low":150.24,"close":150.83,"volume":61890000,"adj_close":150.83}
{"date":"1983-03-11","open":151.75,"high":151.75,"low":150.65,"close":151.24,"volume":67240000,"adj_close":151.24}
{"date":"1983-03-10","open":152.87,"high":154.01,"low":151.75,"close":151.8,"volume":95410000,"adj_close":151.8}
{"date":"1983-03-09","open":151.25,"high":152.87,"low":150.84,"close":152.87,"volume":84250000,"adj_close":152.87}
{"date":"1983-03-08","open":153.63,"high":153.63,"low":151.26,"close":151.26,"volume":79410000,"adj_close":151.26}
{"date":"1983-03-07","open":153.67,"high":154,"low":152.65,"close":153.67,"volume":84020000,"adj_close":153.67}
{"date":"1983-03-04","open":153.47,"high":153.67,"low":152.53,"close":153.67,"volume":90930000,"adj_close":153.67}
{"date":"1983-03-03","open":152.31,"high":154.16,"low":152.31,"close":153.48,"volume":114440000,"adj_close":153.48}
{"date":"1983-03-02","open":150.91,"high":152.63,"low":150.91,"close":152.3,"volume":112600000,"adj_close":152.3}
{"date":"1983-03-01","open":148.07,"high":150.88,"low":148.07,"close":150.88,"volume":103750000,"adj_close":150.88}
{"date":"1983-02-28","open":149.74,"high":149.74,"low":147.81,"close":148.06,"volume":83750000,"adj_close":148.06}
{"date":"1983-02-25","open":149.6,"high":150.88,"low":149.6,"close":149.74,"volume":100970000,"adj_close":149.74}
{"date":"1983-02-24","open":146.8,"high":149.67,"low":146.8,"close":149.6,"volume":113220000,"adj_close":149.6}
{"date":"1983-02-23","open":145.47,"high":146.79,"low":145.4,"close":146.79,"volume":84100000,"adj_close":146.79}
{"date":"1983-02-22","open":148.01,"high":148.11,"low":145.42,"close":145.48,"volume":84080000,"adj_close":145.48}
{"date":"1983-02-18","open":147.44,"high":148.29,"low":147.21,"close":148,"volume":77420000,"adj_close":148}
{"date":"1983-02-17","open":147.43,"high":147.57,"low":143.84,"close":147.44,"volume":74930000,"adj_close":147.44}
{"date":"1983-02-16","open":148.31,"high":148.66,"low":147.41,"close":147.43,"volume":82100000,"adj_close":147.43}
{"date":"1983-02-15","open":148.94,"high":149.41,"low":148.13,"close":148.3,"volume":89040000,"adj_close":148.3}
{"date":"1983-02-14","open":147.71,"high":149.14,"low":147.4,"close":148.93,"volume":72640000,"adj_close":148.93}
{"date":"1983-02-11","open":147.51,"high":148.81,"low":147.18,"close":147.65,"volume":86700000,"adj_close":147.65}
{"date":"1983-02-10","open":145.04,"high":147.75,"low":145.04,"close":147.5,"volume":93510000,"adj_close":147.5}
{"date":"1983-02-09","open":145.7,"high":145.83,"low":144.09,"close":145,"volume":84520000,"adj_close":145}
{"date":"1983-02-08","open":146.93,"high":147.21,"low":145.52,"close":145.7,"volume":76580000,"adj_close":145.7}
{"date":"1983-02-07","open":146.14,"high":147.42,"low":146.14,"close":146.93,"volume":86030000,"adj_close":146.93}
{"date":"1983-02-04","open":144.26,"high":146.14,"low":144.14,"close":146.14,"volume":87000000,"adj_close":146.14}
{"date":"1983-02-03","open":143.25,"high":144.43,"low":143.25,"close":144.26,"volume":78890000,"adj_close":144.26}
{"date":"1983-02-02","open":142.95,"high":143.52,"low":141.9,"close":143.23,"volume":77220000,"adj_close":143.23}
{"date":"1983-02-01","open":145.29,"high":145.29,"low":142.96,"close":142.96,"volume":82750000,"adj_close":142.96}
{"date":"1983-01-31","open":144.51,"high":145.3,"low":143.93,"close":145.3,"volume":67140000,"adj_close":145.3}
{"date":"1983-01-28","open":144.31,"high":145.47,"low":144.25,"close":144.51,"volume":89490000,"adj_close":144.51}
{"date":"1983-01-27","open":141.54,"high":144.3,"low":141.54,"close":144.27,"volume":88120000,"adj_close":144.27}
{"date":"1983-01-26","open":141.77,"high":142.16,"low":141.16,"close":141.54,"volume":73720000,"adj_close":141.54}
{"date":"1983-01-25","open":139.98,"high":141.75,"low":139.98,"close":141.75,"volume":79740000,"adj_close":141.75}
{"date":"1983-01-24","open":143.84,"high":143.84,"low":139.1,"close":139.97,"volume":90800000,"adj_close":139.97}
{"date":"1983-01-21","open":146.3,"high":146.3,"low":143.25,"close":143.85,"volume":77110000,"adj_close":143.85}
{"date":"1983-01-20","open":145.29,"high":146.62,"low":145.29,"close":146.29,"volume":82790000,"adj_close":146.29}
{"date":"1983-01-19","open":146.4,"high":146.45,"low":144.51,"close":145.27,"volume":80900000,"adj_close":145.27}
{"date":"1983-01-18","open":146.71,"high":146.74,"low":145.52,"close":146.4,"volume":78380000,"adj_close":146.4}
{"date":"1983-01-17","open":146.65,"high":147.9,"low":146.64,"close":146.72,"volume":89210000,"adj_close":146.72}
{"date":"1983-01-14","open":145.72,"high":147.12,"low":145.72,"close":146.65,"volume":86480000,"adj_close":146.65}
{"date":"1983-01-13","open":146.67,"high":146.94,"low":145.67,"close":145.73,"volume":77030000,"adj_close":145.73}
{"date":"1983-01-12","open":145.76,"high":148.36,"low":145.76,"close":146.69,"volume":109850000,"adj_close":146.69}
{"date":"1983-01-11","open":146.79,"high":146.83,"low":145.38,"close":145.78,"volume":98250000,"adj_close":145.78}
{"date":"1983-01-10","open":145.19,"high":147.25,"low":144.58,"close":146.78,"volume":101890000,"adj_close":146.78}
{"date":"1983-01-07","open":145.27,"high":146.46,"low":145.15,"close":145.18,"volume":127290000,"adj_close":145.18}
{"date":"1983-01-06","open":142.01,"high":145.77,"low":142.01,"close":145.27,"volume":129410000,"adj_close":145.27}
{"date":"1983-01-05","open":141.35,"high":142.6,"low":141.15,"close":141.96,"volume":95390000,"adj_close":141.96}
{"date":"1983-01-04","open":138.33,"high":141.36,"low":138.08,"close":141.36,"volume":75530000,"adj_close":141.36}
{"date":"1983-01-03","open":140.65,"high":141.33,"low":138.2,"close":138.34,"volume":59080000,"adj_close":138.34}
{"date":"1982-12-31","open":140.34,"high":140.78,"low":140.27,"close":140.64,"volume":42110000,"adj_close":140.64}
{"date":"1982-12-30","open":141.24,"high":141.68,"low":140.22,"close":140.33,"volume":56380000,"adj_close":140.33}
{"date":"1982-12-29","open":140.77,"high":141.73,"low":140.68,"close":141.24,"volume":54810000,"adj_close":141.24}
{"date":"1982-12-28","open":142.18,"high":142.34,"low":140.75,"close":140.77,"volume":58610000,"adj_close":140.77}
{"date":"1982-12-27","open":139.73,"high":142.32,"low":139.72,"close":142.17,"volume":64690000,"adj_close":142.17}
{"date":"1982-12-23","open":138.84,"high":139.94,"low":138.84,"close":139.72,"volume":62880000,"adj_close":139.72}
{"date":"1982-12-22","open":138.63,"high":139.69,"low":138.6,"close":138.83,"volume":83470000,"adj_close":138.83}
{"date":"1982-12-21","open":136.24,"high":139.27,"low":136.07,"close":138.61,"volume":78010000,"adj_close":138.61}
{"date":"1982-12-20","open":137.49,"high":137.84,"low":136.19,"close":136.25,"volume":62210000,"adj_close":136.25}
{"date":"1982-12-17","open":135.35,"high":137.71,"low":135.35,"close":137.49,"volume":76010000,"adj_close":137.49}
{"date":"1982-12-16","open":135.22,"high":135.78,"low":134.79,"close":135.3,"volume":73680000,"adj_close":135.3}
{"date":"1982-12-15","open":137.4,"high":137.4,"low":135.12,"close":135.24,"volume":81030000,"adj_close":135.24}
{"date":"1982-12-14","open":139.99,"high":142.5,"low":137.34,"close":137.4,"volume":98380000,"adj_close":137.4}
{"date":"1982-12-13","open":139.57,"high":140.12,"low":139.5,"close":139.95,"volume":63140000,"adj_close":139.95}
{"date":"1982-12-10","open":139.99,"high":141.15,"low":139.35,"close":139.57,"volume":86430000,"adj_close":139.57}
{"date":"1982-12-09","open":141.8,"high":141.8,"low":139.92,"close":140,"volume":90320000,"adj_close":140}
{"date":"1982-12-08","open":142.71,"high":143.58,"low":141.82,"close":141.82,"volume":97430000,"adj_close":141.82}
{"date":"1982-12-07","open":141.79,"high":143.68,"low":141.79,"close":142.72,"volume":111620000,"adj_close":142.72}
{"date":"1982-12-06","open":138.7,"high":141.77,"low":138.01,"close":141.77,"volume":83880000,"adj_close":141.77}
{"date":"1982-12-03","open":138.87,"high":139.59,"low":138.59,"close":138.69,"volume":71540000,"adj_close":138.69}
{"date":"1982-12-02","open":138.72,"high":139.63,"low":138.66,"close":138.82,"volume":77600000,"adj_close":138.82}
{"date":"1982-12-01","open":138.56,"high":140.37,"low":138.35,"close":138.72,"volume":107850000,"adj_close":138.72}
{"date":"1982-11-30","open":134.2,"high":138.53,"low":134.19,"close":138.53,"volume":93470000,"adj_close":138.53}
{"date":"1982-11-29","open":134.89,"high":135.29,"low":133.69,"close":134.2,"volume":61080000,"adj_close":134.2}
{"date":"1982-11-26","open":133.89,"high":134.88,"low":133.89,"close":134.88,"volume":38810000,"adj_close":134.88}
{"date":"1982-11-24","open":132.92,"high":133.88,"low":132.92,"close":133.88,"volume":67220000,"adj_close":133.88}
{"date":"1982-11-23","open":134.21,"high":134.28,"low":132.89,"close":132.93,"volume":72920000,"adj_close":132.93}
{"date":"1982-11-22","open":137.03,"high":137.1,"low":134.21,"close":134.22,"volume":74960000,"adj_close":134.22}
{"date":"1982-11-19","open":138.35,"high":138.93,"low":137,"close":137.02,"volume":70310000,"adj_close":137.02}
{"date":"1982-11-18","open":137.93,"high":138.78,"low":137.47,"close":138.34,"volume":77620000,"adj_close":138.34}
{"date":"1982-11-17","open":135.47,"high":137.93,"low":135.47,"close":137.93,"volume":84440000,"adj_close":137.93}
{"date":"1982-11-16","open":136.97,"high":136.97,"low":134.05,"close":135.42,"volume":102910000,"adj_close":135.42}
{"date":"1982-11-15","open":139.54,"high":139.54,"low":137,"close":137.03,"volume":78900000,"adj_close":137.03}
{"date":"1982-11-12","open":141.75,"high":141.85,"low":139.53,"close":139.53,"volume":95080000,"adj_close":139.53}
{"date":"1982-11-11","open":141.15,"high":141.75,"low":139.88,"close":141.75,"volume":78410000,"adj_close":141.75}
{"date":"1982-11-10","open":143.04,"high":144.36,"low":140.8,"close":141.16,"volume":113240000,"adj_close":141.16}
{"date":"1982-11-09","open":140.48,"high":143.16,"low":140.46,"close":143.02,"volume":111220000,"adj_close":143.02}
{"date":"1982-11-08","open":142.12,"high":142.12,"low":139.98,"close":140.44,"volume":75240000,"adj_close":140.44}
{"date":"1982-11-05","open":141.85,"high":142.43,"low":141.32,"close":142.16,"volume":96550000,"adj_close":142.16}
{"date":"1982-11-04","open":142.85,"high":143.99,"low":141.65,"close":141.85,"volume":149350000,"adj_close":141.85}
{"date":"1982-11-03","open":137.53,"high":142.88,"low":137.53,"close":142.87,"volume":137010000,"adj_close":142.87}
{"date":"1982-11-02","open":135.48,"high":138.51,"low":135.48,"close":137.49,"volume":104770000,"adj_close":137.49}
{"date":"1982-11-01","open":133.72,"high":136.03,"low":133.22,"close":135.47,"volume":73530000,"adj_close":135.47}
{"date":"1982-10-29","open":133.54,"high":134.02,"low":132.64,"close":133.72,"volume":74830000,"adj_close":133.72}
{"date":"1982-10-28","open":135.28,"high":135.42,"low":133.59,"close":133.59,"volume":73590000,"adj_close":133.59}
{"date":"1982-10-27","open":134.48,"high":135.92,"low":134.48,"close":135.29,"volume":81670000,"adj_close":135.29}
{"date":"1982-10-26","open":133.29,"high":134.48,"low":131.5,"close":134.48,"volume":102080000,"adj_close":134.48}
{"date":"1982-10-25","open":138.81,"high":138.81,"low":133.32,"close":133.32,"volume":83720000,"adj_close":133.32}
{"date":"1982-10-22","open":139.06,"high":140.4,"low":138.75,"close":138.83,"volume":101120000,"adj_close":138.83}
{"date":"1982-10-21","open":139.23,"high":140.27,"low":137.63,"close":139.06,"volume":122460000,"adj_close":139.06}
{"date":"1982-10-20","open":136.58,"high":139.23,"low":136.37,"close":139.23,"volume":98680000,"adj_close":139.23}
{"date":"1982-10-19","open":136.73,"high":137.96,"low":135.72,"close":136.58,"volume":100850000,"adj_close":136.58}
{"date":"1982-10-18","open":133.59,"high":136.73,"low":133.59,"close":136.73,"volume":83790000,"adj_close":136.73}
{"date":"1982-10-15","open":134.55,"high":134.61,"low":133.28,"close":133.57,"volume":80290000,"adj_close":133.57}
{"date":"1982-10-14","open":136.71,"high":136.89,"low":134.55,"close":134.57,"volume":107530000,"adj_close":134.57}
{"date":"1982-10-13","open":134.42,"high":137.97,"low":134.14,"close":136.71,"volume":139800000,"adj_close":136.71}
{"date":"1982-10-12","open":134.48,"high":135.85,"low":133.59,"close":134.44,"volume":126310000,"adj_close":134.44}
{"date":"1982-10-11","open":131.06,"high":135.53,"low":131.06,"close":134.47,"volume":138530000,"adj_close":134.47}
{"date":"1982-10-08","open":128.79,"high":131.11,"low":128.79,"close":131.05,"volume":122250000,"adj_close":131.05}
{"date":"1982-10-07","open":125.99,"high":128.96,"low":125.99,"close":128.8,"volume":147070000,"adj_close":128.8}
{"date":"1982-10-06","open":122,"high":125.97,"low":122,"close":125.97,"volume":93570000,"adj_close":125.97}
{"date":"1982-10-05","open":121.6,"high":122.73,"low":121.6,"close":121.98,"volume":69770000,"adj_close":121.98}
{"date":"1982-10-04","open":121.97,"high":121.97,"low":120.56,"close":121.51,"volume":55650000,"adj_close":121.51}
{"date":"1982-10-01","open":120.4,"high":121.97,"low":120.15,"close":121.97,"volume":65000000,"adj_close":121.97}
{"date":"1982-09-30","open":121.62,"high":121.62,"low":120.14,"close":120.42,"volume":62610000,"adj_close":120.42}
{"date":"1982-09-29","open":123.24,"high":123.24,"low":121.28,"close":121.63,"volume":62550000,"adj_close":121.63}
{"date":"1982-09-28","open":123.62,"high":124.16,"low":123.21,"close":123.24,"volume":65900000,"adj_close":123.24}
{"date":"1982-09-27","open":123.32,"high":123.62,"low":122.75,"close":123.62,"volume":44840000,"adj_close":123.62}
{"date":"1982-09-24","open":123.79,"high":123.8,"low":123.11,"close":123.32,"volume":54600000,"adj_close":123.32}
{"date":"1982-09-23","open":123.99,"high":124.19,"low":122.96,"close":123.81,"volume":68260000,"adj_close":123.81}
{"date":"1982-09-22","open":124.9,"high":126.43,"low":123.99,"close":123.99,"volume":113150000,"adj_close":123.99}
{"date":"1982-09-21","open":122.51,"high":124.91,"low":122.51,"close":124.88,"volume":82920000,"adj_close":124.88}
{"date":"1982-09-20","open":122.54,"high":122.54,"low":121.48,"close":122.51,"volume":58520000,"adj_close":122.51}
{"date":"1982-09-17","open":123.76,"high":123.76,"low":122.34,"close":122.55,"volume":63950000,"adj_close":122.55}
{"date":"1982-09-16","open":124.28,"high":124.88,"low":123.65,"close":123.77,"volume":78900000,"adj_close":123.77}
{"date":"1982-09-15","open":123.09,"high":124.81,"low":122.72,"close":124.29,"volume":69680000,"adj_close":124.29}
{"date":"1982-09-14","open":122.27,"high":123.69,"low":122.27,"close":123.1,"volume":83070000,"adj_close":123.1}
{"date":"1982-09-13","open":120.94,"high":122.24,"low":120.25,"close":122.24,"volume":59520000,"adj_close":122.24}
{"date":"1982-09-10","open":121.97,"high":121.98,"low":120.27,"close":120.97,"volume":71080000,"adj_close":120.97}
{"date":"1982-09-09","open":122.19,"high":123.22,"low":121.9,"close":121.97,"volume":73090000,"adj_close":121.97}
{"date":"1982-09-08","open":121.33,"high":123.11,"low":121.19,"close":122.2,"volume":77960000,"adj_close":122.2}
{"date":"1982-09-07","open":122.68,"high":122.68,"low":121.19,"close":121.37,"volume":68960000,"adj_close":121.37}
{"date":"1982-09-03","open":120.31,"high":123.64,"low":120.31,"close":122.68,"volume":130910000,"adj_close":122.68}
{"date":"1982-09-02","open":118.24,"high":120.32,"low":117.84,"close":120.29,"volume":74740000,"adj_close":120.29}
{"date":"1982-09-01","open":119.52,"high":120.05,"low":117.98,"close":118.25,"volume":82830000,"adj_close":118.25}
{"date":"1982-08-31","open":117.65,"high":119.6,"low":117.65,"close":119.51,"volume":86360000,"adj_close":119.51}
{"date":"1982-08-30","open":117.05,"high":117.66,"low":115.79,"close":117.66,"volume":59560000,"adj_close":117.66}
{"date":"1982-08-27","open":117.38,"high":118.56,"low":116.63,"close":117.11,"volume":74410000,"adj_close":117.11}
{"date":"1982-08-26","open":117.57,"high":120.26,"low":117.57,"close":118.55,"volume":137330000,"adj_close":118.55}
{"date":"1982-08-25","open":115.35,"high":118.12,"low":115.11,"close":117.58,"volume":106200000,"adj_close":117.58}
{"date":"1982-08-24","open":116.11,"high":116.39,"low":115.08,"close":115.35,"volume":121650000,"adj_close":115.35}
{"date":"1982-08-23","open":113.02,"high":116.11,"low":112.65,"close":116.11,"volume":110310000,"adj_close":116.11}
{"date":"1982-08-20","open":109.19,"high":113.02,"low":109.19,"close":113.02,"volume":95890000,"adj_close":113.02}
{"date":"1982-08-19","open":108.53,"high":109.86,"low":108.34,"close":109.16,"volume":78270000,"adj_close":109.16}
{"date":"1982-08-18","open":109.04,"high":111.58,"low":108.46,"close":108.54,"volume":132690000,"adj_close":108.54}
{"date":"1982-08-17","open":105.4,"high":109.04,"low":104.09,"close":109.04,"volume":92860000,"adj_close":109.04}
{"date":"1982-08-16","open":103.86,"high":105.52,"low":103.86,"close":104.09,"volume":55420000,"adj_close":104.09}
{"date":"1982-08-13","open":102.42,"high":103.85,"low":102.4,"close":103.85,"volume":44720000,"adj_close":103.85}
{"date":"1982-08-12","open":102.6,"high":103.22,"low":102.39,"close":102.42,"volume":50080000,"adj_close":102.42}
{"date":"1982-08-11","open":102.83,"high":103.01,"low":102.48,"close":102.6,"volume":49040000,"adj_close":102.6}
{"date":"1982-08-10","open":103.11,"high":103.84,"low":102.82,"close":102.84,"volume":52680000,"adj_close":102.84}
{"date":"1982-08-09","open":103.69,"high":103.69,"low":102.2,"close":103.08,"volume":54560000,"adj_close":103.08}
{"date":"1982-08-06","open":105.16,"high":105.16,"low":103.67,"close":103.71,"volume":48660000,"adj_close":103.71}
{"date":"1982-08-05","open":106.1,"high":106.1,"low":104.76,"close":105.16,"volume":54700000,"adj_close":105.16}
{"date":"1982-08-04","open":107.83,"high":107.83,"low":106.11,"close":106.14,"volume":53440000,"adj_close":106.14}
{"date":"1982-08-03","open":108.98,"high":109.43,"low":107.81,"close":107.83,"volume":60480000,"adj_close":107.83}
{"date":"1982-08-02","open":107.71,"high":109.09,"low":107.11,"close":108.98,"volume":53460000,"adj_close":108.98}
{"date":"1982-07-30","open":107.35,"high":107.95,"low":107.01,"close":107.09,"volume":39270000,"adj_close":107.09}
{"date":"1982-07-29","open":107.42,"high":107.92,"low":106.62,"close":107.72,"volume":55680000,"adj_close":107.72}
{"date":"1982-07-28","open":109.42,"high":109.42,"low":107.53,"close":107.74,"volume":53830000,"adj_close":107.74}
{"date":"1982-07-27","open":110.26,"high":110.35,"low":109.36,"close":109.43,"volume":45740000,"adj_close":109.43}
{"date":"1982-07-26","open":110.66,"high":111.16,"low":110.29,"close":110.36,"volume":37740000,"adj_close":110.36}
{"date":"1982-07-23","open":111.46,"high":111.58,"low":111.05,"close":111.17,"volume":47280000,"adj_close":111.17}
{"date":"1982-07-22","open":110.95,"high":112.02,"low":110.94,"close":111.48,"volume":53870000,"adj_close":111.48}
{"date":"1982-07-21","open":112.15,"high":112.39,"low":111.38,"close":111.42,"volume":66770000,"adj_close":111.42}
{"date":"1982-07-20","open":111.11,"high":111.56,"low":110.35,"close":111.54,"volume":61060000,"adj_close":111.54}
{"date":"1982-07-19","open":111.75,"high":111.78,"low":110.66,"close":110.73,"volume":53030000,"adj_close":110.73}
{"date":"1982-07-16","open":110.16,"high":111.48,"low":110.16,"close":111.07,"volume":58740000,"adj_close":111.07}
{"date":"1982-07-15","open":110.83,"high":110.95,"low":110.27,"close":110.47,"volume":61090000,"adj_close":110.47}
{"date":"1982-07-14","open":109.68,"high":110.44,"low":109.08,"close":110.44,"volume":58160000,"adj_close":110.44}
{"date":"1982-07-13","open":109.19,"high":110.07,"low":109.19,"close":109.45,"volume":66170000,"adj_close":109.45}
{"date":"1982-07-12","open":109.48,"high":109.62,"low":108.89,"close":109.57,"volume":74690000,"adj_close":109.57}
{"date":"1982-07-09","open":108.23,"high":108.97,"low":107.56,"close":108.83,"volume":65870000,"adj_close":108.83}
{"date":"1982-07-08","open":106.85,"high":107.53,"low":105.57,"close":107.53,"volume":63270000,"adj_close":107.53}
{"date":"1982-07-07","open":107.08,"high":107.61,"low":106.99,"close":107.22,"volume":46920000,"adj_close":107.22}
{"date":"1982-07-06","open":107.27,"high":107.67,"low":106.74,"close":107.29,"volume":44350000,"adj_close":107.29}
{"date":"1982-07-02","open":108.1,"high":108.71,"low":107.6,"close":107.65,"volume":43760000,"adj_close":107.65}
{"date":"1982-07-01","open":109.52,"high":109.63,"low":108.62,"close":108.71,"volume":47900000,"adj_close":108.71}
{"date":"1982-06-30","open":110.95,"high":111,"low":109.5,"close":109.61,"volume":65280000,"adj_close":109.61}
{"date":"1982-06-29","open":110.26,"high":110.57,"low":109.68,"close":110.21,"volume":46990000,"adj_close":110.21}
{"date":"1982-06-28","open":109.3,"high":110.45,"low":109.17,"close":110.26,"volume":40700000,"adj_close":110.26}
{"date":"1982-06-25","open":109.56,"high":109.83,"low":109.09,"close":109.14,"volume":38740000,"adj_close":109.14}
{"date":"1982-06-24","open":110.25,"high":110.92,"low":109.79,"close":109.83,"volume":55860000,"adj_close":109.83}
{"date":"1982-06-23","open":108.59,"high":110.14,"low":108.09,"close":110.14,"volume":62710000,"adj_close":110.14}
{"date":"1982-06-22","open":107.25,"high":108.3,"low":107.17,"close":108.3,"volume":55290000,"adj_close":108.3}
{"date":"1982-06-21","open":107.28,"high":107.88,"low":107.01,"close":107.2,"volume":50370000,"adj_close":107.2}
{"date":"1982-06-18","open":107.6,"high":107.6,"low":107.07,"close":107.28,"volume":53800000,"adj_close":107.28}
{"date":"1982-06-17","open":108.01,"high":108.85,"low":107.48,"close":107.6,"volume":49230000,"adj_close":107.6}
{"date":"1982-06-16","open":110.1,"high":110.13,"low":108.82,"close":108.87,"volume":56280000,"adj_close":108.87}
{"date":"1982-06-15","open":109.63,"high":109.96,"low":108.98,"close":109.69,"volume":44970000,"adj_close":109.69}
{"date":"1982-06-14","open":110.5,"high":111.22,"low":109.9,"close":109.96,"volume":40100000,"adj_close":109.96}
{"date":"1982-06-11","open":111.11,"high":111.48,"low":109.65,"close":111.24,"volume":68610000,"adj_close":111.24}
{"date":"1982-06-10","open":109.35,"high":109.7,"low":108.96,"close":109.61,"volume":50950000,"adj_close":109.61}
{"date":"1982-06-09","open":109.46,"high":109.63,"low":108.53,"close":108.99,"volume":55770000,"adj_close":108.99}
{"date":"1982-06-08","open":110.33,"high":110.33,"low":109.6,"close":109.63,"volume":46820000,"adj_close":109.63}
{"date":"1982-06-07","open":109.59,"high":110.59,"low":109.42,"close":110.12,"volume":44630000,"adj_close":110.12}
{"date":"1982-06-04","open":111.66,"high":111.85,"low":110.02,"close":110.09,"volume":44110000,"adj_close":110.09}
{"date":"1982-06-03","open":112.04,"high":112.48,"low":111.45,"close":111.86,"volume":48450000,"adj_close":111.86}
{"date":"1982-06-02","open":111.74,"high":112.19,"low":111.55,"close":112.04,"volume":49220000,"adj_close":112.04}
{"date":"1982-06-01","open":111.97,"high":112.07,"low":111.66,"close":111.68,"volume":41650000,"adj_close":111.68}
{"date":"1982-05-28","open":112.79,"high":112.8,"low":111.66,"close":111.88,"volume":43900000,"adj_close":111.88}
{"date":"1982-05-27","open":113.11,"high":113.12,"low":112.58,"close":112.66,"volume":44730000,"adj_close":112.66}
{"date":"1982-05-26","open":113.68,"high":114.4,"low":112.88,"close":113.11,"volume":51250000,"adj_close":113.11}
{"date":"1982-05-25","open":115.5,"high":115.51,"low":114.4,"close":114.4,"volume":44010000,"adj_close":114.4}
{"date":"1982-05-24","open":114.46,"high":114.86,"low":114.24,"close":114.79,"volume":38510000,"adj_close":114.79}
{"date":"1982-05-21","open":115.03,"high":115.13,"low":114.6,"close":114.89,"volume":45260000,"adj_close":114.89}
{"date":"1982-05-20","open":114.85,"high":115.07,"low":114.37,"close":114.59,"volume":48330000,"adj_close":114.59}
{"date":"1982-05-19","open":115.61,"high":115.96,"low":114.82,"close":114.89,"volume":48840000,"adj_close":114.89}
{"date":"1982-05-18","open":116.35,"high":116.7,"low":115.71,"close":115.84,"volume":48970000,"adj_close":115.84}
{"date":"1982-05-17","open":117.62,"high":118.02,"low":116.66,"close":116.71,"volume":45600000,"adj_close":116.71}
{"date":"1982-05-14","open":118.2,"high":118.4,"low":118.01,"close":118.01,"volume":49900000,"adj_close":118.01}
{"date":"1982-05-13","open":119.08,"high":119.2,"low":118.13,"close":118.22,"volume":58230000,"adj_close":118.22}
{"date":"1982-05-12","open":119.89,"high":119.92,"low":118.76,"close":119.17,"volume":59210000,"adj_close":119.17}
{"date":"1982-05-11","open":118.54,"high":119.59,"low":118.32,"close":119.42,"volume":54680000,"adj_close":119.42}
{"date":"1982-05-10","open":119.08,"high":119.49,"low":118.37,"close":118.38,"volume":46300000,"adj_close":118.38}
{"date":"1982-05-07","open":119.08,"high":119.89,"low":118.71,"close":119.47,"volume":67130000,"adj_close":119.47}
{"date":"1982-05-06","open":118.82,"high":118.83,"low":117.68,"close":118.68,"volume":67540000,"adj_close":118.68}
{"date":"1982-05-05","open":117.85,"high":118.05,"low":117.31,"close":117.67,"volume":58860000,"adj_close":117.67}
{"date":"1982-05-04","open":117.41,"high":117.64,"low":116.85,"close":117.46,"volume":58720000,"adj_close":117.46}
{"date":"1982-05-03","open":115.96,"high":116.82,"low":115.91,"close":116.82,"volume":46490000,"adj_close":116.82}
{"date":"1982-04-30","open":116.21,"high":116.78,"low":116.07,"close":116.44,"volume":48200000,"adj_close":116.44}
{"date":"1982-04-29","open":116.4,"high":117.24,"low":116.11,"close":116.14,"volume":51330000,"adj_close":116.14}
{"date":"1982-04-28","open":117.83,"high":118.05,"low":116.94,"close":117.26,"volume":50530000,"adj_close":117.26}
{"date":"1982-04-27","open":119.07,"high":119.26,"low":117.73,"close":118,"volume":56480000,"adj_close":118}
{"date":"1982-04-26","open":118.94,"high":119.33,"low":118.25,"close":119.26,"volume":60500000,"adj_close":119.26}
{"date":"1982-04-23","open":118.02,"high":118.64,"low":117.19,"close":118.64,"volume":71840000,"adj_close":118.64}
{"date":"1982-04-22","open":115.72,"high":117.25,"low":115.72,"close":117.19,"volume":64470000,"adj_close":117.19}
{"date":"1982-04-21","open":115.48,"high":115.87,"low":115.3,"close":115.72,"volume":57820000,"adj_close":115.72}
{"date":"1982-04-20","open":115.8,"high":117.14,"low":114.83,"close":115.44,"volume":54610000,"adj_close":115.44}
{"date":"1982-04-19","open":116.81,"high":118.16,"low":115.83,"close":116.7,"volume":58470000,"adj_close":116.7}
{"date":"1982-04-16","open":116.35,"high":117.7,"low":115.68,"close":116.81,"volume":55890000,"adj_close":116.81}
{"date":"1982-04-15","open":115.83,"high":116.86,"low":115.02,"close":116.35,"volume":45700000,"adj_close":116.35}
{"date":"1982-04-14","open":115.99,"high":116.69,"low":114.8,"close":115.83,"volume":45150000,"adj_close":115.83}
{"date":"1982-04-13","open":116,"high":117.12,"low":115.16,"close":115.99,"volume":48660000,"adj_close":115.99}
{"date":"1982-04-12","open":116.22,"high":117.02,"low":115.16,"close":116,"volume":46520000,"adj_close":116}
{"date":"1982-04-08","open":115.46,"high":116.94,"low":114.94,"close":116.22,"volume":60190000,"adj_close":116.22}
{"date":"1982-04-07","open":115.36,"high":116.45,"low":114.58,"close":115.46,"volume":53130000,"adj_close":115.46}
{"date":"1982-04-06","open":114.73,"high":115.92,"low":113.7,"close":115.36,"volume":43200000,"adj_close":115.36}
{"date":"1982-04-05","open":115.12,"high":115.9,"low":113.94,"close":114.73,"volume":46900000,"adj_close":114.73}
{"date":"1982-04-02","open":113.79,"high":115.79,"low":113.65,"close":115.12,"volume":59800000,"adj_close":115.12}
{"date":"1982-04-01","open":111.96,"high":114.22,"low":111.48,"close":113.79,"volume":57100000,"adj_close":113.79}
{"date":"1982-03-31","open":112.27,"high":113.17,"low":111.32,"close":111.96,"volume":43300000,"adj_close":111.96}
{"date":"1982-03-30","open":112.3,"high":113.09,"low":111.3,"close":112.27,"volume":43900000,"adj_close":112.27}
{"date":"1982-03-29","open":111.94,"high":112.82,"low":110.9,"close":112.3,"volume":37100000,"adj_close":112.3}
{"date":"1982-03-26","open":113.21,"high":113.43,"low":111.26,"close":111.94,"volume":42400000,"adj_close":111.94}
{"date":"1982-03-25","open":112.97,"high":114.26,"low":112.02,"close":113.21,"volume":51970000,"adj_close":113.21}
{"date":"1982-03-24","open":113.55,"high":114.31,"low":112.23,"close":112.97,"volume":49380000,"adj_close":112.97}
{"date":"1982-03-23","open":112.77,"high":114.51,"low":112.29,"close":113.55,"volume":67130000,"adj_close":113.55}
{"date":"1982-03-22","open":110.71,"high":113.35,"low":110.71,"close":112.77,"volume":57610000,"adj_close":112.77}
{"date":"1982-03-19","open":110.3,"high":111.59,"low":109.64,"close":110.61,"volume":46250000,"adj_close":110.61}
{"date":"1982-03-18","open":109.08,"high":111.02,"low":108.85,"close":110.3,"volume":54270000,"adj_close":110.3}
{"date":"1982-03-17","open":109.28,"high":110.1,"low":108.11,"close":109.08,"volume":48900000,"adj_close":109.08}
{"date":"1982-03-16","open":109.45,"high":110.92,"low":108.57,"close":109.28,"volume":48900000,"adj_close":109.28}
{"date":"1982-03-15","open":108.61,"high":109.99,"low":107.47,"close":109.45,"volume":43370000,"adj_close":109.45}
{"date":"1982-03-12","open":109.36,"high":109.72,"low":104.46,"close":108.61,"volume":49600000,"adj_close":108.61}
{"date":"1982-03-11","open":109.41,"high":110.87,"low":108.38,"close":109.36,"volume":52960000,"adj_close":109.36}
{"date":"1982-03-10","open":108.83,"high":110.98,"low":108.09,"close":109.41,"volume":59440000,"adj_close":109.41}
{"date":"1982-03-09","open":107.34,"high":109.88,"low":106.17,"close":108.83,"volume":76060000,"adj_close":108.83}
{"date":"1982-03-08","open":109.34,"high":111.06,"low":107.03,"close":107.34,"volume":67330000,"adj_close":107.34}
{"date":"1982-03-05","open":109.88,"high":110.9,"low":108.31,"close":109.34,"volume":67440000,"adj_close":109.34}
{"date":"1982-03-04","open":110.92,"high":111.78,"low":108.77,"close":109.88,"volume":74340000,"adj_close":109.88}
{"date":"1982-03-03","open":112.51,"high":112.51,"low":109.98,"close":110.92,"volume":70230000,"adj_close":110.92}
{"date":"1982-03-02","open":113.31,"high":114.8,"low":112.03,"close":112.68,"volume":63800000,"adj_close":112.68}
{"date":"1982-03-01","open":113.11,"high":114.32,"low":111.86,"close":113.31,"volume":53010000,"adj_close":113.31}
{"date":"1982-02-26","open":113.21,"high":114.01,"low":112.04,"close":113.11,"volume":43840000,"adj_close":113.11}
{"date":"1982-02-25","open":113.47,"high":114.86,"low":112.44,"close":113.21,"volume":54160000,"adj_close":113.21}
{"date":"1982-02-24","open":111.51,"high":113.88,"low":110.71,"close":113.47,"volume":64800000,"adj_close":113.47}
{"date":"1982-02-23","open":111.59,"high":112.46,"low":110.03,"close":111.51,"volume":60100000,"adj_close":111.51}
{"date":"1982-02-22","open":113.22,"high":114.9,"low":111.2,"close":111.59,"volume":58310000,"adj_close":111.59}
{"date":"1982-02-19","open":113.82,"high":114.58,"low":112.33,"close":113.22,"volume":51340000,"adj_close":113.22}
{"date":"1982-02-18","open":113.69,"high":115.04,"low":112.97,"close":113.82,"volume":60810000,"adj_close":113.82}
{"date":"1982-02-17","open":114.06,"high":115.09,"low":112.97,"close":113.69,"volume":47660000,"adj_close":113.69}
{"date":"1982-02-16","open":114.38,"high":114.63,"low":112.06,"close":114.06,"volume":48880000,"adj_close":114.06}
{"date":"1982-02-12","open":114.43,"high":115.39,"low":113.7,"close":114.38,"volume":37070000,"adj_close":114.38}
{"date":"1982-02-11","open":114.66,"high":115.59,"low":113.41,"close":114.43,"volume":46730000,"adj_close":114.43}
{"date":"1982-02-10","open":113.68,"high":115.62,"low":113.45,"close":114.66,"volume":46620000,"adj_close":114.66}
{"date":"1982-02-09","open":114.63,"high":115.15,"low":112.82,"close":113.68,"volume":54420000,"adj_close":113.68}
{"date":"1982-02-08","open":117.04,"high":117.04,"low":114.2,"close":114.63,"volume":48500000,"adj_close":114.63}
{"date":"1982-02-05","open":116.42,"high":118.26,"low":115.74,"close":117.26,"volume":53350000,"adj_close":117.26}
{"date":"1982-02-04","open":116.48,"high":117.49,"low":114.88,"close":116.42,"volume":53300000,"adj_close":116.42}
{"date":"1982-02-03","open":118.01,"high":118.67,"low":116.04,"close":116.48,"volume":49560000,"adj_close":116.48}
{"date":"1982-02-02","open":117.78,"high":119.15,"low":116.91,"close":118.01,"volume":45020000,"adj_close":118.01}
{"date":"1982-02-01","open":119.81,"high":119.81,"low":117.14,"close":117.78,"volume":47720000,"adj_close":117.78}
{"date":"1982-01-29","open":118.92,"high":121.38,"low":118.64,"close":120.4,"volume":73400000,"adj_close":120.4}
{"date":"1982-01-28","open":116.1,"high":119.35,"low":116.1,"close":118.92,"volume":66690000,"adj_close":118.92}
{"date":"1982-01-27","open":115.19,"high":116.6,"low":114.38,"close":115.74,"volume":50060000,"adj_close":115.74}
{"date":"1982-01-26","open":115.41,"high":116.6,"low":114.49,"close":115.19,"volume":44870000,"adj_close":115.19}
{"date":"1982-01-25","open":115.38,"high":115.93,"low":113.63,"close":115.41,"volume":43170000,"adj_close":115.41}
{"date":"1982-01-22","open":115.75,"high":116.53,"low":114.58,"close":115.38,"volume":44370000,"adj_close":115.38}
{"date":"1982-01-21","open":115.27,"high":116.92,"low":114.6,"close":115.75,"volume":48610000,"adj_close":115.75}
{"date":"1982-01-20","open":115.97,"high":116.64,"low":114.29,"close":115.27,"volume":48860000,"adj_close":115.27}
{"date":"1982-01-19","open":117.22,"high":118.15,"low":115.52,"close":115.97,"volume":45070000,"adj_close":115.97}
{"date":"1982-01-18","open":116.33,"high":117.69,"low":114.85,"close":117.22,"volume":44920000,"adj_close":117.22}
{"date":"1982-01-15","open":115.54,"high":117.14,"low":115.1,"close":116.33,"volume":43310000,"adj_close":116.33}
{"date":"1982-01-14","open":114.88,"high":116.3,"low":114.07,"close":115.54,"volume":42940000,"adj_close":115.54}
{"date":"1982-01-13","open":116.3,"high":117.46,"low":114.24,"close":114.88,"volume":49130000,"adj_close":114.88}
{"date":"1982-01-12","open":116.78,"high":117.49,"low":115.18,"close":116.3,"volume":49800000,"adj_close":116.3}
{"date":"1982-01-11","open":119.55,"high":120.34,"low":116.47,"close":116.78,"volume":51900000,"adj_close":116.78}
{"date":"1982-01-08","open":118.93,"high":120.59,"low":118.55,"close":119.55,"volume":42050000,"adj_close":119.55}
{"date":"1982-01-07","open":119.18,"high":119.88,"low":117.7,"close":118.93,"volume":43410000,"adj_close":118.93}
{"date":"1982-01-06","open":120.05,"high":120.45,"low":117.99,"close":119.18,"volume":51510000,"adj_close":119.18}
{"date":"1982-01-05","open":122.61,"high":122.61,"low":119.57,"close":120.05,"volume":47510000,"adj_close":120.05}
{"date":"1982-01-04","open":122.55,"high":123.72,"low":121.48,"close":122.74,"volume":36760000,"adj_close":122.74}
{"date":"1981-12-31","open":122.3,"high":123.42,"low":121.57,"close":122.55,"volume":40780000,"adj_close":122.55}
{"date":"1981-12-30","open":121.67,"high":123.11,"low":121.04,"close":122.3,"volume":42960000,"adj_close":122.3}
{"date":"1981-12-29","open":122.27,"high":122.9,"low":121.12,"close":121.67,"volume":35300000,"adj_close":121.67}
{"date":"1981-12-28","open":122.54,"high":123.36,"low":121.73,"close":122.27,"volume":28320000,"adj_close":122.27}
{"date":"1981-12-24","open":122.31,"high":123.06,"low":121.57,"close":122.54,"volume":23940000,"adj_close":122.54}
{"date":"1981-12-23","open":122.88,"high":123.59,"low":121.58,"close":122.31,"volume":42910000,"adj_close":122.31}
{"date":"1981-12-22","open":123.34,"high":124.17,"low":122.19,"close":122.88,"volume":48320000,"adj_close":122.88}
{"date":"1981-12-21","open":124,"high":124.71,"low":122.67,"close":123.34,"volume":41290000,"adj_close":123.34}
{"date":"1981-12-18","open":123.12,"high":124.87,"low":122.56,"close":124,"volume":50940000,"adj_close":124}
{"date":"1981-12-17","open":122.42,"high":123.79,"low":121.82,"close":123.12,"volume":47230000,"adj_close":123.12}
{"date":"1981-12-16","open":122.99,"high":123.66,"low":121.73,"close":122.42,"volume":42770000,"adj_close":122.42}
{"date":"1981-12-15","open":122.78,"high":123.78,"low":121.83,"close":122.99,"volume":44130000,"adj_close":122.99}
{"date":"1981-12-14","open":124.37,"high":124.37,"low":122.17,"close":122.78,"volume":44740000,"adj_close":122.78}
{"date":"1981-12-11","open":125.71,"high":126.26,"low":124.32,"close":124.93,"volume":45850000,"adj_close":124.93}
{"date":"1981-12-10","open":125.48,"high":126.54,"low":124.6,"close":125.71,"volume":47020000,"adj_close":125.71}
{"date":"1981-12-09","open":124.82,"high":126.08,"low":124.09,"close":125.48,"volume":44810000,"adj_close":125.48}
{"date":"1981-12-08","open":125.19,"high":125.75,"low":123.52,"close":124.82,"volume":45140000,"adj_close":124.82}
{"date":"1981-12-07","open":126.26,"high":126.91,"low":124.67,"close":125.19,"volume":45720000,"adj_close":125.19}
{"date":"1981-12-04","open":125.12,"high":127.32,"low":125.12,"close":126.26,"volume":55040000,"adj_close":126.26}
{"date":"1981-12-03","open":124.69,"high":125.84,"low":123.63,"close":125.12,"volume":43770000,"adj_close":125.12}
{"date":"1981-12-02","open":126.1,"high":126.45,"low":124.18,"close":124.69,"volume":44510000,"adj_close":124.69}
{"date":"1981-12-01","open":126.35,"high":127.3,"low":124.84,"close":126.1,"volume":53980000,"adj_close":126.1}
{"date":"1981-11-30","open":125.09,"high":126.97,"low":124.18,"close":126.35,"volume":47580000,"adj_close":126.35}
{"date":"1981-11-27","open":124.05,"high":125.71,"low":123.63,"close":125.09,"volume":32770000,"adj_close":125.09}
{"date":"1981-11-25","open":123.51,"high":125.29,"low":123.07,"close":124.05,"volume":58570000,"adj_close":124.05}
{"date":"1981-11-24","open":121.6,"high":124.04,"low":121.22,"close":123.51,"volume":53200000,"adj_close":123.51}
{"date":"1981-11-23","open":121.71,"high":123.09,"low":120.76,"close":121.6,"volume":45250000,"adj_close":121.6}
{"date":"1981-11-20","open":120.71,"high":122.59,"low":120.13,"close":121.71,"volume":52010000,"adj_close":121.71}
{"date":"1981-11-19","open":120.26,"high":121.67,"low":119.42,"close":120.71,"volume":48890000,"adj_close":120.71}
{"date":"1981-11-18","open":121.15,"high":121.66,"low":119.61,"close":120.26,"volume":49980000,"adj_close":120.26}
{"date":"1981-11-17","open":120.24,"high":121.78,"low":119.5,"close":121.15,"volume":43190000,"adj_close":121.15}
{"date":"1981-11-16","open":121.64,"high":121.64,"low":119.13,"close":120.24,"volume":43740000,"adj_close":120.24}
{"date":"1981-11-13","open":123.19,"high":123.61,"low":121.06,"close":121.67,"volume":45550000,"adj_close":121.67}
{"date":"1981-11-12","open":122.92,"high":124.71,"low":122.19,"close":123.19,"volume":55720000,"adj_close":123.19}
{"date":"1981-11-11","open":122.7,"high":123.82,"low":121.51,"close":122.92,"volume":41920000,"adj_close":122.92}
{"date":"1981-11-10","open":123.29,"high":124.69,"low":122.01,"close":122.7,"volume":53940000,"adj_close":122.7}
{"date":"1981-11-09","open":122.67,"high":124.13,"low":121.59,"close":123.29,"volume":48310000,"adj_close":123.29}
{"date":"1981-11-06","open":123.54,"high":124.03,"low":121.85,"close":122.67,"volume":43270000,"adj_close":122.67}
{"date":"1981-11-05","open":124.74,"high":125.8,"low":122.98,"close":123.54,"volume":50860000,"adj_close":123.54}
{"date":"1981-11-04","open":124.8,"high":126,"low":123.64,"close":124.74,"volume":53450000,"adj_close":124.74}
{"date":"1981-11-03","open":124.2,"high":125.52,"low":123.14,"close":124.8,"volume":54620000,"adj_close":124.8}
{"date":"1981-11-02","open":122.35,"high":125.14,"low":122.35,"close":124.2,"volume":65100000,"adj_close":124.2}
{"date":"1981-10-30","open":119.06,"high":122.53,"low":118.43,"close":121.89,"volume":59570000,"adj_close":121.89}
{"date":"1981-10-29","open":119.45,"high":120.37,"low":118.14,"close":119.06,"volume":40070000,"adj_close":119.06}
{"date":"1981-10-28","open":119.29,"high":120.96,"low":118.39,"close":119.45,"volume":48100000,"adj_close":119.45}
{"date":"1981-10-27","open":118.16,"high":120.43,"low":117.8,"close":119.29,"volume":53030000,"adj_close":119.29}
{"date":"1981-10-26","open":118.6,"high":119,"low":116.81,"close":118.16,"volume":38210000,"adj_close":118.16}
{"date":"1981-10-23","open":119.64,"high":119.92,"low":117.78,"close":118.6,"volume":41990000,"adj_close":118.6}
{"date":"1981-10-22","open":120.1,"high":120.78,"low":118.48,"close":119.64,"volume":40630000,"adj_close":119.64}
{"date":"1981-10-21","open":120.28,"high":121.94,"low":119.35,"close":120.1,"volume":48490000,"adj_close":120.1}
{"date":"1981-10-20","open":118.98,"high":121.29,"low":118.78,"close":120.28,"volume":51530000,"adj_close":120.28}
{"date":"1981-10-19","open":119.19,"high":119.85,"low":117.58,"close":118.98,"volume":41590000,"adj_close":118.98}
{"date":"1981-10-16","open":119.71,"high":120.46,"low":118.38,"close":119.19,"volume":37800000,"adj_close":119.19}
{"date":"1981-10-15","open":118.8,"high":120.58,"low":118.01,"close":119.71,"volume":42830000,"adj_close":119.71}
{"date":"1981-10-14","open":120.78,"high":120.97,"low":118.38,"close":118.8,"volume":40260000,"adj_close":118.8}
{"date":"1981-10-13","open":121.21,"high":122.37,"low":119.96,"close":120.78,"volume":43360000,"adj_close":120.78}
{"date":"1981-10-12","open":121.45,"high":122.37,"low":120.17,"close":121.21,"volume":30030000,"adj_close":121.21}
{"date":"1981-10-09","open":122.31,"high":123.28,"low":120.63,"close":121.45,"volume":50060000,"adj_close":121.45}
{"date":"1981-10-08","open":121.31,"high":123.08,"low":120.23,"close":122.31,"volume":47090000,"adj_close":122.31}
{"date":"1981-10-07","open":119.39,"high":121.87,"low":119.09,"close":121.31,"volume":50030000,"adj_close":121.31}
{"date":"1981-10-06","open":119.51,"high":121.39,"low":118.08,"close":119.39,"volume":45460000,"adj_close":119.39}
{"date":"1981-10-05","open":119.36,"high":121.54,"low":118.61,"close":119.51,"volume":51290000,"adj_close":119.51}
{"date":"1981-10-02","open":117.08,"high":120.16,"low":117.07,"close":119.36,"volume":54540000,"adj_close":119.36}
{"date":"1981-10-01","open":116.18,"high":117.66,"low":115,"close":117.08,"volume":41600000,"adj_close":117.08}
{"date":"1981-09-30","open":115.94,"high":117.05,"low":114.6,"close":116.18,"volume":40700000,"adj_close":116.18}
{"date":"1981-09-29","open":115.53,"high":117.75,"low":114.75,"close":115.94,"volume":49800000,"adj_close":115.94}
{"date":"1981-09-28","open":112.77,"high":115.83,"low":110.19,"close":115.53,"volume":61320000,"adj_close":115.53}
{"date":"1981-09-25","open":114.69,"high":114.69,"low":111.64,"close":112.77,"volume":54390000,"adj_close":112.77}
{"date":"1981-09-24","open":115.65,"high":117.47,"low":114.32,"close":115.01,"volume":48880000,"adj_close":115.01}
{"date":"1981-09-23","open":116.68,"high":116.68,"low":113.6,"close":115.65,"volume":52700000,"adj_close":115.65}
{"date":"1981-09-22","open":117.24,"high":118.19,"low":115.93,"close":116.68,"volume":46830000,"adj_close":116.68}
{"date":"1981-09-21","open":116.26,"high":118.07,"low":115.04,"close":117.24,"volume":44570000,"adj_close":117.24}
{"date":"1981-09-18","open":117.15,"high":117.69,"low":115.18,"close":116.26,"volume":47350000,"adj_close":116.26}
{"date":"1981-09-17","open":118.87,"high":119.87,"low":116.63,"close":117.15,"volume":48300000,"adj_close":117.15}
{"date":"1981-09-16","open":119.77,"high":120,"low":117.89,"close":118.87,"volume":43660000,"adj_close":118.87}
{"date":"1981-09-15","open":120.66,"high":121.77,"low":119.27,"close":119.77,"volume":38580000,"adj_close":119.77}
{"date":"1981-09-14","open":121.61,"high":122,"low":119.67,"close":120.66,"volume":34040000,"adj_close":120.66}
{"date":"1981-09-11","open":120.14,"high":122.13,"low":119.29,"close":121.61,"volume":42170000,"adj_close":121.61}
{"date":"1981-09-10","open":118.4,"high":122.18,"low":118.33,"close":120.14,"volume":47430000,"adj_close":120.14}
{"date":"1981-09-09","open":117.98,"high":119.49,"low":116.87,"close":118.4,"volume":43910000,"adj_close":118.4}
{"date":"1981-09-08","open":120.07,"high":120.12,"low":116.85,"close":117.98,"volume":47340000,"adj_close":117.98}
{"date":"1981-09-04","open":121.24,"high":121.54,"low":119.24,"close":120.07,"volume":42760000,"adj_close":120.07}
{"date":"1981-09-03","open":123.49,"high":124.16,"low":120.82,"close":121.24,"volume":41730000,"adj_close":121.24}
{"date":"1981-09-02","open":123.02,"high":124.58,"low":122.54,"close":123.49,"volume":37570000,"adj_close":123.49}
{"date":"1981-09-01","open":122.79,"high":123.92,"low":121.59,"close":123.02,"volume":45110000,"adj_close":123.02}
{"date":"1981-08-31","open":124.08,"high":125.58,"low":122.29,"close":122.79,"volume":40360000,"adj_close":122.79}
{"date":"1981-08-28","open":123.51,"high":125.09,"low":122.85,"close":124.08,"volume":38020000,"adj_close":124.08}
{"date":"1981-08-27","open":124.96,"high":125.31,"low":122.9,"close":123.51,"volume":43900000,"adj_close":123.51}
{"date":"1981-08-26","open":125.13,"high":126.17,"low":123.99,"close":124.96,"volume":39980000,"adj_close":124.96}
{"date":"1981-08-25","open":125.5,"high":125.77,"low":123,"close":125.13,"volume":54600000,"adj_close":125.13}
{"date":"1981-08-24","open":128.59,"high":128.59,"low":125.02,"close":125.5,"volume":46750000,"adj_close":125.5}
{"date":"1981-08-21","open":130.69,"high":131.06,"low":128.7,"close":129.23,"volume":37670000,"adj_close":129.23}
{"date":"1981-08-20","open":130.49,"high":131.74,"low":129.84,"close":130.69,"volume":38270000,"adj_close":130.69}
{"date":"1981-08-19","open":130.11,"high":131.2,"low":128.99,"close":130.49,"volume":39390000,"adj_close":130.49}
{"date":"1981-08-18","open":131.22,"high":131.73,"low":129.1,"close":130.11,"volume":47270000,"adj_close":130.11}
{"date":"1981-08-17","open":132.49,"high":133.02,"low":130.75,"close":131.22,"volume":40840000,"adj_close":131.22}
{"date":"1981-08-14","open":133.51,"high":134.33,"low":131.91,"close":132.49,"volume":42580000,"adj_close":132.49}
{"date":"1981-08-13","open":133.4,"high":134.58,"low":132.53,"close":133.51,"volume":42460000,"adj_close":133.51}
{"date":"1981-08-12","open":133.85,"high":135.18,"low":132.73,"close":133.4,"volume":53650000,"adj_close":133.4}
{"date":"1981-08-11","open":132.54,"high":134.63,"low":132.09,"close":133.85,"volume":52600000,"adj_close":133.85}
{"date":"1981-08-10","open":131.75,"high":133.32,"low":130.83,"close":132.54,"volume":38370000,"adj_close":132.54}
{"date":"1981-08-07","open":132.64,"high":133.04,"low":130.96,"close":131.75,"volume":38370000,"adj_close":131.75}
{"date":"1981-08-06","open":132.67,"high":134.04,"low":131.74,"close":132.64,"volume":52070000,"adj_close":132.64}
{"date":"1981-08-05","open":131.18,"high":133.39,"low":130.76,"close":132.67,"volume":54290000,"adj_close":132.67}
{"date":"1981-08-04","open":130.48,"high":131.66,"low":129.43,"close":131.18,"volume":39460000,"adj_close":131.18}
{"date":"1981-08-03","open":130.92,"high":131.74,"low":129.42,"close":130.48,"volume":39650000,"adj_close":130.48}
{"date":"1981-07-31","open":130.01,"high":131.78,"low":129.6,"close":130.92,"volume":43480000,"adj_close":130.92}
{"date":"1981-07-30","open":129.16,"high":130.68,"low":128.56,"close":130.01,"volume":41560000,"adj_close":130.01}
{"date":"1981-07-29","open":129.14,"high":130.09,"low":128.37,"close":129.16,"volume":37610000,"adj_close":129.16}
{"date":"1981-07-28","open":129.9,"high":130.44,"low":128.28,"close":129.14,"volume":38160000,"adj_close":129.14}
{"date":"1981-07-27","open":128.46,"high":130.61,"low":128.43,"close":129.9,"volume":39610000,"adj_close":129.9}
{"date":"1981-07-24","open":127.4,"high":129.31,"low":127.11,"close":128.46,"volume":38880000,"adj_close":128.46}
{"date":"1981-07-23","open":127.13,"high":128.26,"low":125.96,"close":127.4,"volume":41790000,"adj_close":127.4}
{"date":"1981-07-22","open":128.34,"high":129.72,"low":126.7,"close":127.13,"volume":47500000,"adj_close":127.13}
{"date":"1981-07-21","open":128.72,"high":129.6,"low":127.08,"close":128.34,"volume":47280000,"adj_close":128.34}
{"date":"1981-07-20","open":130.6,"high":130.6,"low":127.98,"close":128.72,"volume":40240000,"adj_close":128.72}
{"date":"1981-07-17","open":130.34,"high":131.6,"low":129.49,"close":130.76,"volume":42780000,"adj_close":130.76}
{"date":"1981-07-16","open":130.23,"high":131.41,"low":129.3,"close":130.34,"volume":39010000,"adj_close":130.34}
{"date":"1981-07-15","open":129.65,"high":131.59,"low":128.89,"close":130.23,"volume":48950000,"adj_close":130.23}
{"date":"1981-07-14","open":129.64,"high":130.78,"low":128.14,"close":129.65,"volume":45230000,"adj_close":129.65}
{"date":"1981-07-13","open":129.37,"high":130.82,"low":128.79,"close":129.64,"volume":38100000,"adj_close":129.64}
{"date":"1981-07-10","open":129.3,"high":130.43,"low":128.38,"close":129.37,"volume":39950000,"adj_close":129.37}
{"date":"1981-07-09","open":128.32,"high":130.08,"low":127.57,"close":129.3,"volume":45510000,"adj_close":129.3}
{"date":"1981-07-08","open":128.24,"high":129.57,"low":126.95,"close":128.32,"volume":46000000,"adj_close":128.32}
{"date":"1981-07-07","open":127.37,"high":129.6,"low":126.39,"close":128.24,"volume":53560000,"adj_close":128.24}
{"date":"1981-07-06","open":128.64,"high":128.99,"low":126.44,"close":127.37,"volume":44590000,"adj_close":127.37}
{"date":"1981-07-02","open":129.77,"high":130.48,"low":127.84,"close":128.64,"volume":45100000,"adj_close":128.64}
{"date":"1981-07-01","open":131.21,"high":131.69,"low":129.04,"close":129.77,"volume":49080000,"adj_close":129.77}
{"date":"1981-06-30","open":131.89,"high":132.67,"low":130.31,"close":131.21,"volume":41550000,"adj_close":131.21}
{"date":"1981-06-29","open":132.56,"high":133.5,"low":131.2,"close":131.89,"volume":37930000,"adj_close":131.89}
{"date":"1981-06-26","open":132.81,"high":133.75,"low":131.71,"close":132.56,"volume":39240000,"adj_close":132.56}
{"date":"1981-06-25","open":132.66,"high":134.3,"low":131.78,"close":132.81,"volume":43920000,"adj_close":132.81}
{"date":"1981-06-24","open":133.35,"high":133.9,"low":131.65,"close":132.66,"volume":46650000,"adj_close":132.66}
{"date":"1981-06-23","open":131.95,"high":133.98,"low":131.16,"close":133.35,"volume":51840000,"adj_close":133.35}
{"date":"1981-06-22","open":132.27,"high":133.54,"low":131.1,"close":131.95,"volume":41790000,"adj_close":131.95}
{"date":"1981-06-19","open":131.64,"high":133.27,"low":130.49,"close":132.27,"volume":46430000,"adj_close":132.27}
{"date":"1981-06-18","open":133.32,"high":133.98,"low":130.94,"close":131.64,"volume":48400000,"adj_close":131.64}
{"date":"1981-06-17","open":132.15,"high":133.98,"low":130.81,"close":133.32,"volume":55470000,"adj_close":133.32}
{"date":"1981-06-16","open":133.61,"high":134,"low":131.29,"close":132.15,"volume":57780000,"adj_close":132.15}
{"date":"1981-06-15","open":133.49,"high":135.67,"low":132.78,"close":133.61,"volume":63350000,"adj_close":133.61}
{"date":"1981-06-12","open":133.75,"high":135.09,"low":132.4,"close":133.49,"volume":60790000,"adj_close":133.49}
{"date":"1981-06-11","open":132.32,"high":134.31,"low":131.58,"close":133.75,"volume":59530000,"adj_close":133.75}
{"date":"1981-06-10","open":131.97,"high":133.49,"low":131.04,"close":132.32,"volume":53200000,"adj_close":132.32}
{"date":"1981-06-09","open":132.24,"high":133.3,"low":130.94,"close":131.97,"volume":44600000,"adj_close":131.97}
{"date":"1981-06-08","open":132.22,"high":133.68,"low":131.29,"close":132.24,"volume":41580000,"adj_close":132.24}
{"date":"1981-06-05","open":130.96,"high":132.98,"low":130.17,"close":132.22,"volume":47180000,"adj_close":132.22}
{"date":"1981-06-04","open":130.71,"high":132.21,"low":129.72,"close":130.96,"volume":48940000,"adj_close":130.96}
{"date":"1981-06-03","open":130.62,"high":131.37,"low":128.77,"close":130.71,"volume":54700000,"adj_close":130.71}
{"date":"1981-06-02","open":132.41,"high":132.96,"low":129.84,"close":130.62,"volume":53930000,"adj_close":130.62}
{"date":"1981-06-01","open":132.59,"high":134.62,"low":131.49,"close":132.41,"volume":62170000,"adj_close":132.41}
{"date":"1981-05-29","open":133.45,"high":134.36,"low":131.52,"close":132.59,"volume":51580000,"adj_close":132.59}
{"date":"1981-05-28","open":133.77,"high":134.92,"low":132,"close":133.45,"volume":59500000,"adj_close":133.45}
{"date":"1981-05-27","open":132.77,"high":134.65,"low":131.85,"close":133.77,"volume":58730000,"adj_close":133.77}
{"date":"1981-05-26","open":131.33,"high":133.3,"low":130.64,"close":132.77,"volume":42760000,"adj_close":132.77}
{"date":"1981-05-22","open":131.75,"high":132.65,"low":130.42,"close":131.33,"volume":40710000,"adj_close":131.33}
{"date":"1981-05-21","open":132,"high":133.03,"low":130.7,"close":131.75,"volume":46820000,"adj_close":131.75}
{"date":"1981-05-20","open":132.09,"high":133.03,"low":130.59,"close":132,"volume":42370000,"adj_close":132}
{"date":"1981-05-19","open":132.54,"high":133.22,"low":130.78,"close":132.09,"volume":42220000,"adj_close":132.09}
{"date":"1981-05-18","open":132.17,"high":133.65,"low":131.49,"close":132.54,"volume":42510000,"adj_close":132.54}
{"date":"1981-05-15","open":131.28,"high":133.21,"low":130.75,"close":132.17,"volume":45460000,"adj_close":132.17}
{"date":"1981-05-14","open":130.55,"high":132.15,"low":129.91,"close":131.28,"volume":42750000,"adj_close":131.28}
{"date":"1981-05-13","open":130.72,"high":131.96,"low":129.53,"close":130.55,"volume":42600000,"adj_close":130.55}
{"date":"1981-05-12","open":129.71,"high":131.17,"low":128.78,"close":130.72,"volume":40440000,"adj_close":130.72}
{"date":"1981-05-11","open":131.66,"high":132.23,"low":129.11,"close":129.71,"volume":37640000,"adj_close":129.71}
{"date":"1981-05-08","open":131.67,"high":132.69,"low":130.84,"close":131.66,"volume":41860000,"adj_close":131.66}
{"date":"1981-05-07","open":130.78,"high":132.41,"low":130.21,"close":131.67,"volume":42590000,"adj_close":131.67}
{"date":"1981-05-06","open":130.32,"high":132.38,"low":130.09,"close":130.78,"volume":47100000,"adj_close":130.78}
{"date":"1981-05-05","open":130.67,"high":131.33,"low":128.93,"close":130.32,"volume":49000000,"adj_close":130.32}
{"date":"1981-05-04","open":131.78,"high":131.78,"low":129.61,"close":130.67,"volume":40430000,"adj_close":130.67}
{"date":"1981-05-01","open":132.81,"high":134.17,"low":131.43,"close":132.72,"volume":48360000,"adj_close":132.72}
{"date":"1981-04-30","open":133.05,"high":134.44,"low":131.85,"close":132.81,"volume":47970000,"adj_close":132.81}
{"date":"1981-04-29","open":134.33,"high":134.69,"low":131.82,"close":133.05,"volume":53340000,"adj_close":133.05}
{"date":"1981-04-28","open":135.48,"high":136.09,"low":133.1,"close":134.33,"volume":58210000,"adj_close":134.33}
{"date":"1981-04-27","open":135.14,"high":136.56,"low":134.13,"close":135.48,"volume":51080000,"adj_close":135.48}
{"date":"1981-04-24","open":133.94,"high":136,"low":132.88,"close":135.14,"volume":60000000,"adj_close":135.14}
{"date":"1981-04-23","open":134.14,"high":135.9,"low":132.9,"close":133.94,"volume":64200000,"adj_close":133.94}
{"date":"1981-04-22","open":134.23,"high":135.54,"low":132.72,"close":134.14,"volume":60660000,"adj_close":134.14}
{"date":"1981-04-21","open":135.45,"high":136.38,"low":133.49,"close":134.23,"volume":60280000,"adj_close":134.23}
{"date":"1981-04-20","open":134.7,"high":136.25,"low":133.19,"close":135.45,"volume":51020000,"adj_close":135.45}
{"date":"1981-04-16","open":134.17,"high":135.82,"low":133.43,"close":134.7,"volume":52950000,"adj_close":134.7}
{"date":"1981-04-15","open":132.68,"high":134.79,"low":132.2,"close":134.17,"volume":56040000,"adj_close":134.17}
{"date":"1981-04-14","open":133.15,"high":134.03,"low":131.58,"close":132.68,"volume":48350000,"adj_close":132.68}
{"date":"1981-04-13","open":134.51,"high":134.91,"low":132.24,"close":133.15,"volume":49860000,"adj_close":133.15}
{"date":"1981-04-10","open":134.67,"high":136.23,"low":133.18,"close":134.51,"volume":58130000,"adj_close":134.51}
{"date":"1981-04-09","open":134.31,"high":135.8,"low":132.59,"close":134.67,"volume":59520000,"adj_close":134.67}
{"date":"1981-04-08","open":133.91,"high":135.34,"low":133.26,"close":134.31,"volume":48000000,"adj_close":134.31}
{"date":"1981-04-07","open":133.93,"high":135.27,"low":132.96,"close":133.91,"volume":44540000,"adj_close":133.91}
{"date":"1981-04-06","open":135.49,"high":135.61,"low":132.91,"close":133.93,"volume":43190000,"adj_close":133.93}
{"date":"1981-04-03","open":136.32,"high":137.04,"low":134.67,"close":135.49,"volume":48680000,"adj_close":135.49}
{"date":"1981-04-02","open":136.57,"high":137.72,"low":135.16,"close":136.32,"volume":52570000,"adj_close":136.32}
{"date":"1981-04-01","open":136,"high":137.56,"low":135.04,"close":136.57,"volume":54880000,"adj_close":136.57}
{"date":"1981-03-31","open":134.68,"high":137.15,"low":134.68,"close":136,"volume":50980000,"adj_close":136}
{"date":"1981-03-30","open":134.65,"high":135.87,"low":133.51,"close":134.28,"volume":33500000,"adj_close":134.28}
{"date":"1981-03-27","open":136.27,"high":136.89,"low":133.91,"close":134.65,"volume":46930000,"adj_close":134.65}
{"date":"1981-03-26","open":137.11,"high":138.38,"low":135.29,"close":136.27,"volume":60370000,"adj_close":136.27}
{"date":"1981-03-25","open":134.67,"high":137.32,"low":133.92,"close":137.11,"volume":56320000,"adj_close":137.11}
{"date":"1981-03-24","open":135.69,"high":137.4,"low":134.1,"close":134.67,"volume":66400000,"adj_close":134.67}
{"date":"1981-03-23","open":134.08,"high":136.5,"low":133.41,"close":135.69,"volume":57880000,"adj_close":135.69}
{"date":"1981-03-20","open":133.46,"high":135.29,"low":132.5,"close":134.08,"volume":61980000,"adj_close":134.08}
{"date":"1981-03-19","open":134.22,"high":135.37,"low":132.37,"close":133.46,"volume":62440000,"adj_close":133.46}
{"date":"1981-03-18","open":133.92,"high":135.66,"low":132.8,"close":134.22,"volume":55740000,"adj_close":134.22}
{"date":"1981-03-17","open":134.68,"high":136.09,"low":132.8,"close":133.92,"volume":65920000,"adj_close":133.92}
{"date":"1981-03-16","open":133.11,"high":135.35,"low":132.1,"close":134.68,"volume":49940000,"adj_close":134.68}
{"date":"1981-03-13","open":133.19,"high":135.53,"low":132.39,"close":133.11,"volume":68290000,"adj_close":133.11}
{"date":"1981-03-12","open":129.95,"high":133.56,"low":129.76,"close":133.19,"volume":54640000,"adj_close":133.19}
{"date":"1981-03-11","open":130.46,"high":131.2,"low":128.72,"close":129.95,"volume":47390000,"adj_close":129.95}
{"date":"1981-03-10","open":131.12,"high":132.64,"low":129.72,"close":130.46,"volume":56610000,"adj_close":130.46}
{"date":"1981-03-09","open":129.85,"high":131.94,"low":129.39,"close":131.12,"volume":46180000,"adj_close":131.12}
{"date":"1981-03-06","open":129.93,"high":131.18,"low":128.56,"close":129.85,"volume":43940000,"adj_close":129.85}
{"date":"1981-03-05","open":130.86,"high":131.82,"low":129.25,"close":129.93,"volume":45380000,"adj_close":129.93}
{"date":"1981-03-04","open":130.56,"high":132.07,"low":129.57,"close":130.86,"volume":47260000,"adj_close":130.86}
{"date":"1981-03-03","open":132.01,"high":132.72,"low":129.66,"close":130.56,"volume":48730000,"adj_close":130.56}
{"date":"1981-03-02","open":131.27,"high":132.96,"low":130.15,"close":132.01,"volume":47710000,"adj_close":132.01}
{"date":"1981-02-27","open":130.1,"high":132.02,"low":129.35,"close":131.27,"volume":53210000,"adj_close":131.27}
{"date":"1981-02-26","open":128.52,"high":130.93,"low":128.02,"close":130.1,"volume":60300000,"adj_close":130.1}
{"date":"1981-02-25","open":127.39,"high":129.21,"low":125.77,"close":128.52,"volume":45710000,"adj_close":128.52}
{"date":"1981-02-24","open":127.35,"high":128.76,"low":126.49,"close":127.39,"volume":43960000,"adj_close":127.39}
{"date":"1981-02-23","open":126.58,"high":128.28,"low":125.69,"close":127.35,"volume":39590000,"adj_close":127.35}
{"date":"1981-02-20","open":126.61,"high":127.65,"low":124.66,"close":126.58,"volume":41900000,"adj_close":126.58}
{"date":"1981-02-19","open":128.48,"high":129.07,"low":125.98,"close":126.61,"volume":41630000,"adj_close":126.61}
{"date":"1981-02-18","open":127.81,"high":129.25,"low":127.09,"close":128.48,"volume":40410000,"adj_close":128.48}
{"date":"1981-02-17","open":126.98,"high":128.75,"low":126.43,"close":127.81,"volume":37940000,"adj_close":127.81}
{"date":"1981-02-13","open":127.48,"high":128.34,"low":126.04,"close":126.98,"volume":33360000,"adj_close":126.98}
{"date":"1981-02-12","open":128.24,"high":128.95,"low":126.78,"close":127.48,"volume":34700000,"adj_close":127.48}
{"date":"1981-02-11","open":129.24,"high":129.92,"low":127.6,"close":128.24,"volume":37770000,"adj_close":128.24}
{"date":"1981-02-10","open":129.27,"high":130.19,"low":128.05,"close":129.24,"volume":40820000,"adj_close":129.24}
{"date":"1981-02-09","open":130.6,"high":131.39,"low":128.61,"close":129.27,"volume":38330000,"adj_close":129.27}
{"date":"1981-02-06","open":129.63,"high":131.81,"low":129.03,"close":130.6,"volume":45820000,"adj_close":130.6}
{"date":"1981-02-05","open":128.59,"high":130.49,"low":127.99,"close":129.63,"volume":45320000,"adj_close":129.63}
{"date":"1981-02-04","open":128.46,"high":129.71,"low":127.29,"close":128.59,"volume":45520000,"adj_close":128.59}
{"date":"1981-02-03","open":126.91,"high":128.92,"low":125.89,"close":128.46,"volume":45950000,"adj_close":128.46}
{"date":"1981-02-02","open":129.48,"high":129.48,"low":125.82,"close":126.91,"volume":44070000,"adj_close":126.91}
{"date":"1981-01-30","open":130.24,"high":131.65,"low":128.61,"close":129.55,"volume":41160000,"adj_close":129.55}
{"date":"1981-01-29","open":130.34,"high":131.78,"low":128.97,"close":130.24,"volume":38170000,"adj_close":130.24}
{"date":"1981-01-28","open":131.12,"high":132.41,"low":129.82,"close":130.34,"volume":36690000,"adj_close":130.34}
{"date":"1981-01-27","open":129.84,"high":131.95,"low":129.32,"close":131.12,"volume":42260000,"adj_close":131.12}
{"date":"1981-01-26","open":130.23,"high":131.18,"low":128.57,"close":129.84,"volume":35380000,"adj_close":129.84}
{"date":"1981-01-23","open":130.26,"high":131.34,"low":129,"close":130.23,"volume":37220000,"adj_close":130.23}
{"date":"1981-01-22","open":131.36,"high":132.08,"low":129.23,"close":130.26,"volume":39880000,"adj_close":130.26}
{"date":"1981-01-21","open":131.65,"high":132.48,"low":129.93,"close":131.36,"volume":39190000,"adj_close":131.36}
{"date":"1981-01-20","open":134.37,"high":135.3,"low":131.26,"close":131.65,"volume":41750000,"adj_close":131.65}
{"date":"1981-01-19","open":134.77,"high":135.86,"low":133.51,"close":134.37,"volume":36470000,"adj_close":134.37}
{"date":"1981-01-16","open":134.22,"high":135.91,"low":133.35,"close":134.77,"volume":43260000,"adj_close":134.77}
{"date":"1981-01-15","open":133.47,"high":135.15,"low":132.44,"close":134.22,"volume":39640000,"adj_close":134.22}
{"date":"1981-01-14","open":133.29,"high":135.25,"low":132.65,"close":133.47,"volume":41390000,"adj_close":133.47}
{"date":"1981-01-13","open":133.52,"high":134.27,"low":131.69,"close":133.29,"volume":40890000,"adj_close":133.29}
{"date":"1981-01-12","open":133.48,"high":135.88,"low":132.79,"close":133.52,"volume":48760000,"adj_close":133.52}
{"date":"1981-01-09","open":133.06,"high":134.76,"low":131.71,"close":133.48,"volume":50190000,"adj_close":133.48}
{"date":"1981-01-08","open":135.08,"high":136.1,"low":131.96,"close":133.06,"volume":55350000,"adj_close":133.06}
{"date":"1981-01-07","open":136.02,"high":136.02,"low":132.3,"close":135.08,"volume":92890000,"adj_close":135.08}
{"date":"1981-01-06","open":137.97,"high":140.32,"low":135.78,"close":138.12,"volume":67400000,"adj_close":138.12}
{"date":"1981-01-05","open":136.34,"high":139.24,"low":135.86,"close":137.97,"volume":58710000,"adj_close":137.97}
{"date":"1981-01-02","open":135.76,"high":137.1,"low":134.61,"close":136.34,"volume":28870000,"adj_close":136.34}
{"date":"1980-12-31","open":135.33,"high":136.76,"low":134.29,"close":135.76,"volume":41210000,"adj_close":135.76}
{"date":"1980-12-30","open":135.03,"high":136.51,"low":134.04,"close":135.33,"volume":39750000,"adj_close":135.33}
{"date":"1980-12-29","open":136.57,"high":137.51,"low":134.36,"close":135.03,"volume":36060000,"adj_close":135.03}
{"date":"1980-12-26","open":135.88,"high":137.02,"low":135.2,"close":136.57,"volume":16130000,"adj_close":136.57}
{"date":"1980-12-24","open":135.3,"high":136.55,"low":134.15,"close":135.88,"volume":29490000,"adj_close":135.88}
{"date":"1980-12-23","open":135.78,"high":137.48,"low":134.01,"close":135.3,"volume":55260000,"adj_close":135.3}
{"date":"1980-12-22","open":133.7,"high":136.68,"low":132.88,"close":135.78,"volume":51950000,"adj_close":135.78}
{"date":"1980-12-19","open":133,"high":134,"low":131.8,"close":133.7,"volume":50770000,"adj_close":133.7}
{"date":"1980-12-18","open":132.89,"high":135.9,"low":131.89,"close":133,"volume":69570000,"adj_close":133}
{"date":"1980-12-17","open":130.6,"high":133.59,"low":130.22,"close":132.89,"volume":50800000,"adj_close":132.89}
{"date":"1980-12-16","open":129.45,"high":131.22,"low":128.33,"close":130.6,"volume":41630000,"adj_close":130.6}
{"date":"1980-12-15","open":129.23,"high":131.33,"low":128.64,"close":129.45,"volume":39700000,"adj_close":129.45}
{"date":"1980-12-12","open":127.36,"high":129.98,"low":127.15,"close":129.23,"volume":39530000,"adj_close":129.23}
{"date":"1980-12-11","open":128.26,"high":128.73,"low":125.32,"close":127.36,"volume":60220000,"adj_close":127.36}
{"date":"1980-12-10","open":130.48,"high":131.99,"low":127.94,"close":128.26,"volume":49860000,"adj_close":128.26}
{"date":"1980-12-09","open":130.61,"high":131.92,"low":128.77,"close":130.48,"volume":53220000,"adj_close":130.48}
{"date":"1980-12-08","open":133.19,"high":133.19,"low":129.71,"close":130.61,"volume":53390000,"adj_close":130.61}
{"date":"1980-12-05","open":136.37,"high":136.37,"low":132.91,"close":134.03,"volume":51990000,"adj_close":134.03}
{"date":"1980-12-04","open":136.71,"high":138.4,"low":135.09,"close":136.48,"volume":51170000,"adj_close":136.48}
{"date":"1980-12-03","open":136.97,"high":138.09,"low":135.43,"close":136.71,"volume":43430000,"adj_close":136.71}
{"date":"1980-12-02","open":137.21,"high":138.11,"low":134.37,"close":136.97,"volume":52340000,"adj_close":136.97}
{"date":"1980-12-01","open":140.52,"high":140.66,"low":136.75,"close":137.21,"volume":48180000,"adj_close":137.21}
{"date":"1980-11-28","open":140.17,"high":141.54,"low":139,"close":140.52,"volume":34240000,"adj_close":140.52}
{"date":"1980-11-26","open":139.33,"high":141.96,"low":138.6,"close":140.17,"volume":55340000,"adj_close":140.17}
{"date":"1980-11-25","open":138.31,"high":140.83,"low":137.42,"close":139.33,"volume":55840000,"adj_close":139.33}
{"date":"1980-11-24","open":139.11,"high":139.36,"low":136.36,"close":138.31,"volume":51120000,"adj_close":138.31}
{"date":"1980-11-21","open":140.4,"high":141.24,"low":138.1,"close":139.11,"volume":55950000,"adj_close":139.11}
{"date":"1980-11-20","open":139.06,"high":141.24,"low":137.79,"close":140.4,"volume":60180000,"adj_close":140.4}
{"date":"1980-11-19","open":139.7,"high":141.76,"low":138.06,"close":139.06,"volume":69230000,"adj_close":139.06}
{"date":"1980-11-18","open":137.91,"high":140.92,"low":137.91,"close":139.7,"volume":70380000,"adj_close":139.7}
{"date":"1980-11-17","open":137.15,"high":138.46,"low":134.9,"close":137.75,"volume":50260000,"adj_close":137.75}
{"date":"1980-11-14","open":136.49,"high":138.96,"low":135.12,"close":137.15,"volume":71630000,"adj_close":137.15}
{"date":"1980-11-13","open":134.59,"high":137.21,"low":134.12,"close":136.49,"volume":69340000,"adj_close":136.49}
{"date":"1980-11-12","open":131.33,"high":135.12,"low":131.33,"close":134.59,"volume":58500000,"adj_close":134.59}
{"date":"1980-11-11","open":129.48,"high":132.3,"low":129.48,"close":131.26,"volume":41520000,"adj_close":131.26}
{"date":"1980-11-10","open":129.18,"high":130.51,"low":128.19,"close":129.48,"volume":35720000,"adj_close":129.48}
{"date":"1980-11-07","open":128.91,"high":130.08,"low":127.74,"close":129.18,"volume":40070000,"adj_close":129.18}
{"date":"1980-11-06","open":131.3,"high":131.3,"low":128.23,"close":128.91,"volume":48890000,"adj_close":128.91}
{"date":"1980-11-05","open":130.77,"high":135.65,"low":130.77,"close":131.33,"volume":84080000,"adj_close":131.33}
{"date":"1980-11-03","open":127.47,"high":129.85,"low":127.23,"close":129.04,"volume":35820000,"adj_close":129.04}
{"date":"1980-10-31","open":126.29,"high":128.24,"low":125.29,"close":127.47,"volume":40110000,"adj_close":127.47}
{"date":"1980-10-30","open":127.91,"high":128.71,"low":125.78,"close":126.29,"volume":39060000,"adj_close":126.29}
{"date":"1980-10-29","open":128.05,"high":129.91,"low":127.07,"close":127.91,"volume":37200000,"adj_close":127.91}
{"date":"1980-10-28","open":127.88,"high":128.86,"low":126.36,"close":128.05,"volume":40300000,"adj_close":128.05}
{"date":"1980-10-27","open":129.85,"high":129.94,"low":127.34,"close":127.88,"volume":34430000,"adj_close":127.88}
{"date":"1980-10-24","open":129.53,"high":130.55,"low":128.04,"close":129.85,"volume":41050000,"adj_close":129.85}
{"date":"1980-10-23","open":131.92,"high":132.54,"low":128.87,"close":129.53,"volume":49200000,"adj_close":129.53}
{"date":"1980-10-22","open":131.84,"high":132.97,"low":130.62,"close":131.92,"volume":43060000,"adj_close":131.92}
{"date":"1980-10-21","open":132.61,"high":134.01,"low":130.78,"close":131.84,"volume":51220000,"adj_close":131.84}
{"date":"1980-10-20","open":131.52,"high":133.21,"low":130.04,"close":132.61,"volume":40910000,"adj_close":132.61}
{"date":"1980-10-17","open":132.22,"high":133.07,"low":130.22,"close":131.52,"volume":43920000,"adj_close":131.52}
{"date":"1980-10-16","open":133.7,"high":135.88,"low":131.64,"close":132.22,"volume":65450000,"adj_close":132.22}
{"date":"1980-10-15","open":132.02,"high":134.35,"low":131.59,"close":133.7,"volume":48260000,"adj_close":133.7}
{"date":"1980-10-14","open":132.03,"high":133.57,"low":131.16,"close":132.02,"volume":48830000,"adj_close":132.02}
{"date":"1980-10-13","open":130.29,"high":132.46,"low":129.37,"close":132.03,"volume":31360000,"adj_close":132.03}
{"date":"1980-10-10","open":131.04,"high":132.15,"low":129.58,"close":130.29,"volume":44040000,"adj_close":130.29}
{"date":"1980-10-09","open":131.65,"high":132.65,"low":130.25,"close":131.04,"volume":43980000,"adj_close":131.04}
{"date":"1980-10-08","open":131,"high":132.78,"low":130.28,"close":131.65,"volume":46580000,"adj_close":131.65}
{"date":"1980-10-07","open":131.73,"high":132.88,"low":130.1,"close":131,"volume":50310000,"adj_close":131}
{"date":"1980-10-06","open":129.35,"high":132.38,"low":129.35,"close":131.73,"volume":50130000,"adj_close":131.73}
{"date":"1980-10-03","open":128.09,"high":130.44,"low":127.65,"close":129.33,"volume":47510000,"adj_close":129.33}
{"date":"1980-10-02","open":127.13,"high":128.82,"low":126.04,"close":128.09,"volume":46160000,"adj_close":128.09}
{"date":"1980-10-01","open":125.46,"high":127.88,"low":124.66,"close":127.13,"volume":48720000,"adj_close":127.13}
{"date":"1980-09-30","open":123.54,"high":126.09,"low":123.54,"close":125.46,"volume":40290000,"adj_close":125.46}
{"date":"1980-09-29","open":125.41,"high":125.41,"low":122.87,"close":123.54,"volume":46410000,"adj_close":123.54}
{"date":"1980-09-26","open":128.17,"high":128.17,"low":125.29,"close":126.35,"volume":49460000,"adj_close":126.35}
{"date":"1980-09-25","open":130.37,"high":131.53,"low":128.13,"close":128.72,"volume":49510000,"adj_close":128.72}
{"date":"1980-09-24","open":129.43,"high":131.34,"low":128.45,"close":130.37,"volume":56860000,"adj_close":130.37}
{"date":"1980-09-23","open":130.4,"high":132.17,"low":128.55,"close":129.43,"volume":64390000,"adj_close":129.43}
{"date":"1980-09-22","open":129.25,"high":130.99,"low":127.89,"close":130.4,"volume":53140000,"adj_close":130.4}
{"date":"1980-09-19","open":128.4,"high":130.33,"low":127.57,"close":129.25,"volume":53780000,"adj_close":129.25}
{"date":"1980-09-18","open":128.87,"high":130.38,"low":127.63,"close":128.4,"volume":63390000,"adj_close":128.4}
{"date":"1980-09-17","open":126.74,"high":129.68,"low":126.37,"close":128.87,"volume":63990000,"adj_close":128.87}
{"date":"1980-09-16","open":125.67,"high":127.78,"low":125.15,"close":126.74,"volume":57290000,"adj_close":126.74}
{"date":"1980-09-15","open":125.54,"high":126.35,"low":124.09,"close":125.67,"volume":44630000,"adj_close":125.67}
{"date":"1980-09-12","open":125.66,"high":126.75,"low":124.72,"close":125.54,"volume":47180000,"adj_close":125.54}
{"date":"1980-09-11","open":124.81,"high":126.48,"low":124.19,"close":125.66,"volume":44770000,"adj_close":125.66}
{"date":"1980-09-10","open":124.07,"high":125.95,"low":123.6,"close":124.81,"volume":51430000,"adj_close":124.81}
{"date":"1980-09-09","open":123.31,"high":124.52,"low":121.94,"close":124.07,"volume":44460000,"adj_close":124.07}
{"date":"1980-09-08","open":124.88,"high":125.67,"low":122.78,"close":123.31,"volume":42050000,"adj_close":123.31}
{"date":"1980-09-05","open":125.42,"high":126.12,"low":124.08,"close":124.88,"volume":37990000,"adj_close":124.88}
{"date":"1980-09-04","open":126.12,"high":127.7,"low":124.42,"close":125.42,"volume":59030000,"adj_close":125.42}
{"date":"1980-09-03","open":123.87,"high":126.43,"low":123.87,"close":126.12,"volume":52370000,"adj_close":126.12}
{"date":"1980-09-02","open":122.38,"high":124.36,"low":121.79,"close":123.74,"volume":35290000,"adj_close":123.74}
{"date":"1980-08-29","open":122.08,"high":123.01,"low":121.06,"close":122.38,"volume":33510000,"adj_close":122.38}
{"date":"1980-08-28","open":123.52,"high":123.91,"low":121.61,"close":122.08,"volume":39890000,"adj_close":122.08}
{"date":"1980-08-27","open":124.84,"high":124.98,"low":122.93,"close":123.52,"volume":44000000,"adj_close":123.52}
{"date":"1980-08-26","open":125.16,"high":126.29,"low":124.01,"close":124.84,"volume":41700000,"adj_close":124.84}
{"date":"1980-08-25","open":126.02,"high":126.28,"low":124.65,"close":125.16,"volume":35400000,"adj_close":125.16}
{"date":"1980-08-22","open":125.46,"high":127.78,"low":125.18,"close":126.02,"volume":58210000,"adj_close":126.02}
{"date":"1980-08-21","open":123.77,"high":125.99,"low":123.61,"close":125.46,"volume":50770000,"adj_close":125.46}
{"date":"1980-08-20","open":122.6,"high":124.27,"low":121.91,"close":123.77,"volume":42560000,"adj_close":123.77}
{"date":"1980-08-19","open":123.39,"high":124,"low":121.97,"close":122.6,"volume":41930000,"adj_close":122.6}
{"date":"1980-08-18","open":125.28,"high":125.28,"low":122.82,"close":123.39,"volume":41890000,"adj_close":123.39}
{"date":"1980-08-15","open":125.25,"high":126.61,"low":124.57,"close":125.72,"volume":47780000,"adj_close":125.72}
{"date":"1980-08-14","open":123.28,"high":125.62,"low":122.68,"close":125.25,"volume":47700000,"adj_close":125.25}
{"date":"1980-08-13","open":123.79,"high":124.67,"low":122.49,"close":123.28,"volume":44350000,"adj_close":123.28}
{"date":"1980-08-12","open":124.78,"high":125.78,"low":123.29,"close":123.79,"volume":52050000,"adj_close":123.79}
{"date":"1980-08-11","open":123.61,"high":125.31,"low":122.85,"close":124.78,"volume":44690000,"adj_close":124.78}
{"date":"1980-08-08","open":123.3,"high":125.23,"low":122.82,"close":123.61,"volume":58860000,"adj_close":123.61}
{"date":"1980-08-07","open":121.66,"high":123.84,"low":121.66,"close":123.3,"volume":61820000,"adj_close":123.3}
{"date":"1980-08-06","open":120.74,"high":122.01,"low":119.94,"close":121.55,"volume":45050000,"adj_close":121.55}
{"date":"1980-08-05","open":120.98,"high":122.09,"low":119.96,"close":120.74,"volume":45510000,"adj_close":120.74}
{"date":"1980-08-04","open":121.21,"high":121.63,"low":119.42,"close":120.98,"volume":41550000,"adj_close":120.98}
{"date":"1980-08-01","open":121.67,"high":122.38,"low":120.08,"close":121.21,"volume":46440000,"adj_close":121.21}
{"date":"1980-07-31","open":122.23,"high":122.34,"low":119.4,"close":121.67,"volume":54610000,"adj_close":121.67}
{"date":"1980-07-30","open":122.4,"high":123.93,"low":121.16,"close":122.23,"volume":58060000,"adj_close":122.23}
{"date":"1980-07-29","open":121.43,"high":122.99,"low":120.76,"close":122.4,"volume":44840000,"adj_close":122.4}
{"date":"1980-07-28","open":120.78,"high":122.02,"low":119.78,"close":121.43,"volume":35330000,"adj_close":121.43}
{"date":"1980-07-25","open":121.79,"high":121.96,"low":119.94,"close":120.78,"volume":36250000,"adj_close":120.78}
{"date":"1980-07-24","open":121.93,"high":122.98,"low":120.83,"close":121.79,"volume":42420000,"adj_close":121.79}
{"date":"1980-07-23","open":122.19,"high":123.26,"low":120.93,"close":121.93,"volume":45890000,"adj_close":121.93}
{"date":"1980-07-22","open":122.51,"high":123.9,"low":121.38,"close":122.19,"volume":52230000,"adj_close":122.19}
{"date":"1980-07-21","open":122.04,"high":123.15,"low":120.85,"close":122.51,"volume":42750000,"adj_close":122.51}
{"date":"1980-07-18","open":121.44,"high":123.19,"low":120.88,"close":122.04,"volume":58040000,"adj_close":122.04}
{"date":"1980-07-17","open":119.63,"high":121.84,"low":119.43,"close":121.44,"volume":48850000,"adj_close":121.44}
{"date":"1980-07-16","open":119.3,"high":120.87,"low":118.54,"close":119.63,"volume":49140000,"adj_close":119.63}
{"date":"1980-07-15","open":120.01,"high":121.56,"low":118.85,"close":119.3,"volume":60920000,"adj_close":119.3}
{"date":"1980-07-14","open":117.84,"high":120.37,"low":117.45,"close":120.01,"volume":45500000,"adj_close":120.01}
{"date":"1980-07-11","open":116.95,"high":118.38,"low":116.29,"close":117.84,"volume":38310000,"adj_close":117.84}
{"date":"1980-07-10","open":117.98,"high":118.57,"low":116.38,"close":116.95,"volume":43730000,"adj_close":116.95}
{"date":"1980-07-09","open":117.84,"high":119.52,"low":117.1,"close":117.98,"volume":52010000,"adj_close":117.98}
{"date":"1980-07-08","open":118.29,"high":119.11,"low":117.07,"close":117.84,"volume":45830000,"adj_close":117.84}
{"date":"1980-07-07","open":117.46,"high":118.85,"low":116.96,"close":118.29,"volume":42540000,"adj_close":118.29}
{"date":"1980-07-03","open":115.68,"high":117.8,"low":115.49,"close":117.46,"volume":47230000,"adj_close":117.46}
{"date":"1980-07-02","open":114.93,"high":116.44,"low":114.36,"close":115.68,"volume":42950000,"adj_close":115.68}
{"date":"1980-07-01","open":114.24,"high":115.45,"low":113.54,"close":114.93,"volume":34340000,"adj_close":114.93}
{"date":"1980-06-30","open":116,"high":116.04,"low":113.55,"close":114.24,"volume":29910000,"adj_close":114.24}
{"date":"1980-06-27","open":116.19,"high":116.93,"low":115.06,"close":116,"volume":33110000,"adj_close":116}
{"date":"1980-06-26","open":116.72,"high":117.98,"low":115.58,"close":116.19,"volume":45110000,"adj_close":116.19}
{"date":"1980-06-25","open":115.14,"high":117.37,"low":115.07,"close":116.72,"volume":46500000,"adj_close":116.72}
{"date":"1980-06-24","open":114.51,"high":115.75,"low":113.76,"close":115.14,"volume":37730000,"adj_close":115.14}
{"date":"1980-06-23","open":114.06,"high":115.28,"low":113.35,"close":114.51,"volume":34180000,"adj_close":114.51}
{"date":"1980-06-20","open":114.66,"high":114.9,"low":113.12,"close":114.06,"volume":36530000,"adj_close":114.06}
{"date":"1980-06-19","open":116.26,"high":116.81,"low":114.36,"close":114.66,"volume":38280000,"adj_close":114.66}
{"date":"1980-06-18","open":116.03,"high":116.84,"low":114.77,"close":116.26,"volume":41960000,"adj_close":116.26}
{"date":"1980-06-17","open":116.09,"high":117.16,"low":115.13,"close":116.03,"volume":41990000,"adj_close":116.03}
{"date":"1980-06-16","open":115.81,"high":116.8,"low":114.78,"close":116.09,"volume":36190000,"adj_close":116.09}
{"date":"1980-06-13","open":115.52,"high":116.94,"low":114.67,"close":115.81,"volume":41880000,"adj_close":115.81}
{"date":"1980-06-12","open":116.02,"high":117.01,"low":114.28,"close":115.52,"volume":47300000,"adj_close":115.52}
{"date":"1980-06-11","open":114.66,"high":116.64,"low":114.22,"close":116.02,"volume":43800000,"adj_close":116.02}
{"date":"1980-06-10","open":113.71,"high":115.5,"low":113.17,"close":114.66,"volume":42030000,"adj_close":114.66}
{"date":"1980-06-09","open":113.2,"high":114.51,"low":112.68,"close":113.71,"volume":36820000,"adj_close":113.71}
{"date":"1980-06-06","open":112.78,"high":114.01,"low":112.11,"close":113.2,"volume":37230000,"adj_close":113.2}
{"date":"1980-06-05","open":112.61,"high":114.38,"low":111.89,"close":112.78,"volume":49070000,"adj_close":112.78}
{"date":"1980-06-04","open":110.51,"high":113.45,"low":110.22,"close":112.61,"volume":44180000,"adj_close":112.61}
{"date":"1980-06-03","open":110.76,"high":111.63,"low":109.77,"close":110.51,"volume":33150000,"adj_close":110.51}
{"date":"1980-06-02","open":111.24,"high":112.15,"low":110.06,"close":110.76,"volume":32710000,"adj_close":110.76}
{"date":"1980-05-30","open":110.27,"high":111.55,"low":108.87,"close":111.24,"volume":34820000,"adj_close":111.24}
{"date":"1980-05-29","open":112.06,"high":112.64,"low":109.86,"close":110.27,"volume":42000000,"adj_close":110.27}
{"date":"1980-05-28","open":111.4,"high":112.72,"low":110.42,"close":112.06,"volume":38580000,"adj_close":112.06}
{"date":"1980-05-27","open":110.62,"high":112.3,"low":110.35,"close":111.4,"volume":40810000,"adj_close":111.4}
{"date":"1980-05-23","open":109.01,"high":111.37,"low":109.01,"close":110.62,"volume":45790000,"adj_close":110.62}
{"date":"1980-05-22","open":107.72,"high":109.73,"low":107.34,"close":109.01,"volume":41040000,"adj_close":109.01}
{"date":"1980-05-21","open":107.62,"high":108.31,"low":106.54,"close":107.72,"volume":34830000,"adj_close":107.72}
{"date":"1980-05-20","open":107.67,"high":108.39,"low":106.75,"close":107.62,"volume":31800000,"adj_close":107.62}
{"date":"1980-05-19","open":107.35,"high":108.43,"low":106.51,"close":107.67,"volume":30970000,"adj_close":107.67}
{"date":"1980-05-16","open":106.99,"high":107.89,"low":106.25,"close":107.35,"volume":31710000,"adj_close":107.35}
{"date":"1980-05-15","open":106.85,"high":107.99,"low":106.07,"close":106.99,"volume":41120000,"adj_close":106.99}
{"date":"1980-05-14","open":106.3,"high":107.89,"low":106,"close":106.85,"volume":40840000,"adj_close":106.85}
{"date":"1980-05-13","open":104.78,"high":106.76,"low":104.44,"close":106.3,"volume":35460000,"adj_close":106.3}
{"date":"1980-05-12","open":104.72,"high":105.48,"low":103.5,"close":104.78,"volume":28220000,"adj_close":104.78}
{"date":"1980-05-09","open":106.13,"high":106.2,"low":104.18,"close":104.72,"volume":30280000,"adj_close":104.72}
{"date":"1980-05-08","open":107.18,"high":108.02,"low":105.5,"close":106.13,"volume":39280000,"adj_close":106.13}
{"date":"1980-05-07","open":106.25,"high":108.12,"low":105.83,"close":107.18,"volume":42600000,"adj_close":107.18}
{"date":"1980-05-06","open":106.38,"high":107.83,"low":105.36,"close":106.25,"volume":40160000,"adj_close":106.25}
{"date":"1980-05-05","open":105.58,"high":106.83,"low":104.64,"close":106.38,"volume":34090000,"adj_close":106.38}
{"date":"1980-05-02","open":105.46,"high":106.25,"low":104.61,"close":105.58,"volume":28040000,"adj_close":105.58}
{"date":"1980-05-01","open":106.29,"high":106.86,"low":104.72,"close":105.46,"volume":32480000,"adj_close":105.46}
{"date":"1980-04-30","open":105.86,"high":106.72,"low":104.5,"close":106.29,"volume":30850000,"adj_close":106.29}
{"date":"1980-04-29","open":105.64,"high":106.7,"low":104.86,"close":105.86,"volume":27940000,"adj_close":105.86}
{"date":"1980-04-28","open":105.16,"high":106.79,"low":104.64,"close":105.64,"volume":30600000,"adj_close":105.64}
{"date":"1980-04-25","open":104.4,"high":105.57,"low":103.02,"close":105.16,"volume":28590000,"adj_close":105.16}
{"date":"1980-04-24","open":103.73,"high":105.43,"low":102.93,"close":104.4,"volume":35790000,"adj_close":104.4}
{"date":"1980-04-23","open":103.43,"high":105.11,"low":102.81,"close":103.73,"volume":42620000,"adj_close":103.73}
{"date":"1980-04-22","open":100.81,"high":104.02,"low":100.81,"close":103.43,"volume":47920000,"adj_close":103.43}
{"date":"1980-04-21","open":100.55,"high":101.26,"low":98.95,"close":99.8,"volume":27560000,"adj_close":99.8}
{"date":"1980-04-18","open":101.05,"high":102.07,"low":99.97,"close":100.55,"volume":26880000,"adj_close":100.55}
{"date":"1980-04-17","open":101.54,"high":102.21,"low":100.12,"close":101.05,"volume":32770000,"adj_close":101.05}
{"date":"1980-04-16","open":102.63,"high":104.42,"low":101.13,"close":101.54,"volume":39730000,"adj_close":101.54}
{"date":"1980-04-15","open":102.84,"high":103.94,"low":101.85,"close":102.63,"volume":26670000,"adj_close":102.63}
{"date":"1980-04-14","open":103.79,"high":103.92,"low":102.08,"close":102.84,"volume":23060000,"adj_close":102.84}
{"date":"1980-04-11","open":104.08,"high":105.15,"low":103.2,"close":103.79,"volume":29960000,"adj_close":103.79}
{"date":"1980-04-10","open":103.11,"high":105,"low":102.81,"close":104.08,"volume":33940000,"adj_close":104.08}
{"date":"1980-04-09","open":101.2,"high":103.6,"low":101.01,"close":103.11,"volume":33020000,"adj_close":103.11}
{"date":"1980-04-08","open":100.19,"high":101.88,"low":99.23,"close":101.2,"volume":31700000,"adj_close":101.2}
{"date":"1980-04-07","open":102.15,"high":102.27,"low":99.73,"close":100.19,"volume":29130000,"adj_close":100.19}
{"date":"1980-04-03","open":102.68,"high":103.34,"low":101.31,"close":102.15,"volume":27970000,"adj_close":102.15}
{"date":"1980-04-02","open":102.18,"high":103.87,"low":101.45,"close":102.68,"volume":35210000,"adj_close":102.68}
{"date":"1980-04-01","open":102.09,"high":103.28,"low":100.85,"close":102.18,"volume":32230000,"adj_close":102.18}
{"date":"1980-03-31","open":100.68,"high":102.65,"low":100.02,"close":102.09,"volume":35840000,"adj_close":102.09}
{"date":"1980-03-28","open":98.22,"high":101.43,"low":97.72,"close":100.68,"volume":46720000,"adj_close":100.68}
{"date":"1980-03-27","open":98.68,"high":99.58,"low":94.23,"close":98.22,"volume":63680000,"adj_close":98.22}
{"date":"1980-03-26","open":99.19,"high":101.22,"low":98.1,"close":98.68,"volume":37370000,"adj_close":98.68}
{"date":"1980-03-25","open":99.28,"high":100.58,"low":97.89,"close":99.19,"volume":43790000,"adj_close":99.19}
{"date":"1980-03-24","open":102.18,"high":102.18,"low":98.88,"close":99.28,"volume":39230000,"adj_close":99.28}
{"date":"1980-03-21","open":103.12,"high":103.73,"low":101.55,"close":102.31,"volume":32220000,"adj_close":102.31}
{"date":"1980-03-20","open":104.31,"high":105.17,"low":102.52,"close":103.12,"volume":32580000,"adj_close":103.12}
{"date":"1980-03-19","open":104.1,"high":105.72,"low":103.35,"close":104.31,"volume":36520000,"adj_close":104.31}
{"date":"1980-03-18","open":102.26,"high":104.71,"low":101.14,"close":104.1,"volume":47340000,"adj_close":104.1}
{"date":"1980-03-17","open":105.23,"high":105.23,"low":101.82,"close":102.26,"volume":37020000,"adj_close":102.26}
{"date":"1980-03-14","open":105.62,"high":106.49,"low":104.01,"close":105.43,"volume":35180000,"adj_close":105.43}
{"date":"1980-03-13","open":106.87,"high":107.55,"low":105.1,"close":105.62,"volume":33070000,"adj_close":105.62}
{"date":"1980-03-12","open":107.78,"high":108.4,"low":105.42,"close":106.87,"volume":37990000,"adj_close":106.87}
{"date":"1980-03-11","open":106.51,"high":108.54,"low":106.18,"close":107.78,"volume":41350000,"adj_close":107.78}
{"date":"1980-03-10","open":106.9,"high":107.86,"low":104.92,"close":106.51,"volume":43750000,"adj_close":106.51}
{"date":"1980-03-07","open":108.65,"high":108.96,"low":105.99,"close":106.9,"volume":50950000,"adj_close":106.9}
{"date":"1980-03-06","open":111.13,"high":111.29,"low":107.85,"close":108.65,"volume":49610000,"adj_close":108.65}
{"date":"1980-03-05","open":112.78,"high":113.94,"low":110.58,"close":111.13,"volume":49240000,"adj_close":111.13}
{"date":"1980-03-04","open":112.5,"high":113.41,"low":110.83,"close":112.78,"volume":44310000,"adj_close":112.78}
{"date":"1980-03-03","open":113.66,"high":114.34,"low":112.01,"close":112.5,"volume":38690000,"adj_close":112.5}
{"date":"1980-02-29","open":112.35,"high":114.12,"low":111.77,"close":113.66,"volume":38810000,"adj_close":113.66}
{"date":"1980-02-28","open":112.38,"high":113.7,"low":111.33,"close":112.35,"volume":40330000,"adj_close":112.35}
{"date":"1980-02-27","open":113.98,"high":115.12,"low":111.91,"close":112.38,"volume":46430000,"adj_close":112.38}
{"date":"1980-02-26","open":113.33,"high":114.76,"low":112.3,"close":113.98,"volume":40000000,"adj_close":113.98}
{"date":"1980-02-25","open":114.93,"high":114.93,"low":112.62,"close":113.33,"volume":39140000,"adj_close":113.33}
{"date":"1980-02-22","open":115.28,"high":116.46,"low":113.43,"close":115.04,"volume":48210000,"adj_close":115.04}
{"date":"1980-02-21","open":116.47,"high":117.9,"low":114.44,"close":115.28,"volume":51530000,"adj_close":115.28}
{"date":"1980-02-20","open":114.6,"high":117.18,"low":114.06,"close":116.47,"volume":44340000,"adj_close":116.47}
{"date":"1980-02-19","open":115.41,"high":115.67,"low":113.35,"close":114.6,"volume":39480000,"adj_close":114.6}
{"date":"1980-02-15","open":116.7,"high":116.7,"low":114.12,"close":115.41,"volume":46680000,"adj_close":115.41}
{"date":"1980-02-14","open":118.44,"high":119.3,"low":116.04,"close":116.72,"volume":50540000,"adj_close":116.72}
{"date":"1980-02-13","open":117.9,"high":120.22,"low":117.57,"close":118.44,"volume":65230000,"adj_close":118.44}
{"date":"1980-02-12","open":117.12,"high":118.41,"low":115.75,"close":117.9,"volume":48090000,"adj_close":117.9}
{"date":"1980-02-11","open":117.95,"high":119.05,"low":116.31,"close":117.12,"volume":58660000,"adj_close":117.12}
{"date":"1980-02-08","open":116.28,"high":118.66,"low":115.72,"close":117.95,"volume":57860000,"adj_close":117.95}
{"date":"1980-02-07","open":115.72,"high":117.87,"low":115.22,"close":116.28,"volume":57690000,"adj_close":116.28}
{"date":"1980-02-06","open":114.66,"high":116.57,"low":113.65,"close":115.72,"volume":51950000,"adj_close":115.72}
{"date":"1980-02-05","open":114.37,"high":115.25,"low":112.15,"close":114.66,"volume":41880000,"adj_close":114.66}
{"date":"1980-02-04","open":115.12,"high":116.01,"low":113.83,"close":114.37,"volume":43070000,"adj_close":114.37}
{"date":"1980-02-01","open":114.16,"high":115.54,"low":113.13,"close":115.12,"volume":46610000,"adj_close":115.12}
{"date":"1980-01-31","open":115.2,"high":117.17,"low":113.78,"close":114.16,"volume":65900000,"adj_close":114.16}
{"date":"1980-01-30","open":114.07,"high":115.85,"low":113.37,"close":115.2,"volume":51170000,"adj_close":115.2}
{"date":"1980-01-29","open":114.85,"high":115.77,"low":113.03,"close":114.07,"volume":55480000,"adj_close":114.07}
{"date":"1980-01-28","open":113.61,"high":115.65,"low":112.93,"close":114.85,"volume":53620000,"adj_close":114.85}
{"date":"1980-01-25","open":113.7,"high":114.45,"low":112.36,"close":113.61,"volume":47100000,"adj_close":113.61}
{"date":"1980-01-24","open":113.44,"high":115.27,"low":112.95,"close":113.7,"volume":59070000,"adj_close":113.7}
{"date":"1980-01-23","open":111.51,"high":113.93,"low":110.93,"close":113.44,"volume":50730000,"adj_close":113.44}
{"date":"1980-01-22","open":112.1,"high":113.1,"low":110.92,"close":111.51,"volume":50620000,"adj_close":111.51}
{"date":"1980-01-21","open":111.07,"high":112.9,"low":110.66,"close":112.1,"volume":48040000,"adj_close":112.1}
{"date":"1980-01-18","open":110.7,"high":111.74,"low":109.88,"close":111.07,"volume":47150000,"adj_close":111.07}
{"date":"1980-01-17","open":111.05,"high":112.01,"low":109.81,"close":110.7,"volume":54170000,"adj_close":110.7}
{"date":"1980-01-16","open":111.14,"high":112.9,"low":110.38,"close":111.05,"volume":67700000,"adj_close":111.05}
{"date":"1980-01-15","open":110.38,"high":111.93,"low":109.45,"close":111.14,"volume":52320000,"adj_close":111.14}
{"date":"1980-01-14","open":109.92,"high":111.44,"low":109.34,"close":110.38,"volume":52930000,"adj_close":110.38}
{"date":"1980-01-11","open":109.89,"high":111.16,"low":108.89,"close":109.92,"volume":52890000,"adj_close":109.92}
{"date":"1980-01-10","open":109.05,"high":110.86,"low":108.47,"close":109.89,"volume":55980000,"adj_close":109.89}
{"date":"1980-01-09","open":108.95,"high":111.09,"low":108.41,"close":109.05,"volume":65260000,"adj_close":109.05}
{"date":"1980-01-08","open":106.81,"high":109.29,"low":106.29,"close":108.95,"volume":53390000,"adj_close":108.95}
{"date":"1980-01-07","open":106.52,"high":107.8,"low":105.8,"close":106.81,"volume":44500000,"adj_close":106.81}
{"date":"1980-01-04","open":105.22,"high":107.08,"low":105.09,"close":106.52,"volume":39130000,"adj_close":106.52}
{"date":"1980-01-03","open":105.76,"high":106.08,"low":103.26,"close":105.22,"volume":50480000,"adj_close":105.22}
{"date":"1980-01-02","open":107.94,"high":108.43,"low":105.29,"close":105.76,"volume":40610000,"adj_close":105.76}
{"date":"1979-12-31","open":107.84,"high":108.53,"low":107.26,"close":107.94,"volume":31530000,"adj_close":107.94}
{"date":"1979-12-28","open":107.96,"high":108.61,"low":107.16,"close":107.84,"volume":34430000,"adj_close":107.84}
{"date":"1979-12-27","open":107.78,"high":108.5,"low":107.14,"close":107.96,"volume":31410000,"adj_close":107.96}
{"date":"1979-12-26","open":107.66,"high":108.37,"low":107.06,"close":107.78,"volume":24960000,"adj_close":107.78}
{"date":"1979-12-24","open":107.59,"high":108.08,"low":106.8,"close":107.66,"volume":19150000,"adj_close":107.66}
{"date":"1979-12-21","open":108.26,"high":108.76,"low":106.99,"close":107.59,"volume":36160000,"adj_close":107.59}
{"date":"1979-12-20","open":108.2,"high":109.24,"low":107.4,"close":108.26,"volume":40380000,"adj_close":108.26}
{"date":"1979-12-19","open":108.3,"high":108.79,"low":107.02,"close":108.2,"volume":41780000,"adj_close":108.2}
{"date":"1979-12-18","open":109.33,"high":109.83,"low":107.83,"close":108.3,"volume":43310000,"adj_close":108.3}
{"date":"1979-12-17","open":108.92,"high":110.33,"low":108.36,"close":109.33,"volume":43830000,"adj_close":109.33}
{"date":"1979-12-14","open":107.67,"high":109.49,"low":107.37,"close":108.92,"volume":41800000,"adj_close":108.92}
{"date":"1979-12-13","open":107.52,"high":108.29,"low":106.68,"close":107.67,"volume":36690000,"adj_close":107.67}
{"date":"1979-12-12","open":107.49,"high":108.32,"low":106.78,"close":107.52,"volume":34630000,"adj_close":107.52}
{"date":"1979-12-11","open":107.67,"high":108.58,"low":106.79,"close":107.49,"volume":36160000,"adj_close":107.49}
{"date":"1979-12-10","open":107.52,"high":108.27,"low":106.65,"close":107.67,"volume":32270000,"adj_close":107.67}
{"date":"1979-12-07","open":108,"high":109.24,"low":106.55,"close":107.52,"volume":42370000,"adj_close":107.52}
{"date":"1979-12-06","open":107.25,"high":108.47,"low":106.71,"close":108,"volume":37510000,"adj_close":108}
{"date":"1979-12-05","open":106.79,"high":108.36,"low":106.6,"close":107.25,"volume":39300000,"adj_close":107.25}
{"date":"1979-12-04","open":105.83,"high":107.25,"low":105.66,"close":106.79,"volume":33510000,"adj_close":106.79}
{"date":"1979-12-03","open":106.16,"high":106.65,"low":105.07,"close":105.83,"volume":29030000,"adj_close":105.83}
{"date":"1979-11-30","open":106.81,"high":107.16,"low":105.56,"close":106.16,"volume":30480000,"adj_close":106.16}
{"date":"1979-11-29","open":106.77,"high":107.84,"low":106.17,"close":106.81,"volume":33550000,"adj_close":106.81}
{"date":"1979-11-28","open":106.38,"high":107.55,"low":105.29,"close":106.77,"volume":39690000,"adj_close":106.77}
{"date":"1979-11-27","open":106.8,"high":107.89,"low":105.64,"close":106.38,"volume":45140000,"adj_close":106.38}
{"date":"1979-11-26","open":104.83,"high":107.44,"low":104.83,"close":106.8,"volume":47940000,"adj_close":106.8}
{"date":"1979-11-23","open":103.89,"high":105.13,"low":103.56,"close":104.67,"volume":23300000,"adj_close":104.67}
{"date":"1979-11-21","open":103.69,"high":104.23,"low":102.04,"close":103.89,"volume":37020000,"adj_close":103.89}
{"date":"1979-11-20","open":104.23,"high":105.11,"low":103.14,"close":103.69,"volume":35010000,"adj_close":103.69}
{"date":"1979-11-19","open":103.79,"high":105.08,"low":103.17,"close":104.23,"volume":33090000,"adj_close":104.23}
{"date":"1979-11-16","open":104.13,"high":104.72,"low":103.07,"close":103.79,"volume":30060000,"adj_close":103.79}
{"date":"1979-11-15","open":103.39,"high":104.94,"low":103.1,"close":104.13,"volume":32380000,"adj_close":104.13}
{"date":"1979-11-14","open":102.94,"high":104.13,"low":101.91,"close":103.39,"volume":30970000,"adj_close":103.39}
{"date":"1979-11-13","open":103.51,"high":104.21,"low":102.42,"close":102.94,"volume":29240000,"adj_close":102.94}
{"date":"1979-11-12","open":101.51,"high":103.72,"low":101.27,"close":103.51,"volume":26640000,"adj_close":103.51}
{"date":"1979-11-09","open":100.58,"high":102.18,"low":100.58,"close":101.51,"volume":30060000,"adj_close":101.51}
{"date":"1979-11-08","open":99.87,"high":101,"low":99.49,"close":100.3,"volume":26270000,"adj_close":100.3}
{"date":"1979-11-07","open":100.97,"high":100.97,"low":99.42,"close":99.87,"volume":30830000,"adj_close":99.87}
{"date":"1979-11-06","open":101.82,"high":102.01,"low":100.77,"close":101.2,"volume":21960000,"adj_close":101.2}
{"date":"1979-11-05","open":102.51,"high":102.66,"low":101.24,"close":101.82,"volume":20470000,"adj_close":101.82}
{"date":"1979-11-02","open":102.57,"high":103.21,"low":101.92,"close":102.51,"volume":23670000,"adj_close":102.51}
{"date":"1979-11-01","open":101.82,"high":103.07,"low":101.1,"close":102.57,"volume":25880000,"adj_close":102.57}
{"date":"1979-10-31","open":102.67,"high":103.16,"low":101.38,"close":101.82,"volume":27780000,"adj_close":101.82}
{"date":"1979-10-30","open":100.71,"high":102.83,"low":100.41,"close":102.67,"volume":28890000,"adj_close":102.67}
{"date":"1979-10-29","open":100.57,"high":101.56,"low":100.13,"close":100.71,"volume":22720000,"adj_close":100.71}
{"date":"1979-10-26","open":100,"high":101.31,"low":99.59,"close":100.57,"volume":29660000,"adj_close":100.57}
{"date":"1979-10-25","open":100.44,"high":101.39,"low":99.56,"close":100,"volume":28440000,"adj_close":100}
{"date":"1979-10-24","open":100.28,"high":101.45,"low":99.66,"close":100.44,"volume":31480000,"adj_close":100.44}
{"date":"1979-10-23","open":100.71,"high":101.44,"low":99.61,"close":100.28,"volume":32910000,"adj_close":100.28}
{"date":"1979-10-22","open":101.38,"high":101.38,"low":99.06,"close":100.71,"volume":45240000,"adj_close":100.71}
{"date":"1979-10-19","open":103.58,"high":103.58,"low":101.24,"close":101.6,"volume":42430000,"adj_close":101.6}
{"date":"1979-10-18","open":103.39,"high":104.62,"low":102.92,"close":103.61,"volume":29590000,"adj_close":103.61}
{"date":"1979-10-17","open":103.19,"high":104.54,"low":102.74,"close":103.39,"volume":29650000,"adj_close":103.39}
{"date":"1979-10-16","open":103.36,"high":104.37,"low":102.52,"close":103.19,"volume":33770000,"adj_close":103.19}
{"date":"1979-10-15","open":104.49,"high":104.74,"low":102.69,"close":103.36,"volume":34850000,"adj_close":103.36}
{"date":"1979-10-12","open":105.05,"high":106.2,"low":104.01,"close":104.49,"volume":36390000,"adj_close":104.49}
{"date":"1979-10-11","open":105.3,"high":106.33,"low":103.7,"close":105.05,"volume":47530000,"adj_close":105.05}
{"date":"1979-10-10","open":106.23,"high":106.23,"low":102.31,"close":105.3,"volume":81620000,"adj_close":105.3}
{"date":"1979-10-09","open":109.43,"high":109.43,"low":106.04,"close":106.63,"volume":55560000,"adj_close":106.63}
{"date":"1979-10-08","open":111.27,"high":111.83,"low":109.65,"close":109.88,"volume":32610000,"adj_close":109.88}
{"date":"1979-10-05","open":110.17,"high":112.16,"low":110.16,"close":111.27,"volume":48250000,"adj_close":111.27}
{"date":"1979-10-04","open":109.59,"high":110.81,"low":109.14,"close":110.17,"volume":38800000,"adj_close":110.17}
{"date":"1979-10-03","open":109.59,"high":110.43,"low":108.88,"close":109.59,"volume":36470000,"adj_close":109.59}
{"date":"1979-10-02","open":108.56,"high":110.08,"low":108.03,"close":109.59,"volume":38310000,"adj_close":109.59}
{"date":"1979-10-01","open":109.19,"high":109.19,"low":107.7,"close":108.56,"volume":24980000,"adj_close":108.56}
{"date":"1979-09-28","open":110.21,"high":110.67,"low":108.7,"close":109.32,"volume":35950000,"adj_close":109.32}
{"date":"1979-09-27","open":109.96,"high":110.75,"low":109.19,"close":110.21,"volume":33110000,"adj_close":110.21}
{"date":"1979-09-26","open":109.68,"high":111.25,"low":109.37,"close":109.96,"volume":37700000,"adj_close":109.96}
{"date":"1979-09-25","open":109.61,"high":110.19,"low":108.27,"close":109.68,"volume":32410000,"adj_close":109.68}
{"date":"1979-09-24","open":110.47,"high":110.9,"low":109.16,"close":109.61,"volume":33790000,"adj_close":109.61}
{"date":"1979-09-21","open":110.51,"high":111.58,"low":109.46,"close":110.47,"volume":52380000,"adj_close":110.47}
{"date":"1979-09-20","open":108.28,"high":110.69,"low":107.59,"close":110.51,"volume":45100000,"adj_close":110.51}
{"date":"1979-09-19","open":108,"high":109.02,"low":107.52,"close":108.28,"volume":35370000,"adj_close":108.28}
{"date":"1979-09-18","open":108.84,"high":109,"low":107.32,"close":108,"volume":38750000,"adj_close":108}
{"date":"1979-09-17","open":108.76,"high":110.06,"low":108.4,"close":108.84,"volume":37610000,"adj_close":108.84}
{"date":"1979-09-14","open":107.85,"high":109.48,"low":107.42,"close":108.76,"volume":41980000,"adj_close":108.76}
{"date":"1979-09-13","open":107.82,"high":108.53,"low":107.06,"close":107.85,"volume":35240000,"adj_close":107.85}
{"date":"1979-09-12","open":107.51,"high":108.41,"low":106.72,"close":107.82,"volume":39350000,"adj_close":107.82}
{"date":"1979-09-11","open":108.17,"high":108.83,"low":106.8,"close":107.51,"volume":42530000,"adj_close":107.51}
{"date":"1979-09-10","open":107.66,"high":108.71,"low":107.21,"close":108.17,"volume":32980000,"adj_close":108.17}
{"date":"1979-09-07","open":106.85,"high":108.09,"low":106.3,"close":107.66,"volume":34360000,"adj_close":107.66}
{"date":"1979-09-06","open":106.4,"high":107.61,"low":105.97,"close":106.85,"volume":30330000,"adj_close":106.85}
{"date":"1979-09-05","open":107.19,"high":107.19,"low":105.38,"close":106.4,"volume":41650000,"adj_close":106.4}
{"date":"1979-09-04","open":109.32,"high":109.41,"low":107.22,"close":107.44,"volume":33350000,"adj_close":107.44}
{"date":"1979-08-31","open":109.02,"high":109.8,"low":108.58,"close":109.32,"volume":26370000,"adj_close":109.32}
{"date":"1979-08-30","open":109.02,"high":109.59,"low":108.4,"close":109.02,"volume":29300000,"adj_close":109.02}
{"date":"1979-08-29","open":109.02,"high":109.59,"low":108.36,"close":109.02,"volume":30810000,"adj_close":109.02}
{"date":"1979-08-28","open":109.14,"high":109.65,"low":108.47,"close":109.02,"volume":29430000,"adj_close":109.02}
{"date":"1979-08-27","open":108.6,"high":109.84,"low":108.12,"close":109.14,"volume":32050000,"adj_close":109.14}
{"date":"1979-08-24","open":108.63,"high":109.11,"low":107.65,"close":108.6,"volume":32730000,"adj_close":108.6}
{"date":"1979-08-23","open":108.99,"high":109.59,"low":108.12,"close":108.63,"volume":35710000,"adj_close":108.63}
{"date":"1979-08-22","open":108.91,"high":109.56,"low":108.09,"close":108.99,"volume":38450000,"adj_close":108.99}
{"date":"1979-08-21","open":108.83,"high":109.68,"low":108.17,"close":108.91,"volume":38860000,"adj_close":108.91}
{"date":"1979-08-20","open":108.3,"high":109.32,"low":107.69,"close":108.83,"volume":32300000,"adj_close":108.83}
{"date":"1979-08-17","open":108.09,"high":108.94,"low":107.25,"close":108.3,"volume":31630000,"adj_close":108.3}
{"date":"1979-08-16","open":108.25,"high":109.18,"low":107.38,"close":108.09,"volume":47000000,"adj_close":108.09}
{"date":"1979-08-15","open":107.52,"high":108.64,"low":106.75,"close":108.25,"volume":46130000,"adj_close":108.25}
{"date":"1979-08-14","open":107.42,"high":108.03,"low":106.6,"close":107.52,"volume":40910000,"adj_close":107.52}
{"date":"1979-08-13","open":106.4,"high":107.9,"low":106.28,"close":107.42,"volume":41980000,"adj_close":107.42}
{"date":"1979-08-10","open":105.49,"high":106.79,"low":104.81,"close":106.4,"volume":36740000,"adj_close":106.4}
{"date":"1979-08-09","open":105.98,"high":106.25,"low":104.89,"close":105.49,"volume":34630000,"adj_close":105.49}
{"date":"1979-08-08","open":105.65,"high":106.84,"low":105.2,"close":105.98,"volume":44970000,"adj_close":105.98}
{"date":"1979-08-07","open":104.3,"high":106.23,"low":104.12,"close":105.65,"volume":45410000,"adj_close":105.65}
{"date":"1979-08-06","open":104.04,"high":104.66,"low":103.27,"close":104.3,"volume":27190000,"adj_close":104.3}
{"date":"1979-08-03","open":104.1,"high":104.56,"low":103.36,"close":104.04,"volume":28160000,"adj_close":104.04}
{"date":"1979-08-02","open":104.17,"high":105.02,"low":103.59,"close":104.1,"volume":37720000,"adj_close":104.1}
{"date":"1979-08-01","open":103.81,"high":104.57,"low":103.14,"close":104.17,"volume":36570000,"adj_close":104.17}
{"date":"1979-07-31","open":103.15,"high":104.26,"low":102.89,"close":103.81,"volume":34360000,"adj_close":103.81}
{"date":"1979-07-30","open":103.1,"high":103.63,"low":102.42,"close":103.15,"volume":28640000,"adj_close":103.15}
{"date":"1979-07-27","open":103.1,"high":103.5,"low":102.29,"close":103.1,"volume":27760000,"adj_close":103.1}
{"date":"1979-07-26","open":103.08,"high":103.63,"low":102.34,"close":103.1,"volume":32270000,"adj_close":103.1}
{"date":"1979-07-25","open":101.97,"high":103.44,"low":101.85,"close":103.08,"volume":34890000,"adj_close":103.08}
{"date":"1979-07-24","open":101.59,"high":102.5,"low":101.14,"close":101.97,"volume":29690000,"adj_close":101.97}
{"date":"1979-07-23","open":101.82,"high":102.13,"low":100.84,"close":101.59,"volume":26860000,"adj_close":101.59}
{"date":"1979-07-20","open":101.61,"high":102.32,"low":101.06,"close":101.82,"volume":26360000,"adj_close":101.82}
{"date":"1979-07-19","open":101.69,"high":102.42,"low":101.04,"close":101.61,"volume":26780000,"adj_close":101.61}
{"date":"1979-07-18","open":101.83,"high":102.06,"low":100.35,"close":101.69,"volume":35950000,"adj_close":101.69}
{"date":"1979-07-17","open":102.74,"high":103.06,"low":101.27,"close":101.83,"volume":34270000,"adj_close":101.83}
{"date":"1979-07-16","open":102.32,"high":103.2,"low":101.81,"close":102.74,"volume":26620000,"adj_close":102.74}
{"date":"1979-07-13","open":102.69,"high":102.99,"low":101.49,"close":102.32,"volume":33080000,"adj_close":102.32}
{"date":"1979-07-12","open":103.64,"high":103.72,"low":102.22,"close":102.69,"volume":31780000,"adj_close":102.69}
{"date":"1979-07-11","open":104.2,"high":104.34,"low":102.87,"close":103.64,"volume":36650000,"adj_close":103.64}
{"date":"1979-07-10","open":104.47,"high":105.17,"low":103.52,"close":104.2,"volume":39730000,"adj_close":104.2}
{"date":"1979-07-09","open":103.62,"high":105.07,"low":103.36,"close":104.47,"volume":42460000,"adj_close":104.47}
{"date":"1979-07-06","open":102.43,"high":103.91,"low":102.12,"close":103.62,"volume":38570000,"adj_close":103.62}
{"date":"1979-07-05","open":102.09,"high":102.88,"low":101.59,"close":102.43,"volume":30290000,"adj_close":102.43}
{"date":"1979-07-03","open":101.99,"high":102.57,"low":101.31,"close":102.09,"volume":31670000,"adj_close":102.09}
{"date":"1979-07-02","open":102.91,"high":103,"low":101.45,"close":101.99,"volume":32060000,"adj_close":101.99}
{"date":"1979-06-29","open":102.8,"high":103.67,"low":102.04,"close":102.91,"volume":34690000,"adj_close":102.91}
{"date":"1979-06-28","open":102.27,"high":103.46,"low":101.91,"close":102.8,"volume":38470000,"adj_close":102.8}
{"date":"1979-06-27","open":101.66,"high":102.95,"low":101.29,"close":102.27,"volume":36720000,"adj_close":102.27}
{"date":"1979-06-26","open":102.09,"high":102.09,"low":101.22,"close":101.66,"volume":34680000,"adj_close":101.66}
{"date":"1979-06-25","open":102.64,"high":102.91,"low":101.45,"close":102.09,"volume":31330000,"adj_close":102.09}
{"date":"1979-06-22","open":102.09,"high":103.16,"low":101.91,"close":102.64,"volume":36410000,"adj_close":102.64}
{"date":"1979-06-21","open":101.63,"high":102.74,"low":101.2,"close":102.09,"volume":36490000,"adj_close":102.09}
{"date":"1979-06-20","open":101.58,"high":102.19,"low":100.93,"close":101.63,"volume":33790000,"adj_close":101.63}
{"date":"1979-06-19","open":101.56,"high":102.28,"low":100.91,"close":101.58,"volume":30780000,"adj_close":101.58}
{"date":"1979-06-18","open":102.09,"high":102.48,"low":101.05,"close":101.56,"volume":30970000,"adj_close":101.56}
{"date":"1979-06-15","open":102.2,"high":102.78,"low":101.38,"close":102.09,"volume":40740000,"adj_close":102.09}
{"date":"1979-06-14","open":102.31,"high":102.63,"low":101.04,"close":102.2,"volume":37850000,"adj_close":102.2}
{"date":"1979-06-13","open":102.85,"high":103.58,"low":101.83,"close":102.31,"volume":40740000,"adj_close":102.31}
{"date":"1979-06-12","open":101.91,"high":103.64,"low":101.81,"close":102.85,"volume":45450000,"adj_close":102.85}
{"date":"1979-06-11","open":101.49,"high":102.24,"low":100.91,"close":101.91,"volume":28270000,"adj_close":101.91}
{"date":"1979-06-08","open":101.79,"high":102.23,"low":100.91,"close":101.49,"volume":31470000,"adj_close":101.49}
{"date":"1979-06-07","open":101.3,"high":102.54,"low":101.15,"close":101.79,"volume":43380000,"adj_close":101.79}
{"date":"1979-06-06","open":100.62,"high":101.96,"low":100.38,"close":101.3,"volume":39830000,"adj_close":101.3}
{"date":"1979-06-05","open":99.32,"high":101.07,"low":99.17,"close":100.62,"volume":35050000,"adj_close":100.62}
{"date":"1979-06-04","open":99.17,"high":99.76,"low":98.61,"close":99.32,"volume":24040000,"adj_close":99.32}
{"date":"1979-06-01","open":99.08,"high":99.7,"low":98.57,"close":99.17,"volume":24560000,"adj_close":99.17}
{"date":"1979-05-31","open":99.11,"high":99.61,"low":98.29,"close":99.08,"volume":30300000,"adj_close":99.08}
{"date":"1979-05-30","open":100.05,"high":100.25,"low":98.79,"close":99.11,"volume":29250000,"adj_close":99.11}
{"date":"1979-05-29","open":100.22,"high":100.76,"low":99.56,"close":100.05,"volume":27040000,"adj_close":100.05}
{"date":"1979-05-25","open":99.93,"high":100.68,"low":99.52,"close":100.22,"volume":27810000,"adj_close":100.22}
{"date":"1979-05-24","open":99.89,"high":100.44,"low":99.14,"close":99.93,"volume":25710000,"adj_close":99.93}
{"date":"1979-05-23","open":100.51,"high":101.31,"low":99.63,"close":99.89,"volume":30390000,"adj_close":99.89}
{"date":"1979-05-22","open":100.14,"high":100.93,"low":99.45,"close":100.51,"volume":30400000,"adj_close":100.51}
{"date":"1979-05-21","open":99.93,"high":100.75,"low":99.37,"close":100.14,"volume":25550000,"adj_close":100.14}
{"date":"1979-05-18","open":99.94,"high":100.73,"low":99.33,"close":99.93,"volume":26590000,"adj_close":99.93}
{"date":"1979-05-17","open":98.42,"high":100.22,"low":98.29,"close":99.94,"volume":30550000,"adj_close":99.94}
{"date":"1979-05-16","open":98.14,"high":98.8,"low":97.49,"close":98.42,"volume":28350000,"adj_close":98.42}
{"date":"1979-05-15","open":98.06,"high":98.9,"low":97.6,"close":98.14,"volume":26190000,"adj_close":98.14}
{"date":"1979-05-14","open":98.52,"high":98.95,"low":97.71,"close":98.06,"volume":22450000,"adj_close":98.06}
{"date":"1979-05-11","open":98.52,"high":99.03,"low":97.92,"close":98.52,"volume":24010000,"adj_close":98.52}
{"date":"1979-05-10","open":99.46,"high":99.63,"low":98.22,"close":98.52,"volume":25230000,"adj_close":98.52}
{"date":"1979-05-09","open":99.17,"high":100.01,"low":98.5,"close":99.46,"volume":27670000,"adj_close":99.46}
{"date":"1979-05-08","open":99.02,"high":99.56,"low":97.98,"close":99.17,"volume":32720000,"adj_close":99.17}
{"date":"1979-05-07","open":100.37,"high":100.37,"low":98.78,"close":99.02,"volume":30480000,"adj_close":99.02}
{"date":"1979-05-04","open":101.81,"high":102.08,"low":100.42,"close":100.69,"volume":30630000,"adj_close":100.69}
{"date":"1979-05-03","open":101.72,"high":102.57,"low":101.25,"close":101.81,"volume":30870000,"adj_close":101.81}
{"date":"1979-05-02","open":101.68,"high":102.28,"low":101,"close":101.72,"volume":30510000,"adj_close":101.72}
{"date":"1979-05-01","open":101.76,"high":102.5,"low":101.22,"close":101.68,"volume":31040000,"adj_close":101.68}
{"date":"1979-04-30","open":101.8,"high":102.24,"low":100.91,"close":101.76,"volume":26440000,"adj_close":101.76}
{"date":"1979-04-27","open":102.01,"high":102.32,"low":101.04,"close":101.8,"volume":29610000,"adj_close":101.8}
{"date":"1979-04-26","open":102.5,"high":102.91,"low":101.58,"close":102.01,"volume":32400000,"adj_close":102.01}
{"date":"1979-04-25","open":102.2,"high":103.07,"low":101.79,"close":102.5,"volume":31750000,"adj_close":102.5}
{"date":"1979-04-24","open":101.57,"high":103.02,"low":101.39,"close":102.2,"volume":35540000,"adj_close":102.2}
{"date":"1979-04-23","open":101.23,"high":102,"low":100.68,"close":101.57,"volume":25610000,"adj_close":101.57}
{"date":"1979-04-20","open":101.28,"high":101.81,"low":100.46,"close":101.23,"volume":28830000,"adj_close":101.23}
{"date":"1979-04-19","open":101.7,"high":102.4,"low":100.88,"close":101.28,"volume":31150000,"adj_close":101.28}
{"date":"1979-04-18","open":101.24,"high":102.23,"low":100.96,"close":101.7,"volume":29510000,"adj_close":101.7}
{"date":"1979-04-17","open":101.12,"high":101.94,"low":100.65,"close":101.24,"volume":29260000,"adj_close":101.24}
{"date":"1979-04-16","open":102,"high":102.02,"low":100.67,"close":101.12,"volume":28050000,"adj_close":101.12}
{"date":"1979-04-12","open":102.31,"high":102.77,"low":101.51,"close":102,"volume":26780000,"adj_close":102}
{"date":"1979-04-11","open":103.34,"high":103.77,"low":101.92,"close":102.31,"volume":32900000,"adj_close":102.31}
{"date":"1979-04-10","open":102.87,"high":103.83,"low":102.42,"close":103.34,"volume":31900000,"adj_close":103.34}
{"date":"1979-04-09","open":103.18,"high":103.56,"low":102.28,"close":102.87,"volume":27230000,"adj_close":102.87}
{"date":"1979-04-06","open":103.26,"high":103.95,"low":102.58,"close":103.18,"volume":34710000,"adj_close":103.18}
{"date":"1979-04-05","open":102.65,"high":103.6,"low":102.16,"close":103.26,"volume":34520000,"adj_close":103.26}
{"date":"1979-04-04","open":102.4,"high":103.73,"low":102.16,"close":102.65,"volume":41940000,"adj_close":102.65}
{"date":"1979-04-03","open":100.9,"high":102.67,"low":100.81,"close":102.4,"volume":33530000,"adj_close":102.4}
{"date":"1979-04-02","open":101.56,"high":101.56,"low":100.14,"close":100.9,"volume":28990000,"adj_close":100.9}
{"date":"1979-03-30","open":102.03,"high":102.51,"low":101.03,"close":101.59,"volume":29970000,"adj_close":101.59}
{"date":"1979-03-29","open":102.12,"high":102.78,"low":101.43,"close":102.03,"volume":28510000,"adj_close":102.03}
{"date":"1979-03-28","open":102.48,"high":103.31,"low":101.74,"close":102.12,"volume":39920000,"adj_close":102.12}
{"date":"1979-03-27","open":101.04,"high":102.71,"low":100.81,"close":102.48,"volume":32940000,"adj_close":102.48}
{"date":"1979-03-26","open":101.6,"high":101.77,"low":100.6,"close":101.04,"volume":23430000,"adj_close":101.04}
{"date":"1979-03-23","open":101.67,"high":102.37,"low":101.02,"close":101.6,"volume":33570000,"adj_close":101.6}
{"date":"1979-03-22","open":101.25,"high":102.41,"low":101.04,"close":101.67,"volume":34380000,"adj_close":101.67}
{"date":"1979-03-21","open":100.5,"high":101.48,"low":99.87,"close":101.25,"volume":31120000,"adj_close":101.25}
{"date":"1979-03-20","open":101.06,"high":101.34,"low":100.01,"close":100.5,"volume":27180000,"adj_close":100.5}
{"date":"1979-03-19","open":100.69,"high":101.94,"low":100.35,"close":101.06,"volume":34620000,"adj_close":101.06}
{"date":"1979-03-16","open":99.86,"high":101.16,"low":99.53,"close":100.69,"volume":31770000,"adj_close":100.69}
{"date":"1979-03-15","open":99.71,"high":100.57,"low":99.11,"close":99.86,"volume":29370000,"adj_close":99.86}
{"date":"1979-03-14","open":99.84,"high":100.43,"low":99.23,"close":99.71,"volume":24630000,"adj_close":99.71}
{"date":"1979-03-13","open":99.67,"high":100.66,"low":99.13,"close":99.84,"volume":31170000,"adj_close":99.84}
{"date":"1979-03-12","open":99.54,"high":100.04,"low":98.56,"close":99.67,"volume":25740000,"adj_close":99.67}
{"date":"1979-03-09","open":99.58,"high":100.58,"low":99.12,"close":99.54,"volume":33410000,"adj_close":99.54}
{"date":"1979-03-08","open":98.44,"high":99.82,"low":98.1,"close":99.58,"volume":32000000,"adj_close":99.58}
{"date":"1979-03-07","open":97.87,"high":99.23,"low":97.67,"close":98.44,"volume":28930000,"adj_close":98.44}
{"date":"1979-03-06","open":98.06,"high":98.53,"low":97.36,"close":97.87,"volume":24490000,"adj_close":97.87}
{"date":"1979-03-05","open":97.03,"high":98.64,"low":97.03,"close":98.06,"volume":25690000,"adj_close":98.06}
{"date":"1979-03-02","open":96.9,"high":97.55,"low":96.44,"close":96.97,"volume":23130000,"adj_close":96.97}
{"date":"1979-03-01","open":96.28,"high":97.28,"low":95.98,"close":96.9,"volume":23830000,"adj_close":96.9}
{"date":"1979-02-28","open":96.13,"high":96.69,"low":95.38,"close":96.28,"volume":25090000,"adj_close":96.28}
{"date":"1979-02-27","open":97.65,"high":97.65,"low":95.69,"close":96.13,"volume":31470000,"adj_close":96.13}
{"date":"1979-02-26","open":97.78,"high":98.28,"low":97.2,"close":97.67,"volume":22620000,"adj_close":97.67}
{"date":"1979-02-23","open":98.33,"high":98.5,"low":97.29,"close":97.78,"volume":22750000,"adj_close":97.78}
{"date":"1979-02-22","open":99.07,"high":99.21,"low":97.88,"close":98.33,"volume":26290000,"adj_close":98.33}
{"date":"1979-02-21","open":99.42,"high":100.07,"low":98.69,"close":99.07,"volume":26050000,"adj_close":99.07}
{"date":"1979-02-20","open":98.67,"high":99.67,"low":98.26,"close":99.42,"volume":22010000,"adj_close":99.42}
{"date":"1979-02-16","open":98.73,"high":99.23,"low":98.11,"close":98.67,"volume":21110000,"adj_close":98.67}
{"date":"1979-02-15","open":98.87,"high":99.13,"low":97.96,"close":98.73,"volume":22550000,"adj_close":98.73}
{"date":"1979-02-14","open":98.93,"high":99.64,"low":98.21,"close":98.87,"volume":27220000,"adj_close":98.87}
{"date":"1979-02-13","open":98.25,"high":99.58,"low":98.25,"close":98.93,"volume":28470000,"adj_close":98.93}
{"date":"1979-02-12","open":97.87,"high":98.55,"low":97.05,"close":98.2,"volume":20610000,"adj_close":98.2}
{"date":"1979-02-09","open":97.65,"high":98.5,"low":97.28,"close":97.87,"volume":24320000,"adj_close":97.87}
{"date":"1979-02-08","open":97.16,"high":98.11,"low":96.82,"close":97.65,"volume":23360000,"adj_close":97.65}
{"date":"1979-02-07","open":98.05,"high":98.07,"low":96.51,"close":97.16,"volume":28450000,"adj_close":97.16}
{"date":"1979-02-06","open":98.09,"high":98.74,"low":97.48,"close":98.05,"volume":23570000,"adj_close":98.05}
{"date":"1979-02-05","open":99.07,"high":99.07,"low":97.57,"close":98.09,"volume":26490000,"adj_close":98.09}
{"date":"1979-02-02","open":99.96,"high":100.52,"low":99.1,"close":99.5,"volume":25350000,"adj_close":99.5}
{"date":"1979-02-01","open":99.93,"high":100.38,"low":99.01,"close":99.96,"volume":27930000,"adj_close":99.96}
{"date":"1979-01-31","open":101.05,"high":101.41,"low":99.47,"close":99.93,"volume":30330000,"adj_close":99.93}
{"date":"1979-01-30","open":101.55,"high":102.07,"low":100.68,"close":101.05,"volume":26910000,"adj_close":101.05}
{"date":"1979-01-29","open":101.86,"high":102.33,"low":100.99,"close":101.55,"volume":24170000,"adj_close":101.55}
{"date":"1979-01-26","open":101.19,"high":102.59,"low":101.03,"close":101.86,"volume":34230000,"adj_close":101.86}
{"date":"1979-01-25","open":100.16,"high":101.66,"low":99.99,"close":101.19,"volume":31440000,"adj_close":101.19}
{"date":"1979-01-24","open":100.6,"high":101.31,"low":99.67,"close":100.16,"volume":31730000,"adj_close":100.16}
{"date":"1979-01-23","open":99.9,"high":101.05,"low":99.35,"close":100.6,"volume":30130000,"adj_close":100.6}
{"date":"1979-01-22","open":99.75,"high":100.35,"low":98.9,"close":99.9,"volume":24390000,"adj_close":99.9}
{"date":"1979-01-19","open":99.72,"high":100.57,"low":99.22,"close":99.75,"volume":26800000,"adj_close":99.75}
{"date":"1979-01-18","open":99.48,"high":100.35,"low":98.91,"close":99.72,"volume":27260000,"adj_close":99.72}
{"date":"1979-01-17","open":99.46,"high":100,"low":98.33,"close":99.48,"volume":25310000,"adj_close":99.48}
{"date":"1979-01-16","open":100.69,"high":100.88,"low":99.11,"close":99.46,"volume":30340000,"adj_close":99.46}
{"date":"1979-01-15","open":99.93,"high":101.13,"low":99.58,"close":100.69,"volume":27520000,"adj_close":100.69}
{"date":"1979-01-12","open":99.32,"high":100.91,"low":99.32,"close":99.93,"volume":37120000,"adj_close":99.93}
{"date":"1979-01-11","open":98.77,"high":99.41,"low":97.95,"close":99.1,"volume":24580000,"adj_close":99.1}
{"date":"1979-01-10","open":99.33,"high":99.75,"low":98.28,"close":98.77,"volume":24990000,"adj_close":98.77}
{"date":"1979-01-09","open":98.8,"high":99.96,"low":98.62,"close":99.33,"volume":27340000,"adj_close":99.33}
{"date":"1979-01-08","open":99.13,"high":99.3,"low":97.83,"close":98.8,"volume":21440000,"adj_close":98.8}
{"date":"1979-01-05","open":98.58,"high":99.79,"low":98.25,"close":99.13,"volume":28890000,"adj_close":99.13}
{"date":"1979-01-04","open":97.8,"high":99.42,"low":97.52,"close":98.58,"volume":33290000,"adj_close":98.58}
{"date":"1979-01-03","open":96.81,"high":98.54,"low":96.81,"close":97.8,"volume":29180000,"adj_close":97.8}
{"date":"1979-01-02","open":96.11,"high":96.96,"low":95.22,"close":96.73,"volume":18340000,"adj_close":96.73}
{"date":"1978-12-29","open":96.28,"high":97.03,"low":95.48,"close":96.11,"volume":30030000,"adj_close":96.11}
{"date":"1978-12-28","open":96.66,"high":97.19,"low":95.82,"close":96.28,"volume":25440000,"adj_close":96.28}
{"date":"1978-12-27","open":97.51,"high":97.51,"low":96.15,"close":96.66,"volume":23580000,"adj_close":96.66}
{"date":"1978-12-26","open":96.31,"high":97.89,"low":95.99,"close":97.52,"volume":21470000,"adj_close":97.52}
{"date":"1978-12-22","open":94.77,"high":96.62,"low":94.77,"close":96.31,"volume":23790000,"adj_close":96.31}
{"date":"1978-12-21","open":94.68,"high":95.66,"low":94.11,"close":94.71,"volume":28670000,"adj_close":94.71}
{"date":"1978-12-20","open":94.24,"high":95.2,"low":93.7,"close":94.68,"volume":26520000,"adj_close":94.68}
{"date":"1978-12-19","open":93.44,"high":94.85,"low":93.05,"close":94.24,"volume":25960000,"adj_close":94.24}
{"date":"1978-12-18","open":94.33,"high":94.33,"low":92.64,"close":93.44,"volume":32900000,"adj_close":93.44}
{"date":"1978-12-15","open":96.04,"high":96.28,"low":94.88,"close":95.33,"volume":23620000,"adj_close":95.33}
{"date":"1978-12-14","open":96.06,"high":96.44,"low":95.2,"close":96.04,"volume":20840000,"adj_close":96.04}
{"date":"1978-12-13","open":96.59,"high":97.07,"low":95.59,"close":96.06,"volume":22480000,"adj_close":96.06}
{"date":"1978-12-12","open":97.11,"high":97.58,"low":96.27,"close":96.59,"volume":22210000,"adj_close":96.59}
{"date":"1978-12-11","open":96.63,"high":97.56,"low":96.07,"close":97.11,"volume":21000000,"adj_close":97.11}
{"date":"1978-12-08","open":97.08,"high":97.48,"low":96.14,"close":96.63,"volume":18560000,"adj_close":96.63}
{"date":"1978-12-07","open":97.49,"high":98.1,"low":96.58,"close":97.08,"volume":21170000,"adj_close":97.08}
{"date":"1978-12-06","open":97.44,"high":98.58,"low":96.83,"close":97.49,"volume":29680000,"adj_close":97.49}
{"date":"1978-12-05","open":96.15,"high":97.7,"low":95.88,"close":97.44,"volume":25670000,"adj_close":97.44}
{"date":"1978-12-04","open":96.28,"high":96.96,"low":95.37,"close":96.15,"volume":22020000,"adj_close":96.15}
{"date":"1978-12-01","open":95.01,"high":96.69,"low":95.01,"close":96.28,"volume":26830000,"adj_close":96.28}
{"date":"1978-11-30","open":93.75,"high":94.94,"low":93.29,"close":94.7,"volume":19900000,"adj_close":94.7}
{"date":"1978-11-29","open":94.92,"high":94.92,"low":93.48,"close":93.75,"volume":21160000,"adj_close":93.75}
{"date":"1978-11-28","open":95.99,"high":96.51,"low":94.88,"close":95.15,"volume":22740000,"adj_close":95.15}
{"date":"1978-11-27","open":95.79,"high":96.52,"low":95.17,"close":95.99,"volume":19790000,"adj_close":95.99}
{"date":"1978-11-24","open":95.48,"high":96.17,"low":94.98,"close":95.79,"volume":14590000,"adj_close":95.79}
{"date":"1978-11-22","open":95.01,"high":95.91,"low":94.54,"close":95.48,"volume":20010000,"adj_close":95.48}
{"date":"1978-11-21","open":95.25,"high":95.83,"low":94.49,"close":95.01,"volume":20750000,"adj_close":95.01}
{"date":"1978-11-20","open":94.42,"high":95.86,"low":94.29,"close":95.25,"volume":24440000,"adj_close":95.25}
{"date":"1978-11-17","open":93.71,"high":95.03,"low":93.59,"close":94.42,"volume":25170000,"adj_close":94.42}
{"date":"1978-11-16","open":92.71,"high":94.08,"low":92.59,"close":93.71,"volume":21340000,"adj_close":93.71}
{"date":"1978-11-15","open":92.49,"high":94,"low":92.29,"close":92.71,"volume":26280000,"adj_close":92.71}
{"date":"1978-11-14","open":93.13,"high":93.53,"low":91.77,"close":92.49,"volume":30610000,"adj_close":92.49}
{"date":"1978-11-13","open":94.77,"high":94.9,"low":92.96,"close":93.13,"volume":20960000,"adj_close":93.13}
{"date":"1978-11-10","open":94.42,"high":95.39,"low":93.94,"close":94.77,"volume":16750000,"adj_close":94.77}
{"date":"1978-11-09","open":94.45,"high":95.5,"low":93.81,"close":94.42,"volume":23320000,"adj_close":94.42}
{"date":"1978-11-08","open":93.85,"high":94.74,"low":92.89,"close":94.45,"volume":23560000,"adj_close":94.45}
{"date":"1978-11-07","open":94.75,"high":94.75,"low":93.14,"close":93.85,"volume":25320000,"adj_close":93.85}
{"date":"1978-11-06","open":96.18,"high":96.49,"low":94.84,"close":95.19,"volume":20450000,"adj_close":95.19}
{"date":"1978-11-03","open":95.61,"high":96.98,"low":94.78,"close":96.18,"volume":25990000,"adj_close":96.18}
{"date":"1978-11-02","open":96.85,"high":97.31,"low":94.84,"close":95.61,"volume":41030000,"adj_close":95.61}
{"date":"1978-11-01","open":94.13,"high":97.41,"low":94.13,"close":96.85,"volume":50450000,"adj_close":96.85}
{"date":"1978-10-31","open":95.06,"high":95.8,"low":92.72,"close":93.15,"volume":42720000,"adj_close":93.15}
{"date":"1978-10-30","open":94.59,"high":95.49,"low":91.65,"close":95.06,"volume":59480000,"adj_close":95.06}
{"date":"1978-10-27","open":96.03,"high":96.62,"low":94.3,"close":94.59,"volume":40360000,"adj_close":94.59}
{"date":"1978-10-26","open":97.31,"high":97.71,"low":95.59,"close":96.03,"volume":31990000,"adj_close":96.03}
{"date":"1978-10-25","open":97.49,"high":98.56,"low":96.33,"close":97.31,"volume":31380000,"adj_close":97.31}
{"date":"1978-10-24","open":98.18,"high":98.95,"low":97.13,"close":97.49,"volume":28880000,"adj_close":97.49}
{"date":"1978-10-23","open":97.95,"high":98.84,"low":96.63,"close":98.18,"volume":36090000,"adj_close":98.18}
{"date":"1978-10-20","open":99.26,"high":99.26,"low":97.12,"close":97.95,"volume":43670000,"adj_close":97.95}
{"date":"1978-10-19","open":100.49,"high":101.03,"low":99.04,"close":99.33,"volume":31810000,"adj_close":99.33}
{"date":"1978-10-18","open":101.26,"high":101.76,"low":99.89,"close":100.49,"volume":32940000,"adj_close":100.49}
{"date":"1978-10-17","open":102.35,"high":102.35,"low":100.47,"close":101.26,"volume":37870000,"adj_close":101.26}
{"date":"1978-10-16","open":104.63,"high":104.63,"low":102.43,"close":102.61,"volume":24600000,"adj_close":102.61}
{"date":"1978-10-13","open":104.88,"high":105.34,"low":104.07,"close":104.66,"volume":21920000,"adj_close":104.66}
{"date":"1978-10-12","open":105.39,"high":106.23,"low":104.42,"close":104.88,"volume":30170000,"adj_close":104.88}
{"date":"1978-10-11","open":104.46,"high":105.64,"low":103.8,"close":105.39,"volume":21740000,"adj_close":105.39}
{"date":"1978-10-10","open":104.59,"high":105.36,"low":103.9,"close":104.46,"volume":25470000,"adj_close":104.46}
{"date":"1978-10-09","open":103.52,"high":104.89,"low":103.31,"close":104.59,"volume":19720000,"adj_close":104.59}
{"date":"1978-10-06","open":103.27,"high":104.23,"low":102.82,"close":103.52,"volume":27380000,"adj_close":103.52}
{"date":"1978-10-05","open":103.06,"high":104.1,"low":102.54,"close":103.27,"volume":27820000,"adj_close":103.27}
{"date":"1978-10-04","open":102.6,"high":103.36,"low":101.76,"close":103.06,"volume":25090000,"adj_close":103.06}
{"date":"1978-10-03","open":102.96,"high":103.56,"low":102.18,"close":102.6,"volume":22540000,"adj_close":102.6}
{"date":"1978-10-02","open":102.54,"high":103.42,"low":102.13,"close":102.96,"volume":18700000,"adj_close":102.96}
{"date":"1978-09-29","open":101.96,"high":103.08,"low":101.65,"close":102.54,"volume":23610000,"adj_close":102.54}
{"date":"1978-09-28","open":101.66,"high":102.38,"low":100.94,"close":101.96,"volume":24390000,"adj_close":101.96}
{"date":"1978-09-27","open":102.62,"high":103.44,"low":101.33,"close":101.66,"volume":28370000,"adj_close":101.66}
{"date":"1978-09-26","open":101.86,"high":103.15,"low":101.58,"close":102.62,"volume":26330000,"adj_close":102.62}
{"date":"1978-09-25","open":101.84,"high":102.36,"low":101.05,"close":101.86,"volume":20970000,"adj_close":101.86}
{"date":"1978-09-22","open":101.9,"high":102.69,"low":101.13,"close":101.84,"volume":27960000,"adj_close":101.84}
{"date":"1978-09-21","open":101.73,"high":102.54,"low":100.66,"close":101.9,"volume":33640000,"adj_close":101.9}
{"date":"1978-09-20","open":102.53,"high":103.29,"low":101.28,"close":101.73,"volume":35080000,"adj_close":101.73}
{"date":"1978-09-19","open":103.21,"high":103.82,"low":102.12,"close":102.53,"volume":31660000,"adj_close":102.53}
{"date":"1978-09-18","open":104.12,"high":105.03,"low":102.75,"close":103.21,"volume":35860000,"adj_close":103.21}
{"date":"1978-09-15","open":105.1,"high":105.12,"low":103.56,"close":104.12,"volume":37290000,"adj_close":104.12}
{"date":"1978-09-14","open":106.34,"high":106.62,"low":104.77,"close":105.1,"volume":37400000,"adj_close":105.1}
{"date":"1978-09-13","open":106.99,"high":107.85,"low":105.87,"close":106.34,"volume":43340000,"adj_close":106.34}
{"date":"1978-09-12","open":106.98,"high":107.48,"low":106.02,"close":106.99,"volume":34400000,"adj_close":106.99}
{"date":"1978-09-11","open":106.79,"high":108.05,"low":106.42,"close":106.98,"volume":39670000,"adj_close":106.98}
{"date":"1978-09-08","open":105.5,"high":107.19,"low":105.5,"close":106.79,"volume":42170000,"adj_close":106.79}
{"date":"1978-09-07","open":105.38,"high":106.49,"low":104.76,"close":105.42,"volume":40310000,"adj_close":105.42}
{"date":"1978-09-06","open":104.51,"high":106.19,"low":104.51,"close":105.38,"volume":42600000,"adj_close":105.38}
{"date":"1978-09-05","open":103.68,"high":104.83,"low":103.31,"close":104.49,"volume":32170000,"adj_close":104.49}
{"date":"1978-09-01","open":103.29,"high":104.27,"low":102.73,"close":103.68,"volume":35070000,"adj_close":103.68}
{"date":"1978-08-31","open":103.5,"high":104.05,"low":102.63,"close":103.29,"volume":33850000,"adj_close":103.29}
{"date":"1978-08-30","open":103.39,"high":104.26,"low":102.7,"close":103.5,"volume":37750000,"adj_close":103.5}
{"date":"1978-08-29","open":103.96,"high":104.34,"low":102.92,"close":103.39,"volume":33780000,"adj_close":103.39}
{"date":"1978-08-28","open":104.9,"high":105.14,"low":103.61,"close":103.96,"volume":31760000,"adj_close":103.96}
{"date":"1978-08-25","open":105.08,"high":105.68,"low":104.24,"close":104.9,"volume":36190000,"adj_close":104.9}
{"date":"1978-08-24","open":104.91,"high":105.86,"low":104.29,"close":105.08,"volume":38500000,"adj_close":105.08}
{"date":"1978-08-23","open":104.31,"high":105.68,"low":104.12,"close":104.91,"volume":39630000,"adj_close":104.91}
{"date":"1978-08-22","open":103.89,"high":104.79,"low":103.14,"close":104.31,"volume":29620000,"adj_close":104.31}
{"date":"1978-08-21","open":104.73,"high":105.2,"low":103.44,"close":103.89,"volume":29440000,"adj_close":103.89}
{"date":"1978-08-18","open":105.08,"high":105.98,"low":104.23,"close":104.73,"volume":34650000,"adj_close":104.73}
{"date":"1978-08-17","open":104.65,"high":106.27,"low":104.34,"close":105.08,"volume":45270000,"adj_close":105.08}
{"date":"1978-08-16","open":103.85,"high":105.15,"low":103.41,"close":104.65,"volume":36120000,"adj_close":104.65}
{"date":"1978-08-15","open":103.97,"high":104.38,"low":102.86,"close":103.85,"volume":29760000,"adj_close":103.85}
{"date":"1978-08-14","open":103.96,"high":104.98,"low":103.4,"close":103.97,"volume":32320000,"adj_close":103.97}
{"date":"1978-08-11","open":103.66,"high":104.67,"low":102.85,"close":103.96,"volume":33550000,"adj_close":103.96}
{"date":"1978-08-10","open":104.5,"high":105.11,"low":103.1,"close":103.66,"volume":39760000,"adj_close":103.66}
{"date":"1978-08-09","open":104.01,"high":105.72,"low":103.7,"close":104.5,"volume":48800000,"adj_close":104.5}
{"date":"1978-08-08","open":103.55,"high":104.35,"low":102.6,"close":104.01,"volume":34290000,"adj_close":104.01}
{"date":"1978-08-07","open":103.92,"high":104.84,"low":103.03,"close":103.55,"volume":33350000,"adj_close":103.55}
{"date":"1978-08-04","open":103.51,"high":104.67,"low":102.75,"close":103.92,"volume":37910000,"adj_close":103.92}
{"date":"1978-08-03","open":102.92,"high":105.41,"low":102.82,"close":103.51,"volume":66370000,"adj_close":103.51}
{"date":"1978-08-02","open":100.66,"high":103.21,"low":100.18,"close":102.92,"volume":47470000,"adj_close":102.92}
{"date":"1978-08-01","open":100.68,"high":101.46,"low":99.95,"close":100.66,"volume":34810000,"adj_close":100.66}
{"date":"1978-07-31","open":100,"high":101.18,"low":99.37,"close":100.68,"volume":33990000,"adj_close":100.68}
{"date":"1978-07-28","open":99.54,"high":100.51,"low":98.9,"close":100,"volume":33390000,"adj_close":100}
{"date":"1978-07-27","open":99.08,"high":100.17,"low":98.6,"close":99.54,"volume":33970000,"adj_close":99.54}
{"date":"1978-07-26","open":99.08,"high":99.08,"low":99.08,"close":99.08,"volume":36830000,"adj_close":99.08}
{"date":"1978-07-25","open":97.72,"high":98.73,"low":97.2,"close":98.44,"volume":25400000,"adj_close":98.44}
{"date":"1978-07-24","open":97.75,"high":98.13,"low":96.72,"close":97.72,"volume":23280000,"adj_close":97.72}
{"date":"1978-07-21","open":98.03,"high":98.57,"low":97.02,"close":97.75,"volume":26060000,"adj_close":97.75}
{"date":"1978-07-20","open":98.12,"high":99.18,"low":97.49,"close":98.03,"volume":33350000,"adj_close":98.03}
{"date":"1978-07-19","open":96.87,"high":98.41,"low":96.71,"close":98.12,"volume":30850000,"adj_close":98.12}
{"date":"1978-07-18","open":97.78,"high":97.98,"low":96.52,"close":96.87,"volume":22860000,"adj_close":96.87}
{"date":"1978-07-17","open":97.58,"high":98.84,"low":97.24,"close":97.78,"volume":29180000,"adj_close":97.78}
{"date":"1978-07-14","open":96.25,"high":97.88,"low":95.89,"close":97.58,"volume":28370000,"adj_close":97.58}
{"date":"1978-07-13","open":96.24,"high":96.66,"low":95.42,"close":96.25,"volume":23620000,"adj_close":96.25}
{"date":"1978-07-12","open":95.93,"high":96.83,"low":95.5,"close":96.24,"volume":26640000,"adj_close":96.24}
{"date":"1978-07-11","open":95.27,"high":96.49,"low":94.92,"close":95.93,"volume":27470000,"adj_close":95.93}
{"date":"1978-07-10","open":94.89,"high":95.67,"low":94.28,"close":95.27,"volume":22470000,"adj_close":95.27}
{"date":"1978-07-07","open":94.32,"high":95.32,"low":94.02,"close":94.89,"volume":23480000,"adj_close":94.89}
{"date":"1978-07-06","open":94.27,"high":94.83,"low":93.59,"close":94.32,"volume":24990000,"adj_close":94.32}
{"date":"1978-07-05","open":95.09,"high":95.2,"low":93.78,"close":94.27,"volume":23730000,"adj_close":94.27}
{"date":"1978-07-03","open":95.53,"high":95.65,"low":94.62,"close":95.09,"volume":11560000,"adj_close":95.09}
{"date":"1978-06-30","open":95.57,"high":95.96,"low":94.87,"close":95.53,"volume":18100000,"adj_close":95.53}
{"date":"1978-06-29","open":95.4,"high":96.26,"low":95,"close":95.57,"volume":21660000,"adj_close":95.57}
{"date":"1978-06-28","open":94.98,"high":95.79,"low":94.44,"close":95.4,"volume":23260000,"adj_close":95.4}
{"date":"1978-06-27","open":94.6,"high":95.48,"low":93.99,"close":94.98,"volume":29280000,"adj_close":94.98}
{"date":"1978-06-26","open":95.85,"high":96.06,"low":94.31,"close":94.6,"volume":29250000,"adj_close":94.6}
{"date":"1978-06-23","open":96.24,"high":96.98,"low":95.49,"close":95.85,"volume":28530000,"adj_close":95.85}
{"date":"1978-06-22","open":96.01,"high":96.76,"low":95.52,"close":96.24,"volume":27160000,"adj_close":96.24}
{"date":"1978-06-21","open":96.51,"high":96.74,"low":95.42,"close":96.01,"volume":29100000,"adj_close":96.01}
{"date":"1978-06-20","open":97.49,"high":97.78,"low":96.15,"close":96.51,"volume":27920000,"adj_close":96.51}
{"date":"1978-06-19","open":97.42,"high":97.94,"low":96.53,"close":97.49,"volume":25500000,"adj_close":97.49}
{"date":"1978-06-16","open":98.34,"high":98.59,"low":97.1,"close":97.42,"volume":27690000,"adj_close":97.42}
{"date":"1978-06-15","open":99.48,"high":99.54,"low":97.97,"close":98.34,"volume":29280000,"adj_close":98.34}
{"date":"1978-06-14","open":99.57,"high":100.68,"low":98.89,"close":99.48,"volume":37290000,"adj_close":99.48}
{"date":"1978-06-13","open":99.55,"high":99.98,"low":98.43,"close":99.57,"volume":30760000,"adj_close":99.57}
{"date":"1978-06-12","open":99.93,"high":100.6,"low":99.16,"close":99.55,"volume":24440000,"adj_close":99.55}
{"date":"1978-06-09","open":100.21,"high":100.71,"low":99.3,"close":99.93,"volume":32470000,"adj_close":99.93}
{"date":"1978-06-08","open":100.12,"high":101.21,"low":99.55,"close":100.21,"volume":39380000,"adj_close":100.21}
{"date":"1978-06-07","open":100.32,"high":100.81,"low":99.36,"close":100.12,"volume":33060000,"adj_close":100.12}
{"date":"1978-06-06","open":99.95,"high":101.84,"low":99.9,"close":100.32,"volume":51970000,"adj_close":100.32}
{"date":"1978-06-05","open":98.14,"high":100.27,"low":97.97,"close":99.95,"volume":39580000,"adj_close":99.95}
{"date":"1978-06-02","open":97.35,"high":98.52,"low":97.01,"close":98.14,"volume":31860000,"adj_close":98.14}
{"date":"1978-06-01","open":97.24,"high":97.95,"low":96.63,"close":97.35,"volume":28750000,"adj_close":97.35}
{"date":"1978-05-31","open":96.86,"high":97.97,"low":96.5,"close":97.24,"volume":29070000,"adj_close":97.24}
{"date":"1978-05-30","open":96.58,"high":97.23,"low":95.95,"close":96.86,"volume":21040000,"adj_close":96.86}
{"date":"1978-05-26","open":96.8,"high":97.14,"low":96.01,"close":96.58,"volume":21410000,"adj_close":96.58}
{"date":"1978-05-25","open":97.08,"high":97.8,"low":96.3,"close":96.8,"volume":28410000,"adj_close":96.8}
{"date":"1978-05-24","open":97.74,"high":97.74,"low":96.27,"close":97.08,"volume":31450000,"adj_close":97.08}
{"date":"1978-05-23","open":99.09,"high":99.17,"low":97.53,"close":98.05,"volume":33230000,"adj_close":98.05}
{"date":"1978-05-22","open":98.12,"high":99.43,"low":97.65,"close":99.09,"volume":28680000,"adj_close":99.09}
{"date":"1978-05-19","open":98.62,"high":99.06,"low":97.42,"close":98.12,"volume":34360000,"adj_close":98.12}
{"date":"1978-05-18","open":99.6,"high":100.04,"low":98.19,"close":98.62,"volume":42270000,"adj_close":98.62}
{"date":"1978-05-17","open":99.35,"high":100.32,"low":98.63,"close":99.6,"volume":45490000,"adj_close":99.6}
{"date":"1978-05-16","open":98.76,"high":100.16,"low":98.61,"close":99.35,"volume":48170000,"adj_close":99.35}
{"date":"1978-05-15","open":98.07,"high":99.11,"low":97.4,"close":98.76,"volume":33890000,"adj_close":98.76}
{"date":"1978-05-12","open":97.2,"high":98.89,"low":97.14,"close":98.07,"volume":46600000,"adj_close":98.07}
{"date":"1978-05-11","open":95.92,"high":97.47,"low":95.6,"close":97.2,"volume":36630000,"adj_close":97.2}
{"date":"1978-05-10","open":95.9,"high":96.69,"low":95.35,"close":95.92,"volume":33330000,"adj_close":95.92}
{"date":"1978-05-09","open":96.19,"high":96.68,"low":95.33,"close":95.9,"volume":30860000,"adj_close":95.9}
{"date":"1978-05-08","open":96.53,"high":97.5,"low":95.82,"close":96.19,"volume":34680000,"adj_close":96.19}
{"date":"1978-05-05","open":95.93,"high":97.44,"low":95.56,"close":96.53,"volume":42680000,"adj_close":96.53}
{"date":"1978-05-04","open":96.26,"high":96.43,"low":94.57,"close":95.93,"volume":37520000,"adj_close":95.93}
{"date":"1978-05-03","open":97.25,"high":97.61,"low":95.84,"close":96.26,"volume":37560000,"adj_close":96.26}
{"date":"1978-05-02","open":97.67,"high":98.11,"low":96.44,"close":97.25,"volume":41400000,"adj_close":97.25}
{"date":"1978-05-01","open":96.83,"high":98.3,"low":96.41,"close":97.67,"volume":37020000,"adj_close":97.67}
{"date":"1978-04-28","open":95.86,"high":97.1,"low":95.24,"close":96.83,"volume":32850000,"adj_close":96.83}
{"date":"1978-04-27","open":96.82,"high":96.93,"low":95.3,"close":95.86,"volume":35470000,"adj_close":95.86}
{"date":"1978-04-26","open":96.64,"high":97.75,"low":95.96,"close":96.82,"volume":44430000,"adj_close":96.82}
{"date":"1978-04-25","open":96.05,"high":97.91,"low":96.05,"close":96.64,"volume":55800000,"adj_close":96.64}
{"date":"1978-04-24","open":94.34,"high":96,"low":94.08,"close":95.77,"volume":34510000,"adj_close":95.77}
{"date":"1978-04-21","open":94.54,"high":95.09,"low":93.71,"close":94.34,"volume":31540000,"adj_close":94.34}
{"date":"1978-04-20","open":93.97,"high":95.71,"low":93.97,"close":94.54,"volume":43230000,"adj_close":94.54}
{"date":"1978-04-19","open":93.43,"high":94.48,"low":92.75,"close":93.86,"volume":35060000,"adj_close":93.86}
{"date":"1978-04-18","open":94.45,"high":94.72,"low":92.87,"close":93.43,"volume":38950000,"adj_close":93.43}
{"date":"1978-04-17","open":93.6,"high":95.89,"low":93.6,"close":94.45,"volume":63510000,"adj_close":94.45}
{"date":"1978-04-14","open":91.4,"high":93.31,"low":91.4,"close":92.92,"volume":52280000,"adj_close":92.92}
{"date":"1978-04-13","open":90.11,"high":91.27,"low":89.82,"close":90.98,"volume":31580000,"adj_close":90.98}
{"date":"1978-04-12","open":90.25,"high":90.78,"low":89.65,"close":90.11,"volume":26210000,"adj_close":90.11}
{"date":"1978-04-11","open":90.49,"high":90.79,"low":89.77,"close":90.25,"volume":24300000,"adj_close":90.25}
{"date":"1978-04-10","open":90.17,"high":90.88,"low":89.73,"close":90.49,"volume":25740000,"adj_close":90.49}
{"date":"1978-04-07","open":89.79,"high":90.59,"low":89.39,"close":90.17,"volume":25160000,"adj_close":90.17}
{"date":"1978-04-06","open":89.64,"high":90.46,"low":89.31,"close":89.79,"volume":27360000,"adj_close":89.79}
{"date":"1978-04-05","open":88.86,"high":89.91,"low":88.62,"close":89.64,"volume":27260000,"adj_close":89.64}
{"date":"1978-04-04","open":88.46,"high":89.18,"low":88.16,"close":88.86,"volume":20130000,"adj_close":88.86}
{"date":"1978-04-03","open":89.2,"high":89.2,"low":88.07,"close":88.46,"volume":20230000,"adj_close":88.46}
{"date":"1978-03-31","open":89.41,"high":89.64,"low":88.68,"close":89.21,"volume":20130000,"adj_close":89.21}
{"date":"1978-03-30","open":89.64,"high":89.89,"low":88.97,"close":89.41,"volume":20460000,"adj_close":89.41}
{"date":"1978-03-29","open":89.5,"high":90.17,"low":89.14,"close":89.64,"volume":25450000,"adj_close":89.64}
{"date":"1978-03-28","open":88.87,"high":89.76,"low":88.47,"close":89.5,"volume":21600000,"adj_close":89.5}
{"date":"1978-03-27","open":89.36,"high":89.5,"low":88.51,"close":88.87,"volume":18870000,"adj_close":88.87}
{"date":"1978-03-23","open":89.47,"high":89.9,"low":88.83,"close":89.36,"volume":21290000,"adj_close":89.36}
{"date":"1978-03-22","open":89.79,"high":90.07,"low":88.99,"close":89.47,"volume":21950000,"adj_close":89.47}
{"date":"1978-03-21","open":90.82,"high":91.06,"low":89.5,"close":89.79,"volume":24410000,"adj_close":89.79}
{"date":"1978-03-20","open":90.2,"high":91.35,"low":90.1,"close":90.82,"volume":28360000,"adj_close":90.82}
{"date":"1978-03-17","open":89.51,"high":90.52,"low":89.17,"close":90.2,"volume":28470000,"adj_close":90.2}
{"date":"1978-03-16","open":89.12,"high":89.77,"low":88.58,"close":89.51,"volume":25400000,"adj_close":89.51}
{"date":"1978-03-15","open":89.35,"high":89.73,"low":88.52,"close":89.12,"volume":23340000,"adj_close":89.12}
{"date":"1978-03-14","open":88.95,"high":89.62,"low":88.21,"close":89.35,"volume":24300000,"adj_close":89.35}
{"date":"1978-03-13","open":88.88,"high":89.77,"low":88.48,"close":88.95,"volume":24070000,"adj_close":88.95}
{"date":"1978-03-10","open":87.89,"high":89.25,"low":87.82,"close":88.88,"volume":27090000,"adj_close":88.88}
{"date":"1978-03-09","open":87.84,"high":88.49,"low":87.34,"close":87.89,"volume":21820000,"adj_close":87.89}
{"date":"1978-03-08","open":87.36,"high":88.08,"low":86.97,"close":87.84,"volume":22030000,"adj_close":87.84}
{"date":"1978-03-07","open":86.9,"high":87.63,"low":86.55,"close":87.36,"volume":19900000,"adj_close":87.36}
{"date":"1978-03-06","open":87.45,"high":87.52,"low":86.48,"close":86.9,"volume":17230000,"adj_close":86.9}
{"date":"1978-03-03","open":87.32,"high":87.98,"low":86.83,"close":87.45,"volume":20120000,"adj_close":87.45}
{"date":"1978-03-02","open":87.19,"high":87.81,"low":86.69,"close":87.32,"volume":20280000,"adj_close":87.32}
{"date":"1978-03-01","open":87.04,"high":87.63,"low":86.45,"close":87.19,"volume":21010000,"adj_close":87.19}
{"date":"1978-02-28","open":87.72,"high":87.76,"low":86.58,"close":87.04,"volume":19750000,"adj_close":87.04}
{"date":"1978-02-27","open":88.49,"high":88.97,"low":87.49,"close":87.72,"volume":19990000,"adj_close":87.72}
{"date":"1978-02-24","open":87.66,"high":88.87,"low":87.66,"close":88.49,"volume":22510000,"adj_close":88.49}
{"date":"1978-02-23","open":87.56,"high":87.92,"low":86.83,"close":87.64,"volume":18720000,"adj_close":87.64}
{"date":"1978-02-22","open":87.59,"high":88.15,"low":87.19,"close":87.56,"volume":18450000,"adj_close":87.56}
{"date":"1978-02-21","open":87.96,"high":88.19,"low":87.09,"close":87.59,"volume":21890000,"adj_close":87.59}
{"date":"1978-02-17","open":88.08,"high":88.7,"low":87.55,"close":87.96,"volume":18500000,"adj_close":87.96}
{"date":"1978-02-16","open":88.77,"high":88.77,"low":87.64,"close":88.08,"volume":21570000,"adj_close":88.08}
{"date":"1978-02-15","open":89.04,"high":89.4,"low":88.3,"close":88.83,"volume":20170000,"adj_close":88.83}
{"date":"1978-02-14","open":89.86,"high":89.89,"low":88.7,"close":89.04,"volume":20470000,"adj_close":89.04}
{"date":"1978-02-13","open":90.08,"high":90.3,"low":89.38,"close":89.86,"volume":16810000,"adj_close":89.86}
{"date":"1978-02-10","open":90.3,"high":90.69,"low":89.56,"close":90.08,"volume":19480000,"adj_close":90.08}
{"date":"1978-02-09","open":90.83,"high":90.96,"low":89.84,"close":90.3,"volume":17940000,"adj_close":90.3}
{"date":"1978-02-08","open":90.33,"high":91.32,"low":90.09,"close":90.83,"volume":21300000,"adj_close":90.83}
{"date":"1978-02-07","open":89.5,"high":90.53,"low":89.38,"close":90.33,"volume":14730000,"adj_close":90.33}
{"date":"1978-02-06","open":89.62,"high":89.85,"low":88.95,"close":89.5,"volume":11630000,"adj_close":89.5}
{"date":"1978-02-03","open":90.13,"high":90.32,"low":89.19,"close":89.62,"volume":19400000,"adj_close":89.62}
{"date":"1978-02-02","open":89.93,"high":90.91,"low":89.54,"close":90.13,"volume":23050000,"adj_close":90.13}
{"date":"1978-02-01","open":89.25,"high":90.24,"low":88.82,"close":89.93,"volume":22240000,"adj_close":89.93}
{"date":"1978-01-31","open":89.34,"high":89.92,"low":88.61,"close":89.25,"volume":19870000,"adj_close":89.25}
{"date":"1978-01-30","open":88.58,"high":89.67,"low":88.26,"close":89.34,"volume":17400000,"adj_close":89.34}
{"date":"1978-01-27","open":88.58,"high":89.1,"low":88.02,"close":88.58,"volume":17600000,"adj_close":88.58}
{"date":"1978-01-26","open":89.39,"high":89.79,"low":88.31,"close":88.58,"volume":19600000,"adj_close":88.58}
{"date":"1978-01-25","open":89.25,"high":89.94,"low":88.83,"close":89.39,"volume":18690000,"adj_close":89.39}
{"date":"1978-01-24","open":89.24,"high":89.8,"low":88.67,"close":89.25,"volume":18690000,"adj_close":89.25}
{"date":"1978-01-23","open":89.89,"high":90.08,"low":88.81,"close":89.24,"volume":19380000,"adj_close":89.24}
{"date":"1978-01-20","open":90.09,"high":90.27,"low":89.41,"close":89.89,"volume":7580000,"adj_close":89.89}
{"date":"1978-01-19","open":90.56,"high":91.04,"low":89.74,"close":90.09,"volume":21500000,"adj_close":90.09}
{"date":"1978-01-18","open":89.88,"high":90.86,"low":89.59,"close":90.56,"volume":21390000,"adj_close":90.56}
{"date":"1978-01-17","open":89.43,"high":90.31,"low":89.05,"close":89.88,"volume":19360000,"adj_close":89.88}
{"date":"1978-01-16","open":89.69,"high":90.11,"low":88.88,"close":89.43,"volume":18760000,"adj_close":89.43}
{"date":"1978-01-13","open":89.82,"high":90.47,"low":89.26,"close":89.69,"volume":18010000,"adj_close":89.69}
{"date":"1978-01-12","open":89.74,"high":90.6,"low":89.25,"close":89.82,"volume":22730000,"adj_close":89.82}
{"date":"1978-01-11","open":90.17,"high":90.7,"low":89.23,"close":89.74,"volume":22880000,"adj_close":89.74}
{"date":"1978-01-10","open":90.64,"high":91.29,"low":89.72,"close":90.17,"volume":25180000,"adj_close":90.17}
{"date":"1978-01-09","open":91.48,"high":91.48,"low":89.97,"close":90.64,"volume":27990000,"adj_close":90.64}
{"date":"1978-01-06","open":92.66,"high":92.66,"low":91.05,"close":91.62,"volume":26150000,"adj_close":91.62}
{"date":"1978-01-05","open":93.52,"high":94.53,"low":92.51,"close":92.74,"volume":23570000,"adj_close":92.74}
{"date":"1978-01-04","open":93.82,"high":94.1,"low":92.57,"close":93.52,"volume":24090000,"adj_close":93.52}
{"date":"1978-01-03","open":95.1,"high":95.15,"low":93.49,"close":93.82,"volume":17720000,"adj_close":93.82}
{"date":"1977-12-30","open":94.94,"high":95.67,"low":94.44,"close":95.1,"volume":23560000,"adj_close":95.1}
{"date":"1977-12-29","open":94.75,"high":95.43,"low":94.1,"close":94.94,"volume":23610000,"adj_close":94.94}
{"date":"1977-12-28","open":94.69,"high":95.2,"low":93.99,"close":94.75,"volume":19630000,"adj_close":94.75}
{"date":"1977-12-27","open":94.69,"high":95.21,"low":94.09,"close":94.69,"volume":16750000,"adj_close":94.69}
{"date":"1977-12-23","open":93.8,"high":94.99,"low":93.75,"close":94.69,"volume":20080000,"adj_close":94.69}
{"date":"1977-12-22","open":93.05,"high":94.37,"low":93.05,"close":93.8,"volume":28100000,"adj_close":93.8}
{"date":"1977-12-21","open":92.5,"high":93.58,"low":92.2,"close":93.05,"volume":24510000,"adj_close":93.05}
{"date":"1977-12-20","open":92.69,"high":93,"low":91.76,"close":92.5,"volume":23250000,"adj_close":92.5}
{"date":"1977-12-19","open":93.4,"high":93.71,"low":92.42,"close":92.69,"volume":21150000,"adj_close":92.69}
{"date":"1977-12-16","open":93.55,"high":94.04,"low":92.93,"close":93.4,"volume":20270000,"adj_close":93.4}
{"date":"1977-12-15","open":94.03,"high":94.42,"low":93.23,"close":93.55,"volume":21610000,"adj_close":93.55}
{"date":"1977-12-14","open":93.56,"high":94.26,"low":92.94,"close":94.03,"volume":22110000,"adj_close":94.03}
{"date":"1977-12-13","open":93.63,"high":94.04,"low":92.9,"close":93.56,"volume":19190000,"adj_close":93.56}
{"date":"1977-12-12","open":93.65,"high":94.29,"low":93.18,"close":93.63,"volume":18180000,"adj_close":93.63}
{"date":"1977-12-09","open":92.96,"high":94.11,"low":92.77,"close":93.65,"volume":19210000,"adj_close":93.65}
{"date":"1977-12-08","open":92.78,"high":93.76,"low":92.51,"close":92.96,"volume":20400000,"adj_close":92.96}
{"date":"1977-12-07","open":92.83,"high":93.39,"low":92.15,"close":92.78,"volume":21050000,"adj_close":92.78}
{"date":"1977-12-06","open":94.09,"high":94.09,"low":92.44,"close":92.83,"volume":23770000,"adj_close":92.83}
{"date":"1977-12-05","open":94.67,"high":95.01,"low":93.91,"close":94.27,"volume":19160000,"adj_close":94.27}
{"date":"1977-12-02","open":94.69,"high":95.25,"low":94.08,"close":94.67,"volume":21160000,"adj_close":94.67}
{"date":"1977-12-01","open":94.83,"high":95.45,"low":94.23,"close":94.69,"volume":24220000,"adj_close":94.69}
{"date":"1977-11-30","open":94.55,"high":95.17,"low":93.78,"close":94.83,"volume":22670000,"adj_close":94.83}
{"date":"1977-11-29","open":96.04,"high":96.09,"low":94.28,"close":94.55,"volume":22950000,"adj_close":94.55}
{"date":"1977-11-28","open":96.69,"high":96.98,"low":95.67,"close":96.04,"volume":21570000,"adj_close":96.04}
{"date":"1977-11-25","open":96.49,"high":97.11,"low":95.86,"close":96.69,"volume":17910000,"adj_close":96.69}
{"date":"1977-11-23","open":96.09,"high":96.94,"low":95.6,"close":96.49,"volume":29150000,"adj_close":96.49}
{"date":"1977-11-22","open":95.25,"high":96.52,"low":95.05,"close":96.09,"volume":28600000,"adj_close":96.09}
{"date":"1977-11-21","open":95.33,"high":95.77,"low":94.59,"close":95.25,"volume":20110000,"adj_close":95.25}
{"date":"1977-11-18","open":95.16,"high":95.88,"low":94.7,"close":95.33,"volume":23930000,"adj_close":95.33}
{"date":"1977-11-17","open":95.45,"high":95.88,"low":94.59,"close":95.16,"volume":25110000,"adj_close":95.16}
{"date":"1977-11-16","open":95.93,"high":96.47,"low":95.06,"close":95.45,"volume":24950000,"adj_close":95.45}
{"date":"1977-11-15","open":95.32,"high":96.47,"low":94.73,"close":95.93,"volume":27740000,"adj_close":95.93}
{"date":"1977-11-14","open":95.98,"high":96.38,"low":94.91,"close":95.32,"volume":23220000,"adj_close":95.32}
{"date":"1977-11-11","open":95.1,"high":96.49,"low":95.1,"close":95.98,"volume":35260000,"adj_close":95.98}
{"date":"1977-11-10","open":92.98,"high":95.1,"low":92.69,"close":94.71,"volume":31980000,"adj_close":94.71}
{"date":"1977-11-09","open":92.46,"high":93.27,"low":92.01,"close":92.98,"volume":21330000,"adj_close":92.98}
{"date":"1977-11-08","open":92.29,"high":92.97,"low":91.82,"close":92.46,"volume":19210000,"adj_close":92.46}
{"date":"1977-11-07","open":91.58,"high":92.7,"low":91.32,"close":92.29,"volume":21270000,"adj_close":92.29}
{"date":"1977-11-04","open":90.76,"high":91.97,"low":90.72,"close":91.58,"volume":21700000,"adj_close":91.58}
{"date":"1977-11-03","open":90.71,"high":91.18,"low":90.01,"close":90.76,"volume":18090000,"adj_close":90.76}
{"date":"1977-11-02","open":91.35,"high":91.59,"low":90.29,"close":90.71,"volume":20760000,"adj_close":90.71}
{"date":"1977-11-01","open":92.19,"high":92.19,"low":91,"close":91.35,"volume":17170000,"adj_close":91.35}
{"date":"1977-10-31","open":92.61,"high":93.03,"low":91.85,"close":92.34,"volume":17070000,"adj_close":92.34}
{"date":"1977-10-28","open":92.34,"high":93.13,"low":91.88,"close":92.61,"volume":18050000,"adj_close":92.61}
{"date":"1977-10-27","open":92.1,"high":93.15,"low":91.54,"close":92.34,"volume":21920000,"adj_close":92.34}
{"date":"1977-10-26","open":91,"high":92.46,"low":90.44,"close":92.1,"volume":24860000,"adj_close":92.1}
{"date":"1977-10-25","open":91.63,"high":91.71,"low":90.2,"close":91,"volume":23590000,"adj_close":91}
{"date":"1977-10-24","open":92.32,"high":92.62,"low":91.36,"close":91.63,"volume":19210000,"adj_close":91.63}
{"date":"1977-10-21","open":92.67,"high":92.99,"low":91.8,"close":92.32,"volume":20230000,"adj_close":92.32}
{"date":"1977-10-20","open":92.38,"high":93.12,"low":91.6,"close":92.67,"volume":20520000,"adj_close":92.67}
{"date":"1977-10-19","open":93.46,"high":93.71,"low":92.07,"close":92.38,"volume":22030000,"adj_close":92.38}
{"date":"1977-10-18","open":93.47,"high":94.19,"low":93.01,"close":93.46,"volume":20130000,"adj_close":93.46}
{"date":"1977-10-17","open":93.56,"high":94.03,"low":92.87,"close":93.47,"volume":17340000,"adj_close":93.47}
{"date":"1977-10-14","open":93.46,"high":94.19,"low":92.88,"close":93.56,"volume":20410000,"adj_close":93.56}
{"date":"1977-10-13","open":94.04,"high":94.32,"low":92.89,"close":93.46,"volume":23870000,"adj_close":93.46}
{"date":"1977-10-12","open":94.82,"high":94.82,"low":93.4,"close":94.04,"volume":22440000,"adj_close":94.04}
{"date":"1977-10-11","open":95.75,"high":95.97,"low":94.73,"close":94.93,"volume":17870000,"adj_close":94.93}
{"date":"1977-10-10","open":95.97,"high":96.15,"low":95.32,"close":95.75,"volume":10580000,"adj_close":95.75}
{"date":"1977-10-07","open":96.05,"high":96.51,"low":95.48,"close":95.97,"volume":16250000,"adj_close":95.97}
{"date":"1977-10-06","open":95.68,"high":96.45,"low":95.3,"close":96.05,"volume":18490000,"adj_close":96.05}
{"date":"1977-10-05","open":96.03,"high":96.36,"low":95.2,"close":95.68,"volume":18300000,"adj_close":95.68}
{"date":"1977-10-04","open":96.74,"high":97.27,"low":95.73,"close":96.03,"volume":20850000,"adj_close":96.03}
{"date":"1977-10-03","open":96.53,"high":97.11,"low":95.86,"close":96.74,"volume":19460000,"adj_close":96.74}
{"date":"1977-09-30","open":95.85,"high":96.85,"low":95.66,"close":96.53,"volume":21170000,"adj_close":96.53}
{"date":"1977-09-29","open":95.31,"high":96.28,"low":95.09,"close":95.85,"volume":21160000,"adj_close":95.85}
{"date":"1977-09-28","open":95.24,"high":95.91,"low":94.73,"close":95.31,"volume":17960000,"adj_close":95.31}
{"date":"1977-09-27","open":95.38,"high":96.01,"low":94.76,"close":95.24,"volume":19080000,"adj_close":95.24}
{"date":"1977-09-26","open":95.04,"high":95.68,"low":94.44,"close":95.38,"volume":18230000,"adj_close":95.38}
{"date":"1977-09-23","open":95.09,"high":95.69,"low":94.6,"close":95.04,"volume":18760000,"adj_close":95.04}
{"date":"1977-09-22","open":95.1,"high":95.61,"low":94.51,"close":95.09,"volume":16660000,"adj_close":95.09}
{"date":"1977-09-21","open":95.89,"high":96.52,"low":94.83,"close":95.1,"volume":22200000,"adj_close":95.1}
{"date":"1977-09-20","open":95.85,"high":96.29,"low":95.23,"close":95.89,"volume":19030000,"adj_close":95.89}
{"date":"1977-09-19","open":96.48,"high":96.59,"low":95.46,"close":95.85,"volume":16890000,"adj_close":95.85}
{"date":"1977-09-16","open":96.8,"high":97.3,"low":96.05,"close":96.48,"volume":18340000,"adj_close":96.48}
{"date":"1977-09-15","open":96.55,"high":97.31,"low":96.15,"close":96.8,"volume":18230000,"adj_close":96.8}
{"date":"1977-09-14","open":96.09,"high":96.88,"low":95.66,"close":96.55,"volume":17330000,"adj_close":96.55}
{"date":"1977-09-13","open":96.03,"high":96.56,"low":95.48,"close":96.09,"volume":14900000,"adj_close":96.09}
{"date":"1977-09-12","open":96.37,"high":96.64,"low":95.37,"close":96.03,"volume":18700000,"adj_close":96.03}
{"date":"1977-09-09","open":97.1,"high":97.1,"low":95.97,"close":96.37,"volume":18100000,"adj_close":96.37}
{"date":"1977-09-08","open":98.01,"high":98.43,"low":97.01,"close":97.28,"volume":18290000,"adj_close":97.28}
{"date":"1977-09-07","open":97.71,"high":98.38,"low":97.33,"close":98.01,"volume":18070000,"adj_close":98.01}
{"date":"1977-09-06","open":97.45,"high":98.13,"low":96.93,"close":97.71,"volume":16130000,"adj_close":97.71}
{"date":"1977-09-02","open":96.83,"high":97.76,"low":96.51,"close":97.45,"volume":15620000,"adj_close":97.45}
{"date":"1977-09-01","open":96.77,"high":97.54,"low":96.35,"close":96.83,"volume":18820000,"adj_close":96.83}
{"date":"1977-08-31","open":96.38,"high":97,"low":95.59,"close":96.77,"volume":19080000,"adj_close":96.77}
{"date":"1977-08-30","open":96.92,"high":97.55,"low":96.04,"close":96.38,"volume":18220000,"adj_close":96.38}
{"date":"1977-08-29","open":96.06,"high":97.25,"low":95.93,"close":96.92,"volume":15280000,"adj_close":96.92}
{"date":"1977-08-26","open":96.15,"high":96.42,"low":95.04,"close":96.06,"volume":18480000,"adj_close":96.06}
{"date":"1977-08-25","open":97.18,"high":97.18,"low":95.81,"close":96.15,"volume":19400000,"adj_close":96.15}
{"date":"1977-08-24","open":97.62,"high":97.99,"low":96.77,"close":97.23,"volume":18170000,"adj_close":97.23}
{"date":"1977-08-23","open":97.79,"high":98.52,"low":97.18,"close":97.62,"volume":20290000,"adj_close":97.62}
{"date":"1977-08-22","open":97.51,"high":98.29,"low":96.84,"close":97.79,"volume":17870000,"adj_close":97.79}
{"date":"1977-08-19","open":97.68,"high":98.29,"low":96.78,"close":97.51,"volume":20800000,"adj_close":97.51}
{"date":"1977-08-18","open":97.74,"high":98.69,"low":97.21,"close":97.68,"volume":21040000,"adj_close":97.68}
{"date":"1977-08-17","open":97.73,"high":98.4,"low":97.12,"close":97.74,"volume":20920000,"adj_close":97.74}
{"date":"1977-08-16","open":98.18,"high":98.6,"low":97.35,"close":97.73,"volume":19340000,"adj_close":97.73}
{"date":"1977-08-15","open":97.88,"high":98.56,"low":97.14,"close":98.18,"volume":15750000,"adj_close":98.18}
{"date":"1977-08-12","open":98.16,"high":98.51,"low":97.31,"close":97.88,"volume":16870000,"adj_close":97.88}
{"date":"1977-08-11","open":98.92,"high":99.45,"low":97.9,"close":98.16,"volume":21740000,"adj_close":98.16}
{"date":"1977-08-10","open":98.05,"high":99.06,"low":97.67,"close":98.92,"volume":18280000,"adj_close":98.92}
{"date":"1977-08-09","open":97.99,"high":98.63,"low":97.48,"close":98.05,"volume":19900000,"adj_close":98.05}
{"date":"1977-08-08","open":98.76,"high":98.86,"low":97.68,"close":97.99,"volume":15870000,"adj_close":97.99}
{"date":"1977-08-05","open":98.74,"high":99.44,"low":98.31,"close":98.76,"volume":19940000,"adj_close":98.76}
{"date":"1977-08-04","open":98.37,"high":99.19,"low":97.79,"close":98.74,"volume":18870000,"adj_close":98.74}
{"date":"1977-08-03","open":98.5,"high":98.86,"low":97.53,"close":98.37,"volume":21710000,"adj_close":98.37}
{"date":"1977-08-02","open":99.12,"high":99.27,"low":98.14,"close":98.5,"volume":17910000,"adj_close":98.5}
{"date":"1977-08-01","open":98.85,"high":99.84,"low":98.46,"close":99.12,"volume":17920000,"adj_close":99.12}
{"date":"1977-07-29","open":98.79,"high":99.21,"low":97.71,"close":98.85,"volume":20350000,"adj_close":98.85}
{"date":"1977-07-28","open":98.64,"high":99.36,"low":97.78,"close":98.79,"volume":26340000,"adj_close":98.79}
{"date":"1977-07-27","open":100.27,"high":100.29,"low":98.31,"close":98.64,"volume":26440000,"adj_close":98.64}
{"date":"1977-07-26","open":100.85,"high":100.92,"low":99.72,"close":100.27,"volume":21390000,"adj_close":100.27}
{"date":"1977-07-25","open":101.67,"high":101.85,"low":100.46,"close":100.85,"volume":20430000,"adj_close":100.85}
{"date":"1977-07-22","open":101.59,"high":102.28,"low":101.02,"close":101.67,"volume":23110000,"adj_close":101.67}
{"date":"1977-07-21","open":101.73,"high":102.19,"low":100.85,"close":101.59,"volume":26880000,"adj_close":101.59}
{"date":"1977-07-20","open":101.79,"high":102.57,"low":101.14,"close":101.73,"volume":29380000,"adj_close":101.73}
{"date":"1977-07-19","open":100.95,"high":102.17,"low":100.68,"close":101.79,"volume":31930000,"adj_close":101.79}
{"date":"1977-07-18","open":100.18,"high":101.4,"low":99.94,"close":100.95,"volume":29890000,"adj_close":100.95}
{"date":"1977-07-15","open":99.59,"high":100.68,"low":99.28,"close":100.18,"volume":29120000,"adj_close":100.18}
{"date":"1977-07-13","open":99.45,"high":99.99,"low":98.83,"close":99.59,"volume":23160000,"adj_close":99.59}
{"date":"1977-07-12","open":99.55,"high":100.01,"low":98.81,"close":99.45,"volume":22470000,"adj_close":99.45}
{"date":"1977-07-11","open":99.79,"high":100.16,"low":98.9,"close":99.55,"volume":19790000,"adj_close":99.55}
{"date":"1977-07-08","open":99.93,"high":100.62,"low":99.37,"close":99.79,"volume":23820000,"adj_close":99.79}
{"date":"1977-07-07","open":99.58,"high":100.3,"low":99.12,"close":99.93,"volume":21740000,"adj_close":99.93}
{"date":"1977-07-06","open":100.09,"high":100.41,"low":99.2,"close":99.58,"volume":21230000,"adj_close":99.58}
{"date":"1977-07-05","open":100.1,"high":100.72,"low":99.62,"close":100.09,"volume":16850000,"adj_close":100.09}
{"date":"1977-07-01","open":100.48,"high":100.76,"low":99.63,"close":100.1,"volume":18160000,"adj_close":100.1}
{"date":"1977-06-30","open":100.11,"high":100.88,"low":99.68,"close":100.48,"volume":19410000,"adj_close":100.48}
{"date":"1977-06-29","open":100.14,"high":100.49,"low":99.3,"close":100.11,"volume":19000000,"adj_close":100.11}
{"date":"1977-06-28","open":100.98,"high":101.36,"low":99.87,"close":100.14,"volume":22670000,"adj_close":100.14}
{"date":"1977-06-27","open":101.19,"high":101.63,"low":100.47,"close":100.98,"volume":19870000,"adj_close":100.98}
{"date":"1977-06-24","open":100.62,"high":101.65,"low":100.41,"close":101.19,"volume":27490000,"adj_close":101.19}
{"date":"1977-06-23","open":100.46,"high":101.1,"low":99.88,"close":100.62,"volume":24330000,"adj_close":100.62}
{"date":"1977-06-22","open":100.74,"high":101.07,"low":99.9,"close":100.46,"volume":25070000,"adj_close":100.46}
{"date":"1977-06-21","open":100.42,"high":101.41,"low":100.16,"close":100.74,"volume":29730000,"adj_close":100.74}
{"date":"1977-06-20","open":99.97,"high":100.76,"low":99.56,"close":100.42,"volume":22950000,"adj_close":100.42}
{"date":"1977-06-17","open":99.85,"high":100.47,"low":99.34,"close":99.97,"volume":21960000,"adj_close":99.97}
{"date":"1977-06-16","open":99.61,"high":100.33,"low":98.91,"close":99.85,"volume":24310000,"adj_close":99.85}
{"date":"1977-06-15","open":99.86,"high":100.31,"low":99.12,"close":99.61,"volume":22640000,"adj_close":99.61}
{"date":"1977-06-14","open":98.76,"high":100.12,"low":98.76,"close":99.86,"volume":25390000,"adj_close":99.86}
{"date":"1977-06-13","open":98.46,"high":99.21,"low":98.06,"close":98.74,"volume":20250000,"adj_close":98.74}
{"date":"1977-06-10","open":98.14,"high":98.86,"low":97.68,"close":98.46,"volume":20630000,"adj_close":98.46}
{"date":"1977-06-09","open":98.2,"high":98.62,"low":97.51,"close":98.14,"volume":19940000,"adj_close":98.14}
{"date":"1977-06-08","open":97.73,"high":98.75,"low":97.49,"close":98.2,"volume":22200000,"adj_close":98.2}
{"date":"1977-06-07","open":97.23,"high":98.01,"low":96.6,"close":97.73,"volume":21110000,"adj_close":97.73}
{"date":"1977-06-06","open":97.69,"high":98.26,"low":96.89,"close":97.23,"volume":18930000,"adj_close":97.23}
{"date":"1977-06-03","open":96.74,"high":98.12,"low":96.55,"close":97.69,"volume":20330000,"adj_close":97.69}
{"date":"1977-06-02","open":96.93,"high":97.53,"low":96.23,"close":96.74,"volume":18620000,"adj_close":96.74}
{"date":"1977-06-01","open":96.12,"high":97.27,"low":95.89,"close":96.93,"volume":18320000,"adj_close":96.93}
{"date":"1977-05-31","open":96.27,"high":96.75,"low":95.52,"close":96.12,"volume":17800000,"adj_close":96.12}
{"date":"1977-05-27","open":97.01,"high":97.26,"low":95.92,"close":96.27,"volume":15730000,"adj_close":96.27}
{"date":"1977-05-26","open":96.77,"high":97.47,"low":96.2,"close":97.01,"volume":18620000,"adj_close":97.01}
{"date":"1977-05-25","open":97.67,"high":98.14,"low":96.5,"close":96.77,"volume":20710000,"adj_close":96.77}
{"date":"1977-05-24","open":98.15,"high":98.25,"low":97,"close":97.67,"volume":20050000,"adj_close":97.67}
{"date":"1977-05-23","open":99.35,"high":99.35,"low":97.88,"close":98.15,"volume":18290000,"adj_close":98.15}
{"date":"1977-05-20","open":99.88,"high":100.12,"low":98.91,"close":99.45,"volume":18950000,"adj_close":99.45}
{"date":"1977-05-19","open":100.3,"high":100.74,"low":99.49,"close":99.88,"volume":21280000,"adj_close":99.88}
{"date":"1977-05-18","open":99.77,"high":100.93,"low":99.58,"close":100.3,"volume":27800000,"adj_close":100.3}
{"date":"1977-05-17","open":99.47,"high":100.11,"low":98.76,"close":99.77,"volume":22290000,"adj_close":99.77}
{"date":"1977-05-16","open":99.03,"high":99.98,"low":98.79,"close":99.47,"volume":21170000,"adj_close":99.47}
{"date":"1977-05-13","open":98.73,"high":99.52,"low":98.37,"close":99.03,"volume":19780000,"adj_close":99.03}
{"date":"1977-05-12","open":98.78,"high":99.25,"low":97.91,"close":98.73,"volume":21980000,"adj_close":98.73}
{"date":"1977-05-11","open":99.47,"high":99.77,"low":98.4,"close":98.78,"volume":18980000,"adj_close":98.78}
{"date":"1977-05-10","open":99.18,"high":100.09,"low":98.82,"close":99.47,"volume":21090000,"adj_close":99.47}
{"date":"1977-05-09","open":99.49,"high":99.78,"low":98.66,"close":99.18,"volume":15230000,"adj_close":99.18}
{"date":"1977-05-06","open":100.11,"high":100.2,"low":98.95,"close":99.49,"volume":19370000,"adj_close":99.49}
{"date":"1977-05-05","open":99.96,"high":100.79,"low":99.28,"close":100.11,"volume":23450000,"adj_close":100.11}
{"date":"1977-05-04","open":99.43,"high":100.56,"low":98.9,"close":99.96,"volume":23330000,"adj_close":99.96}
{"date":"1977-05-03","open":98.93,"high":99.96,"low":98.72,"close":99.43,"volume":21950000,"adj_close":99.43}
{"date":"1977-05-02","open":98.44,"high":99.26,"low":97.97,"close":98.93,"volume":17970000,"adj_close":98.93}
{"date":"1977-04-29","open":98.2,"high":98.87,"low":97.58,"close":98.44,"volume":18330000,"adj_close":98.44}
{"date":"1977-04-28","open":97.96,"high":98.77,"low":97.47,"close":98.2,"volume":18370000,"adj_close":98.2}
{"date":"1977-04-27","open":97.11,"high":98.47,"low":96.9,"close":97.96,"volume":20590000,"adj_close":97.96}
{"date":"1977-04-26","open":97.15,"high":97.94,"low":96.53,"close":97.11,"volume":20040000,"adj_close":97.11}
{"date":"1977-04-25","open":98.32,"high":98.32,"low":96.54,"close":97.15,"volume":20440000,"adj_close":97.15}
{"date":"1977-04-22","open":99.67,"high":99.67,"low":98.08,"close":98.44,"volume":20700000,"adj_close":98.44}
{"date":"1977-04-21","open":100.4,"high":101.2,"low":99.35,"close":99.75,"volume":22740000,"adj_close":99.75}
{"date":"1977-04-20","open":100.07,"high":100.98,"low":99.49,"close":100.4,"volume":25090000,"adj_close":100.4}
{"date":"1977-04-19","open":100.54,"high":100.81,"low":99.58,"close":100.07,"volume":19510000,"adj_close":100.07}
{"date":"1977-04-18","open":101.04,"high":101.36,"low":100.09,"close":100.54,"volume":17830000,"adj_close":100.54}
{"date":"1977-04-15","open":101,"high":101.63,"low":100.35,"close":101.04,"volume":20230000,"adj_close":101.04}
{"date":"1977-04-14","open":100.42,"high":102.07,"low":100.42,"close":101,"volume":30490000,"adj_close":101}
{"date":"1977-04-13","open":100.15,"high":100.72,"low":99.02,"close":100.16,"volume":21800000,"adj_close":100.16}
{"date":"1977-04-12","open":98.97,"high":100.58,"low":98.97,"close":100.15,"volume":23760000,"adj_close":100.15}
{"date":"1977-04-11","open":98.35,"high":99.37,"low":98.08,"close":98.88,"volume":17650000,"adj_close":98.88}
{"date":"1977-04-07","open":97.91,"high":98.65,"low":97.48,"close":98.35,"volume":17260000,"adj_close":98.35}
{"date":"1977-04-06","open":98.01,"high":98.61,"low":97.45,"close":97.91,"volume":16600000,"adj_close":97.91}
{"date":"1977-04-05","open":98.23,"high":98.6,"low":97.43,"close":98.01,"volume":18330000,"adj_close":98.01}
{"date":"1977-04-04","open":99.21,"high":99.5,"low":97.98,"close":98.23,"volume":16250000,"adj_close":98.23}
{"date":"1977-04-01","open":98.42,"high":99.57,"low":98.38,"close":99.21,"volume":17050000,"adj_close":99.21}
{"date":"1977-03-31","open":98.54,"high":99.14,"low":97.8,"close":98.42,"volume":16510000,"adj_close":98.42}
{"date":"1977-03-30","open":99.69,"high":99.99,"low":98.18,"close":98.54,"volume":18810000,"adj_close":98.54}
{"date":"1977-03-29","open":99,"high":100.12,"low":98.95,"close":99.69,"volume":17030000,"adj_close":99.69}
{"date":"1977-03-28","open":99.06,"high":99.54,"low":98.35,"close":99,"volume":16710000,"adj_close":99}
{"date":"1977-03-25","open":99.7,"high":100.05,"low":98.71,"close":99.06,"volume":16550000,"adj_close":99.06}
{"date":"1977-03-24","open":100.2,"high":100.6,"low":99.26,"close":99.7,"volume":19650000,"adj_close":99.7}
{"date":"1977-03-23","open":101,"high":101.42,"low":99.88,"close":100.2,"volume":19360000,"adj_close":100.2}
{"date":"1977-03-22","open":101.31,"high":101.58,"low":100.35,"close":101,"volume":18660000,"adj_close":101}
{"date":"1977-03-21","open":101.86,"high":102.13,"low":100.92,"close":101.31,"volume":18040000,"adj_close":101.31}
{"date":"1977-03-18","open":102.08,"high":102.61,"low":101.39,"close":101.86,"volume":19840000,"adj_close":101.86}
{"date":"1977-03-17","open":102.17,"high":102.58,"low":101.28,"close":102.08,"volume":20700000,"adj_close":102.08}
{"date":"1977-03-16","open":101.98,"high":102.7,"low":101.52,"close":102.17,"volume":22140000,"adj_close":102.17}
{"date":"1977-03-15","open":101.42,"high":102.61,"low":101.34,"close":101.98,"volume":23940000,"adj_close":101.98}
{"date":"1977-03-14","open":100.65,"high":101.75,"low":100.24,"close":101.42,"volume":19290000,"adj_close":101.42}
{"date":"1977-03-11","open":100.67,"high":101.37,"low":100.14,"close":100.65,"volume":18230000,"adj_close":100.65}
{"date":"1977-03-10","open":100.1,"high":100.96,"low":99.49,"close":100.67,"volume":18620000,"adj_close":100.67}
{"date":"1977-03-09","open":100.87,"high":100.89,"low":99.63,"close":100.1,"volume":19680000,"adj_close":100.1}
{"date":"1977-03-08","open":101.25,"high":101.85,"low":100.48,"close":100.87,"volume":19520000,"adj_close":100.87}
{"date":"1977-03-07","open":101.2,"high":101.77,"low":100.64,"close":101.25,"volume":17410000,"adj_close":101.25}
{"date":"1977-03-04","open":100.88,"high":101.67,"low":100.52,"close":101.2,"volume":18950000,"adj_close":101.2}
{"date":"1977-03-03","open":100.39,"high":101.28,"low":100.01,"close":100.88,"volume":17560000,"adj_close":100.88}
{"date":"1977-03-02","open":100.66,"high":101.24,"low":99.97,"close":100.39,"volume":18010000,"adj_close":100.39}
{"date":"1977-03-01","open":99.82,"high":101.03,"low":99.65,"close":100.66,"volume":19480000,"adj_close":100.66}
{"date":"1977-02-28","open":99.48,"high":100.06,"low":98.91,"close":99.82,"volume":16220000,"adj_close":99.82}
{"date":"1977-02-25","open":99.6,"high":100.02,"low":98.82,"close":99.48,"volume":17610000,"adj_close":99.48}
{"date":"1977-02-24","open":100.19,"high":100.42,"low":99.18,"close":99.6,"volume":19730000,"adj_close":99.6}
{"date":"1977-02-23","open":100.49,"high":100.95,"low":99.78,"close":100.19,"volume":18240000,"adj_close":100.19}
{"date":"1977-02-22","open":100.49,"high":101.22,"low":99.94,"close":100.49,"volume":17730000,"adj_close":100.49}
{"date":"1977-02-18","open":100.92,"high":101.13,"low":99.95,"close":100.49,"volume":18040000,"adj_close":100.49}
{"date":"1977-02-17","open":101.5,"high":101.76,"low":100.43,"close":100.92,"volume":19040000,"adj_close":100.92}
{"date":"1977-02-16","open":101.04,"high":102.22,"low":100.68,"close":101.5,"volume":23430000,"adj_close":101.5}
{"date":"1977-02-15","open":100.74,"high":101.67,"low":100.35,"close":101.04,"volume":21620000,"adj_close":101.04}
{"date":"1977-02-14","open":100.22,"high":101.06,"low":99.51,"close":100.74,"volume":19230000,"adj_close":100.74}
{"date":"1977-02-11","open":100.82,"high":101.18,"low":99.74,"close":100.22,"volume":20510000,"adj_close":100.22}
{"date":"1977-02-10","open":100.73,"high":101.51,"low":100.16,"close":100.82,"volume":22340000,"adj_close":100.82}
{"date":"1977-02-09","open":101.6,"high":101.88,"low":100.12,"close":100.73,"volume":23640000,"adj_close":100.73}
{"date":"1977-02-08","open":101.89,"high":102.65,"low":101.16,"close":101.6,"volume":24040000,"adj_close":101.6}
{"date":"1977-02-07","open":101.88,"high":102.43,"low":101.25,"close":101.89,"volume":20700000,"adj_close":101.89}
{"date":"1977-02-04","open":101.85,"high":102.71,"low":101.3,"close":101.88,"volume":23130000,"adj_close":101.88}
{"date":"1977-02-03","open":102.36,"high":102.57,"low":101.28,"close":101.85,"volume":23790000,"adj_close":101.85}
{"date":"1977-02-02","open":102.54,"high":103.32,"low":101.89,"close":102.36,"volume":25700000,"adj_close":102.36}
{"date":"1977-02-01","open":102.03,"high":103.06,"low":101.57,"close":102.54,"volume":23700000,"adj_close":102.54}
{"date":"1977-01-31","open":101.93,"high":102.44,"low":100.91,"close":102.03,"volume":22920000,"adj_close":102.03}
{"date":"1977-01-28","open":101.79,"high":102.61,"low":101.08,"close":101.93,"volume":22700000,"adj_close":101.93}
{"date":"1977-01-27","open":102.34,"high":102.81,"low":101.27,"close":101.79,"volume":24360000,"adj_close":101.79}
{"date":"1977-01-26","open":103.13,"high":103.48,"low":101.84,"close":102.34,"volume":27840000,"adj_close":102.34}
{"date":"1977-01-25","open":103.25,"high":104.08,"low":102.42,"close":103.13,"volume":26340000,"adj_close":103.13}
{"date":"1977-01-24","open":103.32,"high":104.06,"low":102.5,"close":103.25,"volume":22890000,"adj_close":103.25}
{"date":"1977-01-21","open":102.97,"high":103.91,"low":102.35,"close":103.32,"volume":23930000,"adj_close":103.32}
{"date":"1977-01-20","open":103.85,"high":104.45,"low":102.5,"close":102.97,"volume":26520000,"adj_close":102.97}
{"date":"1977-01-19","open":103.32,"high":104.38,"low":102.83,"close":103.85,"volume":27120000,"adj_close":103.85}
{"date":"1977-01-18","open":103.73,"high":104.29,"low":102.71,"close":103.32,"volume":24380000,"adj_close":103.32}
{"date":"1977-01-17","open":104.01,"high":104.37,"low":103.04,"close":103.73,"volume":21060000,"adj_close":103.73}
{"date":"1977-01-14","open":104.2,"high":104.71,"low":103.37,"close":104.01,"volume":24480000,"adj_close":104.01}
{"date":"1977-01-13","open":103.4,"high":104.6,"low":103.21,"close":104.2,"volume":24780000,"adj_close":104.2}
{"date":"1977-01-12","open":104.12,"high":104.18,"low":102.75,"close":103.4,"volume":22670000,"adj_close":103.4}
{"date":"1977-01-11","open":105.2,"high":105.6,"low":103.76,"close":104.12,"volume":24100000,"adj_close":104.12}
{"date":"1977-01-10","open":105.01,"high":105.75,"low":104.46,"close":105.2,"volume":20860000,"adj_close":105.2}
{"date":"1977-01-07","open":105.02,"high":105.59,"low":104.3,"close":105.01,"volume":21720000,"adj_close":105.01}
{"date":"1977-01-06","open":104.76,"high":105.86,"low":104.4,"close":105.02,"volume":23920000,"adj_close":105.02}
{"date":"1977-01-05","open":105.7,"high":106.07,"low":104.33,"close":104.76,"volume":25010000,"adj_close":104.76}
{"date":"1977-01-04","open":107,"high":107.31,"low":105.4,"close":105.7,"volume":22740000,"adj_close":105.7}
{"date":"1977-01-03","open":107.46,"high":107.97,"low":106.42,"close":107,"volume":21280000,"adj_close":107}
{"date":"1976-12-31","open":106.88,"high":107.82,"low":106.55,"close":107.46,"volume":19170000,"adj_close":107.46}
{"date":"1976-12-30","open":106.34,"high":107.41,"low":105.97,"close":106.88,"volume":23700000,"adj_close":106.88}
{"date":"1976-12-29","open":106.77,"high":107.17,"low":105.83,"close":106.34,"volume":21910000,"adj_close":106.34}
{"date":"1976-12-28","open":106.06,"high":107.36,"low":105.9,"close":106.77,"volume":25790000,"adj_close":106.77}
{"date":"1976-12-27","open":104.84,"high":106.31,"low":104.58,"close":106.06,"volume":20130000,"adj_close":106.06}
{"date":"1976-12-23","open":104.71,"high":105.49,"low":104.09,"close":104.84,"volume":24560000,"adj_close":104.84}
{"date":"1976-12-22","open":104.22,"high":105.59,"low":104.03,"close":104.71,"volume":26970000,"adj_close":104.71}
{"date":"1976-12-21","open":103.65,"high":104.66,"low":102.99,"close":104.22,"volume":24390000,"adj_close":104.22}
{"date":"1976-12-20","open":104.26,"high":104.63,"low":103.21,"close":103.65,"volume":20690000,"adj_close":103.65}
{"date":"1976-12-17","open":104.8,"high":105.6,"low":103.89,"close":104.26,"volume":23870000,"adj_close":104.26}
{"date":"1976-12-16","open":105.14,"high":105.53,"low":104.07,"close":104.8,"volume":23920000,"adj_close":104.8}
{"date":"1976-12-15","open":105.07,"high":105.89,"low":104.33,"close":105.14,"volume":28300000,"adj_close":105.14}
{"date":"1976-12-14","open":104.63,"high":105.44,"low":103.8,"close":105.07,"volume":25130000,"adj_close":105.07}
{"date":"1976-12-13","open":104.7,"high":105.33,"low":103.94,"close":104.63,"volume":24830000,"adj_close":104.63}
{"date":"1976-12-10","open":104.51,"high":105.36,"low":103.9,"close":104.7,"volume":25960000,"adj_close":104.7}
{"date":"1976-12-09","open":104.08,"high":105.27,"low":103.71,"close":104.51,"volume":31800000,"adj_close":104.51}
{"date":"1976-12-08","open":103.49,"high":104.4,"low":102.94,"close":104.08,"volume":24560000,"adj_close":104.08}
{"date":"1976-12-07","open":103.56,"high":104.4,"low":102.96,"close":103.49,"volume":26140000,"adj_close":103.49}
{"date":"1976-12-06","open":102.76,"high":104.15,"low":102.53,"close":103.56,"volume":24830000,"adj_close":103.56}
{"date":"1976-12-03","open":102.12,"high":103.31,"low":101.75,"close":102.76,"volume":22640000,"adj_close":102.76}
{"date":"1976-12-02","open":102.49,"high":103.3,"low":101.7,"close":102.12,"volume":23300000,"adj_close":102.12}
{"date":"1976-12-01","open":102.1,"high":103.03,"low":101.62,"close":102.49,"volume":21960000,"adj_close":102.49}
{"date":"1976-11-30","open":102.44,"high":102.72,"low":101.46,"close":102.1,"volume":17030000,"adj_close":102.1}
{"date":"1976-11-29","open":103.15,"high":103.46,"low":102.07,"close":102.44,"volume":18750000,"adj_close":102.44}
{"date":"1976-11-26","open":102.41,"high":103.51,"low":102.13,"close":103.15,"volume":15000000,"adj_close":103.15}
{"date":"1976-11-24","open":101.96,"high":102.85,"low":101.41,"close":102.41,"volume":20420000,"adj_close":102.41}
{"date":"1976-11-23","open":102.59,"high":102.9,"low":101.5,"close":101.96,"volume":19090000,"adj_close":101.96}
{"date":"1976-11-22","open":101.92,"high":103.15,"low":101.63,"close":102.59,"volume":20930000,"adj_close":102.59}
{"date":"1976-11-19","open":101.89,"high":102.77,"low":101.17,"close":101.92,"volume":24550000,"adj_close":101.92}
{"date":"1976-11-18","open":100.61,"high":102.22,"low":100.49,"close":101.89,"volume":24000000,"adj_close":101.89}
{"date":"1976-11-17","open":100.04,"high":101.32,"low":99.64,"close":100.61,"volume":19900000,"adj_close":100.61}
{"date":"1976-11-16","open":99.9,"high":101.12,"low":99.44,"close":100.04,"volume":21020000,"adj_close":100.04}
{"date":"1976-11-15","open":99.24,"high":100.16,"low":98.53,"close":99.9,"volume":16710000,"adj_close":99.9}
{"date":"1976-11-12","open":99.64,"high":99.95,"low":98.51,"close":99.24,"volume":15550000,"adj_close":99.24}
{"date":"1976-11-11","open":98.81,"high":99.89,"low":98.35,"close":99.64,"volume":13230000,"adj_close":99.64}
{"date":"1976-11-10","open":99.32,"high":99.98,"low":98.18,"close":98.81,"volume":18890000,"adj_close":98.81}
{"date":"1976-11-09","open":99.6,"high":100.21,"low":98.38,"close":99.32,"volume":19210000,"adj_close":99.32}
{"date":"1976-11-08","open":100.62,"high":100.62,"low":99.1,"close":99.6,"volume":16520000,"adj_close":99.6}
{"date":"1976-11-05","open":102.41,"high":102.7,"low":100.48,"close":100.82,"volume":20780000,"adj_close":100.82}
{"date":"1976-11-04","open":101.92,"high":103.16,"low":101.4,"close":102.41,"volume":21700000,"adj_close":102.41}
{"date":"1976-11-03","open":102.49,"high":102.49,"low":100.73,"close":101.92,"volume":19350000,"adj_close":101.92}
{"date":"1976-11-01","open":102.9,"high":103.78,"low":102.19,"close":103.1,"volume":18390000,"adj_close":103.1}
{"date":"1976-10-29","open":101.61,"high":103.1,"low":101.15,"close":102.9,"volume":17030000,"adj_close":102.9}
{"date":"1976-10-28","open":101.76,"high":102.5,"low":101.12,"close":101.61,"volume":16920000,"adj_close":101.61}
{"date":"1976-10-27","open":101.06,"high":102.12,"low":100.61,"close":101.76,"volume":15790000,"adj_close":101.76}
{"date":"1976-10-26","open":100.07,"high":101.5,"low":99.91,"close":101.06,"volume":15490000,"adj_close":101.06}
{"date":"1976-10-25","open":99.96,"high":100.6,"low":99.21,"close":100.07,"volume":13310000,"adj_close":100.07}
{"date":"1976-10-22","open":100.77,"high":100.93,"low":99.24,"close":99.96,"volume":17870000,"adj_close":99.96}
{"date":"1976-10-21","open":101.74,"high":102.32,"low":100.49,"close":100.77,"volume":17980000,"adj_close":100.77}
{"date":"1976-10-20","open":101.45,"high":102.23,"low":100.81,"close":101.74,"volume":15860000,"adj_close":101.74}
{"date":"1976-10-19","open":101.47,"high":102.04,"low":100.42,"close":101.45,"volume":16200000,"adj_close":101.45}
{"date":"1976-10-18","open":100.88,"high":101.99,"low":100.62,"close":101.47,"volume":15710000,"adj_close":101.47}
{"date":"1976-10-15","open":100.85,"high":101.5,"low":100.02,"close":100.88,"volume":16210000,"adj_close":100.88}
{"date":"1976-10-14","open":102.12,"high":102.14,"low":100.28,"close":100.85,"volume":18610000,"adj_close":100.85}
{"date":"1976-10-13","open":100.81,"high":102.44,"low":100.54,"close":102.12,"volume":21690000,"adj_close":102.12}
{"date":"1976-10-12","open":101.64,"high":102.19,"low":100.38,"close":100.81,"volume":18210000,"adj_close":100.81}
{"date":"1976-10-11","open":102.48,"high":102.48,"low":100.98,"close":101.64,"volume":14620000,"adj_close":101.64}
{"date":"1976-10-08","open":103.54,"high":104,"low":102.24,"close":102.56,"volume":16740000,"adj_close":102.56}
{"date":"1976-10-07","open":102.97,"high":103.9,"low":102.16,"close":103.54,"volume":19830000,"adj_close":103.54}
{"date":"1976-10-06","open":103.23,"high":103.72,"low":102.05,"close":102.97,"volume":20870000,"adj_close":102.97}
{"date":"1976-10-05","open":104.03,"high":104.25,"low":102.51,"close":103.23,"volume":19200000,"adj_close":103.23}
{"date":"1976-10-04","open":104.17,"high":104.62,"low":103.42,"close":104.03,"volume":12630000,"adj_close":104.03}
{"date":"1976-10-01","open":105.24,"high":105.75,"low":103.6,"close":104.17,"volume":20620000,"adj_close":104.17}
{"date":"1976-09-30","open":105.37,"high":105.84,"low":104.57,"close":105.24,"volume":14700000,"adj_close":105.24}
{"date":"1976-09-29","open":105.92,"high":106.45,"low":104.83,"close":105.37,"volume":18090000,"adj_close":105.37}
{"date":"1976-09-28","open":107.27,"high":107.54,"low":105.61,"close":105.92,"volume":20440000,"adj_close":105.92}
{"date":"1976-09-27","open":106.8,"high":107.7,"low":106.35,"close":107.27,"volume":17430000,"adj_close":107.27}
{"date":"1976-09-24","open":106.92,"high":107.36,"low":106.03,"close":106.8,"volume":17400000,"adj_close":106.8}
{"date":"1976-09-23","open":107.46,"high":107.96,"low":106.4,"close":106.92,"volume":24210000,"adj_close":106.92}
{"date":"1976-09-22","open":107.83,"high":108.72,"low":106.92,"close":107.46,"volume":32970000,"adj_close":107.46}
{"date":"1976-09-21","open":106.32,"high":108.13,"low":106.09,"close":107.83,"volume":30300000,"adj_close":107.83}
{"date":"1976-09-20","open":106.27,"high":107.2,"low":105.74,"close":106.32,"volume":21730000,"adj_close":106.32}
{"date":"1976-09-17","open":105.34,"high":106.81,"low":105.14,"close":106.27,"volume":28270000,"adj_close":106.27}
{"date":"1976-09-16","open":104.25,"high":105.59,"low":103.84,"close":105.34,"volume":19620000,"adj_close":105.34}
{"date":"1976-09-15","open":103.94,"high":104.7,"low":103.28,"close":104.25,"volume":17570000,"adj_close":104.25}
{"date":"1976-09-14","open":104.29,"high":104.5,"low":103.31,"close":103.94,"volume":15550000,"adj_close":103.94}
{"date":"1976-09-13","open":104.65,"high":105.29,"low":103.88,"close":104.29,"volume":16100000,"adj_close":104.29}
{"date":"1976-09-10","open":104.4,"high":105.03,"low":103.79,"close":104.65,"volume":16930000,"adj_close":104.65}
{"date":"1976-09-09","open":104.94,"high":105.12,"low":103.91,"close":104.4,"volume":16540000,"adj_close":104.4}
{"date":"1976-09-08","open":105.03,"high":105.73,"low":104.34,"close":104.94,"volume":19750000,"adj_close":104.94}
{"date":"1976-09-07","open":104.3,"high":105.31,"low":103.93,"close":105.03,"volume":16310000,"adj_close":105.03}
{"date":"1976-09-03","open":103.92,"high":104.63,"low":103.36,"close":104.3,"volume":13280000,"adj_close":104.3}
{"date":"1976-09-02","open":104.06,"high":104.84,"low":103.47,"close":103.92,"volume":18920000,"adj_close":103.92}
{"date":"1976-09-01","open":102.91,"high":104.3,"low":102.6,"close":104.06,"volume":18640000,"adj_close":104.06}
{"date":"1976-08-31","open":102.07,"high":103.38,"low":101.94,"close":102.91,"volume":15480000,"adj_close":102.91}
{"date":"1976-08-30","open":101.48,"high":102.51,"low":101.22,"close":102.07,"volume":11140000,"adj_close":102.07}
{"date":"1976-08-27","open":101.32,"high":101.9,"low":100.55,"close":101.48,"volume":12120000,"adj_close":101.48}
{"date":"1976-08-26","open":102.03,"high":102.59,"low":101.01,"close":101.32,"volume":15270000,"adj_close":101.32}
{"date":"1976-08-25","open":101.27,"high":102.41,"low":100.43,"close":102.03,"volume":17400000,"adj_close":102.03}
{"date":"1976-08-24","open":101.96,"high":102.65,"low":100.98,"close":101.27,"volume":16740000,"adj_close":101.27}
{"date":"1976-08-23","open":102.37,"high":102.49,"low":101.04,"close":101.96,"volume":15450000,"adj_close":101.96}
{"date":"1976-08-20","open":103.31,"high":103.31,"low":101.96,"close":102.37,"volume":14920000,"adj_close":102.37}
{"date":"1976-08-19","open":104.56,"high":104.74,"low":103.01,"close":103.39,"volume":17230000,"adj_close":103.39}
{"date":"1976-08-18","open":104.8,"high":105.41,"low":104.12,"close":104.56,"volume":17150000,"adj_close":104.56}
{"date":"1976-08-17","open":104.43,"high":105.25,"low":103.98,"close":104.8,"volume":18500000,"adj_close":104.8}
{"date":"1976-08-16","open":104.25,"high":104.99,"low":103.74,"close":104.43,"volume":16210000,"adj_close":104.43}
{"date":"1976-08-13","open":104.22,"high":104.79,"low":103.61,"close":104.25,"volume":13930000,"adj_close":104.25}
{"date":"1976-08-12","open":104.06,"high":104.64,"low":103.38,"close":104.22,"volume":15560000,"adj_close":104.22}
{"date":"1976-08-11","open":104.41,"high":105.24,"low":103.73,"close":104.06,"volume":18710000,"adj_close":104.06}
{"date":"1976-08-10","open":103.49,"high":104.71,"low":103.21,"close":104.41,"volume":16690000,"adj_close":104.41}
{"date":"1976-08-09","open":103.79,"high":104.02,"low":103.01,"close":103.49,"volume":11700000,"adj_close":103.49}
{"date":"1976-08-06","open":103.85,"high":104.25,"low":103.1,"close":103.79,"volume":13930000,"adj_close":103.79}
{"date":"1976-08-05","open":104.43,"high":104.76,"low":103.48,"close":103.85,"volume":15530000,"adj_close":103.85}
{"date":"1976-08-04","open":104.14,"high":105.18,"low":103.72,"close":104.43,"volume":20650000,"adj_close":104.43}
{"date":"1976-08-03","open":103.19,"high":104.49,"low":102.79,"close":104.14,"volume":18500000,"adj_close":104.14}
{"date":"1976-08-02","open":103.44,"high":103.98,"low":102.64,"close":103.19,"volume":13870000,"adj_close":103.19}
{"date":"1976-07-30","open":102.93,"high":103.88,"low":102.47,"close":103.44,"volume":14830000,"adj_close":103.44}
{"date":"1976-07-29","open":103.05,"high":103.59,"low":102.36,"close":102.93,"volume":13330000,"adj_close":102.93}
{"date":"1976-07-28","open":103.48,"high":103.58,"low":102.31,"close":103.05,"volume":16000000,"adj_close":103.05}
{"date":"1976-07-27","open":104.07,"high":104.51,"low":103.13,"close":103.48,"volume":15580000,"adj_close":103.48}
{"date":"1976-07-26","open":104.06,"high":104.69,"low":103.46,"close":104.07,"volume":13530000,"adj_close":104.07}
{"date":"1976-07-23","open":103.93,"high":104.71,"low":103.49,"close":104.06,"volume":15870000,"adj_close":104.06}
{"date":"1976-07-22","open":103.82,"high":104.42,"low":103.15,"close":103.93,"volume":15600000,"adj_close":103.93}
{"date":"1976-07-21","open":103.72,"high":104.56,"low":103.21,"close":103.82,"volume":18350000,"adj_close":103.82}
{"date":"1976-07-20","open":104.29,"high":104.57,"low":103.05,"close":103.72,"volume":18810000,"adj_close":103.72}
{"date":"1976-07-19","open":104.68,"high":105.32,"low":103.84,"close":104.29,"volume":18200000,"adj_close":104.29}
{"date":"1976-07-16","open":105.2,"high":105.27,"low":103.87,"close":104.68,"volume":20450000,"adj_close":104.68}
{"date":"1976-07-15","open":105.95,"high":106.25,"low":104.76,"close":105.2,"volume":20400000,"adj_close":105.2}
{"date":"1976-07-14","open":105.67,"high":106.61,"low":105.05,"close":105.95,"volume":23840000,"adj_close":105.95}
{"date":"1976-07-13","open":105.9,"high":106.78,"low":105.15,"close":105.67,"volume":27550000,"adj_close":105.67}
{"date":"1976-07-12","open":104.98,"high":106.3,"low":104.74,"close":105.9,"volume":23750000,"adj_close":105.9}
{"date":"1976-07-09","open":103.98,"high":105.41,"low":103.8,"close":104.98,"volume":23500000,"adj_close":104.98}
{"date":"1976-07-08","open":103.83,"high":104.75,"low":103.44,"close":103.98,"volume":21710000,"adj_close":103.98}
{"date":"1976-07-07","open":103.54,"high":104.23,"low":102.8,"close":103.83,"volume":18470000,"adj_close":103.83}
{"date":"1976-07-06","open":104.11,"high":104.67,"low":103.19,"close":103.54,"volume":16130000,"adj_close":103.54}
{"date":"1976-07-02","open":103.59,"high":104.53,"low":103.13,"close":104.11,"volume":16730000,"adj_close":104.11}
{"date":"1976-07-01","open":104.28,"high":104.98,"low":103.14,"close":103.59,"volume":21130000,"adj_close":103.59}
{"date":"1976-06-30","open":103.86,"high":105.07,"low":103.52,"close":104.28,"volume":23830000,"adj_close":104.28}
{"date":"1976-06-29","open":103.43,"high":104.33,"low":102.95,"close":103.86,"volume":19620000,"adj_close":103.86}
{"date":"1976-06-28","open":103.72,"high":104.35,"low":102.97,"close":103.43,"volume":17490000,"adj_close":103.43}
{"date":"1976-06-25","open":103.79,"high":104.54,"low":103.17,"close":103.72,"volume":17830000,"adj_close":103.72}
{"date":"1976-06-24","open":103.25,"high":104.37,"low":102.9,"close":103.79,"volume":19850000,"adj_close":103.79}
{"date":"1976-06-23","open":103.47,"high":103.9,"low":102.4,"close":103.25,"volume":17530000,"adj_close":103.25}
{"date":"1976-06-22","open":104.28,"high":104.82,"low":103.16,"close":103.47,"volume":21150000,"adj_close":103.47}
{"date":"1976-06-21","open":103.76,"high":104.73,"low":103.18,"close":104.28,"volume":18930000,"adj_close":104.28}
{"date":"1976-06-18","open":103.61,"high":104.8,"low":103.06,"close":103.76,"volume":25720000,"adj_close":103.76}
{"date":"1976-06-17","open":102.01,"high":104.12,"low":101.97,"close":103.61,"volume":27810000,"adj_close":103.61}
{"date":"1976-06-16","open":101.46,"high":102.65,"low":100.96,"close":102.01,"volume":21620000,"adj_close":102.01}
{"date":"1976-06-15","open":101.95,"high":102.39,"low":100.84,"close":101.46,"volume":18440000,"adj_close":101.46}
{"date":"1976-06-14","open":101,"high":102.51,"low":101,"close":101.95,"volume":21250000,"adj_close":101.95}
{"date":"1976-06-11","open":99.56,"high":101.22,"low":99.38,"close":100.92,"volume":19470000,"adj_close":100.92}
{"date":"1976-06-10","open":98.74,"high":99.98,"low":98.55,"close":99.56,"volume":16100000,"adj_close":99.56}
{"date":"1976-06-09","open":98.8,"high":99.49,"low":98.23,"close":98.74,"volume":14560000,"adj_close":98.74}
{"date":"1976-06-08","open":98.63,"high":99.71,"low":98.32,"close":98.8,"volume":16660000,"adj_close":98.8}
{"date":"1976-06-07","open":99.15,"high":99.39,"low":97.97,"close":98.63,"volume":14510000,"adj_close":98.63}
{"date":"1976-06-04","open":100.13,"high":100.27,"low":98.79,"close":99.15,"volume":15960000,"adj_close":99.15}
{"date":"1976-06-03","open":100.22,"high":101.1,"low":99.68,"close":100.13,"volume":18900000,"adj_close":100.13}
{"date":"1976-06-02","open":99.85,"high":100.69,"low":99.26,"close":100.22,"volume":16120000,"adj_close":100.22}
{"date":"1976-06-01","open":100.18,"high":100.74,"low":99.36,"close":99.85,"volume":13880000,"adj_close":99.85}
{"date":"1976-05-28","open":99.38,"high":100.64,"low":99,"close":100.18,"volume":16860000,"adj_close":100.18}
{"date":"1976-05-27","open":99.34,"high":99.77,"low":98.26,"close":99.38,"volume":15310000,"adj_close":99.38}
{"date":"1976-05-26","open":99.49,"high":100.14,"low":98.65,"close":99.34,"volume":16750000,"adj_close":99.34}
{"date":"1976-05-25","open":99.44,"high":100.02,"low":98.48,"close":99.49,"volume":18770000,"adj_close":99.49}
{"date":"1976-05-24","open":101.07,"high":101.07,"low":99.11,"close":99.44,"volume":16560000,"adj_close":99.44}
{"date":"1976-05-21","open":102,"high":102.34,"low":100.81,"close":101.26,"volume":18730000,"adj_close":101.26}
{"date":"1976-05-20","open":101.18,"high":102.53,"low":100.69,"close":102,"volume":22560000,"adj_close":102}
{"date":"1976-05-19","open":101.26,"high":102.01,"low":100.55,"close":101.18,"volume":18450000,"adj_close":101.18}
{"date":"1976-05-18","open":101.09,"high":102,"low":100.72,"close":101.26,"volume":17410000,"adj_close":101.26}
{"date":"1976-05-17","open":101.34,"high":101.71,"low":100.41,"close":101.09,"volume":14720000,"adj_close":101.09}
{"date":"1976-05-14","open":102.16,"high":102.23,"low":100.82,"close":101.34,"volume":16800000,"adj_close":101.34}
{"date":"1976-05-13","open":102.77,"high":103.03,"low":101.73,"close":102.16,"volume":16730000,"adj_close":102.16}
{"date":"1976-05-12","open":102.95,"high":103.55,"low":102.14,"close":102.77,"volume":18510000,"adj_close":102.77}
{"date":"1976-05-11","open":103.1,"high":103.99,"low":102.39,"close":102.95,"volume":23590000,"adj_close":102.95}
{"date":"1976-05-10","open":101.88,"high":103.51,"low":101.76,"close":103.1,"volume":22760000,"adj_close":103.1}
{"date":"1976-05-07","open":101.16,"high":102.27,"low":100.77,"close":101.88,"volume":17810000,"adj_close":101.88}
{"date":"1976-05-06","open":100.88,"high":101.7,"low":100.31,"close":101.16,"volume":16200000,"adj_close":101.16}
{"date":"1976-05-05","open":101.46,"high":101.92,"low":100.45,"close":100.88,"volume":14970000,"adj_close":100.88}
{"date":"1976-05-04","open":100.92,"high":101.93,"low":100.29,"close":101.46,"volume":17240000,"adj_close":101.46}
{"date":"1976-05-03","open":101.64,"high":101.73,"low":100.14,"close":100.92,"volume":15180000,"adj_close":100.92}
{"date":"1976-04-30","open":102.13,"high":102.65,"low":101.16,"close":101.64,"volume":14530000,"adj_close":101.64}
{"date":"1976-04-29","open":102.13,"high":102.97,"low":101.45,"close":102.13,"volume":17740000,"adj_close":102.13}
{"date":"1976-04-28","open":101.86,"high":102.46,"low":100.91,"close":102.13,"volume":15790000,"adj_close":102.13}
{"date":"1976-04-27","open":102.43,"high":103.18,"low":101.51,"close":101.86,"volume":17760000,"adj_close":101.86}
{"date":"1976-04-26","open":102.29,"high":102.8,"low":101.36,"close":102.43,"volume":15520000,"adj_close":102.43}
{"date":"1976-04-23","open":102.98,"high":103.21,"low":101.7,"close":102.29,"volume":17000000,"adj_close":102.29}
{"date":"1976-04-22","open":103.32,"high":104.04,"low":102.52,"close":102.98,"volume":20220000,"adj_close":102.98}
{"date":"1976-04-21","open":102.87,"high":104.03,"low":102.3,"close":103.32,"volume":26600000,"adj_close":103.32}
{"date":"1976-04-20","open":101.44,"high":103.32,"low":101.42,"close":102.87,"volume":23500000,"adj_close":102.87}
{"date":"1976-04-19","open":100.67,"high":101.83,"low":100.32,"close":101.44,"volume":16500000,"adj_close":101.44}
{"date":"1976-04-15","open":100.31,"high":101.18,"low":99.73,"close":100.67,"volume":15100000,"adj_close":100.67}
{"date":"1976-04-14","open":101.05,"high":101.77,"low":99.98,"close":100.31,"volume":18440000,"adj_close":100.31}
{"date":"1976-04-13","open":100.2,"high":101.39,"low":99.64,"close":101.05,"volume":15990000,"adj_close":101.05}
{"date":"1976-04-12","open":100.35,"high":101.3,"low":99.57,"close":100.2,"volume":16030000,"adj_close":100.2}
{"date":"1976-04-09","open":101.28,"high":101.74,"low":99.87,"close":100.35,"volume":19050000,"adj_close":100.35}
{"date":"1976-04-08","open":102.21,"high":102.38,"low":100.53,"close":101.28,"volume":20860000,"adj_close":101.28}
{"date":"1976-04-07","open":103.36,"high":103.85,"low":101.92,"close":102.21,"volume":20190000,"adj_close":102.21}
{"date":"1976-04-06","open":103.51,"high":104.63,"low":102.93,"close":103.36,"volume":24170000,"adj_close":103.36}
{"date":"1976-04-05","open":102.32,"high":104.13,"low":102.32,"close":103.51,"volume":21940000,"adj_close":103.51}
{"date":"1976-04-02","open":102.24,"high":102.76,"low":101.23,"close":102.25,"volume":17420000,"adj_close":102.25}
{"date":"1976-04-01","open":102.77,"high":103.24,"low":101.5,"close":102.24,"volume":17910000,"adj_close":102.24}
{"date":"1976-03-31","open":102.01,"high":103.08,"low":101.6,"close":102.77,"volume":17520000,"adj_close":102.77}
{"date":"1976-03-30","open":102.41,"high":103.36,"low":101.25,"close":102.01,"volume":17930000,"adj_close":102.01}
{"date":"1976-03-29","open":102.85,"high":103.36,"low":101.99,"close":102.41,"volume":16100000,"adj_close":102.41}
{"date":"1976-03-26","open":102.85,"high":103.65,"low":102.2,"close":102.85,"volume":18510000,"adj_close":102.85}
{"date":"1976-03-25","open":103.42,"high":104,"low":102.19,"close":102.85,"volume":22510000,"adj_close":102.85}
{"date":"1976-03-24","open":102.51,"high":104.39,"low":102.51,"close":103.42,"volume":32610000,"adj_close":103.42}
{"date":"1976-03-23","open":100.71,"high":102.54,"low":100.32,"close":102.24,"volume":22450000,"adj_close":102.24}
{"date":"1976-03-22","open":100.58,"high":101.53,"low":100.14,"close":100.71,"volume":19410000,"adj_close":100.71}
{"date":"1976-03-19","open":100.45,"high":101.23,"low":99.7,"close":100.58,"volume":18090000,"adj_close":100.58}
{"date":"1976-03-18","open":100.86,"high":101.37,"low":99.73,"close":100.45,"volume":20330000,"adj_close":100.45}
{"date":"1976-03-17","open":100.92,"high":102.01,"low":100.28,"close":100.86,"volume":26190000,"adj_close":100.86}
{"date":"1976-03-16","open":99.8,"high":101.25,"low":99.38,"close":100.92,"volume":22780000,"adj_close":100.92}
{"date":"1976-03-15","open":100.86,"high":100.9,"low":99.24,"close":99.8,"volume":19570000,"adj_close":99.8}
{"date":"1976-03-12","open":101.89,"high":102.46,"low":100.49,"close":100.86,"volume":26020000,"adj_close":100.86}
{"date":"1976-03-11","open":100.94,"high":102.41,"low":100.62,"close":101.89,"volume":27300000,"adj_close":101.89}
{"date":"1976-03-10","open":100.58,"high":101.8,"low":99.98,"close":100.94,"volume":24900000,"adj_close":100.94}
{"date":"1976-03-09","open":100.19,"high":101.9,"low":99.95,"close":100.58,"volume":31770000,"adj_close":100.58}
{"date":"1976-03-08","open":99.11,"high":100.71,"low":98.93,"close":100.19,"volume":25060000,"adj_close":100.19}
{"date":"1976-03-05","open":98.92,"high":99.88,"low":98.23,"close":99.11,"volume":23030000,"adj_close":99.11}
{"date":"1976-03-04","open":99.98,"high":100.4,"low":98.49,"close":98.92,"volume":24410000,"adj_close":98.92}
{"date":"1976-03-03","open":100.58,"high":100.97,"low":99.23,"close":99.98,"volume":25450000,"adj_close":99.98}
{"date":"1976-03-02","open":100.02,"high":101.26,"low":99.61,"close":100.58,"volume":25590000,"adj_close":100.58}
{"date":"1976-03-01","open":99.71,"high":100.64,"low":98.67,"close":100.02,"volume":22070000,"adj_close":100.02}
{"date":"1976-02-27","open":100.11,"high":100.53,"low":98.6,"close":99.71,"volume":26940000,"adj_close":99.71}
{"date":"1976-02-26","open":101.69,"high":102.36,"low":99.74,"close":100.11,"volume":34320000,"adj_close":100.11}
{"date":"1976-02-25","open":102.03,"high":102.71,"low":100.69,"close":101.69,"volume":34680000,"adj_close":101.69}
{"date":"1976-02-24","open":101.61,"high":102.92,"low":101.03,"close":102.03,"volume":34380000,"adj_close":102.03}
{"date":"1976-02-23","open":102.1,"high":102.54,"low":100.69,"close":101.61,"volume":31460000,"adj_close":101.61}
{"date":"1976-02-20","open":101.41,"high":103.07,"low":101.18,"close":102.1,"volume":44510000,"adj_close":102.1}
{"date":"1976-02-19","open":99.94,"high":101.92,"low":99.94,"close":101.41,"volume":39210000,"adj_close":101.41}
{"date":"1976-02-18","open":99.05,"high":100.43,"low":98.5,"close":99.85,"volume":29900000,"adj_close":99.85}
{"date":"1976-02-17","open":99.67,"high":100.25,"low":98.56,"close":99.05,"volume":25460000,"adj_close":99.05}
{"date":"1976-02-13","open":100.25,"high":100.66,"low":99.01,"close":99.67,"volume":23870000,"adj_close":99.67}
{"date":"1976-02-12","open":100.77,"high":101.55,"low":99.82,"close":100.25,"volume":28610000,"adj_close":100.25}
{"date":"1976-02-11","open":100.47,"high":101.8,"low":100.1,"close":100.77,"volume":32300000,"adj_close":100.77}
{"date":"1976-02-10","open":99.62,"high":100.96,"low":99.11,"close":100.47,"volume":27660000,"adj_close":100.47}
{"date":"1976-02-09","open":99.46,"high":100.66,"low":98.77,"close":99.62,"volume":25340000,"adj_close":99.62}
{"date":"1976-02-06","open":100.39,"high":100.53,"low":98.64,"close":99.46,"volume":27360000,"adj_close":99.46}
{"date":"1976-02-05","open":101.91,"high":102.3,"low":100.06,"close":100.39,"volume":33780000,"adj_close":100.39}
{"date":"1976-02-04","open":101.18,"high":102.57,"low":100.7,"close":101.91,"volume":38270000,"adj_close":101.91}
{"date":"1976-02-03","open":100.87,"high":101.97,"low":99.58,"close":101.18,"volume":34080000,"adj_close":101.18}
{"date":"1976-02-02","open":100.86,"high":101.39,"low":99.74,"close":100.87,"volume":24000000,"adj_close":100.87}
{"date":"1976-01-30","open":100.11,"high":101.99,"low":99.94,"close":100.86,"volume":38510000,"adj_close":100.86}
{"date":"1976-01-29","open":98.53,"high":100.54,"low":98.32,"close":100.11,"volume":29800000,"adj_close":100.11}
{"date":"1976-01-28","open":99.07,"high":99.64,"low":97.66,"close":98.53,"volume":27370000,"adj_close":98.53}
{"date":"1976-01-27","open":99.68,"high":100.52,"low":98.28,"close":99.07,"volume":32070000,"adj_close":99.07}
{"date":"1976-01-26","open":99.21,"high":100.75,"low":98.92,"close":99.68,"volume":34470000,"adj_close":99.68}
{"date":"1976-01-23","open":98.04,"high":99.88,"low":97.68,"close":99.21,"volume":33640000,"adj_close":99.21}
{"date":"1976-01-22","open":98.24,"high":98.79,"low":97.07,"close":98.04,"volume":27420000,"adj_close":98.04}
{"date":"1976-01-21","open":98.86,"high":99.24,"low":97.12,"close":98.24,"volume":34470000,"adj_close":98.24}
{"date":"1976-01-20","open":98.32,"high":99.44,"low":97.43,"close":98.86,"volume":36690000,"adj_close":98.86}
{"date":"1976-01-19","open":97,"high":98.84,"low":96.36,"close":98.32,"volume":29450000,"adj_close":98.32}
{"date":"1976-01-16","open":96.61,"high":97.73,"low":95.84,"close":97,"volume":25940000,"adj_close":97}
{"date":"1976-01-15","open":97.13,"high":98.34,"low":96.15,"close":96.61,"volume":38450000,"adj_close":96.61}
{"date":"1976-01-14","open":95.57,"high":97.47,"low":94.91,"close":97.13,"volume":30340000,"adj_close":97.13}
{"date":"1976-01-13","open":96.33,"high":97.39,"low":95.11,"close":95.57,"volume":34530000,"adj_close":95.57}
{"date":"1976-01-12","open":94.95,"high":96.76,"low":94.38,"close":96.33,"volume":30440000,"adj_close":96.33}
{"date":"1976-01-09","open":94.58,"high":95.71,"low":94.05,"close":94.95,"volume":26510000,"adj_close":94.95}
{"date":"1976-01-08","open":93.95,"high":95.47,"low":93.41,"close":94.58,"volume":29030000,"adj_close":94.58}
{"date":"1976-01-07","open":93.53,"high":95.15,"low":92.91,"close":93.95,"volume":33170000,"adj_close":93.95}
{"date":"1976-01-06","open":92.58,"high":94.18,"low":92.37,"close":93.53,"volume":31270000,"adj_close":93.53}
{"date":"1976-01-05","open":90.9,"high":92.84,"low":90.85,"close":92.58,"volume":21960000,"adj_close":92.58}
{"date":"1976-01-02","open":90.19,"high":91.18,"low":89.81,"close":90.9,"volume":10300000,"adj_close":90.9}
{"date":"1975-12-31","open":89.77,"high":90.75,"low":89.17,"close":90.19,"volume":16970000,"adj_close":90.19}
{"date":"1975-12-30","open":90.13,"high":90.55,"low":89.2,"close":89.77,"volume":16040000,"adj_close":89.77}
{"date":"1975-12-29","open":90.25,"high":91.09,"low":89.63,"close":90.13,"volume":17070000,"adj_close":90.13}
{"date":"1975-12-26","open":89.46,"high":90.45,"low":89.25,"close":90.25,"volume":10020000,"adj_close":90.25}
{"date":"1975-12-24","open":88.73,"high":89.84,"low":88.73,"close":89.46,"volume":11150000,"adj_close":89.46}
{"date":"1975-12-23","open":88.14,"high":89.23,"low":87.64,"close":88.73,"volume":17750000,"adj_close":88.73}
{"date":"1975-12-22","open":88.8,"high":89.13,"low":87.74,"close":88.14,"volume":15340000,"adj_close":88.14}
{"date":"1975-12-19","open":89.43,"high":89.81,"low":88.39,"close":88.8,"volume":17720000,"adj_close":88.8}
{"date":"1975-12-18","open":89.15,"high":90.09,"low":88.62,"close":89.43,"volume":18040000,"adj_close":89.43}
{"date":"1975-12-17","open":88.93,"high":89.8,"low":88.46,"close":89.15,"volume":16560000,"adj_close":89.15}
{"date":"1975-12-16","open":88.09,"high":89.49,"low":87.78,"close":88.93,"volume":18350000,"adj_close":88.93}
{"date":"1975-12-15","open":87.83,"high":88.64,"low":87.32,"close":88.09,"volume":13960000,"adj_close":88.09}
{"date":"1975-12-12","open":87.8,"high":88.22,"low":87.05,"close":87.83,"volume":13100000,"adj_close":87.83}
{"date":"1975-12-11","open":88.08,"high":88.79,"low":87.41,"close":87.8,"volume":15300000,"adj_close":87.8}
{"date":"1975-12-10","open":87.3,"high":88.39,"low":86.91,"close":88.08,"volume":15680000,"adj_close":88.08}
{"date":"1975-12-09","open":87.07,"high":87.8,"low":86.16,"close":87.3,"volume":16040000,"adj_close":87.3}
{"date":"1975-12-08","open":86.82,"high":87.75,"low":86.15,"close":87.07,"volume":14150000,"adj_close":87.07}
{"date":"1975-12-05","open":87.84,"high":88.38,"low":86.54,"close":86.82,"volume":14050000,"adj_close":86.82}
{"date":"1975-12-04","open":87.6,"high":88.39,"low":86.68,"close":87.84,"volume":16380000,"adj_close":87.84}
{"date":"1975-12-03","open":88.83,"high":88.83,"low":87.08,"close":87.6,"volume":21320000,"adj_close":87.6}
{"date":"1975-12-02","open":90.67,"high":90.81,"low":89.08,"close":89.33,"volume":17930000,"adj_close":89.33}
{"date":"1975-12-01","open":91.24,"high":91.9,"low":90.33,"close":90.67,"volume":16050000,"adj_close":90.67}
{"date":"1975-11-28","open":90.94,"high":91.74,"low":90.44,"close":91.24,"volume":12870000,"adj_close":91.24}
{"date":"1975-11-26","open":90.71,"high":91.58,"low":90.17,"close":90.94,"volume":18780000,"adj_close":90.94}
{"date":"1975-11-25","open":89.7,"high":91.1,"low":89.66,"close":90.71,"volume":17490000,"adj_close":90.71}
{"date":"1975-11-24","open":89.53,"high":90.17,"low":88.65,"close":89.7,"volume":13930000,"adj_close":89.7}
{"date":"1975-11-21","open":89.64,"high":90.23,"low":88.79,"close":89.53,"volume":14110000,"adj_close":89.53}
{"date":"1975-11-20","open":89.98,"high":90.68,"low":89.09,"close":89.64,"volume":16460000,"adj_close":89.64}
{"date":"1975-11-19","open":91,"high":91.28,"low":89.47,"close":89.98,"volume":16820000,"adj_close":89.98}
{"date":"1975-11-18","open":91.46,"high":92.3,"low":90.6,"close":91,"volume":20760000,"adj_close":91}
{"date":"1975-11-17","open":90.97,"high":91.99,"low":90.5,"close":91.46,"volume":17660000,"adj_close":91.46}
{"date":"1975-11-14","open":91.04,"high":91.59,"low":90.19,"close":90.97,"volume":16460000,"adj_close":90.97}
{"date":"1975-11-13","open":91.19,"high":92.33,"low":90.56,"close":91.04,"volume":25070000,"adj_close":91.04}
{"date":"1975-11-12","open":89.87,"high":91.63,"low":89.8,"close":91.19,"volume":23960000,"adj_close":91.19}
{"date":"1975-11-11","open":89.34,"high":90.47,"low":89.04,"close":89.87,"volume":14640000,"adj_close":89.87}
{"date":"1975-11-10","open":89.33,"high":89.98,"low":88.35,"close":89.34,"volume":14910000,"adj_close":89.34}
{"date":"1975-11-07","open":89.55,"high":90.18,"low":88.67,"close":89.33,"volume":15930000,"adj_close":89.33}
{"date":"1975-11-06","open":89.15,"high":90.15,"low":88.16,"close":89.55,"volume":18600000,"adj_close":89.55}
{"date":"1975-11-05","open":88.51,"high":90.08,"low":88.32,"close":89.15,"volume":17390000,"adj_close":89.15}
{"date":"1975-11-04","open":88.09,"high":89.03,"low":87.63,"close":88.51,"volume":11570000,"adj_close":88.51}
{"date":"1975-11-03","open":89.04,"high":89.21,"low":87.78,"close":88.09,"volume":11400000,"adj_close":88.09}
{"date":"1975-10-31","open":89.31,"high":89.8,"low":88.35,"close":89.04,"volume":12910000,"adj_close":89.04}
{"date":"1975-10-30","open":89.39,"high":90.2,"low":88.7,"close":89.31,"volume":15080000,"adj_close":89.31}
{"date":"1975-10-29","open":90.51,"high":90.61,"low":88.89,"close":89.39,"volume":16110000,"adj_close":89.39}
{"date":"1975-10-28","open":89.73,"high":91.01,"low":89.4,"close":90.51,"volume":17060000,"adj_close":90.51}
{"date":"1975-10-27","open":89.83,"high":90.4,"low":88.85,"close":89.73,"volume":13100000,"adj_close":89.73}
{"date":"1975-10-24","open":91.24,"high":91.52,"low":89.46,"close":89.83,"volume":18120000,"adj_close":89.83}
{"date":"1975-10-23","open":90.71,"high":91.75,"low":90.09,"close":91.24,"volume":17900000,"adj_close":91.24}
{"date":"1975-10-22","open":90.56,"high":91.38,"low":89.77,"close":90.71,"volume":16060000,"adj_close":90.71}
{"date":"1975-10-21","open":89.82,"high":91.43,"low":89.79,"close":90.56,"volume":20800000,"adj_close":90.56}
{"date":"1975-10-20","open":88.86,"high":90.14,"low":88.43,"close":89.82,"volume":13250000,"adj_close":89.82}
{"date":"1975-10-17","open":89.37,"high":89.87,"low":88.08,"close":88.86,"volume":15650000,"adj_close":88.86}
{"date":"1975-10-16","open":89.23,"high":90.73,"low":88.9,"close":89.37,"volume":18910000,"adj_close":89.37}
{"date":"1975-10-15","open":89.28,"high":90.07,"low":88.5,"close":89.23,"volume":14440000,"adj_close":89.23}
{"date":"1975-10-14","open":89.46,"high":90.8,"low":88.81,"close":89.28,"volume":19960000,"adj_close":89.28}
{"date":"1975-10-13","open":88.21,"high":89.67,"low":87.73,"close":89.46,"volume":12020000,"adj_close":89.46}
{"date":"1975-10-10","open":88.37,"high":89.17,"low":87.44,"close":88.21,"volume":14880000,"adj_close":88.21}
{"date":"1975-10-09","open":87.94,"high":89.42,"low":87.6,"close":88.37,"volume":17770000,"adj_close":88.37}
{"date":"1975-10-08","open":86.77,"high":88.46,"low":86.34,"close":87.94,"volume":17800000,"adj_close":87.94}
{"date":"1975-10-07","open":86.88,"high":87.32,"low":85.56,"close":86.77,"volume":13530000,"adj_close":86.77}
{"date":"1975-10-06","open":85.98,"high":87.64,"low":85.98,"close":86.88,"volume":15470000,"adj_close":86.88}
{"date":"1975-10-03","open":83.88,"high":86.21,"low":83.88,"close":85.95,"volume":16360000,"adj_close":85.95}
{"date":"1975-10-02","open":82.93,"high":84.33,"low":82.82,"close":83.82,"volume":14290000,"adj_close":83.82}
{"date":"1975-10-01","open":83.87,"high":85.45,"low":82.57,"close":82.93,"volume":14070000,"adj_close":82.93}
{"date":"1975-09-30","open":85.01,"high":85.01,"low":83.44,"close":83.87,"volume":12520000,"adj_close":83.87}
{"date":"1975-09-29","open":86.19,"high":86.38,"low":84.74,"close":85.03,"volume":10580000,"adj_close":85.03}
{"date":"1975-09-26","open":85.64,"high":86.86,"low":85.13,"close":86.19,"volume":12570000,"adj_close":86.19}
{"date":"1975-09-25","open":85.74,"high":86.41,"low":84.79,"close":85.64,"volume":12890000,"adj_close":85.64}
{"date":"1975-09-24","open":85.03,"high":86.7,"low":85.03,"close":85.74,"volume":16060000,"adj_close":85.74}
{"date":"1975-09-23","open":85.07,"high":85.51,"low":83.8,"close":84.94,"volume":12800000,"adj_close":84.94}
{"date":"1975-09-22","open":85.88,"high":86.7,"low":84.7,"close":85.07,"volume":14750000,"adj_close":85.07}
{"date":"1975-09-19","open":84.26,"high":86.39,"low":84.26,"close":85.88,"volume":20830000,"adj_close":85.88}
{"date":"1975-09-18","open":82.37,"high":84.34,"low":82.23,"close":84.06,"volume":14560000,"adj_close":84.06}
{"date":"1975-09-17","open":82.09,"high":82.93,"low":81.57,"close":82.37,"volume":12190000,"adj_close":82.37}
{"date":"1975-09-16","open":82.88,"high":83.43,"low":81.79,"close":82.09,"volume":13090000,"adj_close":82.09}
{"date":"1975-09-15","open":83.3,"high":83.49,"low":82.29,"close":82.88,"volume":8670000,"adj_close":82.88}
{"date":"1975-09-12","open":83.45,"high":84.47,"low":82.84,"close":83.3,"volume":12230000,"adj_close":83.3}
{"date":"1975-09-11","open":83.79,"high":84.3,"low":82.88,"close":83.45,"volume":11100000,"adj_close":83.45}
{"date":"1975-09-10","open":84.59,"high":84.59,"low":83,"close":83.79,"volume":14780000,"adj_close":83.79}
{"date":"1975-09-09","open":85.89,"high":86.73,"low":84.37,"close":84.6,"volume":15790000,"adj_close":84.6}
{"date":"1975-09-08","open":85.62,"high":86.31,"low":84.89,"close":85.89,"volume":11500000,"adj_close":85.89}
{"date":"1975-09-05","open":86.2,"high":86.49,"low":85.19,"close":85.62,"volume":11680000,"adj_close":85.62}
{"date":"1975-09-04","open":86.03,"high":86.91,"low":85.29,"close":86.2,"volume":12810000,"adj_close":86.2}
{"date":"1975-09-03","open":85.48,"high":86.38,"low":84.62,"close":86.03,"volume":12260000,"adj_close":86.03}
{"date":"1975-09-02","open":86.88,"high":87.42,"low":85.21,"close":85.48,"volume":11460000,"adj_close":85.48}
{"date":"1975-08-29","open":86.4,"high":87.73,"low":86.1,"close":86.88,"volume":15480000,"adj_close":86.88}
{"date":"1975-08-28","open":84.68,"high":86.64,"low":84.68,"close":86.4,"volume":14530000,"adj_close":86.4}
{"date":"1975-08-27","open":83.96,"high":84.79,"low":83.35,"close":84.43,"volume":11100000,"adj_close":84.43}
{"date":"1975-08-26","open":85.06,"high":85.4,"low":83.65,"close":83.96,"volume":11350000,"adj_close":83.96}
{"date":"1975-08-25","open":84.28,"high":85.58,"low":84.06,"close":85.06,"volume":11250000,"adj_close":85.06}
{"date":"1975-08-22","open":83.07,"high":84.61,"low":82.79,"close":84.28,"volume":13050000,"adj_close":84.28}
{"date":"1975-08-21","open":83.22,"high":84.15,"low":82.21,"close":83.07,"volume":16610000,"adj_close":83.07}
{"date":"1975-08-20","open":84.78,"high":84.78,"low":82.76,"close":83.22,"volume":18630000,"adj_close":83.22}
{"date":"1975-08-19","open":86.2,"high":86.47,"low":84.66,"close":84.95,"volume":14990000,"adj_close":84.95}
{"date":"1975-08-18","open":86.36,"high":87.21,"low":85.76,"close":86.2,"volume":10810000,"adj_close":86.2}
{"date":"1975-08-15","open":85.6,"high":86.76,"low":85.33,"close":86.36,"volume":10610000,"adj_close":86.36}
{"date":"1975-08-14","open":85.97,"high":86.34,"low":85.02,"close":85.6,"volume":12460000,"adj_close":85.6}
{"date":"1975-08-13","open":87.12,"high":87.41,"low":85.61,"close":85.97,"volume":12000000,"adj_close":85.97}
{"date":"1975-08-12","open":86.55,"high":88.17,"low":86.49,"close":87.12,"volume":14510000,"adj_close":87.12}
{"date":"1975-08-11","open":86.02,"high":86.89,"low":85.34,"close":86.55,"volume":12350000,"adj_close":86.55}
{"date":"1975-08-08","open":86.3,"high":87,"low":85.52,"close":86.02,"volume":11660000,"adj_close":86.02}
{"date":"1975-08-07","open":86.25,"high":87.24,"low":85.69,"close":86.3,"volume":12390000,"adj_close":86.3}
{"date":"1975-08-06","open":86.23,"high":87.04,"low":85.34,"close":86.25,"volume":16280000,"adj_close":86.25}
{"date":"1975-08-05","open":87.15,"high":87.81,"low":85.89,"close":86.23,"volume":15470000,"adj_close":86.23}
{"date":"1975-08-04","open":87.99,"high":88.17,"low":86.68,"close":87.15,"volume":12620000,"adj_close":87.15}
{"date":"1975-08-01","open":88.75,"high":89.04,"low":87.46,"close":87.99,"volume":13320000,"adj_close":87.99}
{"date":"1975-07-31","open":88.83,"high":90.07,"low":88.31,"close":88.75,"volume":14540000,"adj_close":88.75}
{"date":"1975-07-30","open":88.19,"high":89.49,"low":87.68,"close":88.83,"volume":16150000,"adj_close":88.83}
{"date":"1975-07-29","open":88.69,"high":89.91,"low":87.71,"close":88.19,"volume":19000000,"adj_close":88.19}
{"date":"1975-07-28","open":89.29,"high":89.68,"low":88.02,"close":88.69,"volume":14850000,"adj_close":88.69}
{"date":"1975-07-25","open":90.07,"high":90.72,"low":88.72,"close":89.29,"volume":15110000,"adj_close":89.29}
{"date":"1975-07-24","open":90.18,"high":90.95,"low":88.9,"close":90.07,"volume":20550000,"adj_close":90.07}
{"date":"1975-07-23","open":91.45,"high":92.15,"low":89.83,"close":90.18,"volume":20150000,"adj_close":90.18}
{"date":"1975-07-22","open":92.44,"high":92.49,"low":90.63,"close":91.45,"volume":20660000,"adj_close":91.45}
{"date":"1975-07-21","open":93.2,"high":93.93,"low":92.03,"close":92.44,"volume":16690000,"adj_close":92.44}
{"date":"1975-07-18","open":93.63,"high":93.96,"low":92.39,"close":93.2,"volume":16870000,"adj_close":93.2}
{"date":"1975-07-17","open":94.61,"high":95.03,"low":92.99,"close":93.63,"volume":21420000,"adj_close":93.63}
{"date":"1975-07-16","open":95.61,"high":96.37,"low":94.2,"close":94.61,"volume":25250000,"adj_close":94.61}
{"date":"1975-07-15","open":95.19,"high":96.58,"low":94.71,"close":95.61,"volume":28340000,"adj_close":95.61}
{"date":"1975-07-14","open":94.66,"high":95.76,"low":94.04,"close":95.19,"volume":21900000,"adj_close":95.19}
{"date":"1975-07-11","open":94.81,"high":95.69,"low":93.83,"close":94.66,"volume":22210000,"adj_close":94.66}
{"date":"1975-07-10","open":94.8,"high":96.19,"low":94.25,"close":94.81,"volume":28880000,"adj_close":94.81}
{"date":"1975-07-09","open":93.39,"high":95.22,"low":93.38,"close":94.8,"volume":26350000,"adj_close":94.8}
{"date":"1975-07-08","open":93.54,"high":94.03,"low":92.51,"close":93.39,"volume":18990000,"adj_close":93.39}
{"date":"1975-07-07","open":94.36,"high":94.82,"low":93.16,"close":93.54,"volume":15850000,"adj_close":93.54}
{"date":"1975-07-03","open":94.18,"high":95.04,"low":93.49,"close":94.36,"volume":19000000,"adj_close":94.36}
{"date":"1975-07-02","open":94.85,"high":94.91,"low":93.37,"close":94.18,"volume":18530000,"adj_close":94.18}
{"date":"1975-07-01","open":95.19,"high":95.73,"low":94.13,"close":94.85,"volume":20390000,"adj_close":94.85}
{"date":"1975-06-30","open":94.81,"high":95.85,"low":94.3,"close":95.19,"volume":19430000,"adj_close":95.19}
{"date":"1975-06-27","open":94.81,"high":95.66,"low":94.1,"close":94.81,"volume":18820000,"adj_close":94.81}
{"date":"1975-06-26","open":94.62,"high":95.72,"low":93.88,"close":94.81,"volume":24560000,"adj_close":94.81}
{"date":"1975-06-25","open":94.19,"high":95.29,"low":93.53,"close":94.62,"volume":21610000,"adj_close":94.62}
{"date":"1975-06-24","open":93.62,"high":95.23,"low":93.31,"close":94.19,"volume":26620000,"adj_close":94.19}
{"date":"1975-06-23","open":92.61,"high":93.98,"low":91.81,"close":93.62,"volume":20720000,"adj_close":93.62}
{"date":"1975-06-20","open":92.02,"high":93.75,"low":91.83,"close":92.61,"volume":26260000,"adj_close":92.61}
{"date":"1975-06-19","open":90.39,"high":92.37,"low":90.12,"close":92.02,"volume":21450000,"adj_close":92.02}
{"date":"1975-06-18","open":90.58,"high":91.07,"low":89.6,"close":90.39,"volume":15590000,"adj_close":90.39}
{"date":"1975-06-17","open":91.46,"high":92.22,"low":90.17,"close":90.58,"volume":19440000,"adj_close":90.58}
{"date":"1975-06-16","open":90.52,"high":91.85,"low":90.12,"close":91.46,"volume":16660000,"adj_close":91.46}
{"date":"1975-06-13","open":90.08,"high":91.06,"low":89.3,"close":90.52,"volume":16300000,"adj_close":90.52}
{"date":"1975-06-12","open":90.55,"high":91.36,"low":89.64,"close":90.08,"volume":15970000,"adj_close":90.08}
{"date":"1975-06-11","open":90.44,"high":91.67,"low":90,"close":90.55,"volume":18230000,"adj_close":90.55}
{"date":"1975-06-10","open":91.21,"high":91.21,"low":89.46,"close":90.44,"volume":21130000,"adj_close":90.44}
{"date":"1975-06-09","open":92.48,"high":92.87,"low":90.91,"close":91.21,"volume":20670000,"adj_close":91.21}
{"date":"1975-06-06","open":92.69,"high":93.6,"low":91.75,"close":92.48,"volume":22230000,"adj_close":92.48}
{"date":"1975-06-05","open":92.6,"high":93.16,"low":91.41,"close":92.69,"volume":21610000,"adj_close":92.69}
{"date":"1975-06-04","open":92.89,"high":93.61,"low":91.82,"close":92.6,"volume":24900000,"adj_close":92.6}
{"date":"1975-06-03","open":92.58,"high":93.76,"low":91.88,"close":92.89,"volume":26560000,"adj_close":92.89}
{"date":"1975-06-02","open":91.32,"high":93.41,"low":91.32,"close":92.58,"volume":28240000,"adj_close":92.58}
{"date":"1975-05-30","open":89.87,"high":91.62,"low":89.87,"close":91.15,"volume":22670000,"adj_close":91.15}
{"date":"1975-05-29","open":89.71,"high":90.59,"low":88.83,"close":89.68,"volume":18570000,"adj_close":89.68}
{"date":"1975-05-28","open":90.34,"high":91.14,"low":89.07,"close":89.71,"volume":21850000,"adj_close":89.71}
{"date":"1975-05-27","open":90.58,"high":91.29,"low":89.6,"close":90.34,"volume":17050000,"adj_close":90.34}
{"date":"1975-05-23","open":89.39,"high":91.02,"low":89.3,"close":90.58,"volume":17870000,"adj_close":90.58}
{"date":"1975-05-22","open":89.06,"high":90.3,"low":88.35,"close":89.39,"volume":17610000,"adj_close":89.39}
{"date":"1975-05-21","open":90.07,"high":90.25,"low":88.47,"close":89.06,"volume":17640000,"adj_close":89.06}
{"date":"1975-05-20","open":90.53,"high":91.45,"low":89.58,"close":90.07,"volume":18310000,"adj_close":90.07}
{"date":"1975-05-19","open":90.43,"high":91.07,"low":88.98,"close":90.53,"volume":17870000,"adj_close":90.53}
{"date":"1975-05-16","open":91.41,"high":91.59,"low":89.74,"close":90.43,"volume":16630000,"adj_close":90.43}
{"date":"1975-05-15","open":92.27,"high":93.51,"low":90.94,"close":91.41,"volume":27690000,"adj_close":91.41}
{"date":"1975-05-14","open":91.58,"high":93.23,"low":91.17,"close":92.27,"volume":29050000,"adj_close":92.27}
{"date":"1975-05-13","open":90.61,"high":92.26,"low":89.99,"close":91.58,"volume":24950000,"adj_close":91.58}
{"date":"1975-05-12","open":90.53,"high":91.67,"low":89.91,"close":90.61,"volume":22410000,"adj_close":90.61}
{"date":"1975-05-09","open":89.56,"high":91.24,"low":89.33,"close":90.53,"volume":28440000,"adj_close":90.53}
{"date":"1975-05-08","open":89.08,"high":90.13,"low":88.23,"close":89.56,"volume":22980000,"adj_close":89.56}
{"date":"1975-05-07","open":88.64,"high":89.75,"low":87.6,"close":89.08,"volume":22250000,"adj_close":89.08}
{"date":"1975-05-06","open":90.08,"high":90.86,"low":88.15,"close":88.64,"volume":25410000,"adj_close":88.64}
{"date":"1975-05-05","open":89.22,"high":90.82,"low":88.26,"close":90.08,"volume":22370000,"adj_close":90.08}
{"date":"1975-05-02","open":88.1,"high":89.98,"low":87.91,"close":89.22,"volume":25210000,"adj_close":89.22}
{"date":"1975-05-01","open":87.3,"high":89.1,"low":86.94,"close":88.1,"volume":20660000,"adj_close":88.1}
{"date":"1975-04-30","open":85.64,"high":87.61,"low":85,"close":87.3,"volume":18060000,"adj_close":87.3}
{"date":"1975-04-29","open":86.23,"high":86.79,"low":85.04,"close":85.64,"volume":17740000,"adj_close":85.64}
{"date":"1975-04-28","open":86.62,"high":87.33,"low":85.54,"close":86.23,"volume":17850000,"adj_close":86.23}
{"date":"1975-04-25","open":86.04,"high":87.5,"low":85.62,"close":86.62,"volume":20260000,"adj_close":86.62}
{"date":"1975-04-24","open":86.12,"high":86.92,"low":85,"close":86.04,"volume":19050000,"adj_close":86.04}
{"date":"1975-04-23","open":87.09,"high":87.42,"low":85.65,"close":86.12,"volume":20040000,"adj_close":86.12}
{"date":"1975-04-22","open":87.23,"high":88.64,"low":86.58,"close":87.09,"volume":26120000,"adj_close":87.09}
{"date":"1975-04-21","open":86.3,"high":87.99,"low":85.92,"close":87.23,"volume":23960000,"adj_close":87.23}
{"date":"1975-04-18","open":87.25,"high":87.59,"low":85.53,"close":86.3,"volume":26610000,"adj_close":86.3}
{"date":"1975-04-17","open":86.6,"high":88.79,"low":86.43,"close":87.25,"volume":32650000,"adj_close":87.25}
{"date":"1975-04-16","open":86.3,"high":87.1,"low":84.93,"close":86.6,"volume":22970000,"adj_close":86.6}
{"date":"1975-04-15","open":85.6,"high":87.24,"low":85.03,"close":86.3,"volume":29620000,"adj_close":86.3}
{"date":"1975-04-14","open":84.18,"high":86.12,"low":83.98,"close":85.6,"volume":26800000,"adj_close":85.6}
{"date":"1975-04-11","open":83.77,"high":84.68,"low":82.93,"close":84.18,"volume":20160000,"adj_close":84.18}
{"date":"1975-04-10","open":82.84,"high":84.7,"low":82.68,"close":83.77,"volume":24990000,"adj_close":83.77}
{"date":"1975-04-09","open":80.99,"high":83.22,"low":80.91,"close":82.84,"volume":18120000,"adj_close":82.84}
{"date":"1975-04-08","open":80.35,"high":81.65,"low":80.13,"close":80.99,"volume":14320000,"adj_close":80.99}
{"date":"1975-04-07","open":80.88,"high":81.11,"low":79.66,"close":80.35,"volume":13860000,"adj_close":80.35}
{"date":"1975-04-04","open":81.51,"high":81.9,"low":80.29,"close":80.88,"volume":14170000,"adj_close":80.88}
{"date":"1975-04-03","open":82.43,"high":82.84,"low":80.88,"close":81.51,"volume":13920000,"adj_close":81.51}
{"date":"1975-04-02","open":82.64,"high":83.57,"low":81.8,"close":82.43,"volume":15600000,"adj_close":82.43}
{"date":"1975-04-01","open":83.36,"high":83.59,"low":81.98,"close":82.64,"volume":14480000,"adj_close":82.64}
{"date":"1975-03-31","open":83.85,"high":84.62,"low":82.84,"close":83.36,"volume":16270000,"adj_close":83.36}
{"date":"1975-03-27","open":83.59,"high":84.88,"low":83.04,"close":83.85,"volume":18300000,"adj_close":83.85}
{"date":"1975-03-26","open":82.16,"high":84.24,"low":82.16,"close":83.59,"volume":18580000,"adj_close":83.59}
{"date":"1975-03-25","open":81.42,"high":82.67,"low":80.08,"close":82.06,"volume":18500000,"adj_close":82.06}
{"date":"1975-03-24","open":82.39,"high":82.39,"low":80.6,"close":81.42,"volume":17810000,"adj_close":81.42}
{"date":"1975-03-21","open":83.61,"high":84.11,"low":82.52,"close":83.39,"volume":15940000,"adj_close":83.39}
{"date":"1975-03-20","open":84.34,"high":85.3,"low":83.02,"close":83.61,"volume":20960000,"adj_close":83.61}
{"date":"1975-03-19","open":85.13,"high":85.17,"low":83.43,"close":84.34,"volume":19030000,"adj_close":84.34}
{"date":"1975-03-18","open":86.01,"high":87.08,"low":84.75,"close":85.13,"volume":29180000,"adj_close":85.13}
{"date":"1975-03-17","open":84.76,"high":86.52,"low":84.39,"close":86.01,"volume":26780000,"adj_close":86.01}
{"date":"1975-03-14","open":83.74,"high":85.43,"low":83.5,"close":84.76,"volume":24840000,"adj_close":84.76}
{"date":"1975-03-13","open":83.59,"high":84.26,"low":82.52,"close":83.74,"volume":18620000,"adj_close":83.74}
{"date":"1975-03-12","open":84.36,"high":84.73,"low":82.87,"close":83.59,"volume":21560000,"adj_close":83.59}
{"date":"1975-03-11","open":84.95,"high":85.89,"low":83.8,"close":84.36,"volume":31280000,"adj_close":84.36}
{"date":"1975-03-10","open":84.3,"high":85.47,"low":83.43,"close":84.95,"volume":25890000,"adj_close":84.95}
{"date":"1975-03-07","open":83.69,"high":85.14,"low":83.25,"close":84.3,"volume":25930000,"adj_close":84.3}
{"date":"1975-03-06","open":83.9,"high":84.17,"low":81.94,"close":83.69,"volume":21780000,"adj_close":83.69}
{"date":"1975-03-05","open":83.56,"high":84.71,"low":82.16,"close":83.9,"volume":24120000,"adj_close":83.9}
{"date":"1975-03-04","open":83.03,"high":85.43,"low":82.85,"close":83.56,"volume":34140000,"adj_close":83.56}
{"date":"1975-03-03","open":81.59,"high":83.46,"low":81.32,"close":83.03,"volume":24100000,"adj_close":83.03}
{"date":"1975-02-28","open":80.77,"high":82.02,"low":80.07,"close":81.59,"volume":17560000,"adj_close":81.59}
{"date":"1975-02-27","open":80.37,"high":81.64,"low":80.06,"close":80.77,"volume":16430000,"adj_close":80.77}
{"date":"1975-02-26","open":79.53,"high":80.89,"low":78.91,"close":80.37,"volume":18790000,"adj_close":80.37}
{"date":"1975-02-25","open":81.09,"high":81.09,"low":79.05,"close":79.53,"volume":20910000,"adj_close":79.53}
{"date":"1975-02-24","open":82.62,"high":82.71,"low":80.87,"close":81.44,"volume":19150000,"adj_close":81.44}
{"date":"1975-02-21","open":82.21,"high":83.56,"low":81.72,"close":82.62,"volume":24440000,"adj_close":82.62}
{"date":"1975-02-20","open":81.44,"high":82.78,"low":80.82,"close":82.21,"volume":22260000,"adj_close":82.21}
{"date":"1975-02-19","open":80.93,"high":81.94,"low":79.83,"close":81.44,"volume":21930000,"adj_close":81.44}
{"date":"1975-02-18","open":81.5,"high":82.45,"low":80.16,"close":80.93,"volume":23990000,"adj_close":80.93}
{"date":"1975-02-14","open":81.01,"high":82.33,"low":80.13,"close":81.5,"volume":23290000,"adj_close":81.5}
{"date":"1975-02-13","open":79.98,"high":82.53,"low":79.98,"close":81.01,"volume":35160000,"adj_close":81.01}
{"date":"1975-02-12","open":78.58,"high":80.21,"low":77.94,"close":79.92,"volume":19790000,"adj_close":79.92}
{"date":"1975-02-11","open":78.36,"high":79.07,"low":77.38,"close":78.58,"volume":16470000,"adj_close":78.58}
{"date":"1975-02-10","open":78.63,"high":79.4,"low":77.77,"close":78.36,"volume":16120000,"adj_close":78.36}
{"date":"1975-02-07","open":78.56,"high":79.12,"low":77,"close":78.63,"volume":19060000,"adj_close":78.63}
{"date":"1975-02-06","open":78.95,"high":80.72,"low":78.09,"close":78.56,"volume":32020000,"adj_close":78.56}
{"date":"1975-02-05","open":77.61,"high":79.4,"low":76.81,"close":78.95,"volume":25830000,"adj_close":78.95}
{"date":"1975-02-04","open":77.82,"high":78.37,"low":76,"close":77.61,"volume":25040000,"adj_close":77.61}
{"date":"1975-02-03","open":76.98,"high":78.55,"low":76.36,"close":77.82,"volume":25400000,"adj_close":77.82}
{"date":"1975-01-31","open":76.21,"high":77.72,"low":75.41,"close":76.98,"volume":24640000,"adj_close":76.98}
{"date":"1975-01-30","open":77.26,"high":78.69,"low":75.82,"close":76.21,"volume":29740000,"adj_close":76.21}
{"date":"1975-01-29","open":76.03,"high":78.03,"low":75.23,"close":77.26,"volume":27410000,"adj_close":77.26}
{"date":"1975-01-28","open":75.37,"high":77.59,"low":75.36,"close":76.03,"volume":31760000,"adj_close":76.03}
{"date":"1975-01-27","open":73.76,"high":76.03,"low":73.76,"close":75.37,"volume":32130000,"adj_close":75.37}
{"date":"1975-01-24","open":72.07,"high":73.57,"low":71.55,"close":72.98,"volume":20670000,"adj_close":72.98}
{"date":"1975-01-23","open":71.74,"high":73.11,"low":71.09,"close":72.07,"volume":17960000,"adj_close":72.07}
{"date":"1975-01-22","open":70.7,"high":71.97,"low":69.86,"close":71.74,"volume":15330000,"adj_close":71.74}
{"date":"1975-01-21","open":71.08,"high":72.04,"low":70.25,"close":70.7,"volume":14780000,"adj_close":70.7}
{"date":"1975-01-20","open":70.96,"high":71.46,"low":69.8,"close":71.08,"volume":13450000,"adj_close":71.08}
{"date":"1975-01-17","open":72.05,"high":72.36,"low":70.56,"close":70.96,"volume":14260000,"adj_close":70.96}
{"date":"1975-01-16","open":72.14,"high":72.93,"low":71.26,"close":72.05,"volume":17110000,"adj_close":72.05}
{"date":"1975-01-15","open":71.68,"high":72.77,"low":70.45,"close":72.14,"volume":16580000,"adj_close":72.14}
{"date":"1975-01-14","open":72.31,"high":72.7,"low":71.02,"close":71.68,"volume":16610000,"adj_close":71.68}
{"date":"1975-01-13","open":72.61,"high":73.81,"low":71.83,"close":72.31,"volume":19780000,"adj_close":72.31}
{"date":"1975-01-10","open":71.6,"high":73.75,"low":71.6,"close":72.61,"volume":25890000,"adj_close":72.61}
{"date":"1975-01-09","open":70.04,"high":71.42,"low":69.04,"close":71.17,"volume":16340000,"adj_close":71.17}
{"date":"1975-01-08","open":71.02,"high":71.53,"low":69.65,"close":70.04,"volume":15600000,"adj_close":70.04}
{"date":"1975-01-07","open":71.07,"high":71.75,"low":69.92,"close":71.02,"volume":14890000,"adj_close":71.02}
{"date":"1975-01-06","open":70.71,"high":72.24,"low":70.33,"close":71.07,"volume":17550000,"adj_close":71.07}
{"date":"1975-01-03","open":70.23,"high":71.64,"low":69.29,"close":70.71,"volume":15270000,"adj_close":70.71}
{"date":"1975-01-02","open":68.65,"high":70.92,"low":68.65,"close":70.23,"volume":14800000,"adj_close":70.23}
{"date":"1974-12-31","open":67.16,"high":69.04,"low":67.15,"close":68.56,"volume":20970000,"adj_close":68.56}
{"date":"1974-12-30","open":67.14,"high":67.65,"low":66.23,"close":67.16,"volume":18520000,"adj_close":67.16}
{"date":"1974-12-27","open":67.44,"high":67.99,"low":66.49,"close":67.14,"volume":13060000,"adj_close":67.14}
{"date":"1974-12-26","open":66.88,"high":68.19,"low":66.62,"close":67.44,"volume":11810000,"adj_close":67.44}
{"date":"1974-12-24","open":65.96,"high":67.25,"low":65.86,"close":66.88,"volume":9540000,"adj_close":66.88}
{"date":"1974-12-23","open":66.91,"high":67.18,"low":65.34,"close":65.96,"volume":18040000,"adj_close":65.96}
{"date":"1974-12-20","open":67.65,"high":67.93,"low":66.36,"close":66.91,"volume":15840000,"adj_close":66.91}
{"date":"1974-12-19","open":67.9,"high":68.62,"low":66.93,"close":67.65,"volume":15900000,"adj_close":67.65}
{"date":"1974-12-18","open":67.58,"high":69.01,"low":67.3,"close":67.9,"volume":18050000,"adj_close":67.9}
{"date":"1974-12-17","open":66.46,"high":67.92,"low":65.86,"close":67.58,"volume":16880000,"adj_close":67.58}
{"date":"1974-12-16","open":67.07,"high":67.74,"low":66.02,"close":66.46,"volume":15370000,"adj_close":66.46}
{"date":"1974-12-13","open":67.45,"high":68.15,"low":66.32,"close":67.07,"volume":14000000,"adj_close":67.07}
{"date":"1974-12-12","open":67.67,"high":68.61,"low":66.56,"close":67.45,"volume":15390000,"adj_close":67.45}
{"date":"1974-12-11","open":67.28,"high":69.03,"low":66.83,"close":67.67,"volume":15700000,"adj_close":67.67}
{"date":"1974-12-10","open":65.88,"high":68.17,"low":65.88,"close":67.28,"volume":15690000,"adj_close":67.28}
{"date":"1974-12-09","open":65.01,"high":66.29,"low":64.13,"close":65.6,"volume":14660000,"adj_close":65.6}
{"date":"1974-12-06","open":66.13,"high":66.2,"low":64.4,"close":65.01,"volume":15500000,"adj_close":65.01}
{"date":"1974-12-05","open":67.41,"high":68,"low":65.9,"close":66.13,"volume":12890000,"adj_close":66.13}
{"date":"1974-12-04","open":67.17,"high":68.32,"low":66.61,"close":67.41,"volume":12580000,"adj_close":67.41}
{"date":"1974-12-03","open":68.11,"high":68.13,"low":66.62,"close":67.17,"volume":13620000,"adj_close":67.17}
{"date":"1974-12-02","open":69.8,"high":69.8,"low":67.81,"close":68.11,"volume":11140000,"adj_close":68.11}
{"date":"1974-11-29","open":69.94,"high":70.49,"low":69.18,"close":69.97,"volume":7400000,"adj_close":69.97}
{"date":"1974-11-27","open":69.47,"high":71.31,"low":69.17,"close":69.94,"volume":14810000,"adj_close":69.94}
{"date":"1974-11-26","open":68.83,"high":70.36,"low":68.19,"close":69.47,"volume":13600000,"adj_close":69.47}
{"date":"1974-11-25","open":68.9,"high":69.68,"low":67.79,"close":68.83,"volume":11300000,"adj_close":68.83}
{"date":"1974-11-22","open":68.24,"high":70,"low":68.24,"close":68.9,"volume":13020000,"adj_close":68.9}
{"date":"1974-11-21","open":67.9,"high":68.94,"low":66.85,"close":68.18,"volume":13820000,"adj_close":68.18}
{"date":"1974-11-20","open":68.2,"high":69.25,"low":67.36,"close":67.9,"volume":12430000,"adj_close":67.9}
{"date":"1974-11-19","open":69.27,"high":69.71,"low":67.66,"close":68.2,"volume":15720000,"adj_close":68.2}
{"date":"1974-11-18","open":71.1,"high":71.1,"low":68.95,"close":69.27,"volume":15230000,"adj_close":69.27}
{"date":"1974-11-15","open":73.06,"high":73.27,"low":71.41,"close":71.91,"volume":12480000,"adj_close":71.91}
{"date":"1974-11-14","open":73.35,"high":74.54,"low":72.53,"close":73.06,"volume":13540000,"adj_close":73.06}
{"date":"1974-11-13","open":73.67,"high":74.25,"low":72.32,"close":73.35,"volume":16040000,"adj_close":73.35}
{"date":"1974-11-12","open":75.15,"high":75.59,"low":73.34,"close":73.67,"volume":15040000,"adj_close":73.67}
{"date":"1974-11-11","open":74.91,"high":75.7,"low":74.04,"close":75.15,"volume":13220000,"adj_close":75.15}
{"date":"1974-11-08","open":75.21,"high":76,"low":74.01,"close":74.91,"volume":15890000,"adj_close":74.91}
{"date":"1974-11-07","open":74.75,"high":76.3,"low":73.85,"close":75.21,"volume":17150000,"adj_close":75.21}
{"date":"1974-11-06","open":75.11,"high":77.41,"low":74.23,"close":74.75,"volume":23930000,"adj_close":74.75}
{"date":"1974-11-05","open":73.08,"high":75.36,"low":72.49,"close":75.11,"volume":15960000,"adj_close":75.11}
{"date":"1974-11-04","open":73.8,"high":73.8,"low":71.93,"close":73.08,"volume":12740000,"adj_close":73.08}
{"date":"1974-11-01","open":73.9,"high":74.85,"low":72.68,"close":73.88,"volume":13470000,"adj_close":73.88}
{"date":"1974-10-31","open":74.31,"high":75.9,"low":73.15,"close":73.9,"volume":18840000,"adj_close":73.9}
{"date":"1974-10-30","open":72.83,"high":75.45,"low":72.4,"close":74.31,"volume":20130000,"adj_close":74.31}
{"date":"1974-10-29","open":70.49,"high":73.19,"low":70.49,"close":72.83,"volume":15610000,"adj_close":72.83}
{"date":"1974-10-28","open":70.12,"high":70.67,"low":68.89,"close":70.09,"volume":10540000,"adj_close":70.09}
{"date":"1974-10-25","open":70.22,"high":71.59,"low":69.46,"close":70.12,"volume":12650000,"adj_close":70.12}
{"date":"1974-10-24","open":70.98,"high":70.98,"low":68.8,"close":70.22,"volume":14910000,"adj_close":70.22}
{"date":"1974-10-23","open":72.81,"high":72.81,"low":70.4,"close":71.03,"volume":14200000,"adj_close":71.03}
{"date":"1974-10-22","open":73.5,"high":75.09,"low":72.55,"close":73.13,"volume":18930000,"adj_close":73.13}
{"date":"1974-10-21","open":72.28,"high":73.92,"low":71.24,"close":73.5,"volume":14500000,"adj_close":73.5}
{"date":"1974-10-18","open":71.2,"high":73.34,"low":71.2,"close":72.28,"volume":16460000,"adj_close":72.28}
{"date":"1974-10-17","open":70.33,"high":72,"low":69.41,"close":71.17,"volume":14470000,"adj_close":71.17}
{"date":"1974-10-16","open":71.44,"high":71.98,"low":69.54,"close":70.33,"volume":14790000,"adj_close":70.33}
{"date":"1974-10-15","open":72.74,"high":73.35,"low":70.61,"close":71.44,"volume":17390000,"adj_close":71.44}
{"date":"1974-10-14","open":71.17,"high":74.43,"low":71.17,"close":72.74,"volume":19770000,"adj_close":72.74}
{"date":"1974-10-11","open":69.79,"high":71.99,"low":68.8,"close":71.14,"volume":20090000,"adj_close":71.14}
{"date":"1974-10-10","open":68.3,"high":71.48,"low":68.3,"close":69.79,"volume":26360000,"adj_close":69.79}
{"date":"1974-10-09","open":64.84,"high":68.15,"low":63.74,"close":67.82,"volume":18820000,"adj_close":67.82}
{"date":"1974-10-08","open":64.95,"high":66.07,"low":63.95,"close":64.84,"volume":15460000,"adj_close":64.84}
{"date":"1974-10-07","open":62.78,"high":65.4,"low":62.78,"close":64.95,"volume":15000000,"adj_close":64.95}
{"date":"1974-10-04","open":62.28,"high":63.23,"low":60.96,"close":62.34,"volume":15910000,"adj_close":62.34}
{"date":"1974-10-03","open":63.38,"high":63.48,"low":61.66,"close":62.28,"volume":13150000,"adj_close":62.28}
{"date":"1974-10-02","open":63.39,"high":64.62,"low":62.74,"close":63.38,"volume":12230000,"adj_close":63.38}
{"date":"1974-10-01","open":63.54,"high":64.37,"low":61.75,"close":63.39,"volume":16890000,"adj_close":63.39}
{"date":"1974-09-30","open":64.85,"high":64.85,"low":62.52,"close":63.54,"volume":15000000,"adj_close":63.54}
{"date":"1974-09-27","open":66.46,"high":67.09,"low":64.58,"close":64.94,"volume":12320000,"adj_close":64.94}
{"date":"1974-09-26","open":67.4,"high":67.4,"low":65.79,"close":66.46,"volume":9060000,"adj_close":66.46}
{"date":"1974-09-25","open":68.02,"high":69.77,"low":66.86,"close":67.57,"volume":17620000,"adj_close":67.57}
{"date":"1974-09-24","open":69.03,"high":69.03,"low":67.42,"close":68.02,"volume":9840000,"adj_close":68.02}
{"date":"1974-09-23","open":70.14,"high":71.02,"low":68.79,"close":69.42,"volume":12130000,"adj_close":69.42}
{"date":"1974-09-20","open":70.09,"high":71.12,"low":68.62,"close":70.14,"volume":16250000,"adj_close":70.14}
{"date":"1974-09-19","open":68.36,"high":70.76,"low":68.36,"close":70.09,"volume":17000000,"adj_close":70.09}
{"date":"1974-09-18","open":67.38,"high":68.14,"low":65.92,"close":67.72,"volume":11760000,"adj_close":67.72}
{"date":"1974-09-17","open":66.45,"high":68.84,"low":66.45,"close":67.38,"volume":13730000,"adj_close":67.38}
{"date":"1974-09-16","open":65.2,"high":66.92,"low":64.15,"close":66.26,"volume":18370000,"adj_close":66.26}
{"date":"1974-09-13","open":66.71,"high":66.91,"low":64.74,"close":65.2,"volume":16070000,"adj_close":65.2}
{"date":"1974-09-12","open":68.54,"high":68.54,"low":66.22,"close":66.71,"volume":16920000,"adj_close":66.71}
{"date":"1974-09-11","open":69.24,"high":70,"low":68.22,"close":68.55,"volume":11820000,"adj_close":68.55}
{"date":"1974-09-10","open":69.72,"high":70.47,"low":68.55,"close":69.24,"volume":11980000,"adj_close":69.24}
{"date":"1974-09-09","open":71.35,"high":71.35,"low":69.38,"close":69.72,"volume":11160000,"adj_close":69.72}
{"date":"1974-09-06","open":70.87,"high":72.42,"low":70.08,"close":71.42,"volume":15130000,"adj_close":71.42}
{"date":"1974-09-05","open":68.69,"high":71.3,"low":68.65,"close":70.87,"volume":14210000,"adj_close":70.87}
{"date":"1974-09-04","open":69.85,"high":69.85,"low":67.64,"close":68.69,"volume":16930000,"adj_close":68.69}
{"date":"1974-09-03","open":72.15,"high":73.01,"low":70.28,"close":70.52,"volume":12750000,"adj_close":70.52}
{"date":"1974-08-30","open":70.22,"high":72.68,"low":70.22,"close":72.15,"volume":16230000,"adj_close":72.15}
{"date":"1974-08-29","open":70.76,"high":71.22,"low":69.37,"close":69.99,"volume":13690000,"adj_close":69.99}
{"date":"1974-08-28","open":70.94,"high":72.17,"low":70.13,"close":70.76,"volume":16670000,"adj_close":70.76}
{"date":"1974-08-27","open":72.16,"high":72.5,"low":70.5,"close":70.94,"volume":12970000,"adj_close":70.94}
{"date":"1974-08-26","open":71.55,"high":73.17,"low":70.42,"close":72.16,"volume":14630000,"adj_close":72.16}
{"date":"1974-08-23","open":72.8,"high":73.71,"low":70.75,"close":71.55,"volume":13590000,"adj_close":71.55}
{"date":"1974-08-22","open":73.51,"high":74.05,"low":71.61,"close":72.8,"volume":15690000,"adj_close":72.8}
{"date":"1974-08-21","open":74.95,"high":75.5,"low":73.16,"close":73.51,"volume":11650000,"adj_close":73.51}
{"date":"1974-08-20","open":74.57,"high":76.11,"low":73.82,"close":74.95,"volume":13820000,"adj_close":74.95}
{"date":"1974-08-19","open":75.65,"high":75.65,"low":73.78,"close":74.57,"volume":11670000,"adj_close":74.57}
{"date":"1974-08-16","open":76.3,"high":77.02,"low":75.29,"close":75.67,"volume":10510000,"adj_close":75.67}
{"date":"1974-08-15","open":76.73,"high":77.52,"low":75.19,"close":76.3,"volume":11130000,"adj_close":76.3}
{"date":"1974-08-14","open":76.73,"high":76.73,"low":76.73,"close":76.73,"volume":11750000,"adj_close":76.73}
{"date":"1974-08-13","open":79.75,"high":79.95,"low":77.83,"close":78.49,"volume":10140000,"adj_close":78.49}
{"date":"1974-08-12","open":80.86,"high":81.26,"low":79.3,"close":79.75,"volume":7780000,"adj_close":79.75}
{"date":"1974-08-09","open":81.57,"high":81.88,"low":80.11,"close":80.86,"volume":10160000,"adj_close":80.86}
{"date":"1974-08-08","open":82.65,"high":83.53,"low":80.86,"close":81.57,"volume":16060000,"adj_close":81.57}
{"date":"1974-08-07","open":80.52,"high":82.93,"low":80.13,"close":82.65,"volume":13380000,"adj_close":82.65}
{"date":"1974-08-06","open":79.78,"high":82.65,"low":79.78,"close":80.52,"volume":15770000,"adj_close":80.52}
{"date":"1974-08-05","open":78.59,"high":80.31,"low":78.03,"close":79.29,"volume":11230000,"adj_close":79.29}
{"date":"1974-08-02","open":78.75,"high":79.39,"low":77.84,"close":78.59,"volume":10110000,"adj_close":78.59}
{"date":"1974-08-01","open":79.31,"high":80.02,"low":77.97,"close":78.75,"volume":11470000,"adj_close":78.75}
{"date":"1974-07-31","open":80.5,"high":80.82,"low":78.96,"close":79.31,"volume":10960000,"adj_close":79.31}
{"date":"1974-07-30","open":80.94,"high":81.52,"low":79.58,"close":80.5,"volume":11360000,"adj_close":80.5}
{"date":"1974-07-29","open":82.02,"high":82.02,"low":80.22,"close":80.94,"volume":11560000,"adj_close":80.94}
{"date":"1974-07-26","open":83.98,"high":84.17,"low":82,"close":82.4,"volume":10420000,"adj_close":82.4}
{"date":"1974-07-25","open":84.99,"high":85.67,"low":83.13,"close":83.98,"volume":13310000,"adj_close":83.98}
{"date":"1974-07-24","open":84.65,"high":85.64,"low":83.61,"close":84.99,"volume":12870000,"adj_close":84.99}
{"date":"1974-07-23","open":83.81,"high":85.63,"low":83.67,"close":84.65,"volume":12910000,"adj_close":84.65}
{"date":"1974-07-22","open":83.54,"high":84.44,"low":82.59,"close":83.81,"volume":9290000,"adj_close":83.81}
{"date":"1974-07-19","open":83.78,"high":84.67,"low":82.87,"close":83.54,"volume":11080000,"adj_close":83.54}
{"date":"1974-07-18","open":83.7,"high":85.39,"low":83.13,"close":83.78,"volume":13980000,"adj_close":83.78}
{"date":"1974-07-17","open":82.81,"high":84.13,"low":81.7,"close":83.7,"volume":11320000,"adj_close":83.7}
{"date":"1974-07-16","open":83.78,"high":83.85,"low":82.14,"close":82.81,"volume":9920000,"adj_close":82.81}
{"date":"1974-07-15","open":83.15,"high":84.89,"low":82.65,"close":83.78,"volume":13560000,"adj_close":83.78}
{"date":"1974-07-12","open":80.97,"high":83.65,"low":80.97,"close":83.15,"volume":17770000,"adj_close":83.15}
{"date":"1974-07-11","open":79.99,"high":81.08,"low":79.08,"close":79.89,"volume":14640000,"adj_close":79.89}
{"date":"1974-07-10","open":81.48,"high":82.22,"low":79.74,"close":79.99,"volume":13490000,"adj_close":79.99}
{"date":"1974-07-09","open":81.09,"high":82.5,"low":80.35,"close":81.48,"volume":15580000,"adj_close":81.48}
{"date":"1974-07-08","open":83.13,"high":83.13,"low":80.48,"close":81.09,"volume":15510000,"adj_close":81.09}
{"date":"1974-07-05","open":84.25,"high":84.45,"low":83.17,"close":83.66,"volume":7400000,"adj_close":83.66}
{"date":"1974-07-03","open":84.3,"high":85.15,"low":83.46,"close":84.25,"volume":13430000,"adj_close":84.25}
{"date":"1974-07-02","open":86.02,"high":86.26,"low":83.98,"close":84.3,"volume":13460000,"adj_close":84.3}
{"date":"1974-07-01","open":86,"high":86.89,"low":85.32,"close":86.02,"volume":10270000,"adj_close":86.02}
{"date":"1974-06-28","open":86.31,"high":86.78,"low":85.13,"close":86,"volume":12010000,"adj_close":86}
{"date":"1974-06-27","open":87.61,"high":87.61,"low":85.88,"close":86.31,"volume":12650000,"adj_close":86.31}
{"date":"1974-06-26","open":88.98,"high":89.12,"low":87.3,"close":87.61,"volume":11410000,"adj_close":87.61}
{"date":"1974-06-25","open":87.69,"high":89.48,"low":87.67,"close":88.98,"volume":11920000,"adj_close":88.98}
{"date":"1974-06-24","open":87.46,"high":88.38,"low":86.7,"close":87.69,"volume":9960000,"adj_close":87.69}
{"date":"1974-06-21","open":88.21,"high":88.31,"low":86.77,"close":87.46,"volume":11830000,"adj_close":87.46}
{"date":"1974-06-20","open":88.84,"high":89.35,"low":87.8,"close":88.21,"volume":11990000,"adj_close":88.21}
{"date":"1974-06-19","open":89.45,"high":89.8,"low":88.39,"close":88.84,"volume":10550000,"adj_close":88.84}
{"date":"1974-06-18","open":90.04,"high":90.53,"low":88.92,"close":89.45,"volume":10110000,"adj_close":89.45}
{"date":"1974-06-17","open":91.3,"high":91.34,"low":89.63,"close":90.04,"volume":9680000,"adj_close":90.04}
{"date":"1974-06-14","open":92.23,"high":92.23,"low":90.73,"close":91.3,"volume":10030000,"adj_close":91.3}
{"date":"1974-06-13","open":92.06,"high":93.33,"low":91.48,"close":92.34,"volume":11540000,"adj_close":92.34}
{"date":"1974-06-12","open":92.28,"high":92.61,"low":90.89,"close":92.06,"volume":11150000,"adj_close":92.06}
{"date":"1974-06-11","open":93.1,"high":93.57,"low":91.76,"close":92.28,"volume":12380000,"adj_close":92.28}
{"date":"1974-06-10","open":92.55,"high":93.64,"low":91.53,"close":93.1,"volume":13540000,"adj_close":93.1}
{"date":"1974-06-07","open":91.96,"high":93.76,"low":91.74,"close":92.55,"volume":19020000,"adj_close":92.55}
{"date":"1974-06-06","open":90.31,"high":92.31,"low":89.71,"close":91.96,"volume":13360000,"adj_close":91.96}
{"date":"1974-06-05","open":90.14,"high":91.42,"low":89.04,"close":90.31,"volume":13680000,"adj_close":90.31}
{"date":"1974-06-04","open":89.1,"high":91.13,"low":89.09,"close":90.14,"volume":16040000,"adj_close":90.14}
{"date":"1974-06-03","open":87.28,"high":89.4,"low":86.78,"close":89.1,"volume":12490000,"adj_close":89.1}
{"date":"1974-05-31","open":87.43,"high":88.02,"low":86.19,"close":87.28,"volume":10810000,"adj_close":87.28}
{"date":"1974-05-30","open":86.89,"high":88.09,"low":85.87,"close":87.43,"volume":13580000,"adj_close":87.43}
{"date":"1974-05-29","open":88.37,"high":88.84,"low":86.52,"close":86.89,"volume":12300000,"adj_close":86.89}
{"date":"1974-05-28","open":88.58,"high":89.37,"low":87.69,"close":88.37,"volume":10580000,"adj_close":88.37}
{"date":"1974-05-24","open":87.29,"high":89.27,"low":87.2,"close":88.58,"volume":13740000,"adj_close":88.58}
{"date":"1974-05-23","open":87.09,"high":87.98,"low":86.12,"close":87.29,"volume":14770000,"adj_close":87.29}
{"date":"1974-05-22","open":87.91,"high":88.79,"low":86.72,"close":87.09,"volume":15450000,"adj_close":87.09}
{"date":"1974-05-21","open":87.86,"high":88.98,"low":87.19,"close":87.91,"volume":12190000,"adj_close":87.91}
{"date":"1974-05-20","open":88.21,"high":89.09,"low":87.19,"close":87.86,"volume":10550000,"adj_close":87.86}
{"date":"1974-05-17","open":89.53,"high":89.53,"low":87.67,"close":88.21,"volume":13870000,"adj_close":88.21}
{"date":"1974-05-16","open":90.45,"high":91.31,"low":89.36,"close":89.72,"volume":12090000,"adj_close":89.72}
{"date":"1974-05-15","open":90.69,"high":91.22,"low":89.65,"close":90.45,"volume":11240000,"adj_close":90.45}
{"date":"1974-05-14","open":90.66,"high":91.68,"low":90.05,"close":90.69,"volume":10880000,"adj_close":90.69}
{"date":"1974-05-13","open":91.47,"high":91.72,"low":89.91,"close":90.66,"volume":11290000,"adj_close":90.66}
{"date":"1974-05-10","open":92.96,"high":93.57,"low":91.03,"close":91.47,"volume":15270000,"adj_close":91.47}
{"date":"1974-05-09","open":91.64,"high":93.49,"low":91.27,"close":92.96,"volume":14710000,"adj_close":92.96}
{"date":"1974-05-08","open":91.46,"high":92.34,"low":90.71,"close":91.64,"volume":11850000,"adj_close":91.64}
{"date":"1974-05-07","open":91.12,"high":92.36,"low":90.69,"close":91.46,"volume":10710000,"adj_close":91.46}
{"date":"1974-05-06","open":91.29,"high":91.6,"low":90.13,"close":91.12,"volume":9450000,"adj_close":91.12}
{"date":"1974-05-03","open":92.09,"high":92.27,"low":90.59,"close":91.29,"volume":11080000,"adj_close":91.29}
{"date":"1974-05-02","open":92.22,"high":93.59,"low":91.46,"close":92.09,"volume":13620000,"adj_close":92.09}
{"date":"1974-05-01","open":90.31,"high":93.03,"low":89.82,"close":92.22,"volume":15120000,"adj_close":92.22}
{"date":"1974-04-30","open":90,"high":91.09,"low":89.38,"close":90.31,"volume":10980000,"adj_close":90.31}
{"date":"1974-04-29","open":90.18,"high":90.78,"low":89.02,"close":90,"volume":10170000,"adj_close":90}
{"date":"1974-04-26","open":89.57,"high":91.1,"low":89.06,"close":90.18,"volume":13250000,"adj_close":90.18}
{"date":"1974-04-25","open":90.3,"high":90.53,"low":88.62,"close":89.57,"volume":15870000,"adj_close":89.57}
{"date":"1974-04-24","open":91.81,"high":91.82,"low":89.91,"close":90.3,"volume":16010000,"adj_close":90.3}
{"date":"1974-04-23","open":93.38,"high":93.51,"low":91.53,"close":91.81,"volume":14110000,"adj_close":91.81}
{"date":"1974-04-22","open":93.75,"high":94.12,"low":92.71,"close":93.38,"volume":10520000,"adj_close":93.38}
{"date":"1974-04-19","open":94.77,"high":94.77,"low":93.2,"close":93.75,"volume":10710000,"adj_close":93.75}
{"date":"1974-04-18","open":94.36,"high":95.42,"low":93.75,"close":94.78,"volume":12470000,"adj_close":94.78}
{"date":"1974-04-17","open":93.66,"high":95.04,"low":93.12,"close":94.36,"volume":14020000,"adj_close":94.36}
{"date":"1974-04-16","open":92.05,"high":94.06,"low":92.05,"close":93.66,"volume":14530000,"adj_close":93.66}
{"date":"1974-04-15","open":92.12,"high":92.94,"low":91.49,"close":92.05,"volume":10130000,"adj_close":92.05}
{"date":"1974-04-11","open":92.4,"high":92.92,"low":91.55,"close":92.12,"volume":9970000,"adj_close":92.12}
{"date":"1974-04-10","open":92.61,"high":93.52,"low":91.89,"close":92.4,"volume":11160000,"adj_close":92.4}
{"date":"1974-04-09","open":92.03,"high":93.28,"low":91.61,"close":92.61,"volume":11330000,"adj_close":92.61}
{"date":"1974-04-08","open":93,"high":93,"low":91.5,"close":92.03,"volume":10740000,"adj_close":92.03}
{"date":"1974-04-05","open":94.24,"high":94.24,"low":92.55,"close":93.01,"volume":11670000,"adj_close":93.01}
{"date":"1974-04-04","open":94.33,"high":95.14,"low":93.55,"close":94.33,"volume":11650000,"adj_close":94.33}
{"date":"1974-04-03","open":93.35,"high":94.7,"low":92.94,"close":94.33,"volume":11500000,"adj_close":94.33}
{"date":"1974-04-02","open":93.25,"high":94.15,"low":92.59,"close":93.35,"volume":12010000,"adj_close":93.35}
{"date":"1974-04-01","open":93.98,"high":94.68,"low":92.82,"close":93.25,"volume":11470000,"adj_close":93.25}
{"date":"1974-03-29","open":94.82,"high":95.12,"low":93.44,"close":93.98,"volume":12150000,"adj_close":93.98}
{"date":"1974-03-28","open":96.2,"high":96.2,"low":94.36,"close":94.82,"volume":14940000,"adj_close":94.82}
{"date":"1974-03-27","open":97.95,"high":98.26,"low":96.32,"close":96.59,"volume":11690000,"adj_close":96.59}
{"date":"1974-03-26","open":97.64,"high":98.66,"low":97.11,"close":97.95,"volume":11840000,"adj_close":97.95}
{"date":"1974-03-25","open":97.27,"high":98.02,"low":95.69,"close":97.64,"volume":10540000,"adj_close":97.64}
{"date":"1974-03-22","open":97.34,"high":98.04,"low":96.35,"close":97.27,"volume":11930000,"adj_close":97.27}
{"date":"1974-03-21","open":97.57,"high":98.59,"low":96.82,"close":97.34,"volume":12950000,"adj_close":97.34}
{"date":"1974-03-20","open":97.23,"high":98.22,"low":96.67,"close":97.57,"volume":12960000,"adj_close":97.57}
{"date":"1974-03-19","open":98.05,"high":98.2,"low":96.63,"close":97.23,"volume":12800000,"adj_close":97.23}
{"date":"1974-03-18","open":99.28,"high":99.71,"low":97.62,"close":98.05,"volume":14010000,"adj_close":98.05}
{"date":"1974-03-15","open":99.65,"high":99.99,"low":98.22,"close":99.28,"volume":14500000,"adj_close":99.28}
{"date":"1974-03-14","open":99.74,"high":101.05,"low":98.8,"close":99.65,"volume":19770000,"adj_close":99.65}
{"date":"1974-03-13","open":99.15,"high":100.73,"low":98.72,"close":99.74,"volume":16820000,"adj_close":99.74}
{"date":"1974-03-12","open":98.88,"high":100.02,"low":97.97,"close":99.15,"volume":17250000,"adj_close":99.15}
{"date":"1974-03-11","open":97.78,"high":99.4,"low":96.38,"close":98.88,"volume":18470000,"adj_close":98.88}
{"date":"1974-03-08","open":96.94,"high":98.28,"low":95.77,"close":97.78,"volume":16210000,"adj_close":97.78}
{"date":"1974-03-07","open":97.98,"high":98.2,"low":96.37,"close":96.94,"volume":14500000,"adj_close":96.94}
{"date":"1974-03-06","open":97.32,"high":98.57,"low":96.54,"close":97.98,"volume":19140000,"adj_close":97.98}
{"date":"1974-03-05","open":95.98,"high":98.17,"low":95.98,"close":97.32,"volume":21980000,"adj_close":97.32}
{"date":"1974-03-04","open":95.53,"high":95.95,"low":94.19,"close":95.53,"volume":12270000,"adj_close":95.53}
{"date":"1974-03-01","open":96.22,"high":96.4,"low":94.81,"close":95.53,"volume":12880000,"adj_close":95.53}
{"date":"1974-02-28","open":96.4,"high":96.98,"low":95.2,"close":96.22,"volume":13680000,"adj_close":96.22}
{"date":"1974-02-27","open":96,"high":97.43,"low":95.49,"close":96.4,"volume":18730000,"adj_close":96.4}
{"date":"1974-02-26","open":95.03,"high":96.38,"low":94.2,"close":96,"volume":15860000,"adj_close":96}
{"date":"1974-02-25","open":95.39,"high":95.96,"low":94.24,"close":95.03,"volume":12900000,"adj_close":95.03}
{"date":"1974-02-22","open":94.71,"high":96.19,"low":94.08,"close":95.39,"volume":16360000,"adj_close":95.39}
{"date":"1974-02-21","open":93.44,"high":95.19,"low":93.2,"close":94.71,"volume":13930000,"adj_close":94.71}
{"date":"1974-02-20","open":92.12,"high":93.92,"low":91.34,"close":93.44,"volume":11670000,"adj_close":93.44}
{"date":"1974-02-19","open":92.27,"high":94.44,"low":91.68,"close":92.12,"volume":15940000,"adj_close":92.12}
{"date":"1974-02-15","open":90.95,"high":92.98,"low":90.62,"close":92.27,"volume":12640000,"adj_close":92.27}
{"date":"1974-02-14","open":90.98,"high":91.89,"low":90.17,"close":90.95,"volume":12230000,"adj_close":90.95}
{"date":"1974-02-13","open":90.94,"high":92.13,"low":90.37,"close":90.98,"volume":10990000,"adj_close":90.98}
{"date":"1974-02-12","open":90.66,"high":91.6,"low":89.53,"close":90.94,"volume":12920000,"adj_close":90.94}
{"date":"1974-02-11","open":92.33,"high":92.54,"low":90.26,"close":90.66,"volume":12930000,"adj_close":90.66}
{"date":"1974-02-08","open":93.3,"high":93.79,"low":91.87,"close":92.33,"volume":12990000,"adj_close":92.33}
{"date":"1974-02-07","open":93.26,"high":94.09,"low":92.43,"close":93.3,"volume":11750000,"adj_close":93.3}
{"date":"1974-02-06","open":93,"high":94.09,"low":92.37,"close":93.26,"volume":11610000,"adj_close":93.26}
{"date":"1974-02-05","open":93.29,"high":94.17,"low":92.26,"close":93,"volume":12820000,"adj_close":93}
{"date":"1974-02-04","open":94.89,"high":94.89,"low":92.74,"close":93.29,"volume":14380000,"adj_close":93.29}
{"date":"1974-02-01","open":96.57,"high":96.63,"low":94.66,"close":95.32,"volume":12480000,"adj_close":95.32}
{"date":"1974-01-31","open":97.06,"high":98.06,"low":96.11,"close":96.57,"volume":14020000,"adj_close":96.57}
{"date":"1974-01-30","open":96.02,"high":97.9,"low":96.02,"close":97.06,"volume":16790000,"adj_close":97.06}
{"date":"1974-01-29","open":96.09,"high":96.81,"low":94.97,"close":96.01,"volume":12850000,"adj_close":96.01}
{"date":"1974-01-28","open":96.63,"high":97.32,"low":95.37,"close":96.09,"volume":13410000,"adj_close":96.09}
{"date":"1974-01-25","open":96.82,"high":97.64,"low":95.68,"close":96.63,"volume":14860000,"adj_close":96.63}
{"date":"1974-01-24","open":97.07,"high":97.75,"low":95.49,"close":96.82,"volume":15980000,"adj_close":96.82}
{"date":"1974-01-23","open":96.55,"high":98.11,"low":95.88,"close":97.07,"volume":16890000,"adj_close":97.07}
{"date":"1974-01-22","open":95.4,"high":97.41,"low":94.92,"close":96.55,"volume":17330000,"adj_close":96.55}
{"date":"1974-01-21","open":95.56,"high":95.96,"low":93.23,"close":95.4,"volume":15630000,"adj_close":95.4}
{"date":"1974-01-18","open":97.3,"high":97.63,"low":95,"close":95.56,"volume":16470000,"adj_close":95.56}
{"date":"1974-01-17","open":95.67,"high":98.35,"low":95.67,"close":97.3,"volume":21040000,"adj_close":97.3}
{"date":"1974-01-16","open":94.23,"high":96.2,"low":93.78,"close":95.67,"volume":14930000,"adj_close":95.67}
{"date":"1974-01-15","open":93.42,"high":95.26,"low":92.84,"close":94.23,"volume":13250000,"adj_close":94.23}
{"date":"1974-01-14","open":93.66,"high":95.24,"low":92.35,"close":93.42,"volume":14610000,"adj_close":93.42}
{"date":"1974-01-11","open":92.39,"high":94.57,"low":91.75,"close":93.66,"volume":15140000,"adj_close":93.66}
{"date":"1974-01-10","open":93.42,"high":94.63,"low":91.62,"close":92.39,"volume":16120000,"adj_close":92.39}
{"date":"1974-01-09","open":95.4,"high":95.4,"low":92.63,"close":93.42,"volume":18070000,"adj_close":93.42}
{"date":"1974-01-08","open":98.07,"high":98.26,"low":95.58,"close":96.12,"volume":18080000,"adj_close":96.12}
{"date":"1974-01-07","open":98.9,"high":99.31,"low":96.86,"close":98.07,"volume":19070000,"adj_close":98.07}
{"date":"1974-01-04","open":99.8,"high":100.7,"low":97.7,"close":98.9,"volume":21700000,"adj_close":98.9}
{"date":"1974-01-03","open":98.02,"high":100.94,"low":98.02,"close":99.8,"volume":24850000,"adj_close":99.8}
{"date":"1974-01-02","open":97.55,"high":98.38,"low":96.25,"close":97.68,"volume":12060000,"adj_close":97.68}
{"date":"1973-12-31","open":97.54,"high":98.3,"low":95.95,"close":97.55,"volume":23470000,"adj_close":97.55}
{"date":"1973-12-28","open":97.74,"high":98.76,"low":96.41,"close":97.54,"volume":21310000,"adj_close":97.54}
{"date":"1973-12-27","open":96,"high":98.53,"low":96,"close":97.74,"volume":22720000,"adj_close":97.74}
{"date":"1973-12-26","open":93.87,"high":96.52,"low":93.87,"close":95.74,"volume":18620000,"adj_close":95.74}
{"date":"1973-12-24","open":93.54,"high":93.77,"low":91.68,"close":92.9,"volume":11540000,"adj_close":92.9}
{"date":"1973-12-21","open":94.55,"high":95.11,"low":92.7,"close":93.54,"volume":18680000,"adj_close":93.54}
{"date":"1973-12-20","open":94.82,"high":96.26,"low":93.51,"close":94.55,"volume":17340000,"adj_close":94.55}
{"date":"1973-12-19","open":94.74,"high":96.83,"low":93.81,"close":94.82,"volume":20670000,"adj_close":94.82}
{"date":"1973-12-18","open":92.75,"high":95.41,"low":92.18,"close":94.74,"volume":19490000,"adj_close":94.74}
{"date":"1973-12-17","open":93.29,"high":94,"low":91.87,"close":92.75,"volume":12930000,"adj_close":92.75}
{"date":"1973-12-14","open":92.38,"high":94.53,"low":91.05,"close":93.29,"volume":20000000,"adj_close":93.29}
{"date":"1973-12-13","open":93.57,"high":94.68,"low":91.64,"close":92.38,"volume":18130000,"adj_close":92.38}
{"date":"1973-12-12","open":95.52,"high":95.52,"low":92.9,"close":93.57,"volume":18190000,"adj_close":93.57}
{"date":"1973-12-11","open":97.95,"high":99.09,"low":95.62,"close":96.04,"volume":20100000,"adj_close":96.04}
{"date":"1973-12-10","open":96.51,"high":98.58,"low":95.44,"close":97.95,"volume":18590000,"adj_close":97.95}
{"date":"1973-12-07","open":94.49,"high":97.58,"low":94.49,"close":96.51,"volume":23230000,"adj_close":96.51}
{"date":"1973-12-06","open":92.16,"high":94.89,"low":91.68,"close":94.42,"volume":23260000,"adj_close":94.42}
{"date":"1973-12-05","open":93.59,"high":93.93,"low":91.55,"close":92.16,"volume":19180000,"adj_close":92.16}
{"date":"1973-12-04","open":93.9,"high":95.23,"low":92.6,"close":93.59,"volume":19030000,"adj_close":93.59}
{"date":"1973-12-03","open":95.83,"high":95.83,"low":92.92,"close":93.9,"volume":17900000,"adj_close":93.9}
{"date":"1973-11-30","open":97.31,"high":97.55,"low":95.4,"close":95.96,"volume":15380000,"adj_close":95.96}
{"date":"1973-11-29","open":97.65,"high":98.72,"low":96.01,"close":97.31,"volume":18870000,"adj_close":97.31}
{"date":"1973-11-28","open":95.7,"high":98.4,"low":95.22,"close":97.65,"volume":19990000,"adj_close":97.65}
{"date":"1973-11-27","open":96.58,"high":97.7,"low":94.88,"close":95.7,"volume":19750000,"adj_close":95.7}
{"date":"1973-11-26","open":98.64,"high":98.64,"low":95.79,"close":96.58,"volume":19830000,"adj_close":96.58}
{"date":"1973-11-23","open":99.76,"high":100.49,"low":98.59,"close":99.44,"volume":11470000,"adj_close":99.44}
{"date":"1973-11-21","open":98.66,"high":101.33,"low":97.87,"close":99.76,"volume":24260000,"adj_close":99.76}
{"date":"1973-11-20","open":100.65,"high":100.65,"low":97.64,"close":98.66,"volume":23960000,"adj_close":98.66}
{"date":"1973-11-19","open":103.65,"high":103.65,"low":100.37,"close":100.71,"volume":16700000,"adj_close":100.71}
{"date":"1973-11-16","open":102.43,"high":105.41,"low":101.77,"close":103.88,"volume":22510000,"adj_close":103.88}
{"date":"1973-11-15","open":102.45,"high":103.85,"low":100.69,"close":102.43,"volume":24530000,"adj_close":102.43}
{"date":"1973-11-14","open":104.36,"high":105.25,"low":101.87,"close":102.45,"volume":22710000,"adj_close":102.45}
{"date":"1973-11-13","open":104.44,"high":105.42,"low":102.91,"close":104.36,"volume":20310000,"adj_close":104.36}
{"date":"1973-11-12","open":105.3,"high":105.75,"low":103.12,"close":104.44,"volume":19250000,"adj_close":104.44}
{"date":"1973-11-09","open":107.02,"high":107.27,"low":104.77,"close":105.3,"volume":17320000,"adj_close":105.3}
{"date":"1973-11-08","open":106.1,"high":108.45,"low":106.1,"close":107.02,"volume":19650000,"adj_close":107.02}
{"date":"1973-11-07","open":104.96,"high":106.72,"low":104.53,"close":105.8,"volume":16570000,"adj_close":105.8}
{"date":"1973-11-06","open":105.52,"high":107,"low":104.52,"close":104.96,"volume":16430000,"adj_close":104.96}
{"date":"1973-11-05","open":106.97,"high":106.97,"low":104.87,"close":105.52,"volume":17150000,"adj_close":105.52}
{"date":"1973-11-02","open":107.69,"high":108.35,"low":106.33,"close":107.07,"volume":16340000,"adj_close":107.07}
{"date":"1973-11-01","open":108.29,"high":109.2,"low":106.88,"close":107.69,"volume":16920000,"adj_close":107.69}
{"date":"1973-10-31","open":109.33,"high":109.82,"low":107.64,"close":108.29,"volume":17890000,"adj_close":108.29}
{"date":"1973-10-30","open":111.15,"high":111.3,"low":108.95,"close":109.33,"volume":17580000,"adj_close":109.33}
{"date":"1973-10-29","open":111.38,"high":112.56,"low":110.52,"close":111.15,"volume":17960000,"adj_close":111.15}
{"date":"1973-10-26","open":110.5,"high":112.31,"low":110.08,"close":111.38,"volume":17800000,"adj_close":111.38}
{"date":"1973-10-25","open":110.27,"high":111.33,"low":108.85,"close":110.5,"volume":15580000,"adj_close":110.5}
{"date":"1973-10-24","open":109.75,"high":110.98,"low":109.03,"close":110.27,"volume":15840000,"adj_close":110.27}
{"date":"1973-10-23","open":109.16,"high":110.91,"low":107.4,"close":109.75,"volume":17230000,"adj_close":109.75}
{"date":"1973-10-22","open":110.22,"high":110.56,"low":108.18,"close":109.16,"volume":14290000,"adj_close":109.16}
{"date":"1973-10-19","open":110.01,"high":111.56,"low":109.3,"close":110.22,"volume":17880000,"adj_close":110.22}
{"date":"1973-10-18","open":109.97,"high":111.43,"low":108.97,"close":110.01,"volume":19210000,"adj_close":110.01}
{"date":"1973-10-17","open":110.19,"high":111.41,"low":109.19,"close":109.97,"volume":18600000,"adj_close":109.97}
{"date":"1973-10-16","open":110.05,"high":110.8,"low":108.5,"close":110.19,"volume":18780000,"adj_close":110.19}
{"date":"1973-10-15","open":111.32,"high":111.32,"low":109.29,"close":110.05,"volume":16160000,"adj_close":110.05}
{"date":"1973-10-12","open":111.09,"high":112.82,"low":110.52,"close":111.44,"volume":22730000,"adj_close":111.44}
{"date":"1973-10-11","open":109.22,"high":111.77,"low":108.96,"close":111.09,"volume":20740000,"adj_close":111.09}
{"date":"1973-10-10","open":110.13,"high":111.31,"low":108.51,"close":109.22,"volume":19010000,"adj_close":109.22}
{"date":"1973-10-09","open":110.23,"high":111.19,"low":109.05,"close":110.13,"volume":19440000,"adj_close":110.13}
{"date":"1973-10-08","open":109.85,"high":110.93,"low":108.02,"close":110.23,"volume":18990000,"adj_close":110.23}
{"date":"1973-10-05","open":108.41,"high":110.46,"low":107.76,"close":109.85,"volume":18820000,"adj_close":109.85}
{"date":"1973-10-04","open":108.78,"high":109.53,"low":107.3,"close":108.41,"volume":19730000,"adj_close":108.41}
{"date":"1973-10-03","open":108.79,"high":109.95,"low":107.74,"close":108.78,"volume":22040000,"adj_close":108.78}
{"date":"1973-10-02","open":108.21,"high":109.46,"low":107.48,"close":108.79,"volume":20770000,"adj_close":108.79}
{"date":"1973-10-01","open":108.43,"high":108.98,"low":107.08,"close":108.21,"volume":15830000,"adj_close":108.21}
{"date":"1973-09-28","open":109.08,"high":109.42,"low":107.48,"close":108.43,"volume":16300000,"adj_close":108.43}
{"date":"1973-09-27","open":108.83,"high":110.45,"low":108.02,"close":109.08,"volume":23660000,"adj_close":109.08}
{"date":"1973-09-26","open":108.05,"high":109.61,"low":107.43,"close":108.83,"volume":21130000,"adj_close":108.83}
{"date":"1973-09-25","open":107.36,"high":108.79,"low":106.5,"close":108.05,"volume":21530000,"adj_close":108.05}
{"date":"1973-09-24","open":107.2,"high":108.36,"low":106.21,"close":107.36,"volume":19490000,"adj_close":107.36}
{"date":"1973-09-21","open":106.76,"high":108.02,"low":105.43,"close":107.2,"volume":23760000,"adj_close":107.2}
{"date":"1973-09-20","open":105.88,"high":107.55,"low":105.32,"close":106.76,"volume":25960000,"adj_close":106.76}
{"date":"1973-09-19","open":103.8,"high":106.43,"low":103.8,"close":105.88,"volume":24570000,"adj_close":105.88}
{"date":"1973-09-18","open":104.15,"high":104.62,"low":102.41,"close":103.77,"volume":16400000,"adj_close":103.77}
{"date":"1973-09-17","open":104.44,"high":105.41,"low":103.21,"close":104.15,"volume":15100000,"adj_close":104.15}
{"date":"1973-09-14","open":103.36,"high":104.75,"low":102.66,"close":104.44,"volume":13760000,"adj_close":104.44}
{"date":"1973-09-13","open":103.06,"high":104.09,"low":102.37,"close":103.36,"volume":11670000,"adj_close":103.36}
{"date":"1973-09-12","open":103.22,"high":103.98,"low":102.15,"close":103.06,"volume":12040000,"adj_close":103.06}
{"date":"1973-09-11","open":103.85,"high":104.09,"low":102.13,"close":103.22,"volume":12690000,"adj_close":103.22}
{"date":"1973-09-10","open":104.76,"high":105.12,"low":103.33,"close":103.85,"volume":11620000,"adj_close":103.85}
{"date":"1973-09-07","open":105.15,"high":105.87,"low":104.04,"close":104.76,"volume":14930000,"adj_close":104.76}
{"date":"1973-09-06","open":104.64,"high":105.95,"low":104.05,"close":105.15,"volume":15670000,"adj_close":105.15}
{"date":"1973-09-05","open":104.51,"high":105.33,"low":103.6,"close":104.64,"volume":14580000,"adj_close":104.64}
{"date":"1973-09-04","open":104.25,"high":105.35,"low":103.6,"close":104.51,"volume":14210000,"adj_close":104.51}
{"date":"1973-08-31","open":103.88,"high":104.72,"low":103.15,"close":104.25,"volume":10530000,"adj_close":104.25}
{"date":"1973-08-30","open":104.03,"high":104.84,"low":103.29,"close":103.88,"volume":12100000,"adj_close":103.88}
{"date":"1973-08-29","open":103.02,"high":104.92,"low":102.69,"close":104.03,"volume":15690000,"adj_close":104.03}
{"date":"1973-08-28","open":102.42,"high":103.66,"low":102.06,"close":103.02,"volume":11810000,"adj_close":103.02}
{"date":"1973-08-27","open":101.62,"high":102.82,"low":101.09,"close":102.42,"volume":9740000,"adj_close":102.42}
{"date":"1973-08-24","open":101.91,"high":102.65,"low":100.88,"close":101.62,"volume":11200000,"adj_close":101.62}
{"date":"1973-08-23","open":100.62,"high":102.5,"low":100.62,"close":101.91,"volume":11390000,"adj_close":101.91}
{"date":"1973-08-22","open":100.89,"high":101.39,"low":99.74,"close":100.53,"volume":10770000,"adj_close":100.53}
{"date":"1973-08-21","open":101.61,"high":102.1,"low":100.51,"close":100.89,"volume":11480000,"adj_close":100.89}
{"date":"1973-08-20","open":102.31,"high":102.54,"low":101.11,"close":101.61,"volume":8970000,"adj_close":101.61}
{"date":"1973-08-17","open":102.29,"high":102.98,"low":101.38,"close":102.31,"volume":11110000,"adj_close":102.31}
{"date":"1973-08-16","open":103.01,"high":103.97,"low":101.85,"close":102.29,"volume":12990000,"adj_close":102.29}
{"date":"1973-08-15","open":102.71,"high":103.79,"low":101.92,"close":103.01,"volume":12040000,"adj_close":103.01}
{"date":"1973-08-14","open":103.71,"high":104.29,"low":102.34,"close":102.71,"volume":11740000,"adj_close":102.71}
{"date":"1973-08-13","open":104.77,"high":104.83,"low":103.13,"close":103.71,"volume":11330000,"adj_close":103.71}
{"date":"1973-08-10","open":105.61,"high":106.03,"low":104.21,"close":104.77,"volume":10870000,"adj_close":104.77}
{"date":"1973-08-09","open":105.55,"high":106.65,"low":104.89,"close":105.61,"volume":12880000,"adj_close":105.61}
{"date":"1973-08-08","open":106.55,"high":106.73,"low":105.04,"close":105.55,"volume":12440000,"adj_close":105.55}
{"date":"1973-08-07","open":106.73,"high":107.57,"low":105.87,"close":106.55,"volume":13510000,"adj_close":106.55}
{"date":"1973-08-06","open":106.49,"high":107.54,"low":105.45,"close":106.73,"volume":12320000,"adj_close":106.73}
{"date":"1973-08-03","open":106.67,"high":107.17,"low":105.68,"close":106.49,"volume":9940000,"adj_close":106.49}
{"date":"1973-08-02","open":106.83,"high":107.38,"low":105.51,"close":106.67,"volume":16080000,"adj_close":106.67}
{"date":"1973-08-01","open":108.17,"high":108.17,"low":106.29,"close":106.83,"volume":13530000,"adj_close":106.83}
{"date":"1973-07-31","open":109.25,"high":110.09,"low":107.89,"close":108.22,"volume":13530000,"adj_close":108.22}
{"date":"1973-07-30","open":109.59,"high":110.12,"low":108.24,"close":109.25,"volume":11170000,"adj_close":109.25}
{"date":"1973-07-27","open":109.85,"high":110.49,"low":108.7,"close":109.59,"volume":12910000,"adj_close":109.59}
{"date":"1973-07-26","open":109.64,"high":111.04,"low":108.51,"close":109.85,"volume":18410000,"adj_close":109.85}
{"date":"1973-07-25","open":108.14,"high":110.76,"low":107.92,"close":109.64,"volume":22220000,"adj_close":109.64}
{"date":"1973-07-24","open":107.52,"high":108.63,"low":106.31,"close":108.14,"volume":16280000,"adj_close":108.14}
{"date":"1973-07-23","open":107.14,"high":108.42,"low":106.54,"close":107.52,"volume":15580000,"adj_close":107.52}
{"date":"1973-07-20","open":106.55,"high":108.02,"low":105.95,"close":107.14,"volume":16300000,"adj_close":107.14}
{"date":"1973-07-19","open":106.35,"high":107.58,"low":105.06,"close":106.55,"volume":18650000,"adj_close":106.55}
{"date":"1973-07-18","open":105.72,"high":107.05,"low":104.73,"close":106.35,"volume":17020000,"adj_close":106.35}
{"date":"1973-07-17","open":105.67,"high":107.28,"low":104.99,"close":105.72,"volume":18750000,"adj_close":105.72}
{"date":"1973-07-16","open":104.09,"high":106.01,"low":103.42,"close":105.67,"volume":12920000,"adj_close":105.67}
{"date":"1973-07-13","open":105.5,"high":105.8,"low":103.66,"close":104.09,"volume":11390000,"adj_close":104.09}
{"date":"1973-07-12","open":105.8,"high":106.62,"low":104.38,"close":105.5,"volume":16400000,"adj_close":105.5}
{"date":"1973-07-11","open":103.64,"high":106.21,"low":103.64,"close":105.8,"volume":18730000,"adj_close":105.8}
{"date":"1973-07-10","open":102.26,"high":104.2,"low":102.26,"close":103.52,"volume":15090000,"adj_close":103.52}
{"date":"1973-07-09","open":101.28,"high":102.45,"low":100.44,"close":102.14,"volume":11560000,"adj_close":102.14}
{"date":"1973-07-06","open":101.78,"high":102.22,"low":100.67,"close":101.28,"volume":9980000,"adj_close":101.28}
{"date":"1973-07-05","open":101.87,"high":102.48,"low":100.8,"close":101.78,"volume":10500000,"adj_close":101.78}
{"date":"1973-07-03","open":102.9,"high":103.02,"low":101.14,"close":101.87,"volume":10560000,"adj_close":101.87}
{"date":"1973-07-02","open":104.1,"high":104.1,"low":102.44,"close":102.9,"volume":9830000,"adj_close":102.9}
{"date":"1973-06-29","open":104.69,"high":105.3,"low":103.68,"close":104.26,"volume":10770000,"adj_close":104.26}
{"date":"1973-06-28","open":103.62,"high":105.17,"low":103.18,"close":104.69,"volume":12760000,"adj_close":104.69}
{"date":"1973-06-27","open":103.3,"high":104.23,"low":102.29,"close":103.62,"volume":12660000,"adj_close":103.62}
{"date":"1973-06-26","open":102.25,"high":103.78,"low":101.45,"close":103.3,"volume":14040000,"adj_close":103.3}
{"date":"1973-06-25","open":103.64,"high":103.64,"low":101.71,"close":102.25,"volume":11670000,"adj_close":102.25}
{"date":"1973-06-22","open":103.21,"high":105.66,"low":103.07,"close":103.7,"volume":18470000,"adj_close":103.7}
{"date":"1973-06-21","open":104.44,"high":104.77,"low":102.84,"close":103.21,"volume":11630000,"adj_close":103.21}
{"date":"1973-06-20","open":103.99,"high":105.13,"low":103.51,"close":104.44,"volume":10600000,"adj_close":104.44}
{"date":"1973-06-19","open":103.6,"high":104.96,"low":102.46,"close":103.99,"volume":12970000,"adj_close":103.99}
{"date":"1973-06-18","open":104.96,"high":104.96,"low":103.08,"close":103.6,"volume":11460000,"adj_close":103.6}
{"date":"1973-06-15","open":106.21,"high":106.21,"low":104.37,"close":105.1,"volume":11970000,"adj_close":105.1}
{"date":"1973-06-14","open":107.6,"high":108.27,"low":105.83,"close":106.4,"volume":13210000,"adj_close":106.4}
{"date":"1973-06-13","open":108.29,"high":109.52,"low":107.08,"close":107.6,"volume":15700000,"adj_close":107.6}
{"date":"1973-06-12","open":106.7,"high":108.78,"low":106.4,"close":108.29,"volume":13840000,"adj_close":108.29}
{"date":"1973-06-11","open":107.03,"high":107.79,"low":106.11,"close":106.7,"volume":9940000,"adj_close":106.7}
{"date":"1973-06-08","open":105.84,"high":107.75,"low":105.6,"close":107.03,"volume":14050000,"adj_close":107.03}
{"date":"1973-06-07","open":104.31,"high":106.39,"low":104.19,"close":105.84,"volume":14160000,"adj_close":105.84}
{"date":"1973-06-06","open":104.62,"high":105.78,"low":103.6,"close":104.31,"volume":13080000,"adj_close":104.31}
{"date":"1973-06-05","open":102.97,"high":105.27,"low":102.61,"close":104.62,"volume":14080000,"adj_close":104.62}
{"date":"1973-06-04","open":103.93,"high":103.98,"low":102.33,"close":102.97,"volume":11230000,"adj_close":102.97}
{"date":"1973-06-01","open":104.95,"high":105.04,"low":103.31,"close":103.93,"volume":10410000,"adj_close":103.93}
{"date":"1973-05-31","open":105.91,"high":106.3,"low":104.35,"close":104.95,"volume":12190000,"adj_close":104.95}
{"date":"1973-05-30","open":107.51,"high":107.64,"low":105.48,"close":105.91,"volume":11730000,"adj_close":105.91}
{"date":"1973-05-29","open":107.94,"high":108.58,"low":106.77,"close":107.51,"volume":11300000,"adj_close":107.51}
{"date":"1973-05-25","open":107.14,"high":108.86,"low":106.08,"close":107.94,"volume":19270000,"adj_close":107.94}
{"date":"1973-05-24","open":104.07,"high":107.44,"low":103.59,"close":107.14,"volume":17310000,"adj_close":107.14}
{"date":"1973-05-23","open":103.58,"high":105.1,"low":102.82,"close":104.07,"volume":14950000,"adj_close":104.07}
{"date":"1973-05-22","open":102.73,"high":105.04,"low":102.58,"close":103.58,"volume":18020000,"adj_close":103.58}
{"date":"1973-05-21","open":103.77,"high":103.77,"low":101.36,"close":102.73,"volume":20690000,"adj_close":102.73}
{"date":"1973-05-18","open":105.41,"high":105.41,"low":103.18,"close":103.86,"volume":17080000,"adj_close":103.86}
{"date":"1973-05-17","open":106.43,"high":106.82,"low":105.15,"close":105.56,"volume":13060000,"adj_close":105.56}
{"date":"1973-05-16","open":106.57,"high":107.61,"low":105.49,"close":106.43,"volume":13800000,"adj_close":106.43}
{"date":"1973-05-15","open":105.9,"high":107.16,"low":104.12,"close":106.57,"volume":18530000,"adj_close":106.57}
{"date":"1973-05-14","open":107.74,"high":107.74,"low":105.52,"close":105.9,"volume":13520000,"adj_close":105.9}
{"date":"1973-05-11","open":109.49,"high":109.49,"low":107.7,"close":108.17,"volume":12980000,"adj_close":108.17}
{"date":"1973-05-10","open":110.44,"high":110.86,"low":108.86,"close":109.54,"volume":13520000,"adj_close":109.54}
{"date":"1973-05-09","open":111.25,"high":112.25,"low":109.97,"close":110.44,"volume":16050000,"adj_close":110.44}
{"date":"1973-05-08","open":110.53,"high":111.72,"low":109.46,"close":111.25,"volume":13730000,"adj_close":111.25}
{"date":"1973-05-07","open":111,"high":111.38,"low":109.68,"close":110.53,"volume":12500000,"adj_close":110.53}
{"date":"1973-05-04","open":110.22,"high":111.99,"low":109.89,"close":111,"volume":19510000,"adj_close":111}
{"date":"1973-05-03","open":108.43,"high":110.64,"low":106.81,"close":110.22,"volume":17760000,"adj_close":110.22}
{"date":"1973-05-02","open":107.1,"high":109.06,"low":106.95,"close":108.43,"volume":14380000,"adj_close":108.43}
{"date":"1973-05-01","open":106.97,"high":108,"low":105.34,"close":107.1,"volume":15380000,"adj_close":107.1}
{"date":"1973-04-30","open":107.23,"high":107.9,"low":105.44,"close":106.97,"volume":14820000,"adj_close":106.97}
{"date":"1973-04-27","open":108.89,"high":109.28,"low":106.76,"close":107.23,"volume":13730000,"adj_close":107.23}
{"date":"1973-04-26","open":108.34,"high":109.66,"low":107.14,"close":108.89,"volume":16210000,"adj_close":108.89}
{"date":"1973-04-25","open":109.82,"high":109.82,"low":107.79,"close":108.34,"volume":15960000,"adj_close":108.34}
{"date":"1973-04-24","open":111.57,"high":111.89,"low":109.64,"close":109.99,"volume":13830000,"adj_close":109.99}
{"date":"1973-04-23","open":112.17,"high":112.66,"low":110.91,"close":111.57,"volume":12580000,"adj_close":111.57}
{"date":"1973-04-19","open":111.54,"high":112.93,"low":111.06,"close":112.17,"volume":14560000,"adj_close":112.17}
{"date":"1973-04-18","open":110.94,"high":112.03,"low":109.99,"close":111.54,"volume":13890000,"adj_close":111.54}
{"date":"1973-04-17","open":111.44,"high":111.81,"low":110.19,"close":110.94,"volume":12830000,"adj_close":110.94}
{"date":"1973-04-16","open":112.08,"high":112.61,"low":110.91,"close":111.44,"volume":11350000,"adj_close":111.44}
{"date":"1973-04-13","open":112.58,"high":112.91,"low":111.23,"close":112.08,"volume":14390000,"adj_close":112.08}
{"date":"1973-04-12","open":112.68,"high":113.65,"low":111.83,"close":112.58,"volume":16360000,"adj_close":112.58}
{"date":"1973-04-11","open":112.21,"high":113.27,"low":111.21,"close":112.68,"volume":14890000,"adj_close":112.68}
{"date":"1973-04-10","open":110.92,"high":112.85,"low":110.92,"close":112.21,"volume":16770000,"adj_close":112.21}
{"date":"1973-04-09","open":109.28,"high":111.24,"low":108.74,"close":110.86,"volume":13740000,"adj_close":110.86}
{"date":"1973-04-06","open":108.52,"high":110.04,"low":108.22,"close":109.28,"volume":13890000,"adj_close":109.28}
{"date":"1973-04-05","open":108.77,"high":109.15,"low":107.44,"close":108.52,"volume":12750000,"adj_close":108.52}
{"date":"1973-04-04","open":109.24,"high":109.96,"low":108.1,"close":108.77,"volume":11890000,"adj_close":108.77}
{"date":"1973-04-03","open":110.18,"high":110.35,"low":108.47,"close":109.24,"volume":12910000,"adj_close":109.24}
{"date":"1973-04-02","open":111.52,"high":111.7,"low":109.68,"close":110.18,"volume":10640000,"adj_close":110.18}
{"date":"1973-03-30","open":112.71,"high":112.87,"low":110.89,"close":111.52,"volume":13740000,"adj_close":111.52}
{"date":"1973-03-29","open":111.62,"high":113.22,"low":111.07,"close":112.71,"volume":16050000,"adj_close":112.71}
{"date":"1973-03-28","open":111.56,"high":112.47,"low":110.54,"close":111.62,"volume":15850000,"adj_close":111.62}
{"date":"1973-03-27","open":109.95,"high":112.07,"low":109.95,"close":111.56,"volume":17500000,"adj_close":111.56}
{"date":"1973-03-26","open":108.88,"high":110.4,"low":108.29,"close":109.84,"volume":14980000,"adj_close":109.84}
{"date":"1973-03-23","open":108.84,"high":109.97,"low":107.41,"close":108.88,"volume":18470000,"adj_close":108.88}
{"date":"1973-03-22","open":110.39,"high":110.39,"low":108.19,"close":108.84,"volume":17130000,"adj_close":108.84}
{"date":"1973-03-21","open":111.95,"high":112.81,"low":110.17,"close":110.49,"volume":16080000,"adj_close":110.49}
{"date":"1973-03-20","open":112.17,"high":112.68,"low":111.02,"close":111.95,"volume":13250000,"adj_close":111.95}
{"date":"1973-03-19","open":113.5,"high":113.5,"low":111.65,"close":112.17,"volume":12460000,"adj_close":112.17}
{"date":"1973-03-16","open":114.12,"high":114.62,"low":112.84,"close":113.54,"volume":15130000,"adj_close":113.54}
{"date":"1973-03-15","open":114.98,"high":115.47,"low":113.77,"close":114.12,"volume":14450000,"adj_close":114.12}
{"date":"1973-03-14","open":114.48,"high":115.61,"low":113.97,"close":114.98,"volume":14460000,"adj_close":114.98}
{"date":"1973-03-13","open":113.86,"high":115.05,"low":113.32,"close":114.48,"volume":14210000,"adj_close":114.48}
{"date":"1973-03-12","open":113.79,"high":114.8,"low":113.25,"close":113.86,"volume":13810000,"adj_close":113.86}
{"date":"1973-03-09","open":114.23,"high":114.55,"low":112.93,"close":113.79,"volume":14070000,"adj_close":113.79}
{"date":"1973-03-08","open":114.45,"high":115.23,"low":113.57,"close":114.23,"volume":15100000,"adj_close":114.23}
{"date":"1973-03-07","open":114.1,"high":115.12,"low":112.83,"close":114.45,"volume":19310000,"adj_close":114.45}
{"date":"1973-03-06","open":112.68,"high":114.71,"low":112.57,"close":114.1,"volume":17710000,"adj_close":114.1}
{"date":"1973-03-05","open":112.28,"high":113.43,"low":111.33,"close":112.68,"volume":13720000,"adj_close":112.68}
{"date":"1973-03-02","open":111.05,"high":112.62,"low":109.45,"close":112.28,"volume":17710000,"adj_close":112.28}
{"date":"1973-03-01","open":111.68,"high":112.98,"low":110.68,"close":111.05,"volume":18210000,"adj_close":111.05}
{"date":"1973-02-28","open":110.9,"high":112.21,"low":109.8,"close":111.68,"volume":17950000,"adj_close":111.68}
{"date":"1973-02-27","open":112.19,"high":112.9,"low":110.5,"close":110.9,"volume":16130000,"adj_close":110.9}
{"date":"1973-02-26","open":113.16,"high":113.26,"low":111.15,"close":112.19,"volume":15860000,"adj_close":112.19}
{"date":"1973-02-23","open":114.44,"high":114.67,"low":112.77,"close":113.16,"volume":15450000,"adj_close":113.16}
{"date":"1973-02-22","open":114.69,"high":115.2,"low":113.44,"close":114.44,"volume":14570000,"adj_close":114.44}
{"date":"1973-02-21","open":115.4,"high":116.01,"low":114.13,"close":114.69,"volume":14880000,"adj_close":114.69}
{"date":"1973-02-20","open":114.98,"high":116.26,"low":114.57,"close":115.4,"volume":14020000,"adj_close":115.4}
{"date":"1973-02-16","open":114.45,"high":115.47,"low":113.73,"close":114.98,"volume":13320000,"adj_close":114.98}
{"date":"1973-02-15","open":115.1,"high":115.68,"low":113.7,"close":114.45,"volume":13940000,"adj_close":114.45}
{"date":"1973-02-14","open":116.78,"high":116.92,"low":114.52,"close":115.1,"volume":16520000,"adj_close":115.1}
{"date":"1973-02-13","open":116.09,"high":118.98,"low":116.09,"close":116.78,"volume":25320000,"adj_close":116.78}
{"date":"1973-02-12","open":114.69,"high":116.66,"low":114.69,"close":116.06,"volume":16130000,"adj_close":116.06}
{"date":"1973-02-09","open":113.16,"high":115.2,"low":113.08,"close":114.68,"volume":19260000,"adj_close":114.68}
{"date":"1973-02-08","open":113.66,"high":114.05,"low":111.85,"close":113.16,"volume":18440000,"adj_close":113.16}
{"date":"1973-02-07","open":114.45,"high":115.48,"low":113.24,"close":113.66,"volume":17960000,"adj_close":113.66}
{"date":"1973-02-06","open":114.23,"high":115.33,"low":113.45,"close":114.45,"volume":15720000,"adj_close":114.45}
{"date":"1973-02-05","open":114.35,"high":115.15,"low":113.62,"close":114.23,"volume":14580000,"adj_close":114.23}
{"date":"1973-02-02","open":114.76,"high":115.4,"low":113.45,"close":114.35,"volume":17470000,"adj_close":114.35}
{"date":"1973-02-01","open":116.03,"high":117.01,"low":114.26,"close":114.76,"volume":20670000,"adj_close":114.76}
{"date":"1973-01-31","open":115.83,"high":116.84,"low":115.05,"close":116.03,"volume":14870000,"adj_close":116.03}
{"date":"1973-01-30","open":116.01,"high":117.11,"low":115.26,"close":115.83,"volume":15270000,"adj_close":115.83}
{"date":"1973-01-29","open":116.45,"high":117.18,"low":115.13,"close":116.01,"volume":14680000,"adj_close":116.01}
{"date":"1973-01-26","open":116.73,"high":117.29,"low":114.97,"close":116.45,"volume":21130000,"adj_close":116.45}
{"date":"1973-01-24","open":118.22,"high":119.04,"low":116.09,"close":116.73,"volume":20870000,"adj_close":116.73}
{"date":"1973-01-23","open":118.21,"high":119,"low":116.84,"close":118.22,"volume":19060000,"adj_close":118.22}
{"date":"1973-01-22","open":118.78,"high":119.63,"low":117.72,"close":118.21,"volume":15570000,"adj_close":118.21}
{"date":"1973-01-19","open":118.85,"high":119.45,"low":117.46,"close":118.78,"volume":17020000,"adj_close":118.78}
{"date":"1973-01-18","open":118.68,"high":119.93,"low":118.15,"close":118.85,"volume":17810000,"adj_close":118.85}
{"date":"1973-01-17","open":118.14,"high":119.35,"low":117.61,"close":118.68,"volume":17680000,"adj_close":118.68}
{"date":"1973-01-16","open":118.44,"high":119.17,"low":117.04,"close":118.14,"volume":19170000,"adj_close":118.14}
{"date":"1973-01-15","open":119.3,"high":120.82,"low":118.04,"close":118.44,"volume":21520000,"adj_close":118.44}
{"date":"1973-01-12","open":120.24,"high":121.27,"low":118.69,"close":119.3,"volume":22230000,"adj_close":119.3}
{"date":"1973-01-11","open":119.43,"high":121.74,"low":119.01,"close":120.24,"volume":25050000,"adj_close":120.24}
{"date":"1973-01-10","open":119.73,"high":120.44,"low":118.78,"close":119.43,"volume":20880000,"adj_close":119.43}
{"date":"1973-01-09","open":119.85,"high":120.4,"low":118.89,"close":119.73,"volume":16830000,"adj_close":119.73}
{"date":"1973-01-08","open":119.87,"high":120.55,"low":119.04,"close":119.85,"volume":16840000,"adj_close":119.85}
{"date":"1973-01-05","open":119.4,"high":120.71,"low":118.88,"close":119.87,"volume":19330000,"adj_close":119.87}
{"date":"1973-01-04","open":119.57,"high":120.17,"low":118.12,"close":119.4,"volume":20230000,"adj_close":119.4}
{"date":"1973-01-03","open":119.1,"high":120.45,"low":118.69,"close":119.57,"volume":20620000,"adj_close":119.57}
{"date":"1973-01-02","open":118.06,"high":119.9,"low":118.06,"close":119.1,"volume":17090000,"adj_close":119.1}
{"date":"1972-12-29","open":116.93,"high":118.77,"low":116.7,"close":118.05,"volume":27550000,"adj_close":118.05}
{"date":"1972-12-27","open":116.3,"high":117.55,"low":115.89,"close":116.93,"volume":19100000,"adj_close":116.93}
{"date":"1972-12-26","open":115.83,"high":116.87,"low":115.54,"close":116.3,"volume":11120000,"adj_close":116.3}
{"date":"1972-12-22","open":115.11,"high":116.4,"low":114.78,"close":115.83,"volume":12540000,"adj_close":115.83}
{"date":"1972-12-21","open":115.95,"high":116.6,"low":114.63,"close":115.11,"volume":18290000,"adj_close":115.11}
{"date":"1972-12-20","open":116.34,"high":117.13,"low":115.38,"close":115.95,"volume":18490000,"adj_close":115.95}
{"date":"1972-12-19","open":116.9,"high":117.37,"low":115.69,"close":116.34,"volume":17000000,"adj_close":116.34}
{"date":"1972-12-18","open":117.88,"high":117.88,"low":115.89,"close":116.9,"volume":17540000,"adj_close":116.9}
{"date":"1972-12-15","open":118.24,"high":119.25,"low":117.37,"close":118.26,"volume":18300000,"adj_close":118.26}
{"date":"1972-12-14","open":118.56,"high":119.19,"low":117.63,"close":118.24,"volume":17930000,"adj_close":118.24}
{"date":"1972-12-13","open":118.66,"high":119.23,"low":117.77,"close":118.56,"volume":16540000,"adj_close":118.56}
{"date":"1972-12-12","open":119.12,"high":119.79,"low":118.09,"close":118.66,"volume":17040000,"adj_close":118.66}
{"date":"1972-12-11","open":118.86,"high":119.78,"low":118.24,"close":119.12,"volume":17230000,"adj_close":119.12}
{"date":"1972-12-08","open":118.6,"high":119.54,"low":117.92,"close":118.86,"volume":18030000,"adj_close":118.86}
{"date":"1972-12-07","open":118.01,"high":119.17,"low":117.57,"close":118.6,"volume":19320000,"adj_close":118.6}
{"date":"1972-12-06","open":117.58,"high":118.56,"low":116.9,"close":118.01,"volume":18610000,"adj_close":118.01}
{"date":"1972-12-05","open":117.77,"high":118.42,"low":116.89,"close":117.58,"volume":17800000,"adj_close":117.58}
{"date":"1972-12-04","open":117.38,"high":118.54,"low":116.99,"close":117.77,"volume":19730000,"adj_close":117.77}
{"date":"1972-12-01","open":116.67,"high":118.18,"low":116.29,"close":117.38,"volume":22570000,"adj_close":117.38}
{"date":"1972-11-30","open":116.52,"high":117.39,"low":115.74,"close":116.67,"volume":19340000,"adj_close":116.67}
{"date":"1972-11-29","open":116.47,"high":117.14,"low":115.56,"close":116.52,"volume":17380000,"adj_close":116.52}
{"date":"1972-11-28","open":116.72,"high":117.48,"low":115.78,"close":116.47,"volume":19210000,"adj_close":116.47}
{"date":"1972-11-27","open":117.27,"high":117.55,"low":115.66,"close":116.72,"volume":18190000,"adj_close":116.72}
{"date":"1972-11-24","open":116.9,"high":117.91,"low":116.19,"close":117.27,"volume":15760000,"adj_close":117.27}
{"date":"1972-11-22","open":116.21,"high":117.61,"low":115.67,"close":116.9,"volume":24510000,"adj_close":116.9}
{"date":"1972-11-21","open":115.53,"high":116.84,"low":115.04,"close":116.21,"volume":22110000,"adj_close":116.21}
{"date":"1972-11-20","open":115.49,"high":116.25,"low":114.57,"close":115.53,"volume":16680000,"adj_close":115.53}
{"date":"1972-11-17","open":115.13,"high":116.23,"low":114.44,"close":115.49,"volume":20220000,"adj_close":115.49}
{"date":"1972-11-16","open":114.5,"high":115.57,"low":113.73,"close":115.13,"volume":19580000,"adj_close":115.13}
{"date":"1972-11-15","open":114.95,"high":116.07,"low":113.87,"close":114.5,"volume":23270000,"adj_close":114.5}
{"date":"1972-11-14","open":113.9,"high":115.41,"low":113.36,"close":114.95,"volume":20200000,"adj_close":114.95}
{"date":"1972-11-13","open":113.73,"high":114.75,"low":112.91,"close":113.9,"volume":17210000,"adj_close":113.9}
{"date":"1972-11-10","open":113.5,"high":115.15,"low":112.85,"close":113.73,"volume":24360000,"adj_close":113.73}
{"date":"1972-11-09","open":113.35,"high":114.11,"low":112.08,"close":113.5,"volume":17040000,"adj_close":113.5}
{"date":"1972-11-08","open":113.98,"high":115.23,"low":112.77,"close":113.35,"volume":24620000,"adj_close":113.35}
{"date":"1972-11-06","open":114.22,"high":115.17,"low":112.91,"close":113.98,"volume":21330000,"adj_close":113.98}
{"date":"1972-11-03","open":113.23,"high":114.81,"low":112.71,"close":114.22,"volume":22510000,"adj_close":114.22}
{"date":"1972-11-02","open":112.67,"high":113.81,"low":111.96,"close":113.23,"volume":20690000,"adj_close":113.23}
{"date":"1972-11-01","open":111.58,"high":113.31,"low":111.32,"close":112.67,"volume":21360000,"adj_close":112.67}
{"date":"1972-10-31","open":110.59,"high":112.05,"low":110.4,"close":111.58,"volume":15450000,"adj_close":111.58}
{"date":"1972-10-30","open":110.62,"high":111.19,"low":109.66,"close":110.59,"volume":11820000,"adj_close":110.59}
{"date":"1972-10-27","open":110.99,"high":111.62,"low":109.99,"close":110.62,"volume":15470000,"adj_close":110.62}
{"date":"1972-10-26","open":110.72,"high":112.26,"low":110.26,"close":110.99,"volume":20790000,"adj_close":110.99}
{"date":"1972-10-25","open":110.81,"high":111.56,"low":109.96,"close":110.72,"volume":17430000,"adj_close":110.72}
{"date":"1972-10-24","open":110.35,"high":111.34,"low":109.38,"close":110.81,"volume":15240000,"adj_close":110.81}
{"date":"1972-10-23","open":109.51,"high":111.1,"low":109.51,"close":110.35,"volume":14190000,"adj_close":110.35}
{"date":"1972-10-20","open":108.05,"high":109.79,"low":107.59,"close":109.24,"volume":15740000,"adj_close":109.24}
{"date":"1972-10-19","open":108.19,"high":108.81,"low":107.4,"close":108.05,"volume":13850000,"adj_close":108.05}
{"date":"1972-10-18","open":107.5,"high":109.11,"low":107.36,"close":108.19,"volume":17290000,"adj_close":108.19}
{"date":"1972-10-17","open":106.77,"high":108.04,"low":106.27,"close":107.5,"volume":13410000,"adj_close":107.5}
{"date":"1972-10-16","open":107.92,"high":108.4,"low":106.38,"close":106.77,"volume":10940000,"adj_close":106.77}
{"date":"1972-10-13","open":108.6,"high":108.88,"low":107.17,"close":107.92,"volume":12870000,"adj_close":107.92}
{"date":"1972-10-12","open":109.5,"high":109.69,"low":108.03,"close":108.6,"volume":13130000,"adj_close":108.6}
{"date":"1972-10-11","open":109.99,"high":110.51,"low":108.77,"close":109.5,"volume":11900000,"adj_close":109.5}
{"date":"1972-10-10","open":109.9,"high":111.11,"low":109.32,"close":109.99,"volume":13310000,"adj_close":109.99}
{"date":"1972-10-09","open":109.62,"high":110.44,"low":109.28,"close":109.9,"volume":7940000,"adj_close":109.9}
{"date":"1972-10-06","open":108.89,"high":110.49,"low":107.78,"close":109.62,"volume":16630000,"adj_close":109.62}
{"date":"1972-10-05","open":110.09,"high":110.52,"low":108.49,"close":108.89,"volume":17730000,"adj_close":108.89}
{"date":"1972-10-04","open":110.3,"high":111.35,"low":109.58,"close":110.09,"volume":16640000,"adj_close":110.09}
{"date":"1972-10-03","open":110.16,"high":110.9,"low":109.47,"close":110.3,"volume":13090000,"adj_close":110.3}
{"date":"1972-10-02","open":110.55,"high":110.98,"low":109.49,"close":110.16,"volume":12440000,"adj_close":110.16}
{"date":"1972-09-29","open":110.35,"high":110.55,"low":108.05,"close":110.55,"volume":16250000,"adj_close":110.55}
{"date":"1972-09-28","open":109.66,"high":110.75,"low":108.75,"close":110.35,"volume":14710000,"adj_close":110.35}
{"date":"1972-09-27","open":108.12,"high":109.92,"low":107.79,"close":109.66,"volume":14620000,"adj_close":109.66}
{"date":"1972-09-26","open":108.05,"high":108.97,"low":107.35,"close":108.12,"volume":13150000,"adj_close":108.12}
{"date":"1972-09-25","open":108.52,"high":109.09,"low":107.67,"close":108.05,"volume":10920000,"adj_close":108.05}
{"date":"1972-09-22","open":108.43,"high":109.2,"low":107.72,"close":108.52,"volume":12570000,"adj_close":108.52}
{"date":"1972-09-21","open":108.6,"high":109.13,"low":107.75,"close":108.43,"volume":11940000,"adj_close":108.43}
{"date":"1972-09-20","open":108.55,"high":109.12,"low":107.84,"close":108.6,"volume":11980000,"adj_close":108.6}
{"date":"1972-09-19","open":108.61,"high":109.57,"low":108.08,"close":108.55,"volume":13330000,"adj_close":108.55}
{"date":"1972-09-18","open":108.81,"high":109.22,"low":107.86,"close":108.61,"volume":8880000,"adj_close":108.61}
{"date":"1972-09-15","open":108.93,"high":109.49,"low":108.1,"close":108.81,"volume":11690000,"adj_close":108.81}
{"date":"1972-09-14","open":108.9,"high":109.64,"low":108.21,"close":108.93,"volume":12500000,"adj_close":108.93}
{"date":"1972-09-13","open":108.47,"high":109.36,"low":107.84,"close":108.9,"volume":13070000,"adj_close":108.9}
{"date":"1972-09-12","open":109.51,"high":109.84,"low":107.81,"close":108.47,"volume":13560000,"adj_close":108.47}
{"date":"1972-09-11","open":110.15,"high":110.57,"low":109.01,"close":109.51,"volume":10710000,"adj_close":109.51}
{"date":"1972-09-08","open":110.29,"high":110.9,"low":109.67,"close":110.15,"volume":10980000,"adj_close":110.15}
{"date":"1972-09-07","open":110.55,"high":111.06,"low":109.71,"close":110.29,"volume":11090000,"adj_close":110.29}
{"date":"1972-09-06","open":111.23,"high":111.38,"low":110.04,"close":110.55,"volume":12010000,"adj_close":110.55}
{"date":"1972-09-05","open":111.51,"high":112.08,"low":110.75,"close":111.23,"volume":10630000,"adj_close":111.23}
{"date":"1972-09-01","open":111.09,"high":112.12,"low":110.7,"close":111.51,"volume":11600000,"adj_close":111.51}
{"date":"1972-08-31","open":110.57,"high":111.52,"low":110.08,"close":111.09,"volume":12340000,"adj_close":111.09}
{"date":"1972-08-30","open":110.41,"high":111.33,"low":109.9,"close":110.57,"volume":12470000,"adj_close":110.57}
{"date":"1972-08-29","open":110.23,"high":111.02,"low":109.26,"close":110.41,"volume":12300000,"adj_close":110.41}
{"date":"1972-08-28","open":110.67,"high":111.24,"low":109.71,"close":110.23,"volume":10720000,"adj_close":110.23}
{"date":"1972-08-25","open":111.02,"high":111.53,"low":109.78,"close":110.67,"volume":13840000,"adj_close":110.67}
{"date":"1972-08-24","open":112.26,"high":112.81,"low":110.62,"close":111.02,"volume":18280000,"adj_close":111.02}
{"date":"1972-08-23","open":112.41,"high":113.27,"low":111.3,"close":112.26,"volume":18670000,"adj_close":112.26}
{"date":"1972-08-22","open":111.72,"high":113.16,"low":111.28,"close":112.41,"volume":18560000,"adj_close":112.41}
{"date":"1972-08-21","open":111.76,"high":112.74,"low":110.75,"close":111.72,"volume":14290000,"adj_close":111.72}
{"date":"1972-08-18","open":111.34,"high":112.53,"low":110.81,"close":111.76,"volume":16150000,"adj_close":111.76}
{"date":"1972-08-17","open":111.66,"high":112.41,"low":110.72,"close":111.34,"volume":14360000,"adj_close":111.34}
{"date":"1972-08-16","open":112.06,"high":112.8,"low":110.87,"close":111.66,"volume":14950000,"adj_close":111.66}
{"date":"1972-08-15","open":112.55,"high":113.04,"low":111.27,"close":112.06,"volume":16670000,"adj_close":112.06}
{"date":"1972-08-14","open":111.95,"high":113.45,"low":111.66,"close":112.55,"volume":18870000,"adj_close":112.55}
{"date":"1972-08-11","open":111.05,"high":112.4,"low":110.52,"close":111.95,"volume":16570000,"adj_close":111.95}
{"date":"1972-08-10","open":110.86,"high":111.68,"low":110.09,"close":111.05,"volume":15260000,"adj_close":111.05}
{"date":"1972-08-09","open":110.69,"high":111.57,"low":109.98,"close":110.86,"volume":15730000,"adj_close":110.86}
{"date":"1972-08-08","open":110.61,"high":111.32,"low":109.67,"close":110.69,"volume":14550000,"adj_close":110.69}
{"date":"1972-08-07","open":110.43,"high":111.38,"low":109.69,"close":110.61,"volume":13220000,"adj_close":110.61}
{"date":"1972-08-04","open":110.14,"high":111.12,"low":109.37,"close":110.43,"volume":15700000,"adj_close":110.43}
{"date":"1972-08-03","open":109.29,"high":110.88,"low":108.9,"close":110.14,"volume":19970000,"adj_close":110.14}
{"date":"1972-08-02","open":108.4,"high":109.85,"low":108.12,"close":109.29,"volume":17920000,"adj_close":109.29}
{"date":"1972-08-01","open":107.39,"high":108.85,"low":107.06,"close":108.4,"volume":15540000,"adj_close":108.4}
{"date":"1972-07-31","open":107.38,"high":108.06,"low":106.6,"close":107.39,"volume":11120000,"adj_close":107.39}
{"date":"1972-07-28","open":107.28,"high":108.03,"low":106.52,"close":107.38,"volume":13050000,"adj_close":107.38}
{"date":"1972-07-27","open":107.53,"high":108.31,"low":106.61,"close":107.28,"volume":13870000,"adj_close":107.28}
{"date":"1972-07-26","open":107.6,"high":108.42,"low":106.79,"close":107.53,"volume":14130000,"adj_close":107.53}
{"date":"1972-07-25","open":107.92,"high":108.88,"low":107.06,"close":107.6,"volume":17180000,"adj_close":107.6}
{"date":"1972-07-24","open":106.66,"high":108.67,"low":106.63,"close":107.92,"volume":18020000,"adj_close":107.92}
{"date":"1972-07-21","open":105.81,"high":107.05,"low":104.99,"close":106.66,"volume":14010000,"adj_close":106.66}
{"date":"1972-07-20","open":106.14,"high":106.68,"low":105.12,"close":105.81,"volume":15050000,"adj_close":105.81}
{"date":"1972-07-19","open":105.83,"high":107.36,"low":105.47,"close":106.14,"volume":17880000,"adj_close":106.14}
{"date":"1972-07-18","open":105.88,"high":106.4,"low":104.43,"close":105.83,"volume":16820000,"adj_close":105.83}
{"date":"1972-07-17","open":106.8,"high":107.37,"low":105.55,"close":105.88,"volume":13170000,"adj_close":105.88}
{"date":"1972-07-14","open":106.28,"high":107.58,"low":105.77,"close":106.8,"volume":13910000,"adj_close":106.8}
{"date":"1972-07-13","open":106.89,"high":107.3,"low":105.62,"close":106.28,"volume":14740000,"adj_close":106.28}
{"date":"1972-07-12","open":107.32,"high":108.15,"low":106.42,"close":106.89,"volume":16150000,"adj_close":106.89}
{"date":"1972-07-11","open":108.11,"high":108.35,"low":106.87,"close":107.32,"volume":12830000,"adj_close":107.32}
{"date":"1972-07-10","open":108.69,"high":109.16,"low":107.62,"close":108.11,"volume":11700000,"adj_close":108.11}
{"date":"1972-07-07","open":109.04,"high":109.66,"low":108.16,"close":108.69,"volume":12900000,"adj_close":108.69}
{"date":"1972-07-06","open":108.28,"high":110.27,"low":108.28,"close":109.04,"volume":19520000,"adj_close":109.04}
{"date":"1972-07-05","open":107.49,"high":108.8,"low":107.14,"close":108.1,"volume":14710000,"adj_close":108.1}
{"date":"1972-07-03","open":107.14,"high":107.95,"low":106.72,"close":107.49,"volume":8140000,"adj_close":107.49}
{"date":"1972-06-30","open":106.82,"high":107.91,"low":106.4,"close":107.14,"volume":12860000,"adj_close":107.14}
{"date":"1972-06-29","open":107.02,"high":107.47,"low":105.94,"close":106.82,"volume":14610000,"adj_close":106.82}
{"date":"1972-06-28","open":107.37,"high":107.87,"low":106.49,"close":107.02,"volume":12140000,"adj_close":107.02}
{"date":"1972-06-27","open":107.48,"high":108.29,"low":106.7,"close":107.37,"volume":13750000,"adj_close":107.37}
{"date":"1972-06-26","open":108.23,"high":108.23,"low":106.68,"close":107.48,"volume":12720000,"adj_close":107.48}
{"date":"1972-06-23","open":108.68,"high":109.33,"low":107.69,"close":108.27,"volume":13940000,"adj_close":108.27}
{"date":"1972-06-22","open":108.79,"high":109.26,"low":107.62,"close":108.68,"volume":13410000,"adj_close":108.68}
{"date":"1972-06-21","open":108.56,"high":109.66,"low":107.98,"close":108.79,"volume":15510000,"adj_close":108.79}
{"date":"1972-06-20","open":108.11,"high":109.12,"low":107.64,"close":108.56,"volume":14970000,"adj_close":108.56}
{"date":"1972-06-19","open":108.36,"high":108.78,"low":107.37,"close":108.11,"volume":11660000,"adj_close":108.11}
{"date":"1972-06-16","open":108.44,"high":108.94,"low":107.54,"close":108.36,"volume":13010000,"adj_close":108.36}
{"date":"1972-06-15","open":108.39,"high":109.52,"low":107.78,"close":108.44,"volume":16940000,"adj_close":108.44}
{"date":"1972-06-14","open":107.55,"high":109.15,"low":107.38,"close":108.39,"volume":18320000,"adj_close":108.39}
{"date":"1972-06-13","open":107.01,"high":108.03,"low":106.38,"close":107.55,"volume":15710000,"adj_close":107.55}
{"date":"1972-06-12","open":106.86,"high":107.92,"low":106.29,"close":107.01,"volume":13390000,"adj_close":107.01}
{"date":"1972-06-09","open":107.28,"high":107.68,"low":106.3,"close":106.86,"volume":12790000,"adj_close":106.86}
{"date":"1972-06-08","open":107.65,"high":108.52,"low":106.9,"close":107.28,"volume":13820000,"adj_close":107.28}
{"date":"1972-06-07","open":108.21,"high":108.52,"low":106.91,"close":107.65,"volume":15220000,"adj_close":107.65}
{"date":"1972-06-06","open":108.82,"high":109.32,"low":107.71,"close":108.21,"volume":15980000,"adj_close":108.21}
{"date":"1972-06-05","open":109.73,"high":109.92,"low":108.28,"close":108.82,"volume":13450000,"adj_close":108.82}
{"date":"1972-06-02","open":109.69,"high":110.51,"low":108.93,"close":109.73,"volume":15400000,"adj_close":109.73}
{"date":"1972-06-01","open":109.53,"high":110.35,"low":108.97,"close":109.69,"volume":14910000,"adj_close":109.69}
{"date":"1972-05-31","open":110.35,"high":110.52,"low":108.92,"close":109.53,"volume":15230000,"adj_close":109.53}
{"date":"1972-05-30","open":110.66,"high":111.48,"low":109.78,"close":110.35,"volume":15810000,"adj_close":110.35}
{"date":"1972-05-26","open":110.46,"high":111.31,"low":109.84,"close":110.66,"volume":15730000,"adj_close":110.66}
{"date":"1972-05-25","open":110.31,"high":111.2,"low":109.67,"close":110.46,"volume":16480000,"adj_close":110.46}
{"date":"1972-05-24","open":109.78,"high":111.07,"low":109.39,"close":110.31,"volume":17870000,"adj_close":110.31}
{"date":"1972-05-23","open":109.69,"high":110.46,"low":108.91,"close":109.78,"volume":16410000,"adj_close":109.78}
{"date":"1972-05-22","open":108.98,"high":110.37,"low":108.79,"close":109.69,"volume":16030000,"adj_close":109.69}
{"date":"1972-05-19","open":107.94,"high":109.59,"low":107.74,"close":108.98,"volume":19580000,"adj_close":108.98}
{"date":"1972-05-18","open":106.89,"high":108.39,"low":106.72,"close":107.94,"volume":17370000,"adj_close":107.94}
{"date":"1972-05-17","open":106.66,"high":107.38,"low":106.02,"close":106.89,"volume":13600000,"adj_close":106.89}
{"date":"1972-05-16","open":106.86,"high":107.55,"low":106.13,"close":106.66,"volume":14070000,"adj_close":106.66}
{"date":"1972-05-15","open":106.38,"high":107.45,"low":106.06,"close":106.86,"volume":13600000,"adj_close":106.86}
{"date":"1972-05-12","open":105.77,"high":107.02,"low":105.49,"close":106.38,"volume":13990000,"adj_close":106.38}
{"date":"1972-05-11","open":105.42,"high":106.45,"low":104.9,"close":105.77,"volume":12900000,"adj_close":105.77}
{"date":"1972-05-10","open":104.74,"high":106.1,"low":104.43,"close":105.42,"volume":13870000,"adj_close":105.42}
{"date":"1972-05-09","open":106.06,"high":106.06,"low":103.83,"close":104.74,"volume":19910000,"adj_close":104.74}
{"date":"1972-05-08","open":106.63,"high":106.81,"low":105.36,"close":106.14,"volume":11250000,"adj_close":106.14}
{"date":"1972-05-05","open":106.25,"high":107.33,"low":105.7,"close":106.63,"volume":13210000,"adj_close":106.63}
{"date":"1972-05-04","open":105.99,"high":106.81,"low":105.14,"close":106.25,"volume":14790000,"adj_close":106.25}
{"date":"1972-05-03","open":106.08,"high":107.24,"low":105.44,"close":105.99,"volume":15900000,"adj_close":105.99}
{"date":"1972-05-02","open":106.69,"high":107.37,"low":105.55,"close":106.08,"volume":15370000,"adj_close":106.08}
{"date":"1972-05-01","open":107.67,"high":108,"low":106.3,"close":106.69,"volume":12880000,"adj_close":106.69}
{"date":"1972-04-28","open":107.05,"high":108.28,"low":106.7,"close":107.67,"volume":14160000,"adj_close":107.67}
{"date":"1972-04-27","open":106.89,"high":107.89,"low":106.42,"close":107.05,"volume":15740000,"adj_close":107.05}
{"date":"1972-04-26","open":107.12,"high":107.89,"low":106.18,"close":106.89,"volume":17710000,"adj_close":106.89}
{"date":"1972-04-25","open":108.19,"high":108.29,"low":106.7,"close":107.12,"volume":17030000,"adj_close":107.12}
{"date":"1972-04-24","open":108.89,"high":109.19,"low":107.62,"close":108.19,"volume":14650000,"adj_close":108.19}
{"date":"1972-04-21","open":109.04,"high":109.92,"low":108.3,"close":108.89,"volume":18200000,"adj_close":108.89}
{"date":"1972-04-20","open":109.2,"high":109.69,"low":108.08,"close":109.04,"volume":18190000,"adj_close":109.04}
{"date":"1972-04-19","open":109.77,"high":110.35,"low":108.71,"close":109.2,"volume":19180000,"adj_close":109.2}
{"date":"1972-04-18","open":109.51,"high":110.64,"low":109.02,"close":109.77,"volume":19410000,"adj_close":109.77}
{"date":"1972-04-17","open":109.84,"high":110.22,"low":108.77,"close":109.51,"volume":15390000,"adj_close":109.51}
{"date":"1972-04-14","open":109.91,"high":110.56,"low":109.07,"close":109.84,"volume":17460000,"adj_close":109.84}
{"date":"1972-04-13","open":110.18,"high":110.79,"low":109.37,"close":109.91,"volume":17990000,"adj_close":109.91}
{"date":"1972-04-12","open":109.76,"high":111.11,"low":109.36,"close":110.18,"volume":24690000,"adj_close":110.18}
{"date":"1972-04-11","open":109.45,"high":110.38,"low":108.76,"close":109.76,"volume":19930000,"adj_close":109.76}
{"date":"1972-04-10","open":109.62,"high":110.54,"low":108.89,"close":109.45,"volume":19470000,"adj_close":109.45}
{"date":"1972-04-07","open":109.53,"high":110.15,"low":108.53,"close":109.62,"volume":19900000,"adj_close":109.62}
{"date":"1972-04-06","open":109,"high":110.29,"low":108.53,"close":109.53,"volume":22830000,"adj_close":109.53}
{"date":"1972-04-05","open":108.12,"high":109.64,"low":107.96,"close":109,"volume":22960000,"adj_close":109}
{"date":"1972-04-04","open":107.48,"high":108.62,"low":106.77,"close":108.12,"volume":18110000,"adj_close":108.12}
{"date":"1972-04-03","open":107.2,"high":108.26,"low":106.75,"close":107.48,"volume":14990000,"adj_close":107.48}
{"date":"1972-03-30","open":106.49,"high":107.67,"low":106.07,"close":107.2,"volume":14360000,"adj_close":107.2}
{"date":"1972-03-29","open":107.17,"high":107.41,"low":105.98,"close":106.49,"volume":13860000,"adj_close":106.49}
{"date":"1972-03-28","open":107.3,"high":108.08,"low":106.22,"close":107.17,"volume":15380000,"adj_close":107.17}
{"date":"1972-03-27","open":107.52,"high":108,"low":106.53,"close":107.3,"volume":12180000,"adj_close":107.3}
{"date":"1972-03-24","open":107.75,"high":108.36,"low":106.95,"close":107.52,"volume":15390000,"adj_close":107.52}
{"date":"1972-03-23","open":106.84,"high":108.33,"low":106.67,"close":107.75,"volume":18380000,"adj_close":107.75}
{"date":"1972-03-22","open":106.69,"high":107.52,"low":106,"close":106.84,"volume":15400000,"adj_close":106.84}
{"date":"1972-03-21","open":107.59,"high":107.68,"low":105.86,"close":106.69,"volume":18610000,"adj_close":106.69}
{"date":"1972-03-20","open":107.92,"high":108.81,"low":107.18,"close":107.59,"volume":16420000,"adj_close":107.59}
{"date":"1972-03-17","open":107.5,"high":108.61,"low":106.89,"close":107.92,"volume":16040000,"adj_close":107.92}
{"date":"1972-03-16","open":107.75,"high":108.22,"low":106.55,"close":107.5,"volume":16700000,"adj_close":107.5}
{"date":"1972-03-15","open":107.61,"high":108.55,"low":107.09,"close":107.75,"volume":19460000,"adj_close":107.75}
{"date":"1972-03-14","open":107.33,"high":108.2,"low":106.71,"close":107.61,"volume":22370000,"adj_close":107.61}
{"date":"1972-03-13","open":108.38,"high":108.52,"low":106.71,"close":107.33,"volume":16730000,"adj_close":107.33}
{"date":"1972-03-10","open":108.94,"high":109.37,"low":107.77,"close":108.38,"volume":19690000,"adj_close":108.38}
{"date":"1972-03-09","open":108.96,"high":109.75,"low":108.19,"close":108.94,"volume":21460000,"adj_close":108.94}
{"date":"1972-03-08","open":108.87,"high":109.68,"low":108.04,"close":108.96,"volume":21290000,"adj_close":108.96}
{"date":"1972-03-07","open":108.77,"high":109.72,"low":108.02,"close":108.87,"volume":22640000,"adj_close":108.87}
{"date":"1972-03-06","open":107.94,"high":109.4,"low":107.64,"close":108.77,"volume":21000000,"adj_close":108.77}
{"date":"1972-03-03","open":107.32,"high":108.51,"low":106.78,"close":107.94,"volume":20420000,"adj_close":107.94}
{"date":"1972-03-02","open":107.35,"high":108.39,"low":106.63,"close":107.32,"volume":22200000,"adj_close":107.32}
{"date":"1972-03-01","open":106.57,"high":108.13,"low":106.21,"close":107.35,"volume":23670000,"adj_close":107.35}
{"date":"1972-02-29","open":106.19,"high":107.16,"low":105.45,"close":106.57,"volume":20320000,"adj_close":106.57}
{"date":"1972-02-28","open":106.18,"high":107.04,"low":105.37,"close":106.19,"volume":18200000,"adj_close":106.19}
{"date":"1972-02-25","open":105.45,"high":106.73,"low":105.04,"close":106.18,"volume":18180000,"adj_close":106.18}
{"date":"1972-02-24","open":105.38,"high":106.24,"low":104.76,"close":105.45,"volume":16000000,"adj_close":105.45}
{"date":"1972-02-23","open":105.29,"high":106.18,"low":104.72,"close":105.38,"volume":16770000,"adj_close":105.38}
{"date":"1972-02-22","open":105.28,"high":106.18,"low":104.65,"close":105.29,"volume":16670000,"adj_close":105.29}
{"date":"1972-02-18","open":105.59,"high":106.01,"low":104.47,"close":105.28,"volume":16590000,"adj_close":105.28}
{"date":"1972-02-17","open":105.62,"high":106.65,"low":104.96,"close":105.59,"volume":22330000,"adj_close":105.59}
{"date":"1972-02-16","open":105.03,"high":106.25,"low":104.65,"close":105.62,"volume":20670000,"adj_close":105.62}
{"date":"1972-02-15","open":104.59,"high":105.59,"low":104.1,"close":105.03,"volume":17770000,"adj_close":105.03}
{"date":"1972-02-14","open":105.08,"high":105.53,"low":104.03,"close":104.59,"volume":15840000,"adj_close":104.59}
{"date":"1972-02-11","open":105.59,"high":105.91,"low":104.45,"close":105.08,"volume":17850000,"adj_close":105.08}
{"date":"1972-02-10","open":105.55,"high":106.69,"low":104.97,"close":105.59,"volume":23460000,"adj_close":105.59}
{"date":"1972-02-09","open":104.74,"high":106.03,"low":104.36,"close":105.55,"volume":19850000,"adj_close":105.55}
{"date":"1972-02-08","open":104.54,"high":105.22,"low":103.9,"close":104.74,"volume":17390000,"adj_close":104.74}
{"date":"1972-02-07","open":104.86,"high":105.46,"low":103.97,"close":104.54,"volume":16930000,"adj_close":104.54}
{"date":"1972-02-04","open":104.64,"high":105.48,"low":104.05,"close":104.86,"volume":17890000,"adj_close":104.86}
{"date":"1972-02-03","open":104.68,"high":105.43,"low":103.85,"close":104.64,"volume":19880000,"adj_close":104.64}
{"date":"1972-02-02","open":104.01,"high":105.41,"low":103.5,"close":104.68,"volume":24070000,"adj_close":104.68}
{"date":"1972-02-01","open":103.94,"high":104.57,"low":103.1,"close":104.01,"volume":19600000,"adj_close":104.01}
{"date":"1972-01-31","open":104.16,"high":104.88,"low":103.3,"close":103.94,"volume":18250000,"adj_close":103.94}
{"date":"1972-01-28","open":103.5,"high":104.98,"low":103.22,"close":104.16,"volume":25000000,"adj_close":104.16}
{"date":"1972-01-27","open":102.5,"high":103.93,"low":102.2,"close":103.5,"volume":20360000,"adj_close":103.5}
{"date":"1972-01-26","open":102.7,"high":103.31,"low":101.81,"close":102.5,"volume":14940000,"adj_close":102.5}
{"date":"1972-01-25","open":102.57,"high":103.59,"low":101.63,"close":102.7,"volume":17570000,"adj_close":102.7}
{"date":"1972-01-24","open":103.65,"high":104.03,"low":102.2,"close":102.57,"volume":15640000,"adj_close":102.57}
{"date":"1972-01-21","open":103.88,"high":104.4,"low":102.75,"close":103.65,"volume":18810000,"adj_close":103.65}
{"date":"1972-01-20","open":103.88,"high":105,"low":103.32,"close":103.88,"volume":20210000,"adj_close":103.88}
{"date":"1972-01-19","open":104.05,"high":104.61,"low":102.83,"close":103.88,"volume":18800000,"adj_close":103.88}
{"date":"1972-01-18","open":103.7,"high":104.85,"low":103.35,"close":104.05,"volume":21070000,"adj_close":104.05}
{"date":"1972-01-17","open":103.39,"high":104.24,"low":102.8,"close":103.7,"volume":15860000,"adj_close":103.7}
{"date":"1972-01-14","open":102.99,"high":103.89,"low":102.41,"close":103.39,"volume":14960000,"adj_close":103.39}
{"date":"1972-01-13","open":103.59,"high":103.8,"low":102.29,"close":102.99,"volume":16410000,"adj_close":102.99}
{"date":"1972-01-12","open":103.65,"high":104.66,"low":103.05,"close":103.59,"volume":20970000,"adj_close":103.59}
{"date":"1972-01-11","open":103.32,"high":104.3,"low":102.85,"close":103.65,"volume":17970000,"adj_close":103.65}
{"date":"1972-01-10","open":103.47,"high":103.97,"low":102.44,"close":103.32,"volume":15320000,"adj_close":103.32}
{"date":"1972-01-07","open":103.51,"high":104.29,"low":102.38,"close":103.47,"volume":17140000,"adj_close":103.47}
{"date":"1972-01-06","open":103.06,"high":104.2,"low":102.66,"close":103.51,"volume":21100000,"adj_close":103.51}
{"date":"1972-01-05","open":102.09,"high":103.69,"low":101.9,"close":103.06,"volume":21350000,"adj_close":103.06}
{"date":"1972-01-04","open":101.67,"high":102.59,"low":100.87,"close":102.09,"volume":15190000,"adj_close":102.09}
{"date":"1972-01-03","open":102.09,"high":102.85,"low":101.19,"close":101.67,"volume":12570000,"adj_close":101.67}
{"date":"1971-12-31","open":102.09,"high":102.09,"low":102.09,"close":102.09,"volume":14040000,"adj_close":102.09}
{"date":"1971-12-30","open":101.78,"high":101.78,"low":101.78,"close":101.78,"volume":13810000,"adj_close":101.78}
{"date":"1971-12-29","open":102.21,"high":102.21,"low":102.21,"close":102.21,"volume":17150000,"adj_close":102.21}
{"date":"1971-12-28","open":101.95,"high":101.95,"low":101.95,"close":101.95,"volume":15090000,"adj_close":101.95}
{"date":"1971-12-27","open":100.95,"high":100.95,"low":100.95,"close":100.95,"volume":11890000,"adj_close":100.95}
{"date":"1971-12-23","open":100.74,"high":100.74,"low":100.74,"close":100.74,"volume":16000000,"adj_close":100.74}
{"date":"1971-12-22","open":101.18,"high":101.18,"low":101.18,"close":101.18,"volume":18930000,"adj_close":101.18}
{"date":"1971-12-21","open":101.8,"high":101.8,"low":101.8,"close":101.8,"volume":20460000,"adj_close":101.8}
{"date":"1971-12-20","open":101.55,"high":101.55,"low":101.55,"close":101.55,"volume":23810000,"adj_close":101.55}
{"date":"1971-12-17","open":100.26,"high":100.26,"low":100.26,"close":100.26,"volume":18270000,"adj_close":100.26}
{"date":"1971-12-16","open":99.74,"high":99.74,"low":99.74,"close":99.74,"volume":21070000,"adj_close":99.74}
{"date":"1971-12-15","open":98.54,"high":98.54,"low":98.54,"close":98.54,"volume":16890000,"adj_close":98.54}
{"date":"1971-12-14","open":97.67,"high":97.67,"low":97.67,"close":97.67,"volume":16070000,"adj_close":97.67}
{"date":"1971-12-13","open":97.97,"high":97.97,"low":97.97,"close":97.97,"volume":17020000,"adj_close":97.97}
{"date":"1971-12-10","open":97.69,"high":97.69,"low":97.69,"close":97.69,"volume":17510000,"adj_close":97.69}
{"date":"1971-12-09","open":96.96,"high":96.96,"low":96.96,"close":96.96,"volume":14710000,"adj_close":96.96}
{"date":"1971-12-08","open":96.87,"high":97.65,"low":96.08,"close":96.92,"volume":16650000,"adj_close":96.92}
{"date":"1971-12-07","open":96.51,"high":97.35,"low":95.4,"close":96.87,"volume":15250000,"adj_close":96.87}
{"date":"1971-12-06","open":97.06,"high":98.17,"low":96.07,"close":96.51,"volume":17480000,"adj_close":96.51}
{"date":"1971-12-03","open":95.84,"high":97.57,"low":95.36,"close":97.06,"volume":16760000,"adj_close":97.06}
{"date":"1971-12-02","open":95.44,"high":96.59,"low":94.73,"close":95.84,"volume":17780000,"adj_close":95.84}
{"date":"1971-12-01","open":93.99,"high":96.12,"low":93.95,"close":95.44,"volume":21040000,"adj_close":95.44}
{"date":"1971-11-30","open":93.41,"high":94.43,"low":92.51,"close":93.99,"volume":18320000,"adj_close":93.99}
{"date":"1971-11-29","open":92.04,"high":94.9,"low":92.04,"close":93.41,"volume":18910000,"adj_close":93.41}
{"date":"1971-11-26","open":90.33,"high":92.19,"low":90.27,"close":91.94,"volume":10870000,"adj_close":91.94}
{"date":"1971-11-24","open":90.16,"high":91.14,"low":89.73,"close":90.33,"volume":11870000,"adj_close":90.33}
{"date":"1971-11-23","open":90.79,"high":91.1,"low":89.34,"close":90.16,"volume":16840000,"adj_close":90.16}
{"date":"1971-11-22","open":91.61,"high":92.12,"low":90.51,"close":90.79,"volume":11390000,"adj_close":90.79}
{"date":"1971-11-19","open":92.13,"high":92.38,"low":90.95,"close":91.61,"volume":12420000,"adj_close":91.61}
{"date":"1971-11-18","open":92.85,"high":93.62,"low":91.88,"close":92.13,"volume":13010000,"adj_close":92.13}
{"date":"1971-11-17","open":92.71,"high":93.35,"low":91.8,"close":92.85,"volume":12840000,"adj_close":92.85}
{"date":"1971-11-16","open":91.81,"high":93.15,"low":91.21,"close":92.71,"volume":13300000,"adj_close":92.71}
{"date":"1971-11-15","open":92.12,"high":92.69,"low":91.38,"close":91.81,"volume":9370000,"adj_close":91.81}
{"date":"1971-11-12","open":92.12,"high":92.9,"low":90.93,"close":92.12,"volume":14540000,"adj_close":92.12}
{"date":"1971-11-11","open":93.41,"high":93.54,"low":91.64,"close":92.12,"volume":13310000,"adj_close":92.12}
{"date":"1971-11-10","open":94.46,"high":94.84,"low":93.1,"close":93.41,"volume":13410000,"adj_close":93.41}
{"date":"1971-11-09","open":94.39,"high":95.31,"low":93.94,"close":94.46,"volume":12080000,"adj_close":94.46}
{"date":"1971-11-08","open":94.46,"high":94.97,"low":93.78,"close":94.39,"volume":8520000,"adj_close":94.39}
{"date":"1971-11-05","open":94.79,"high":95.01,"low":93.64,"close":94.46,"volume":10780000,"adj_close":94.46}
{"date":"1971-11-04","open":94.91,"high":96.08,"low":94.37,"close":94.79,"volume":15750000,"adj_close":94.79}
{"date":"1971-11-03","open":93.27,"high":95.31,"low":93.27,"close":94.91,"volume":14590000,"adj_close":94.91}
{"date":"1971-11-02","open":92.8,"high":93.73,"low":91.84,"close":93.18,"volume":13330000,"adj_close":93.18}
{"date":"1971-11-01","open":94.23,"high":94.43,"low":92.48,"close":92.8,"volume":10960000,"adj_close":92.8}
{"date":"1971-10-29","open":93.96,"high":94.71,"low":93.28,"close":94.23,"volume":11710000,"adj_close":94.23}
{"date":"1971-10-28","open":93.79,"high":94.75,"low":92.96,"close":93.96,"volume":15530000,"adj_close":93.96}
{"date":"1971-10-27","open":94.74,"high":94.99,"low":93.39,"close":93.79,"volume":13480000,"adj_close":93.79}
{"date":"1971-10-26","open":95.02,"high":95.02,"low":94.38,"close":94.74,"volume":13390000,"adj_close":94.74}
{"date":"1971-10-25","open":95.57,"high":95.76,"low":94.57,"close":95.1,"volume":7340000,"adj_close":95.1}
{"date":"1971-10-22","open":95.6,"high":96.83,"low":94.97,"close":95.57,"volume":14560000,"adj_close":95.57}
{"date":"1971-10-21","open":95.65,"high":96.33,"low":94.59,"close":95.6,"volume":14990000,"adj_close":95.6}
{"date":"1971-10-20","open":97,"high":97.45,"low":95.23,"close":95.65,"volume":16340000,"adj_close":95.65}
{"date":"1971-10-19","open":97.35,"high":97.66,"low":96.05,"close":97,"volume":13040000,"adj_close":97}
{"date":"1971-10-18","open":97.79,"high":98.33,"low":96.98,"close":97.35,"volume":10420000,"adj_close":97.35}
{"date":"1971-10-15","open":98.13,"high":98.45,"low":97.03,"close":97.79,"volume":13120000,"adj_close":97.79}
{"date":"1971-10-14","open":99.03,"high":99.25,"low":97.74,"close":98.13,"volume":12870000,"adj_close":98.13}
{"date":"1971-10-13","open":99.57,"high":100.08,"low":98.61,"close":99.03,"volume":13540000,"adj_close":99.03}
{"date":"1971-10-12","open":99.21,"high":100.2,"low":98.62,"close":99.57,"volume":14340000,"adj_close":99.57}
{"date":"1971-10-11","open":99.36,"high":99.62,"low":98.58,"close":99.21,"volume":7800000,"adj_close":99.21}
{"date":"1971-10-08","open":100.02,"high":100.3,"low":98.87,"close":99.36,"volume":13870000,"adj_close":99.36}
{"date":"1971-10-07","open":99.82,"high":100.96,"low":99.42,"close":100.02,"volume":17780000,"adj_close":100.02}
{"date":"1971-10-06","open":99.11,"high":100.13,"low":98.49,"close":99.82,"volume":15630000,"adj_close":99.82}
{"date":"1971-10-05","open":99.21,"high":99.78,"low":98.34,"close":99.11,"volume":12360000,"adj_close":99.11}
{"date":"1971-10-04","open":98.93,"high":100.04,"low":98.62,"close":99.21,"volume":14570000,"adj_close":99.21}
{"date":"1971-10-01","open":98.34,"high":99.49,"low":97.96,"close":98.93,"volume":13400000,"adj_close":98.93}
{"date":"1971-09-30","open":97.9,"high":98.97,"low":97.48,"close":98.34,"volume":13490000,"adj_close":98.34}
{"date":"1971-09-29","open":97.88,"high":98.51,"low":97.29,"close":97.9,"volume":8580000,"adj_close":97.9}
{"date":"1971-09-28","open":97.62,"high":98.55,"low":97.12,"close":97.88,"volume":11250000,"adj_close":97.88}
{"date":"1971-09-27","open":98.15,"high":98.41,"low":96.97,"close":97.62,"volume":10220000,"adj_close":97.62}
{"date":"1971-09-24","open":98.38,"high":99.35,"low":97.78,"close":98.15,"volume":13460000,"adj_close":98.15}
{"date":"1971-09-23","open":98.47,"high":99.12,"low":97.61,"close":98.38,"volume":13250000,"adj_close":98.38}
{"date":"1971-09-22","open":99.34,"high":99.72,"low":98.15,"close":98.47,"volume":14250000,"adj_close":98.47}
{"date":"1971-09-21","open":99.68,"high":100.08,"low":98.71,"close":99.34,"volume":10640000,"adj_close":99.34}
{"date":"1971-09-20","open":99.96,"high":100.4,"low":99.14,"close":99.68,"volume":9540000,"adj_close":99.68}
{"date":"1971-09-17","open":99.66,"high":100.52,"low":99.26,"close":99.96,"volume":11020000,"adj_close":99.96}
{"date":"1971-09-16","open":99.77,"high":100.35,"low":99.07,"close":99.66,"volume":10550000,"adj_close":99.66}
{"date":"1971-09-15","open":99.34,"high":100.24,"low":98.79,"close":99.77,"volume":11080000,"adj_close":99.77}
{"date":"1971-09-14","open":100.07,"high":100.35,"low":98.99,"close":99.34,"volume":11410000,"adj_close":99.34}
{"date":"1971-09-13","open":100.42,"high":100.84,"low":99.49,"close":100.07,"volume":10000000,"adj_close":100.07}
{"date":"1971-09-10","open":100.8,"high":101.01,"low":99.69,"close":100.42,"volume":11380000,"adj_close":100.42}
{"date":"1971-09-09","open":101.34,"high":101.88,"low":100.38,"close":100.8,"volume":15790000,"adj_close":100.8}
{"date":"1971-09-08","open":101.15,"high":101.94,"low":100.52,"close":101.34,"volume":14230000,"adj_close":101.34}
{"date":"1971-09-07","open":100.69,"high":102.25,"low":100.43,"close":101.15,"volume":17080000,"adj_close":101.15}
{"date":"1971-09-03","open":99.29,"high":100.93,"low":99.1,"close":100.69,"volume":14040000,"adj_close":100.69}
{"date":"1971-09-02","open":99.07,"high":99.8,"low":98.52,"close":99.29,"volume":10690000,"adj_close":99.29}
{"date":"1971-09-01","open":99.03,"high":99.84,"low":98.5,"close":99.07,"volume":10770000,"adj_close":99.07}
{"date":"1971-08-31","open":99.52,"high":99.76,"low":98.32,"close":99.03,"volume":10430000,"adj_close":99.03}
{"date":"1971-08-30","open":100.48,"high":100.89,"low":99.17,"close":99.52,"volume":11140000,"adj_close":99.52}
{"date":"1971-08-27","open":100.24,"high":101.22,"low":99.76,"close":100.48,"volume":12490000,"adj_close":100.48}
{"date":"1971-08-26","open":100.41,"high":101.12,"low":99.4,"close":100.24,"volume":13990000,"adj_close":100.24}
{"date":"1971-08-25","open":100.4,"high":101.51,"low":99.77,"close":100.41,"volume":18280000,"adj_close":100.41}
{"date":"1971-08-24","open":99.25,"high":101.02,"low":99.15,"close":100.4,"volume":18700000,"adj_close":100.4}
{"date":"1971-08-23","open":98.33,"high":99.96,"low":98.09,"close":99.25,"volume":13040000,"adj_close":99.25}
{"date":"1971-08-20","open":98.16,"high":98.94,"low":97.52,"close":98.33,"volume":11890000,"adj_close":98.33}
{"date":"1971-08-19","open":98.6,"high":99.07,"low":97.35,"close":98.16,"volume":14190000,"adj_close":98.16}
{"date":"1971-08-18","open":99.99,"high":100.19,"low":98.06,"close":98.6,"volume":20680000,"adj_close":98.6}
{"date":"1971-08-17","open":98.76,"high":101,"low":98.49,"close":99.99,"volume":26790000,"adj_close":99.99}
{"date":"1971-08-16","open":97.9,"high":100.96,"low":97.9,"close":98.76,"volume":31730000,"adj_close":98.76}
{"date":"1971-08-13","open":96,"high":96.53,"low":95.19,"close":95.69,"volume":9960000,"adj_close":95.69}
{"date":"1971-08-12","open":94.81,"high":96.5,"low":94.81,"close":96,"volume":15910000,"adj_close":96}
{"date":"1971-08-11","open":93.54,"high":95.06,"low":93.35,"close":94.66,"volume":11370000,"adj_close":94.66}
{"date":"1971-08-10","open":93.53,"high":94.13,"low":92.81,"close":93.54,"volume":9460000,"adj_close":93.54}
{"date":"1971-08-09","open":94.25,"high":94.55,"low":93.17,"close":93.53,"volume":8110000,"adj_close":93.53}
{"date":"1971-08-06","open":94.09,"high":94.91,"low":93.63,"close":94.25,"volume":9490000,"adj_close":94.25}
{"date":"1971-08-05","open":93.89,"high":94.89,"low":93.33,"close":94.09,"volume":12100000,"adj_close":94.09}
{"date":"1971-08-04","open":94.51,"high":95.34,"low":93.35,"close":93.89,"volume":15410000,"adj_close":93.89}
{"date":"1971-08-03","open":95.96,"high":96.11,"low":94.06,"close":94.51,"volume":13490000,"adj_close":94.51}
{"date":"1971-08-02","open":95.58,"high":96.76,"low":95.22,"close":95.96,"volume":11870000,"adj_close":95.96}
{"date":"1971-07-30","open":96.02,"high":96.78,"low":95.08,"close":95.58,"volume":12970000,"adj_close":95.58}
{"date":"1971-07-29","open":97.07,"high":97.22,"low":95.37,"close":96.02,"volume":14570000,"adj_close":96.02}
{"date":"1971-07-28","open":97.78,"high":98.15,"low":96.51,"close":97.07,"volume":13940000,"adj_close":97.07}
{"date":"1971-07-27","open":98.14,"high":98.99,"low":97.42,"close":97.78,"volume":11560000,"adj_close":97.78}
{"date":"1971-07-26","open":98.94,"high":99.47,"low":96.67,"close":98.14,"volume":9930000,"adj_close":98.14}
{"date":"1971-07-23","open":99.11,"high":99.6,"low":98.26,"close":98.94,"volume":12370000,"adj_close":98.94}
{"date":"1971-07-22","open":99.28,"high":99.82,"low":98.5,"close":99.11,"volume":12570000,"adj_close":99.11}
{"date":"1971-07-21","open":99.32,"high":100,"low":98.74,"close":99.28,"volume":11920000,"adj_close":99.28}
{"date":"1971-07-20","open":98.93,"high":100.01,"low":98.6,"close":99.32,"volume":12540000,"adj_close":99.32}
{"date":"1971-07-19","open":99.11,"high":99.57,"low":98.11,"close":98.93,"volume":11430000,"adj_close":98.93}
{"date":"1971-07-16","open":99.28,"high":100.35,"low":98.64,"close":99.11,"volume":13870000,"adj_close":99.11}
{"date":"1971-07-15","open":99.22,"high":100.48,"low":98.76,"close":99.28,"volume":13080000,"adj_close":99.28}
{"date":"1971-07-14","open":99.5,"high":99.83,"low":98.23,"close":99.22,"volume":14360000,"adj_close":99.22}
{"date":"1971-07-13","open":100.82,"high":101.06,"low":99.07,"close":99.5,"volume":13540000,"adj_close":99.5}
{"date":"1971-07-12","open":100.69,"high":101.52,"low":100.19,"close":100.82,"volume":12020000,"adj_close":100.82}
{"date":"1971-07-09","open":100.34,"high":101.33,"low":99.86,"close":100.69,"volume":12640000,"adj_close":100.69}
{"date":"1971-07-08","open":100.04,"high":101.03,"low":99.59,"close":100.34,"volume":13920000,"adj_close":100.34}
{"date":"1971-07-07","open":99.76,"high":100.83,"low":99.25,"close":100.04,"volume":14520000,"adj_close":100.04}
{"date":"1971-07-06","open":99.78,"high":100.35,"low":99.1,"close":99.76,"volume":10440000,"adj_close":99.76}
{"date":"1971-07-02","open":99.78,"high":100.31,"low":99.09,"close":99.78,"volume":9960000,"adj_close":99.78}
{"date":"1971-07-01","open":99.16,"high":100.65,"low":99.16,"close":99.78,"volume":13090000,"adj_close":99.78}
{"date":"1971-06-30","open":98.82,"high":100.29,"low":98.68,"close":98.7,"volume":15410000,"adj_close":98.7}
{"date":"1971-06-29","open":97.74,"high":99.39,"low":97.61,"close":98.82,"volume":14460000,"adj_close":98.82}
{"date":"1971-06-28","open":97.99,"high":98.48,"low":97.02,"close":97.74,"volume":9810000,"adj_close":97.74}
{"date":"1971-06-25","open":98.13,"high":98.66,"low":97.33,"close":97.99,"volume":10580000,"adj_close":97.99}
{"date":"1971-06-24","open":98.41,"high":99,"low":97.59,"close":98.13,"volume":11360000,"adj_close":98.13}
{"date":"1971-06-23","open":97.59,"high":98.95,"low":97.36,"close":98.41,"volume":12640000,"adj_close":98.41}
{"date":"1971-06-22","open":97.87,"high":98.66,"low":96.92,"close":97.59,"volume":15200000,"adj_close":97.59}
{"date":"1971-06-21","open":98.97,"high":99.18,"low":97.22,"close":97.87,"volume":16490000,"adj_close":97.87}
{"date":"1971-06-18","open":100.5,"high":100.63,"low":98.65,"close":98.97,"volume":15040000,"adj_close":98.97}
{"date":"1971-06-17","open":100.52,"high":101.37,"low":99.87,"close":100.5,"volume":13980000,"adj_close":100.5}
{"date":"1971-06-16","open":100.32,"high":101.29,"low":99.68,"close":100.52,"volume":14300000,"adj_close":100.52}
{"date":"1971-06-15","open":100.22,"high":101.1,"low":99.45,"close":100.32,"volume":13550000,"adj_close":100.32}
{"date":"1971-06-14","open":101.07,"high":101.28,"low":99.78,"close":100.22,"volume":11530000,"adj_close":100.22}
{"date":"1971-06-11","open":100.64,"high":101.71,"low":100.18,"close":101.07,"volume":12270000,"adj_close":101.07}
{"date":"1971-06-10","open":100.29,"high":101.23,"low":99.78,"close":100.64,"volume":12450000,"adj_close":100.64}
{"date":"1971-06-09","open":100.32,"high":100.97,"low":99.28,"close":100.29,"volume":14250000,"adj_close":100.29}
{"date":"1971-06-08","open":101.09,"high":101.5,"low":99.91,"close":100.32,"volume":13610000,"adj_close":100.32}
{"date":"1971-06-07","open":101.3,"high":102.02,"low":100.55,"close":101.09,"volume":13800000,"adj_close":101.09}
{"date":"1971-06-04","open":101.01,"high":101.88,"low":100.43,"close":101.3,"volume":14400000,"adj_close":101.3}
{"date":"1971-06-03","open":100.96,"high":102.07,"low":100.3,"close":101.01,"volume":18790000,"adj_close":101.01}
{"date":"1971-06-02","open":100.2,"high":101.53,"low":99.89,"close":100.96,"volume":17740000,"adj_close":100.96}
{"date":"1971-06-01","open":99.63,"high":100.76,"low":99.22,"close":100.2,"volume":11930000,"adj_close":100.2}
{"date":"1971-05-28","open":99.4,"high":100.17,"low":98.68,"close":99.63,"volume":11760000,"adj_close":99.63}
{"date":"1971-05-27","open":99.59,"high":100.14,"low":98.78,"close":99.4,"volume":12610000,"adj_close":99.4}
{"date":"1971-05-26","open":99.47,"high":100.49,"low":98.93,"close":99.59,"volume":13550000,"adj_close":99.59}
{"date":"1971-05-25","open":100.13,"high":100.39,"low":98.73,"close":99.47,"volume":16050000,"adj_close":99.47}
{"date":"1971-05-24","open":100.99,"high":101.24,"low":99.72,"close":100.13,"volume":12060000,"adj_close":100.13}
{"date":"1971-05-21","open":101.31,"high":101.84,"low":100.41,"close":100.99,"volume":12090000,"adj_close":100.99}
{"date":"1971-05-20","open":101.07,"high":102.17,"low":100.61,"close":101.31,"volume":11740000,"adj_close":101.31}
{"date":"1971-05-19","open":100.83,"high":101.75,"low":100.3,"close":101.07,"volume":17640000,"adj_close":101.07}
{"date":"1971-05-18","open":100.69,"high":101.62,"low":99.68,"close":100.83,"volume":17640000,"adj_close":100.83}
{"date":"1971-05-17","open":102.08,"high":102.08,"low":100.25,"close":100.69,"volume":15980000,"adj_close":100.69}
{"date":"1971-05-14","open":102.69,"high":103.17,"low":101.65,"close":102.21,"volume":16430000,"adj_close":102.21}
{"date":"1971-05-13","open":102.9,"high":103.57,"low":101.98,"close":102.69,"volume":17640000,"adj_close":102.69}
{"date":"1971-05-12","open":102.62,"high":103.57,"low":102.12,"close":102.9,"volume":15140000,"adj_close":102.9}
{"date":"1971-05-11","open":102.36,"high":103.37,"low":101.5,"close":102.62,"volume":17730000,"adj_close":102.62}
{"date":"1971-05-10","open":102.87,"high":103.15,"low":101.71,"close":102.36,"volume":12810000,"adj_close":102.36}
{"date":"1971-05-07","open":103.23,"high":103.5,"low":101.86,"close":102.87,"volume":16490000,"adj_close":102.87}
{"date":"1971-05-06","open":103.78,"high":104.42,"low":102.8,"close":103.23,"volume":19300000,"adj_close":103.23}
{"date":"1971-05-05","open":103.79,"high":104.28,"low":102.68,"close":103.78,"volume":17270000,"adj_close":103.78}
{"date":"1971-05-04","open":103.29,"high":104.36,"low":102.71,"close":103.79,"volume":17310000,"adj_close":103.79}
{"date":"1971-05-03","open":103.95,"high":104.11,"low":102.37,"close":103.29,"volume":16120000,"adj_close":103.29}
{"date":"1971-04-30","open":104.63,"high":104.96,"low":103.25,"close":103.95,"volume":17490000,"adj_close":103.95}
{"date":"1971-04-29","open":104.77,"high":105.58,"low":103.9,"close":104.63,"volume":20340000,"adj_close":104.63}
{"date":"1971-04-28","open":104.59,"high":105.6,"low":103.85,"close":104.77,"volume":24820000,"adj_close":104.77}
{"date":"1971-04-27","open":103.94,"high":105.07,"low":103.23,"close":104.59,"volume":21250000,"adj_close":104.59}
{"date":"1971-04-26","open":104.05,"high":104.83,"low":103.19,"close":103.94,"volume":18860000,"adj_close":103.94}
{"date":"1971-04-23","open":103.56,"high":104.63,"low":102.79,"close":104.05,"volume":20150000,"adj_close":104.05}
{"date":"1971-04-22","open":103.36,"high":104.27,"low":102.58,"close":103.56,"volume":19270000,"adj_close":103.56}
{"date":"1971-04-21","open":103.61,"high":104.16,"low":102.55,"close":103.36,"volume":17040000,"adj_close":103.36}
{"date":"1971-04-20","open":104.01,"high":104.58,"low":103.06,"close":103.61,"volume":17880000,"adj_close":103.61}
{"date":"1971-04-19","open":103.49,"high":104.63,"low":103.09,"close":104.01,"volume":17730000,"adj_close":104.01}
{"date":"1971-04-16","open":103.52,"high":104.18,"low":102.68,"close":103.49,"volume":18280000,"adj_close":103.49}
{"date":"1971-04-15","open":103.37,"high":104.4,"low":102.76,"close":103.52,"volume":22540000,"adj_close":103.52}
{"date":"1971-04-14","open":102.98,"high":104.01,"low":102.28,"close":103.37,"volume":19440000,"adj_close":103.37}
{"date":"1971-04-13","open":102.88,"high":103.96,"low":102.25,"close":102.98,"volume":23200000,"adj_close":102.98}
{"date":"1971-04-12","open":102.1,"high":103.54,"low":101.75,"close":102.88,"volume":19410000,"adj_close":102.88}
{"date":"1971-04-08","open":101.98,"high":102.86,"low":101.3,"close":102.1,"volume":17590000,"adj_close":102.1}
{"date":"1971-04-07","open":101.51,"high":102.87,"low":101.13,"close":101.98,"volume":22270000,"adj_close":101.98}
{"date":"1971-04-06","open":100.79,"high":102.11,"low":100.3,"close":101.51,"volume":19990000,"adj_close":101.51}
{"date":"1971-04-05","open":100.56,"high":101.41,"low":99.88,"close":100.79,"volume":16040000,"adj_close":100.79}
{"date":"1971-04-02","open":100.39,"high":101.23,"low":99.86,"close":100.56,"volume":14520000,"adj_close":100.56}
{"date":"1971-04-01","open":100.31,"high":100.99,"low":99.63,"close":100.39,"volume":13470000,"adj_close":100.39}
{"date":"1971-03-31","open":100.26,"high":101.05,"low":99.69,"close":100.31,"volume":17610000,"adj_close":100.31}
{"date":"1971-03-30","open":100.03,"high":100.86,"low":99.41,"close":100.26,"volume":15430000,"adj_close":100.26}
{"date":"1971-03-29","open":99.95,"high":100.74,"low":99.36,"close":100.03,"volume":13650000,"adj_close":100.03}
{"date":"1971-03-26","open":99.61,"high":100.65,"low":99.18,"close":99.95,"volume":15560000,"adj_close":99.95}
{"date":"1971-03-25","open":99.62,"high":100.03,"low":98.36,"close":99.61,"volume":15870000,"adj_close":99.61}
{"date":"1971-03-24","open":100.28,"high":100.63,"low":99.15,"close":99.62,"volume":15770000,"adj_close":99.62}
{"date":"1971-03-23","open":100.62,"high":101.06,"low":99.62,"close":100.28,"volume":16470000,"adj_close":100.28}
{"date":"1971-03-22","open":101.01,"high":101.46,"low":100.08,"close":100.62,"volume":14290000,"adj_close":100.62}
{"date":"1971-03-19","open":101.19,"high":101.74,"low":100.35,"close":101.01,"volume":15150000,"adj_close":101.01}
{"date":"1971-03-18","open":101.12,"high":102.03,"low":100.43,"close":101.19,"volume":17910000,"adj_close":101.19}
{"date":"1971-03-17","open":101.21,"high":101.66,"low":99.98,"close":101.12,"volume":17070000,"adj_close":101.12}
{"date":"1971-03-16","open":100.71,"high":101.94,"low":100.36,"close":101.21,"volume":22270000,"adj_close":101.21}
{"date":"1971-03-15","open":99.57,"high":101.15,"low":99.12,"close":100.71,"volume":18920000,"adj_close":100.71}
{"date":"1971-03-12","open":99.39,"high":100.09,"low":98.64,"close":99.57,"volume":14680000,"adj_close":99.57}
{"date":"1971-03-11","open":99.3,"high":100.29,"low":98.57,"close":99.39,"volume":19830000,"adj_close":99.39}
{"date":"1971-03-10","open":99.46,"high":100.1,"low":98.63,"close":99.3,"volume":17220000,"adj_close":99.3}
{"date":"1971-03-09","open":99.38,"high":100.31,"low":98.72,"close":99.46,"volume":20490000,"adj_close":99.46}
{"date":"1971-03-08","open":98.96,"high":99.44,"low":98.42,"close":99.38,"volume":19340000,"adj_close":99.38}
{"date":"1971-03-05","open":97.92,"high":99.49,"low":97.82,"close":98.96,"volume":22430000,"adj_close":98.96}
{"date":"1971-03-04","open":96.95,"high":98.38,"low":96.9,"close":97.92,"volume":17350000,"adj_close":97.92}
{"date":"1971-03-03","open":96.98,"high":97.54,"low":96.3,"close":96.95,"volume":14680000,"adj_close":96.95}
{"date":"1971-03-02","open":97,"high":97.6,"low":96.32,"close":96.98,"volume":14870000,"adj_close":96.98}
{"date":"1971-03-01","open":96.75,"high":97.48,"low":96.11,"close":97,"volume":13020000,"adj_close":97}
{"date":"1971-02-26","open":96.96,"high":97.54,"low":95.84,"close":96.75,"volume":17250000,"adj_close":96.75}
{"date":"1971-02-25","open":96.73,"high":97.71,"low":96.08,"close":96.96,"volume":16200000,"adj_close":96.96}
{"date":"1971-02-24","open":96.09,"high":97.34,"low":95.86,"close":96.73,"volume":15930000,"adj_close":96.73}
{"date":"1971-02-23","open":95.72,"high":96.67,"low":94.92,"close":96.09,"volume":15080000,"adj_close":96.09}
{"date":"1971-02-22","open":96.65,"high":96.65,"low":94.97,"close":95.72,"volume":15840000,"adj_close":95.72}
{"date":"1971-02-19","open":97.56,"high":97.79,"low":96.25,"close":96.74,"volume":17860000,"adj_close":96.74}
{"date":"1971-02-18","open":98.2,"high":98.6,"low":96.96,"close":97.56,"volume":16650000,"adj_close":97.56}
{"date":"1971-02-17","open":98.66,"high":99.32,"low":97.32,"close":98.2,"volume":18720000,"adj_close":98.2}
{"date":"1971-02-16","open":98.43,"high":99.59,"low":97.85,"close":98.66,"volume":21350000,"adj_close":98.66}
{"date":"1971-02-12","open":97.91,"high":98.96,"low":97.56,"close":98.43,"volume":18470000,"adj_close":98.43}
{"date":"1971-02-11","open":97.39,"high":98.49,"low":96.99,"close":97.91,"volume":19260000,"adj_close":97.91}
{"date":"1971-02-10","open":97.51,"high":97.97,"low":96.23,"close":97.39,"volume":19040000,"adj_close":97.39}
{"date":"1971-02-09","open":97.45,"high":98.5,"low":96.9,"close":97.51,"volume":28250000,"adj_close":97.51}
{"date":"1971-02-08","open":96.93,"high":98.04,"low":96.13,"close":97.45,"volume":25590000,"adj_close":97.45}
{"date":"1971-02-05","open":96.62,"high":97.58,"low":95.84,"close":96.93,"volume":20480000,"adj_close":96.93}
{"date":"1971-02-04","open":96.63,"high":97.26,"low":95.69,"close":96.62,"volume":20860000,"adj_close":96.62}
{"date":"1971-02-03","open":96.43,"high":97.19,"low":95.58,"close":96.63,"volume":21680000,"adj_close":96.63}
{"date":"1971-02-02","open":96.42,"high":97.19,"low":95.6,"close":96.43,"volume":22030000,"adj_close":96.43}
{"date":"1971-02-01","open":95.88,"high":97.05,"low":95.38,"close":96.42,"volume":20650000,"adj_close":96.42}
{"date":"1971-01-29","open":95.21,"high":96.49,"low":94.79,"close":95.88,"volume":20960000,"adj_close":95.88}
{"date":"1971-01-28","open":94.89,"high":95.78,"low":94.12,"close":95.21,"volume":18840000,"adj_close":95.21}
{"date":"1971-01-27","open":95.59,"high":95.78,"low":93.96,"close":94.89,"volume":20640000,"adj_close":94.89}
{"date":"1971-01-26","open":95.28,"high":96.36,"low":94.69,"close":95.59,"volume":21380000,"adj_close":95.59}
{"date":"1971-01-25","open":94.88,"high":95.93,"low":94.16,"close":95.28,"volume":19050000,"adj_close":95.28}
{"date":"1971-01-22","open":94.19,"high":95.53,"low":93.96,"close":94.88,"volume":21680000,"adj_close":94.88}
{"date":"1971-01-21","open":93.78,"high":94.69,"low":93.15,"close":94.19,"volume":19060000,"adj_close":94.19}
{"date":"1971-01-20","open":93.76,"high":94.53,"low":93.07,"close":93.78,"volume":18330000,"adj_close":93.78}
{"date":"1971-01-19","open":93.41,"high":94.28,"low":92.85,"close":93.76,"volume":15800000,"adj_close":93.76}
{"date":"1971-01-18","open":93.03,"high":94.11,"low":92.63,"close":93.41,"volume":15400000,"adj_close":93.41}
{"date":"1971-01-15","open":92.8,"high":93.94,"low":92.25,"close":93.03,"volume":18010000,"adj_close":93.03}
{"date":"1971-01-14","open":92.56,"high":93.36,"low":91.67,"close":92.8,"volume":17600000,"adj_close":92.8}
{"date":"1971-01-13","open":92.72,"high":93.66,"low":91.88,"close":92.56,"volume":19070000,"adj_close":92.56}
{"date":"1971-01-12","open":91.98,"high":93.28,"low":91.63,"close":92.72,"volume":17820000,"adj_close":92.72}
{"date":"1971-01-11","open":92.19,"high":92.67,"low":90.99,"close":91.98,"volume":14720000,"adj_close":91.98}
{"date":"1971-01-08","open":92.38,"high":93.02,"low":91.6,"close":92.19,"volume":14100000,"adj_close":92.19}
{"date":"1971-01-07","open":92.35,"high":93.26,"low":91.75,"close":92.38,"volume":16460000,"adj_close":92.38}
{"date":"1971-01-06","open":91.8,"high":93,"low":91.5,"close":92.35,"volume":16960000,"adj_close":92.35}
{"date":"1971-01-05","open":91.15,"high":92.28,"low":90.69,"close":91.8,"volume":12600000,"adj_close":91.8}
{"date":"1971-01-04","open":92.15,"high":92.19,"low":90.64,"close":91.15,"volume":10010000,"adj_close":91.15}
{"date":"1970-12-31","open":92.27,"high":92.79,"low":91.36,"close":92.15,"volume":13390000,"adj_close":92.15}
{"date":"1970-12-30","open":92.08,"high":92.99,"low":91.6,"close":92.27,"volume":19140000,"adj_close":92.27}
{"date":"1970-12-29","open":91.09,"high":92.38,"low":90.73,"close":92.08,"volume":17750000,"adj_close":92.08}
{"date":"1970-12-28","open":90.61,"high":91.49,"low":90.28,"close":91.09,"volume":12290000,"adj_close":91.09}
{"date":"1970-12-24","open":90.1,"high":91.08,"low":89.81,"close":90.61,"volume":12140000,"adj_close":90.61}
{"date":"1970-12-23","open":90.04,"high":90.86,"low":89.35,"close":90.1,"volume":15400000,"adj_close":90.1}
{"date":"1970-12-22","open":89.94,"high":90.84,"low":89.35,"close":90.04,"volume":14510000,"adj_close":90.04}
{"date":"1970-12-21","open":90.22,"high":90.77,"low":89.36,"close":89.94,"volume":12690000,"adj_close":89.94}
{"date":"1970-12-18","open":90.04,"high":90.77,"low":89.42,"close":90.22,"volume":14360000,"adj_close":90.22}
{"date":"1970-12-17","open":89.72,"high":90.61,"low":89.31,"close":90.04,"volume":13660000,"adj_close":90.04}
{"date":"1970-12-16","open":89.66,"high":90.22,"low":88.77,"close":89.72,"volume":14240000,"adj_close":89.72}
{"date":"1970-12-15","open":89.8,"high":90.32,"low":88.93,"close":89.66,"volume":13420000,"adj_close":89.66}
{"date":"1970-12-14","open":90.26,"high":90.81,"low":89.28,"close":89.8,"volume":13810000,"adj_close":89.8}
{"date":"1970-12-11","open":89.92,"high":90.93,"low":89.44,"close":90.26,"volume":15790000,"adj_close":90.26}
{"date":"1970-12-10","open":89.54,"high":90.87,"low":89.01,"close":89.92,"volume":14610000,"adj_close":89.92}
{"date":"1970-12-09","open":89.47,"high":90.03,"low":88.48,"close":89.54,"volume":13550000,"adj_close":89.54}
{"date":"1970-12-08","open":89.94,"high":90.47,"low":88.87,"close":89.47,"volume":14370000,"adj_close":89.47}
{"date":"1970-12-07","open":89.46,"high":90.39,"low":88.76,"close":89.94,"volume":15530000,"adj_close":89.94}
{"date":"1970-12-04","open":88.9,"high":89.89,"low":88.12,"close":89.46,"volume":15980000,"adj_close":89.46}
{"date":"1970-12-03","open":88.48,"high":89.87,"low":88.11,"close":88.9,"volume":20480000,"adj_close":88.9}
{"date":"1970-12-02","open":87.47,"high":88.83,"low":86.72,"close":88.48,"volume":17960000,"adj_close":88.48}
{"date":"1970-12-01","open":87.2,"high":88.61,"low":86.11,"close":87.47,"volume":20170000,"adj_close":87.47}
{"date":"1970-11-30","open":85.93,"high":87.6,"low":85.79,"close":87.2,"volume":17700000,"adj_close":87.2}
{"date":"1970-11-27","open":85.09,"high":86.21,"low":84.67,"close":85.93,"volume":10130000,"adj_close":85.93}
{"date":"1970-11-25","open":84.78,"high":85.7,"low":84.35,"close":85.09,"volume":13490000,"adj_close":85.09}
{"date":"1970-11-24","open":84.24,"high":85.18,"low":83.59,"close":84.78,"volume":12560000,"adj_close":84.78}
{"date":"1970-11-23","open":83.72,"high":84.92,"low":83.47,"close":84.24,"volume":12720000,"adj_close":84.24}
{"date":"1970-11-20","open":82.91,"high":84.06,"low":82.49,"close":83.72,"volume":10920000,"adj_close":83.72}
{"date":"1970-11-19","open":82.79,"high":83.48,"low":82.23,"close":82.91,"volume":9280000,"adj_close":82.91}
{"date":"1970-11-18","open":83.47,"high":83.53,"low":82.41,"close":82.79,"volume":9850000,"adj_close":82.79}
{"date":"1970-11-17","open":83.24,"high":84.17,"low":82.81,"close":83.47,"volume":9450000,"adj_close":83.47}
{"date":"1970-11-16","open":83.37,"high":83.75,"low":82.34,"close":83.24,"volume":9160000,"adj_close":83.24}
{"date":"1970-11-13","open":84.15,"high":84.33,"low":82.92,"close":83.37,"volume":11890000,"adj_close":83.37}
{"date":"1970-11-12","open":85.03,"high":85.54,"low":83.81,"close":84.15,"volume":12520000,"adj_close":84.15}
{"date":"1970-11-11","open":84.79,"high":86.24,"low":84.69,"close":85.03,"volume":13520000,"adj_close":85.03}
{"date":"1970-11-10","open":84.67,"high":85.69,"low":84.18,"close":84.79,"volume":12030000,"adj_close":84.79}
{"date":"1970-11-09","open":84.22,"high":85.27,"low":83.82,"close":84.67,"volume":10890000,"adj_close":84.67}
{"date":"1970-11-06","open":84.1,"high":84.73,"low":83.55,"close":84.22,"volume":9970000,"adj_close":84.22}
{"date":"1970-11-05","open":84.39,"high":84.79,"low":83.53,"close":84.1,"volume":10800000,"adj_close":84.1}
{"date":"1970-11-04","open":84.22,"high":85.26,"low":83.82,"close":84.39,"volume":12180000,"adj_close":84.39}
{"date":"1970-11-03","open":83.51,"high":84.77,"low":83.21,"close":84.22,"volume":11760000,"adj_close":84.22}
{"date":"1970-11-02","open":83.25,"high":83.99,"low":82.66,"close":83.51,"volume":9470000,"adj_close":83.51}
{"date":"1970-10-30","open":83.36,"high":83.8,"low":82.52,"close":83.25,"volume":10520000,"adj_close":83.25}
{"date":"1970-10-29","open":83.43,"high":84.1,"low":82.82,"close":83.36,"volume":10440000,"adj_close":83.36}
{"date":"1970-10-28","open":83.12,"high":83.81,"low":82.29,"close":83.43,"volume":10660000,"adj_close":83.43}
{"date":"1970-10-27","open":83.31,"high":83.73,"low":82.52,"close":83.12,"volume":9680000,"adj_close":83.12}
{"date":"1970-10-26","open":83.77,"high":84.26,"low":82.89,"close":83.31,"volume":9200000,"adj_close":83.31}
{"date":"1970-10-23","open":83.38,"high":84.3,"low":82.91,"close":83.77,"volume":10270000,"adj_close":83.77}
{"date":"1970-10-22","open":83.66,"high":84.04,"low":82.77,"close":83.38,"volume":9000000,"adj_close":83.38}
{"date":"1970-10-21","open":83.64,"high":84.72,"low":83.21,"close":83.66,"volume":11330000,"adj_close":83.66}
{"date":"1970-10-20","open":83.15,"high":84.19,"low":82.62,"close":83.64,"volume":10630000,"adj_close":83.64}
{"date":"1970-10-19","open":84.28,"high":84.29,"low":82.81,"close":83.15,"volume":9890000,"adj_close":83.15}
{"date":"1970-10-16","open":84.65,"high":85.21,"low":83.83,"close":84.28,"volume":11300000,"adj_close":84.28}
{"date":"1970-10-15","open":84.19,"high":85.28,"low":83.82,"close":84.65,"volume":11250000,"adj_close":84.65}
{"date":"1970-10-14","open":84.06,"high":84.83,"low":83.42,"close":84.19,"volume":9920000,"adj_close":84.19}
{"date":"1970-10-13","open":84.17,"high":84.7,"low":83.24,"close":84.06,"volume":9500000,"adj_close":84.06}
{"date":"1970-10-12","open":85.05,"high":85.05,"low":83.58,"close":84.17,"volume":8570000,"adj_close":84.17}
{"date":"1970-10-09","open":85.95,"high":86.25,"low":84.54,"close":85.08,"volume":13980000,"adj_close":85.08}
{"date":"1970-10-08","open":86.89,"high":87.37,"low":85.55,"close":85.95,"volume":14500000,"adj_close":85.95}
{"date":"1970-10-07","open":86.85,"high":87.47,"low":85.55,"close":86.89,"volume":15610000,"adj_close":86.89}
{"date":"1970-10-06","open":86.47,"high":87.75,"low":86.04,"close":86.85,"volume":20240000,"adj_close":86.85}
{"date":"1970-10-05","open":85.16,"high":86.99,"low":85.01,"close":86.47,"volume":19760000,"adj_close":86.47}
{"date":"1970-10-02","open":84.32,"high":85.56,"low":84.06,"close":85.16,"volume":15420000,"adj_close":85.16}
{"date":"1970-10-01","open":84.3,"high":84.7,"low":83.46,"close":84.32,"volume":9700000,"adj_close":84.32}
{"date":"1970-09-30","open":83.86,"high":84.99,"low":82.78,"close":84.3,"volume":14830000,"adj_close":84.3}
{"date":"1970-09-29","open":83.91,"high":84.57,"low":83.11,"close":83.86,"volume":17880000,"adj_close":83.86}
{"date":"1970-09-28","open":82.83,"high":84.56,"low":82.61,"close":83.91,"volume":14390000,"adj_close":83.91}
{"date":"1970-09-25","open":81.66,"high":83.6,"low":81.41,"close":82.83,"volume":20470000,"adj_close":82.83}
{"date":"1970-09-24","open":81.91,"high":82.24,"low":80.82,"close":81.66,"volume":21340000,"adj_close":81.66}
{"date":"1970-09-23","open":81.86,"high":83.15,"low":81.52,"close":81.91,"volume":16940000,"adj_close":81.91}
{"date":"1970-09-22","open":81.91,"high":82.24,"low":80.82,"close":81.86,"volume":12110000,"adj_close":81.86}
{"date":"1970-09-21","open":82.62,"high":83.15,"low":81.52,"close":81.91,"volume":12540000,"adj_close":81.91}
{"date":"1970-09-18","open":82.29,"high":83.5,"low":81.77,"close":82.62,"volume":15900000,"adj_close":82.62}
{"date":"1970-09-17","open":81.79,"high":83.09,"low":81.51,"close":82.29,"volume":15530000,"adj_close":82.29}
{"date":"1970-09-16","open":81.36,"high":82.57,"low":80.61,"close":81.79,"volume":12090000,"adj_close":81.79}
{"date":"1970-09-15","open":82.07,"high":82.11,"low":80.75,"close":81.36,"volume":9830000,"adj_close":81.36}
{"date":"1970-09-14","open":82.52,"high":83.13,"low":81.43,"close":82.07,"volume":11900000,"adj_close":82.07}
{"date":"1970-09-11","open":82.3,"high":83.19,"low":81.81,"close":82.52,"volume":12140000,"adj_close":82.52}
{"date":"1970-09-10","open":82.79,"high":82.98,"low":81.62,"close":82.3,"volume":11900000,"adj_close":82.3}
{"date":"1970-09-09","open":83.04,"high":83.78,"low":81.9,"close":82.79,"volume":16250000,"adj_close":82.79}
{"date":"1970-09-08","open":82.83,"high":83.69,"low":81.48,"close":83.04,"volume":17110000,"adj_close":83.04}
{"date":"1970-09-04","open":82.09,"high":83.42,"low":81.79,"close":82.83,"volume":15360000,"adj_close":82.83}
{"date":"1970-09-03","open":80.96,"high":82.63,"low":80.88,"close":82.09,"volume":14110000,"adj_close":82.09}
{"date":"1970-09-02","open":80.95,"high":81.35,"low":79.95,"close":80.96,"volume":9710000,"adj_close":80.96}
{"date":"1970-09-01","open":81.52,"high":81.8,"low":80.43,"close":80.95,"volume":10960000,"adj_close":80.95}
{"date":"1970-08-31","open":81.86,"high":82.33,"low":80.95,"close":81.52,"volume":10740000,"adj_close":81.52}
{"date":"1970-08-28","open":81.08,"high":82.47,"low":80.69,"close":81.86,"volume":13820000,"adj_close":81.86}
{"date":"1970-08-27","open":81.21,"high":81.91,"low":80.13,"close":81.08,"volume":12440000,"adj_close":81.08}
{"date":"1970-08-26","open":81.12,"high":82.26,"low":80.6,"close":81.21,"volume":15970000,"adj_close":81.21}
{"date":"1970-08-25","open":80.99,"high":81.81,"low":79.69,"close":81.12,"volume":17520000,"adj_close":81.12}
{"date":"1970-08-24","open":79.41,"high":81.62,"low":79.41,"close":80.99,"volume":18910000,"adj_close":80.99}
{"date":"1970-08-21","open":77.84,"high":79.6,"low":77.46,"close":79.24,"volume":13420000,"adj_close":79.24}
{"date":"1970-08-20","open":76.96,"high":77.99,"low":76.3,"close":77.84,"volume":10170000,"adj_close":77.84}
{"date":"1970-08-19","open":76.2,"high":77.58,"low":76.01,"close":76.96,"volume":9870000,"adj_close":76.96}
{"date":"1970-08-18","open":75.33,"high":76.79,"low":75.3,"close":76.2,"volume":9500000,"adj_close":76.2}
{"date":"1970-08-17","open":75.18,"high":75.79,"low":74.52,"close":75.33,"volume":6940000,"adj_close":75.33}
{"date":"1970-08-14","open":74.76,"high":75.74,"low":74.39,"close":75.18,"volume":7850000,"adj_close":75.18}
{"date":"1970-08-13","open":75.42,"high":75.69,"low":74.13,"close":74.76,"volume":8640000,"adj_close":74.76}
{"date":"1970-08-12","open":75.82,"high":76.24,"low":75.04,"close":75.42,"volume":7440000,"adj_close":75.42}
{"date":"1970-08-11","open":76.2,"high":76.33,"low":75.16,"close":75.82,"volume":7330000,"adj_close":75.82}
{"date":"1970-08-10","open":77.28,"high":77.4,"low":75.72,"close":76.2,"volume":7580000,"adj_close":76.2}
{"date":"1970-08-07","open":77.08,"high":78.09,"low":76.46,"close":77.28,"volume":9370000,"adj_close":77.28}
{"date":"1970-08-06","open":77.18,"high":77.68,"low":76.39,"close":77.08,"volume":7560000,"adj_close":77.08}
{"date":"1970-08-05","open":77.19,"high":77.86,"low":76.59,"close":77.18,"volume":7660000,"adj_close":77.18}
{"date":"1970-08-04","open":77.02,"high":77.56,"low":76.12,"close":77.19,"volume":8310000,"adj_close":77.19}
{"date":"1970-08-03","open":78.05,"high":78.24,"low":76.56,"close":77.02,"volume":7650000,"adj_close":77.02}
{"date":"1970-07-31","open":78.07,"high":79.03,"low":77.44,"close":78.05,"volume":11640000,"adj_close":78.05}
{"date":"1970-07-30","open":78.04,"high":78.66,"low":77.36,"close":78.07,"volume":10430000,"adj_close":78.07}
{"date":"1970-07-29","open":77.77,"high":78.81,"low":77.28,"close":78.04,"volume":12580000,"adj_close":78.04}
{"date":"1970-07-28","open":77.65,"high":78.35,"low":76.96,"close":77.77,"volume":9040000,"adj_close":77.77}
{"date":"1970-07-27","open":77.82,"high":78.27,"low":77.07,"close":77.65,"volume":7460000,"adj_close":77.65}
{"date":"1970-07-24","open":78,"high":78.48,"low":76.96,"close":77.82,"volume":9520000,"adj_close":77.82}
{"date":"1970-07-23","open":77.03,"high":78.51,"low":76.46,"close":78,"volume":12460000,"adj_close":78}
{"date":"1970-07-22","open":76.98,"high":78.2,"low":76.22,"close":77.03,"volume":12460000,"adj_close":77.03}
{"date":"1970-07-21","open":77.79,"high":77.94,"low":76.39,"close":76.98,"volume":9940000,"adj_close":76.98}
{"date":"1970-07-20","open":77.69,"high":78.72,"low":77.04,"close":77.79,"volume":11660000,"adj_close":77.79}
{"date":"1970-07-17","open":76.37,"high":78.23,"low":76.37,"close":77.69,"volume":13870000,"adj_close":77.69}
{"date":"1970-07-16","open":75.23,"high":77.09,"low":75.12,"close":76.34,"volume":12200000,"adj_close":76.34}
{"date":"1970-07-15","open":74.42,"high":75.68,"low":74.06,"close":75.23,"volume":8860000,"adj_close":75.23}
{"date":"1970-07-14","open":74.55,"high":75.04,"low":73.78,"close":74.42,"volume":7360000,"adj_close":74.42}
{"date":"1970-07-13","open":74.45,"high":75.37,"low":73.83,"close":74.55,"volume":7450000,"adj_close":74.55}
{"date":"1970-07-10","open":74.06,"high":75.21,"low":73.49,"close":74.45,"volume":10160000,"adj_close":74.45}
{"date":"1970-07-09","open":73,"high":74.77,"low":72.88,"close":74.06,"volume":12820000,"adj_close":74.06}
{"date":"1970-07-08","open":71.23,"high":73.3,"low":70.99,"close":73,"volume":10970000,"adj_close":73}
{"date":"1970-07-07","open":71.78,"high":72.32,"low":70.69,"close":71.23,"volume":10470000,"adj_close":71.23}
{"date":"1970-07-06","open":72.92,"high":73.12,"low":71.38,"close":71.78,"volume":9340000,"adj_close":71.78}
{"date":"1970-07-02","open":72.94,"high":73.92,"low":72.43,"close":72.92,"volume":8440000,"adj_close":72.92}
{"date":"1970-07-01","open":72.72,"high":73.66,"low":72.11,"close":72.94,"volume":8610000,"adj_close":72.94}
{"date":"1970-06-30","open":72.89,"high":73.89,"low":72.25,"close":72.72,"volume":9280000,"adj_close":72.72}
{"date":"1970-06-29","open":73.47,"high":73.86,"low":72.34,"close":72.89,"volume":8770000,"adj_close":72.89}
{"date":"1970-06-26","open":74.02,"high":74.68,"low":73.09,"close":73.47,"volume":9160000,"adj_close":73.47}
{"date":"1970-06-25","open":73.97,"high":74.93,"low":73.3,"close":74.02,"volume":8200000,"adj_close":74.02}
{"date":"1970-06-24","open":74.76,"high":75.42,"low":73.4,"close":73.97,"volume":12630000,"adj_close":73.97}
{"date":"1970-06-23","open":76.64,"high":76.83,"low":74.52,"close":74.76,"volume":10790000,"adj_close":74.76}
{"date":"1970-06-22","open":77.05,"high":77.43,"low":75.61,"close":76.64,"volume":8700000,"adj_close":76.64}
{"date":"1970-06-19","open":76.51,"high":78.05,"low":76.31,"close":77.05,"volume":10980000,"adj_close":77.05}
{"date":"1970-06-18","open":76,"high":77.17,"low":74.99,"close":76.51,"volume":8870000,"adj_close":76.51}
{"date":"1970-06-17","open":76.15,"high":78.04,"low":75.63,"close":76,"volume":9870000,"adj_close":76}
{"date":"1970-06-16","open":74.58,"high":76.76,"low":74.21,"close":76.15,"volume":11330000,"adj_close":76.15}
{"date":"1970-06-15","open":73.88,"high":75.27,"low":73.67,"close":74.58,"volume":6920000,"adj_close":74.58}
{"date":"1970-06-12","open":74.45,"high":74.84,"low":73.25,"close":73.88,"volume":8890000,"adj_close":73.88}
{"date":"1970-06-11","open":75.48,"high":75.52,"low":73.96,"close":74.45,"volume":7770000,"adj_close":74.45}
{"date":"1970-06-10","open":76.25,"high":76.62,"low":74.92,"close":75.48,"volume":7240000,"adj_close":75.48}
{"date":"1970-06-09","open":76.29,"high":79.96,"low":75.58,"close":76.25,"volume":7050000,"adj_close":76.25}
{"date":"1970-06-08","open":76.17,"high":77.37,"low":75.3,"close":76.29,"volume":8040000,"adj_close":76.29}
{"date":"1970-06-05","open":77.36,"high":77.48,"low":75.25,"close":76.17,"volume":12450000,"adj_close":76.17}
{"date":"1970-06-04","open":78.52,"high":79.42,"low":76.99,"close":77.36,"volume":14380000,"adj_close":77.36}
{"date":"1970-06-03","open":77.84,"high":79.22,"low":76.97,"close":78.52,"volume":16600000,"adj_close":78.52}
{"date":"1970-06-02","open":77.84,"high":78.73,"low":76.51,"close":77.84,"volume":13480000,"adj_close":77.84}
{"date":"1970-06-01","open":76.55,"high":78.4,"low":75.84,"close":77.84,"volume":15020000,"adj_close":77.84}
{"date":"1970-05-29","open":74.61,"high":76.92,"low":73.53,"close":76.55,"volume":14630000,"adj_close":76.55}
{"date":"1970-05-28","open":72.77,"high":75.44,"low":72.59,"close":74.61,"volume":18910000,"adj_close":74.61}
{"date":"1970-05-27","open":69.37,"high":73.22,"low":69.37,"close":72.77,"volume":17460000,"adj_close":72.77}
{"date":"1970-05-26","open":70.25,"high":71.17,"low":68.61,"close":69.29,"volume":17030000,"adj_close":69.29}
{"date":"1970-05-25","open":72.16,"high":72.16,"low":69.92,"close":70.25,"volume":12660000,"adj_close":70.25}
{"date":"1970-05-22","open":72.16,"high":73.42,"low":71.42,"close":72.25,"volume":12170000,"adj_close":72.25}
{"date":"1970-05-21","open":73.51,"high":73.51,"low":70.94,"close":72.16,"volume":16710000,"adj_close":72.16}
{"date":"1970-05-20","open":75.35,"high":75.35,"low":73.25,"close":73.52,"volume":13020000,"adj_close":73.52}
{"date":"1970-05-19","open":76.96,"high":77.2,"low":75.21,"close":75.46,"volume":9480000,"adj_close":75.46}
{"date":"1970-05-18","open":76.9,"high":77.68,"low":76.07,"close":76.96,"volume":8280000,"adj_close":76.96}
{"date":"1970-05-15","open":75.44,"high":77.42,"low":74.59,"close":76.9,"volume":14570000,"adj_close":76.9}
{"date":"1970-05-14","open":76.53,"high":76.64,"low":74.03,"close":75.44,"volume":13920000,"adj_close":75.44}
{"date":"1970-05-13","open":77.75,"high":77.75,"low":75.92,"close":76.53,"volume":10720000,"adj_close":76.53}
{"date":"1970-05-12","open":78.6,"high":79.15,"low":77.06,"close":77.85,"volume":10850000,"adj_close":77.85}
{"date":"1970-05-11","open":79.44,"high":79.72,"low":78.29,"close":78.6,"volume":6650000,"adj_close":78.6}
{"date":"1970-05-08","open":79.83,"high":80.15,"low":78.71,"close":79.44,"volume":6930000,"adj_close":79.44}
{"date":"1970-05-07","open":79.47,"high":80.6,"low":78.89,"close":79.83,"volume":9530000,"adj_close":79.83}
{"date":"1970-05-06","open":78.6,"high":80.91,"low":78.23,"close":79.47,"volume":14380000,"adj_close":79.47}
{"date":"1970-05-05","open":79.37,"high":79.83,"low":78.02,"close":78.6,"volume":10580000,"adj_close":78.6}
{"date":"1970-05-04","open":81.28,"high":81.28,"low":78.85,"close":79.37,"volume":11450000,"adj_close":79.37}
{"date":"1970-05-01","open":81.52,"high":82.32,"low":80.27,"close":81.44,"volume":8290000,"adj_close":81.44}
{"date":"1970-04-30","open":81.81,"high":82.57,"low":80.76,"close":81.52,"volume":9880000,"adj_close":81.52}
{"date":"1970-04-29","open":80.27,"high":83.23,"low":79.31,"close":81.81,"volume":15800000,"adj_close":81.81}
{"date":"1970-04-28","open":81.46,"high":82.16,"low":79.86,"close":80.27,"volume":12620000,"adj_close":80.27}
{"date":"1970-04-27","open":82.77,"high":83.08,"low":81.08,"close":81.46,"volume":10240000,"adj_close":81.46}
{"date":"1970-04-24","open":83.04,"high":83.62,"low":81.96,"close":82.77,"volume":10410000,"adj_close":82.77}
{"date":"1970-04-23","open":84.27,"high":84.3,"low":82.61,"close":83.04,"volume":11050000,"adj_close":83.04}
{"date":"1970-04-22","open":85.38,"high":85.51,"low":83.84,"close":84.27,"volume":10780000,"adj_close":84.27}
{"date":"1970-04-21","open":85.83,"high":86.54,"low":84.99,"close":85.38,"volume":8490000,"adj_close":85.38}
{"date":"1970-04-20","open":85.67,"high":86.36,"low":84.99,"close":85.83,"volume":8280000,"adj_close":85.83}
{"date":"1970-04-17","open":85.88,"high":86.36,"low":84.75,"close":85.67,"volume":10990000,"adj_close":85.67}
{"date":"1970-04-16","open":86.73,"high":87.13,"low":85.51,"close":85.88,"volume":10250000,"adj_close":85.88}
{"date":"1970-04-15","open":86.89,"high":87.71,"low":86.53,"close":86.73,"volume":9410000,"adj_close":86.73}
{"date":"1970-04-14","open":87.64,"high":87.73,"low":86.01,"close":86.89,"volume":10840000,"adj_close":86.89}
{"date":"1970-04-13","open":88.24,"high":88.67,"low":87.15,"close":87.64,"volume":8810000,"adj_close":87.64}
{"date":"1970-04-10","open":88.53,"high":89.14,"low":87.82,"close":88.24,"volume":10020000,"adj_close":88.24}
{"date":"1970-04-09","open":88.49,"high":89.32,"low":87.96,"close":88.53,"volume":9060000,"adj_close":88.53}
{"date":"1970-04-08","open":88.52,"high":89.09,"low":87.83,"close":88.49,"volume":9070000,"adj_close":88.49}
{"date":"1970-04-07","open":88.76,"high":89.31,"low":87.94,"close":88.52,"volume":8490000,"adj_close":88.52}
{"date":"1970-04-06","open":89.39,"high":89.61,"low":88.15,"close":88.76,"volume":8380000,"adj_close":88.76}
{"date":"1970-04-03","open":89.79,"high":90.16,"low":88.81,"close":89.39,"volume":9920000,"adj_close":89.39}
{"date":"1970-04-02","open":90.07,"high":90.7,"low":89.28,"close":89.79,"volume":10520000,"adj_close":89.79}
{"date":"1970-04-01","open":89.63,"high":90.62,"low":89.3,"close":90.07,"volume":9810000,"adj_close":90.07}
{"date":"1970-03-31","open":89.63,"high":90.17,"low":88.85,"close":89.63,"volume":8370000,"adj_close":89.63}
{"date":"1970-03-30","open":89.92,"high":90.41,"low":88.91,"close":89.63,"volume":9600000,"adj_close":89.63}
{"date":"1970-03-26","open":89.77,"high":90.65,"low":89.18,"close":89.92,"volume":11350000,"adj_close":89.92}
{"date":"1970-03-25","open":88.11,"high":91.07,"low":88.11,"close":89.77,"volume":17500000,"adj_close":89.77}
{"date":"1970-03-24","open":86.99,"high":88.43,"low":86.9,"close":87.98,"volume":8840000,"adj_close":87.98}
{"date":"1970-03-23","open":87.06,"high":87.64,"low":86.19,"close":86.99,"volume":7330000,"adj_close":86.99}
{"date":"1970-03-20","open":87.42,"high":87.77,"low":86.43,"close":87.06,"volume":7910000,"adj_close":87.06}
{"date":"1970-03-19","open":87.54,"high":88.2,"low":86.88,"close":87.42,"volume":8930000,"adj_close":87.42}
{"date":"1970-03-18","open":87.29,"high":88.28,"low":86.93,"close":87.54,"volume":9790000,"adj_close":87.54}
{"date":"1970-03-17","open":86.91,"high":87.86,"low":86.36,"close":87.29,"volume":9090000,"adj_close":87.29}
{"date":"1970-03-16","open":87.86,"high":87.97,"low":86.39,"close":86.91,"volume":8910000,"adj_close":86.91}
{"date":"1970-03-13","open":88.33,"high":89.43,"low":87.29,"close":87.86,"volume":9560000,"adj_close":87.86}
{"date":"1970-03-12","open":88.69,"high":89.09,"low":87.68,"close":88.33,"volume":9140000,"adj_close":88.33}
{"date":"1970-03-11","open":88.75,"high":89.58,"low":88.11,"close":88.69,"volume":9180000,"adj_close":88.69}
{"date":"1970-03-10","open":88.51,"high":89.41,"low":87.89,"close":88.75,"volume":9450000,"adj_close":88.75}
{"date":"1970-03-09","open":89.43,"high":89.43,"low":87.94,"close":88.51,"volume":9760000,"adj_close":88.51}
{"date":"1970-03-06","open":90,"high":90.36,"low":88.84,"close":89.44,"volume":10980000,"adj_close":89.44}
{"date":"1970-03-05","open":90.04,"high":90.99,"low":89.38,"close":90,"volume":11370000,"adj_close":90}
{"date":"1970-03-04","open":90.23,"high":91.05,"low":89.32,"close":90.04,"volume":11850000,"adj_close":90.04}
{"date":"1970-03-03","open":89.71,"high":90.67,"low":88.96,"close":90.23,"volume":11700000,"adj_close":90.23}
{"date":"1970-03-02","open":89.5,"high":90.8,"low":88.92,"close":89.71,"volume":12270000,"adj_close":89.71}
{"date":"1970-02-27","open":88.9,"high":90.33,"low":88.42,"close":89.5,"volume":12890000,"adj_close":89.5}
{"date":"1970-02-26","open":89.35,"high":89.63,"low":87.63,"close":88.9,"volume":11540000,"adj_close":88.9}
{"date":"1970-02-25","open":87.99,"high":89.8,"low":87.11,"close":89.35,"volume":13210000,"adj_close":89.35}
{"date":"1970-02-24","open":88.03,"high":88.91,"low":87.28,"close":87.99,"volume":10810000,"adj_close":87.99}
{"date":"1970-02-20","open":87.76,"high":88.74,"low":86.87,"close":88.03,"volume":10790000,"adj_close":88.03}
{"date":"1970-02-19","open":87.44,"high":88.7,"low":86.94,"close":87.76,"volume":12890000,"adj_close":87.76}
{"date":"1970-02-18","open":86.37,"high":88.07,"low":86.19,"close":87.44,"volume":11950000,"adj_close":87.44}
{"date":"1970-02-17","open":86.47,"high":87.08,"low":85.57,"close":86.37,"volume":10140000,"adj_close":86.37}
{"date":"1970-02-16","open":86.54,"high":87.3,"low":85.8,"close":86.47,"volume":19780000,"adj_close":86.47}
{"date":"1970-02-13","open":86.73,"high":87.3,"low":85.71,"close":86.54,"volume":11060000,"adj_close":86.54}
{"date":"1970-02-12","open":86.94,"high":87.54,"low":85.93,"close":86.73,"volume":10010000,"adj_close":86.73}
{"date":"1970-02-11","open":86.1,"high":87.38,"low":85.3,"close":86.94,"volume":12260000,"adj_close":86.94}
{"date":"1970-02-10","open":87.01,"high":87.4,"low":85.58,"close":86.1,"volume":10110000,"adj_close":86.1}
{"date":"1970-02-09","open":86.33,"high":87.85,"low":86.16,"close":87.01,"volume":10830000,"adj_close":87.01}
{"date":"1970-02-06","open":85.9,"high":86.88,"low":85.23,"close":86.33,"volume":10150000,"adj_close":86.33}
{"date":"1970-02-05","open":86.24,"high":86.62,"low":84.95,"close":85.9,"volume":9430000,"adj_close":85.9}
{"date":"1970-02-04","open":86.77,"high":87.66,"low":85.59,"close":86.24,"volume":11040000,"adj_close":86.24}
{"date":"1970-02-03","open":85.75,"high":87.54,"low":84.64,"close":86.77,"volume":16050000,"adj_close":86.77}
{"date":"1970-02-02","open":85.02,"high":86.76,"low":84.76,"close":85.75,"volume":13440000,"adj_close":85.75}
{"date":"1970-01-30","open":85.69,"high":86.33,"low":84.42,"close":85.02,"volume":12320000,"adj_close":85.02}
{"date":"1970-01-29","open":86.79,"high":87.09,"low":85.02,"close":85.69,"volume":12210000,"adj_close":85.69}
{"date":"1970-01-28","open":87.62,"high":88.24,"low":86.44,"close":86.79,"volume":10510000,"adj_close":86.79}
{"date":"1970-01-27","open":88.17,"high":88.54,"low":86.92,"close":87.62,"volume":9630000,"adj_close":87.62}
{"date":"1970-01-26","open":89.23,"high":89.23,"low":87.49,"close":88.17,"volume":10670000,"adj_close":88.17}
{"date":"1970-01-23","open":90.04,"high":90.45,"low":88.74,"close":89.37,"volume":11000000,"adj_close":89.37}
{"date":"1970-01-22","open":89.95,"high":90.8,"low":89.2,"close":90.04,"volume":11050000,"adj_close":90.04}
{"date":"1970-01-21","open":89.83,"high":90.61,"low":89.2,"close":89.95,"volume":9880000,"adj_close":89.95}
{"date":"1970-01-20","open":89.65,"high":90.45,"low":88.64,"close":89.83,"volume":11050000,"adj_close":89.83}
{"date":"1970-01-19","open":90.72,"high":90.72,"low":89.14,"close":89.65,"volume":9500000,"adj_close":89.65}
{"date":"1970-01-16","open":91.68,"high":92.49,"low":90.36,"close":90.92,"volume":11940000,"adj_close":90.92}
{"date":"1970-01-15","open":91.65,"high":92.35,"low":90.73,"close":91.68,"volume":11120000,"adj_close":91.68}
{"date":"1970-01-14","open":91.92,"high":92.4,"low":90.88,"close":91.65,"volume":10380000,"adj_close":91.65}
{"date":"1970-01-13","open":91.7,"high":92.61,"low":90.99,"close":91.92,"volume":9870000,"adj_close":91.92}
{"date":"1970-01-12","open":92.4,"high":92.67,"low":91.2,"close":91.7,"volume":8900000,"adj_close":91.7}
{"date":"1970-01-09","open":92.68,"high":93.25,"low":91.82,"close":92.4,"volume":9380000,"adj_close":92.4}
{"date":"1970-01-08","open":92.63,"high":93.47,"low":91.99,"close":92.68,"volume":10670000,"adj_close":92.68}
{"date":"1970-01-07","open":92.82,"high":93.38,"low":91.93,"close":92.63,"volume":10010000,"adj_close":92.63}
{"date":"1970-01-06","open":93.46,"high":93.81,"low":92.13,"close":92.82,"volume":11460000,"adj_close":92.82}
{"date":"1970-01-05","open":93,"high":94.25,"low":92.53,"close":93.46,"volume":11490000,"adj_close":93.46}
{"date":"1970-01-02","open":92.06,"high":93.54,"low":91.79,"close":93,"volume":8050000,"adj_close":93}
{"date":"1969-12-31","open":91.6,"high":92.94,"low":91.15,"close":92.06,"volume":19380000,"adj_close":92.06}
{"date":"1969-12-30","open":91.25,"high":92.2,"low":90.47,"close":91.6,"volume":15790000,"adj_close":91.6}
{"date":"1969-12-29","open":91.89,"high":92.49,"low":90.66,"close":91.25,"volume":12500000,"adj_close":91.25}
{"date":"1969-12-26","open":91.18,"high":92.3,"low":90.94,"close":91.89,"volume":6750000,"adj_close":91.89}
{"date":"1969-12-24","open":90.23,"high":91.89,"low":89.93,"close":91.18,"volume":11670000,"adj_close":91.18}
{"date":"1969-12-23","open":90.58,"high":91.13,"low":89.4,"close":90.23,"volume":13890000,"adj_close":90.23}
{"date":"1969-12-22","open":91.38,"high":92.03,"low":90.1,"close":90.58,"volume":12680000,"adj_close":90.58}
{"date":"1969-12-19","open":90.61,"high":92.34,"low":90.33,"close":91.38,"volume":15420000,"adj_close":91.38}
{"date":"1969-12-18","open":89.2,"high":91.15,"low":88.62,"close":90.61,"volume":15950000,"adj_close":90.61}
{"date":"1969-12-17","open":89.72,"high":90.32,"low":88.94,"close":89.2,"volume":12840000,"adj_close":89.2}
{"date":"1969-12-16","open":90.54,"high":91.05,"low":89.23,"close":89.72,"volume":11880000,"adj_close":89.72}
{"date":"1969-12-15","open":90.81,"high":91.42,"low":89.96,"close":90.54,"volume":11100000,"adj_close":90.54}
{"date":"1969-12-12","open":90.52,"high":91.67,"low":90.05,"close":90.81,"volume":11630000,"adj_close":90.81}
{"date":"1969-12-11","open":90.48,"high":91.37,"low":89.74,"close":90.52,"volume":10430000,"adj_close":90.52}
{"date":"1969-12-10","open":90.55,"high":91.22,"low":89.33,"close":90.48,"volume":12590000,"adj_close":90.48}
{"date":"1969-12-09","open":90.84,"high":91.79,"low":89.93,"close":90.55,"volume":12290000,"adj_close":90.55}
{"date":"1969-12-08","open":91.73,"high":92.05,"low":90.29,"close":90.84,"volume":9990000,"adj_close":90.84}
{"date":"1969-12-05","open":91.95,"high":92.91,"low":91.14,"close":91.73,"volume":11150000,"adj_close":91.73}
{"date":"1969-12-04","open":91.65,"high":92.45,"low":90.36,"close":91.95,"volume":13230000,"adj_close":91.95}
{"date":"1969-12-03","open":92.65,"high":93.05,"low":91.25,"close":91.65,"volume":11300000,"adj_close":91.65}
{"date":"1969-12-02","open":93.22,"high":93.54,"low":91.95,"close":92.65,"volume":9940000,"adj_close":92.65}
{"date":"1969-12-01","open":93.81,"high":94.47,"low":92.78,"close":93.22,"volume":9950000,"adj_close":93.22}
{"date":"1969-11-28","open":93.27,"high":94.41,"low":92.88,"close":93.81,"volume":8550000,"adj_close":93.81}
{"date":"1969-11-26","open":92.94,"high":93.85,"low":92.24,"close":93.27,"volume":10630000,"adj_close":93.27}
{"date":"1969-11-25","open":93.24,"high":94.17,"low":92.38,"close":92.94,"volume":11560000,"adj_close":92.94}
{"date":"1969-11-24","open":94.32,"high":94.43,"low":92.63,"close":93.24,"volume":10940000,"adj_close":93.24}
{"date":"1969-11-21","open":94.91,"high":95.34,"low":93.87,"close":94.32,"volume":9840000,"adj_close":94.32}
{"date":"1969-11-20","open":95.9,"high":95.94,"low":94.12,"close":94.91,"volume":12010000,"adj_close":94.91}
{"date":"1969-11-19","open":96.39,"high":96.95,"low":95.36,"close":95.9,"volume":11240000,"adj_close":95.9}
{"date":"1969-11-18","open":96.41,"high":97,"low":95.57,"close":96.39,"volume":11010000,"adj_close":96.39}
{"date":"1969-11-17","open":97.07,"high":97.36,"low":95.82,"close":96.41,"volume":10120000,"adj_close":96.41}
{"date":"1969-11-14","open":97.42,"high":97.44,"low":96.36,"close":97.07,"volume":10580000,"adj_close":97.07}
{"date":"1969-11-13","open":97.89,"high":98.34,"low":96.54,"close":97.42,"volume":12090000,"adj_close":97.42}
{"date":"1969-11-12","open":98.07,"high":98.72,"low":97.28,"close":97.89,"volume":12480000,"adj_close":97.89}
{"date":"1969-11-11","open":98.33,"high":98.79,"low":97.45,"close":98.07,"volume":10080000,"adj_close":98.07}
{"date":"1969-11-10","open":98.26,"high":99.23,"low":97.65,"close":98.33,"volume":12490000,"adj_close":98.33}
{"date":"1969-11-07","open":97.67,"high":99.01,"low":97.18,"close":98.26,"volume":13280000,"adj_close":98.26}
{"date":"1969-11-06","open":97.64,"high":98.31,"low":96.8,"close":97.67,"volume":11110000,"adj_close":97.67}
{"date":"1969-11-05","open":97.21,"high":98.39,"low":96.75,"close":97.64,"volume":12110000,"adj_close":97.64}
{"date":"1969-11-04","open":97.15,"high":97.82,"low":95.84,"close":97.21,"volume":12340000,"adj_close":97.21}
{"date":"1969-11-03","open":97.12,"high":97.82,"low":96.19,"close":97.15,"volume":11140000,"adj_close":97.15}
{"date":"1969-10-31","open":96.93,"high":98.03,"low":96.33,"close":97.12,"volume":13100000,"adj_close":97.12}
{"date":"1969-10-30","open":96.81,"high":97.47,"low":95.61,"close":96.93,"volume":12820000,"adj_close":96.93}
{"date":"1969-10-29","open":97.66,"high":97.92,"low":96.26,"close":96.81,"volume":12380000,"adj_close":96.81}
{"date":"1969-10-28","open":97.97,"high":98.55,"low":97.02,"close":97.66,"volume":12410000,"adj_close":97.66}
{"date":"1969-10-27","open":98.12,"high":98.78,"low":97.49,"close":97.97,"volume":12160000,"adj_close":97.97}
{"date":"1969-10-24","open":97.46,"high":98.83,"low":96.97,"close":98.12,"volume":15430000,"adj_close":98.12}
{"date":"1969-10-23","open":97.83,"high":98.39,"low":96.46,"close":97.46,"volume":14780000,"adj_close":97.46}
{"date":"1969-10-22","open":97.2,"high":98.61,"low":96.56,"close":97.83,"volume":19320000,"adj_close":97.83}
{"date":"1969-10-21","open":96.46,"high":97.84,"low":95.86,"close":97.2,"volume":16460000,"adj_close":97.2}
{"date":"1969-10-20","open":96.26,"high":97.17,"low":95.29,"close":96.46,"volume":13540000,"adj_close":96.46}
{"date":"1969-10-17","open":96.37,"high":97.24,"low":95.38,"close":96.26,"volume":13740000,"adj_close":96.26}
{"date":"1969-10-16","open":95.72,"high":97.54,"low":95.05,"close":96.37,"volume":19500000,"adj_close":96.37}
{"date":"1969-10-15","open":95.7,"high":96.56,"low":94.65,"close":95.72,"volume":15740000,"adj_close":95.72}
{"date":"1969-10-14","open":94.55,"high":96.53,"low":94.32,"close":95.7,"volume":19950000,"adj_close":95.7}
{"date":"1969-10-13","open":93.56,"high":94.86,"low":93.2,"close":94.55,"volume":13620000,"adj_close":94.55}
{"date":"1969-10-10","open":93.03,"high":94.19,"low":92.6,"close":93.56,"volume":12210000,"adj_close":93.56}
{"date":"1969-10-09","open":92.67,"high":93.55,"low":91.75,"close":93.03,"volume":10420000,"adj_close":93.03}
{"date":"1969-10-08","open":93.09,"high":93.56,"low":92.04,"close":92.67,"volume":10370000,"adj_close":92.67}
{"date":"1969-10-07","open":93.38,"high":94.03,"low":92.59,"close":93.09,"volume":10050000,"adj_close":93.09}
{"date":"1969-10-06","open":93.19,"high":93.99,"low":92.5,"close":93.38,"volume":9180000,"adj_close":93.38}
{"date":"1969-10-03","open":93.24,"high":94.39,"low":92.65,"close":93.19,"volume":12410000,"adj_close":93.19}
{"date":"1969-10-02","open":92.52,"high":93.63,"low":91.66,"close":93.24,"volume":11430000,"adj_close":93.24}
{"date":"1969-10-01","open":93.12,"high":93.51,"low":92.12,"close":92.52,"volume":9090000,"adj_close":92.52}
{"date":"1969-09-30","open":93.41,"high":94.05,"low":92.55,"close":93.12,"volume":9180000,"adj_close":93.12}
{"date":"1969-09-29","open":94.16,"high":94.45,"low":92.62,"close":93.41,"volume":10170000,"adj_close":93.41}
{"date":"1969-09-26","open":94.77,"high":95.23,"low":93.53,"close":94.16,"volume":9680000,"adj_close":94.16}
{"date":"1969-09-25","open":95.5,"high":95.92,"low":94.28,"close":94.77,"volume":10690000,"adj_close":94.77}
{"date":"1969-09-24","open":95.63,"high":96.2,"low":94.75,"close":95.5,"volume":11320000,"adj_close":95.5}
{"date":"1969-09-23","open":95.63,"high":96.62,"low":94.86,"close":95.63,"volume":13030000,"adj_close":95.63}
{"date":"1969-09-22","open":95.19,"high":96.13,"low":94.58,"close":95.63,"volume":9280000,"adj_close":95.63}
{"date":"1969-09-19","open":94.9,"high":95.92,"low":94.35,"close":95.19,"volume":12270000,"adj_close":95.19}
{"date":"1969-09-18","open":94.76,"high":95.53,"low":94.05,"close":94.9,"volume":11170000,"adj_close":94.9}
{"date":"1969-09-17","open":94.95,"high":95.7,"low":94.04,"close":94.76,"volume":10980000,"adj_close":94.76}
{"date":"1969-09-16","open":94.87,"high":95.73,"low":94.06,"close":94.95,"volume":11160000,"adj_close":94.95}
{"date":"1969-09-15","open":94.13,"high":95.61,"low":93.73,"close":94.87,"volume":10680000,"adj_close":94.87}
{"date":"1969-09-12","open":94.22,"high":95.04,"low":93.26,"close":94.13,"volume":10800000,"adj_close":94.13}
{"date":"1969-09-11","open":94.95,"high":95.77,"low":93.72,"close":94.22,"volume":12370000,"adj_close":94.22}
{"date":"1969-09-10","open":93.38,"high":95.35,"low":93.23,"close":94.95,"volume":11490000,"adj_close":94.95}
{"date":"1969-09-09","open":92.7,"high":93.94,"low":91.77,"close":93.38,"volume":10980000,"adj_close":93.38}
{"date":"1969-09-08","open":93.64,"high":93.76,"low":92.35,"close":92.7,"volume":8310000,"adj_close":92.7}
{"date":"1969-09-05","open":94.2,"high":94.51,"low":93.09,"close":93.64,"volume":8890000,"adj_close":93.64}
{"date":"1969-09-04","open":94.98,"high":95.2,"low":93.66,"close":94.2,"volume":9380000,"adj_close":94.2}
{"date":"1969-09-03","open":95.54,"high":96.11,"low":94.38,"close":94.98,"volume":8760000,"adj_close":94.98}
{"date":"1969-09-02","open":95.51,"high":96.31,"low":94.85,"close":95.54,"volume":8560000,"adj_close":95.54}
{"date":"1969-08-29","open":94.89,"high":95.51,"low":94.46,"close":95.51,"volume":8850000,"adj_close":95.51}
{"date":"1969-08-28","open":94.49,"high":95.38,"low":94.04,"close":94.89,"volume":7730000,"adj_close":94.89}
{"date":"1969-08-27","open":94.3,"high":95.16,"low":93.76,"close":94.49,"volume":9100000,"adj_close":94.49}
{"date":"1969-08-26","open":94.93,"high":95.04,"low":93.65,"close":94.3,"volume":8910000,"adj_close":94.3}
{"date":"1969-08-25","open":95.92,"high":96.13,"low":94.52,"close":94.93,"volume":8410000,"adj_close":94.93}
{"date":"1969-08-22","open":95.35,"high":96.43,"low":94.91,"close":95.92,"volume":10140000,"adj_close":95.92}
{"date":"1969-08-21","open":95.07,"high":95.87,"low":94.56,"close":95.35,"volume":8420000,"adj_close":95.35}
{"date":"1969-08-20","open":95.07,"high":95.64,"low":94.25,"close":95.07,"volume":9680000,"adj_close":95.07}
{"date":"1969-08-19","open":94.57,"high":95.18,"low":93.95,"close":95.07,"volume":12640000,"adj_close":95.07}
{"date":"1969-08-18","open":94,"high":95,"low":93.51,"close":94.57,"volume":9420000,"adj_close":94.57}
{"date":"1969-08-15","open":93.34,"high":94.5,"low":92.92,"close":94,"volume":10210000,"adj_close":94}
{"date":"1969-08-14","open":92.7,"high":93.87,"low":92.32,"close":93.34,"volume":9690000,"adj_close":93.34}
{"date":"1969-08-13","open":92.63,"high":93.26,"low":91.48,"close":92.7,"volume":9910000,"adj_close":92.7}
{"date":"1969-08-12","open":93.36,"high":93.66,"low":92.19,"close":92.63,"volume":7870000,"adj_close":92.63}
{"date":"1969-08-11","open":93.94,"high":94.24,"low":92.77,"close":93.36,"volume":6680000,"adj_close":93.36}
{"date":"1969-08-08","open":93.99,"high":94.63,"low":93.29,"close":93.94,"volume":8760000,"adj_close":93.94}
{"date":"1969-08-07","open":93.92,"high":94.77,"low":93.17,"close":93.99,"volume":9450000,"adj_close":93.99}
{"date":"1969-08-06","open":93.41,"high":94.76,"low":93.02,"close":93.92,"volume":11100000,"adj_close":93.92}
{"date":"1969-08-05","open":92.99,"high":94.02,"low":92.13,"close":93.41,"volume":8940000,"adj_close":93.41}
{"date":"1969-08-04","open":93.47,"high":94.42,"low":92.29,"close":92.99,"volume":10700000,"adj_close":92.99}
{"date":"1969-08-01","open":91.92,"high":94.19,"low":91.92,"close":93.47,"volume":15070000,"adj_close":93.47}
{"date":"1969-07-31","open":89.96,"high":92.4,"low":89.96,"close":91.83,"volume":14160000,"adj_close":91.83}
{"date":"1969-07-30","open":89.48,"high":90.82,"low":88.04,"close":89.93,"volume":15580000,"adj_close":89.93}
{"date":"1969-07-29","open":90.21,"high":91.56,"low":89.06,"close":89.48,"volume":13630000,"adj_close":89.48}
{"date":"1969-07-28","open":91.91,"high":91.91,"low":89.83,"close":90.21,"volume":11800000,"adj_close":90.21}
{"date":"1969-07-25","open":92.8,"high":93.28,"low":91.54,"close":92.06,"volume":9800000,"adj_close":92.06}
{"date":"1969-07-24","open":93.12,"high":93.87,"low":92.29,"close":92.8,"volume":9750000,"adj_close":92.8}
{"date":"1969-07-23","open":93.52,"high":93.99,"low":92.07,"close":93.12,"volume":11680000,"adj_close":93.12}
{"date":"1969-07-22","open":94.95,"high":95.45,"low":93.15,"close":93.52,"volume":9780000,"adj_close":93.52}
{"date":"1969-07-18","open":95.76,"high":95.84,"low":94.18,"close":94.95,"volume":8590000,"adj_close":94.95}
{"date":"1969-07-17","open":95.18,"high":96.71,"low":95.07,"close":95.76,"volume":10450000,"adj_close":95.76}
{"date":"1969-07-16","open":94.24,"high":95.83,"low":94.22,"close":95.18,"volume":10470000,"adj_close":95.18}
{"date":"1969-07-15","open":94.55,"high":95,"low":93.11,"close":94.24,"volume":11110000,"adj_close":94.24}
{"date":"1969-07-14","open":95.77,"high":96.17,"low":94.2,"close":94.55,"volume":8310000,"adj_close":94.55}
{"date":"1969-07-11","open":95.38,"high":96.65,"low":94.81,"close":95.77,"volume":11730000,"adj_close":95.77}
{"date":"1969-07-10","open":96.88,"high":97.04,"low":95.03,"close":95.38,"volume":11450000,"adj_close":95.38}
{"date":"1969-07-09","open":97.63,"high":97.85,"low":96.33,"close":96.88,"volume":9320000,"adj_close":96.88}
{"date":"1969-07-08","open":98.98,"high":98.98,"low":97.15,"close":97.63,"volume":9320000,"adj_close":97.63}
{"date":"1969-07-07","open":99.61,"high":100.33,"low":98.45,"close":99.03,"volume":9970000,"adj_close":99.03}
{"date":"1969-07-03","open":98.94,"high":100.25,"low":98.62,"close":99.61,"volume":10110000,"adj_close":99.61}
{"date":"1969-07-02","open":98.08,"high":99.5,"low":97.81,"close":98.94,"volume":11350000,"adj_close":98.94}
{"date":"1969-07-01","open":97.71,"high":98.66,"low":97.13,"close":98.08,"volume":9890000,"adj_close":98.08}
{"date":"1969-06-30","open":97.33,"high":98.64,"low":96.82,"close":97.71,"volume":8640000,"adj_close":97.71}
{"date":"1969-06-27","open":97.25,"high":98.15,"low":96.65,"close":97.33,"volume":9020000,"adj_close":97.33}
{"date":"1969-06-26","open":97.01,"high":97.91,"low":95.97,"close":97.25,"volume":10310000,"adj_close":97.25}
{"date":"1969-06-25","open":97.32,"high":98.3,"low":96.56,"close":97.01,"volume":10490000,"adj_close":97.01}
{"date":"1969-06-24","open":96.29,"high":98.04,"low":96.29,"close":97.32,"volume":11460000,"adj_close":97.32}
{"date":"1969-06-23","open":96.67,"high":97.17,"low":95.21,"close":96.23,"volume":12900000,"adj_close":96.23}
{"date":"1969-06-20","open":97.24,"high":98.22,"low":96.29,"close":96.67,"volume":11360000,"adj_close":96.67}
{"date":"1969-06-19","open":97.81,"high":98.38,"low":96.61,"close":97.24,"volume":11160000,"adj_close":97.24}
{"date":"1969-06-18","open":97.95,"high":99.2,"low":97.45,"close":97.81,"volume":11290000,"adj_close":97.81}
{"date":"1969-06-17","open":98.32,"high":98.71,"low":96.88,"close":97.95,"volume":12210000,"adj_close":97.95}
{"date":"1969-06-16","open":98.65,"high":99.64,"low":97.91,"close":98.32,"volume":10400000,"adj_close":98.32}
{"date":"1969-06-13","open":98.26,"high":99.51,"low":97.59,"close":98.65,"volume":13070000,"adj_close":98.65}
{"date":"1969-06-12","open":99.05,"high":99.78,"low":97.96,"close":98.26,"volume":11790000,"adj_close":98.26}
{"date":"1969-06-11","open":100.42,"high":100.71,"low":99.02,"close":99.05,"volume":13640000,"adj_close":99.05}
{"date":"1969-06-10","open":101.2,"high":101.76,"low":100.02,"close":100.42,"volume":10660000,"adj_close":100.42}
{"date":"1969-06-09","open":102.12,"high":102.16,"low":100.54,"close":101.2,"volume":10650000,"adj_close":101.2}
{"date":"1969-06-06","open":102.76,"high":103.41,"low":101.68,"close":102.12,"volume":12520000,"adj_close":102.12}
{"date":"1969-06-05","open":102.59,"high":103.45,"low":102.05,"close":102.76,"volume":12350000,"adj_close":102.76}
{"date":"1969-06-04","open":102.63,"high":103.45,"low":102.07,"close":102.59,"volume":10840000,"adj_close":102.59}
{"date":"1969-06-03","open":102.94,"high":103.6,"low":102.09,"close":102.63,"volume":11190000,"adj_close":102.63}
{"date":"1969-06-02","open":103.46,"high":103.75,"low":102.4,"close":102.94,"volume":9180000,"adj_close":102.94}
{"date":"1969-05-29","open":103.26,"high":104.27,"low":102.76,"close":103.46,"volume":11770000,"adj_close":103.46}
{"date":"1969-05-28","open":103.57,"high":103.91,"low":102.29,"close":103.26,"volume":11330000,"adj_close":103.26}
{"date":"1969-05-27","open":104.36,"high":104.68,"low":103.12,"close":103.57,"volume":10580000,"adj_close":103.57}
{"date":"1969-05-26","open":104.59,"high":105.14,"low":103.8,"close":104.36,"volume":9030000,"adj_close":104.36}
{"date":"1969-05-23","open":104.6,"high":105.32,"low":103.78,"close":104.59,"volume":10900000,"adj_close":104.59}
{"date":"1969-05-22","open":104.47,"high":105.66,"low":103.92,"close":104.6,"volume":13710000,"adj_close":104.6}
{"date":"1969-05-21","open":104.04,"high":105.03,"low":103.37,"close":104.47,"volume":12100000,"adj_close":104.47}
{"date":"1969-05-20","open":104.97,"high":105.16,"low":103.56,"close":104.04,"volume":10280000,"adj_close":104.04}
{"date":"1969-05-19","open":105.94,"high":106.15,"low":104.52,"close":104.97,"volume":9790000,"adj_close":104.97}
{"date":"1969-05-16","open":105.85,"high":106.59,"low":105.18,"close":105.94,"volume":12280000,"adj_close":105.94}
{"date":"1969-05-15","open":106.16,"high":106.69,"low":105.08,"close":105.85,"volume":11930000,"adj_close":105.85}
{"date":"1969-05-14","open":105.34,"high":106.74,"low":105.07,"close":106.16,"volume":14360000,"adj_close":106.16}
{"date":"1969-05-13","open":104.89,"high":105.91,"low":104.31,"close":105.34,"volume":12910000,"adj_close":105.34}
{"date":"1969-05-12","open":105.05,"high":105.65,"low":104.12,"close":104.89,"volume":10550000,"adj_close":104.89}
{"date":"1969-05-09","open":105.1,"high":106.01,"low":104.35,"close":105.05,"volume":12530000,"adj_close":105.05}
{"date":"1969-05-08","open":104.67,"high":105.74,"low":104.1,"close":105.1,"volume":13050000,"adj_close":105.1}
{"date":"1969-05-07","open":104.86,"high":105.59,"low":103.83,"close":104.67,"volume":14030000,"adj_close":104.67}
{"date":"1969-05-06","open":104.37,"high":105.5,"low":103.84,"close":104.86,"volume":14700000,"adj_close":104.86}
{"date":"1969-05-05","open":104,"high":105.08,"low":103.48,"close":104.37,"volume":13300000,"adj_close":104.37}
{"date":"1969-05-02","open":103.51,"high":104.63,"low":102.98,"close":104,"volume":13070000,"adj_close":104}
{"date":"1969-05-01","open":103.69,"high":104.59,"low":102.74,"close":103.51,"volume":14380000,"adj_close":103.51}
{"date":"1969-04-30","open":102.79,"high":104.56,"low":102.5,"close":103.69,"volume":19350000,"adj_close":103.69}
{"date":"1969-04-29","open":102.03,"high":103.31,"low":101.51,"close":102.79,"volume":14730000,"adj_close":102.79}
{"date":"1969-04-28","open":101.72,"high":102.65,"low":100.97,"close":102.03,"volume":11120000,"adj_close":102.03}
{"date":"1969-04-25","open":101.27,"high":102.29,"low":100.81,"close":101.72,"volume":12480000,"adj_close":101.72}
{"date":"1969-04-24","open":100.8,"high":101.8,"low":100.21,"close":101.27,"volume":11340000,"adj_close":101.27}
{"date":"1969-04-23","open":100.78,"high":101.77,"low":100.15,"close":100.8,"volume":12220000,"adj_close":100.8}
{"date":"1969-04-22","open":100.56,"high":101.29,"low":99.52,"close":100.78,"volume":10250000,"adj_close":100.78}
{"date":"1969-04-21","open":101.24,"high":101.68,"low":100.11,"close":100.56,"volume":10010000,"adj_close":100.56}
{"date":"1969-04-18","open":100.78,"high":102.09,"low":100.3,"close":101.24,"volume":10850000,"adj_close":101.24}
{"date":"1969-04-17","open":100.63,"high":101.41,"low":99.99,"close":100.78,"volume":9360000,"adj_close":100.78}
{"date":"1969-04-16","open":101.53,"high":101.78,"low":100.16,"close":100.63,"volume":9680000,"adj_close":100.63}
{"date":"1969-04-15","open":101.57,"high":102.15,"low":100.76,"close":101.53,"volume":9610000,"adj_close":101.53}
{"date":"1969-04-14","open":101.65,"high":102.4,"low":101.02,"close":101.57,"volume":8990000,"adj_close":101.57}
{"date":"1969-04-11","open":101.55,"high":102.28,"low":100.97,"close":101.65,"volume":10650000,"adj_close":101.65}
{"date":"1969-04-10","open":101.02,"high":102.22,"low":100.73,"close":101.55,"volume":12200000,"adj_close":101.55}
{"date":"1969-04-09","open":100.14,"high":101.44,"low":99.88,"close":101.02,"volume":12530000,"adj_close":101.02}
{"date":"1969-04-08","open":99.89,"high":101.27,"low":99.35,"close":100.14,"volume":9360000,"adj_close":100.14}
{"date":"1969-04-07","open":100.63,"high":100.63,"low":99.08,"close":99.89,"volume":9430000,"adj_close":99.89}
{"date":"1969-04-03","open":100.78,"high":101.3,"low":99.87,"close":100.68,"volume":10300000,"adj_close":100.68}
{"date":"1969-04-02","open":101.42,"high":101.65,"low":100.61,"close":100.78,"volume":10110000,"adj_close":100.78}
{"date":"1969-04-01","open":101.51,"high":102.45,"low":100.84,"close":101.42,"volume":12360000,"adj_close":101.42}
{"date":"1969-03-28","open":101.1,"high":102.35,"low":100.73,"close":101.51,"volume":12430000,"adj_close":101.51}
{"date":"1969-03-27","open":100.39,"high":101.81,"low":100.03,"close":101.1,"volume":11900000,"adj_close":101.1}
{"date":"1969-03-26","open":99.66,"high":100.86,"low":99.24,"close":100.39,"volume":11030000,"adj_close":100.39}
{"date":"1969-03-25","open":99.5,"high":100.3,"low":98.88,"close":99.66,"volume":9820000,"adj_close":99.66}
{"date":"1969-03-24","open":99.63,"high":100.16,"low":98.85,"close":99.5,"volume":8110000,"adj_close":99.5}
{"date":"1969-03-21","open":99.84,"high":100.37,"low":98.88,"close":99.63,"volume":9830000,"adj_close":99.63}
{"date":"1969-03-20","open":99.21,"high":100.39,"low":98.9,"close":99.84,"volume":10260000,"adj_close":99.84}
{"date":"1969-03-19","open":98.49,"high":99.7,"low":98.03,"close":99.21,"volume":9740000,"adj_close":99.21}
{"date":"1969-03-18","open":98.25,"high":99.41,"low":97.83,"close":98.49,"volume":11210000,"adj_close":98.49}
{"date":"1969-03-17","open":98,"high":98.71,"low":97.06,"close":98.25,"volume":9150000,"adj_close":98.25}
{"date":"1969-03-14","open":98.39,"high":98.7,"low":97.4,"close":98,"volume":8640000,"adj_close":98}
{"date":"1969-03-13","open":99.05,"high":99.35,"low":97.82,"close":98.39,"volume":10030000,"adj_close":98.39}
{"date":"1969-03-12","open":99.32,"high":99.87,"low":98.35,"close":99.05,"volume":8720000,"adj_close":99.05}
{"date":"1969-03-11","open":98.99,"high":100.14,"low":98.58,"close":99.32,"volume":9870000,"adj_close":99.32}
{"date":"1969-03-10","open":98.65,"high":99.47,"low":97.87,"close":98.99,"volume":8920000,"adj_close":98.99}
{"date":"1969-03-07","open":98.7,"high":99.13,"low":97.32,"close":98.65,"volume":10830000,"adj_close":98.65}
{"date":"1969-03-06","open":99.71,"high":99.93,"low":98.11,"close":98.7,"volume":9670000,"adj_close":98.7}
{"date":"1969-03-05","open":99.32,"high":100.48,"low":98.95,"close":99.71,"volume":11370000,"adj_close":99.71}
{"date":"1969-03-04","open":98.38,"high":99.76,"low":98.17,"close":99.32,"volume":9320000,"adj_close":99.32}
{"date":"1969-03-03","open":98.13,"high":99.08,"low":97.61,"close":98.38,"volume":8260000,"adj_close":98.38}
{"date":"1969-02-28","open":98.14,"high":99.02,"low":97.53,"close":98.13,"volume":8990000,"adj_close":98.13}
{"date":"1969-02-27","open":98.45,"high":99,"low":97.5,"close":98.14,"volume":9670000,"adj_close":98.14}
{"date":"1969-02-26","open":97.98,"high":99.1,"low":97.36,"close":98.45,"volume":9540000,"adj_close":98.45}
{"date":"1969-02-25","open":98.6,"high":99.65,"low":97.5,"close":97.98,"volume":9540000,"adj_close":97.98}
{"date":"1969-02-24","open":99.79,"high":100.07,"low":98.09,"close":98.6,"volume":12730000,"adj_close":98.6}
{"date":"1969-02-20","open":100.65,"high":101.03,"low":99.29,"close":99.79,"volume":10990000,"adj_close":99.79}
{"date":"1969-02-19","open":101.4,"high":102.07,"low":100.3,"close":100.65,"volume":10390000,"adj_close":100.65}
{"date":"1969-02-18","open":102.27,"high":102.27,"low":100.58,"close":101.4,"volume":12490000,"adj_close":101.4}
{"date":"1969-02-17","open":103.61,"high":104.03,"low":102.04,"close":102.44,"volume":11670000,"adj_close":102.44}
{"date":"1969-02-14","open":103.71,"high":104.37,"low":102.88,"close":103.61,"volume":11460000,"adj_close":103.61}
{"date":"1969-02-13","open":103.63,"high":104.36,"low":102.86,"close":103.71,"volume":12010000,"adj_close":103.71}
{"date":"1969-02-12","open":103.65,"high":104.34,"low":102.98,"close":103.63,"volume":11530000,"adj_close":103.63}
{"date":"1969-02-11","open":103.53,"high":104.61,"low":102.96,"close":103.65,"volume":12320000,"adj_close":103.65}
{"date":"1969-02-07","open":103.54,"high":104.22,"low":102.5,"close":103.53,"volume":12780000,"adj_close":103.53}
{"date":"1969-02-06","open":103.2,"high":104.3,"low":102.55,"close":103.54,"volume":12570000,"adj_close":103.54}
{"date":"1969-02-05","open":102.92,"high":103.84,"low":102.26,"close":103.2,"volume":13750000,"adj_close":103.2}
{"date":"1969-02-04","open":102.89,"high":103.59,"low":102.15,"close":102.92,"volume":12550000,"adj_close":102.92}
{"date":"1969-02-03","open":103.01,"high":103.75,"low":102.04,"close":102.89,"volume":12510000,"adj_close":102.89}
{"date":"1969-01-31","open":102.55,"high":103.64,"low":102.08,"close":103.01,"volume":12020000,"adj_close":103.01}
{"date":"1969-01-30","open":102.51,"high":103.33,"low":101.73,"close":102.55,"volume":13010000,"adj_close":102.55}
{"date":"1969-01-29","open":102.41,"high":103.31,"low":101.69,"close":102.51,"volume":11470000,"adj_close":102.51}
{"date":"1969-01-28","open":102.4,"high":103.3,"low":101.56,"close":102.41,"volume":12070000,"adj_close":102.41}
{"date":"1969-01-27","open":102.38,"high":103.15,"low":101.64,"close":102.4,"volume":11020000,"adj_close":102.4}
{"date":"1969-01-24","open":102.43,"high":103.23,"low":101.71,"close":102.38,"volume":12520000,"adj_close":102.38}
{"date":"1969-01-23","open":101.98,"high":103.21,"low":101.57,"close":102.43,"volume":13140000,"adj_close":102.43}
{"date":"1969-01-22","open":101.63,"high":102.55,"low":101.06,"close":101.98,"volume":11480000,"adj_close":101.98}
{"date":"1969-01-21","open":101.69,"high":102.4,"low":100.88,"close":101.63,"volume":10910000,"adj_close":101.63}
{"date":"1969-01-20","open":102.03,"high":102.6,"low":101,"close":101.69,"volume":10950000,"adj_close":101.69}
{"date":"1969-01-17","open":102.18,"high":103.06,"low":101.32,"close":102.03,"volume":11590000,"adj_close":102.03}
{"date":"1969-01-16","open":101.62,"high":103.25,"low":101.27,"close":102.18,"volume":13120000,"adj_close":102.18}
{"date":"1969-01-15","open":101.13,"high":102.48,"low":100.78,"close":101.62,"volume":11810000,"adj_close":101.62}
{"date":"1969-01-14","open":100.44,"high":101.63,"low":99.04,"close":101.13,"volume":10700000,"adj_close":101.13}
{"date":"1969-01-13","open":100.93,"high":101.35,"low":96.63,"close":100.44,"volume":11160000,"adj_close":100.44}
{"date":"1969-01-10","open":101.22,"high":102.14,"low":100.32,"close":100.93,"volume":12680000,"adj_close":100.93}
{"date":"1969-01-09","open":100.8,"high":102.09,"low":100.35,"close":101.22,"volume":12100000,"adj_close":101.22}
{"date":"1969-01-08","open":101.22,"high":102.12,"low":100.14,"close":100.8,"volume":13840000,"adj_close":100.8}
{"date":"1969-01-07","open":102.47,"high":102.68,"low":100.15,"close":101.22,"volume":15740000,"adj_close":101.22}
{"date":"1969-01-06","open":103.99,"high":104.36,"low":101.94,"close":102.47,"volume":12720000,"adj_close":102.47}
{"date":"1969-01-03","open":103.93,"high":104.87,"low":103.17,"close":103.99,"volume":12750000,"adj_close":103.99}
{"date":"1969-01-02","open":103.86,"high":104.85,"low":103.21,"close":103.93,"volume":9800000,"adj_close":103.93}
{"date":"1968-12-31","open":103.8,"high":104.61,"low":102.98,"close":103.86,"volume":13130000,"adj_close":103.86}
{"date":"1968-12-30","open":104.74,"high":104.99,"low":103.09,"close":103.8,"volume":12080000,"adj_close":103.8}
{"date":"1968-12-27","open":105.15,"high":105.87,"low":104.2,"close":104.74,"volume":11200000,"adj_close":104.74}
{"date":"1968-12-26","open":105.04,"high":106.03,"low":104.29,"close":105.15,"volume":9670000,"adj_close":105.15}
{"date":"1968-12-24","open":105.21,"high":105.95,"low":104.37,"close":105.04,"volume":11540000,"adj_close":105.04}
{"date":"1968-12-23","open":106.34,"high":106.68,"low":104.61,"close":105.21,"volume":12970000,"adj_close":105.21}
{"date":"1968-12-20","open":106.97,"high":107.98,"low":105.73,"close":106.34,"volume":15910000,"adj_close":106.34}
{"date":"1968-12-19","open":106.66,"high":107.67,"low":105.1,"close":106.97,"volume":19630000,"adj_close":106.97}
{"date":"1968-12-17","open":107.1,"high":107.65,"low":105.86,"close":106.66,"volume":14700000,"adj_close":106.66}
{"date":"1968-12-16","open":107.58,"high":108.4,"low":106.4,"close":107.1,"volume":15950000,"adj_close":107.1}
{"date":"1968-12-13","open":107.32,"high":108.5,"low":106.56,"close":107.58,"volume":16740000,"adj_close":107.58}
{"date":"1968-12-12","open":107.39,"high":108.43,"low":106.33,"close":107.32,"volume":18160000,"adj_close":107.32}
{"date":"1968-12-10","open":107.66,"high":108.33,"low":106.68,"close":107.39,"volume":14500000,"adj_close":107.39}
{"date":"1968-12-09","open":107.93,"high":108.77,"low":106.89,"close":107.66,"volume":15800000,"adj_close":107.66}
{"date":"1968-12-06","open":107.67,"high":108.91,"low":106.85,"close":107.93,"volume":15320000,"adj_close":107.93}
{"date":"1968-12-05","open":108.02,"high":108.9,"low":106.71,"close":107.67,"volume":19330000,"adj_close":107.67}
{"date":"1968-12-03","open":108.12,"high":108.74,"low":107.02,"close":108.02,"volume":15460000,"adj_close":108.02}
{"date":"1968-12-02","open":108.37,"high":109.37,"low":107.15,"close":108.12,"volume":15390000,"adj_close":108.12}
{"date":"1968-11-29","open":107.76,"high":109.09,"low":107.32,"close":108.37,"volume":14390000,"adj_close":108.37}
{"date":"1968-11-27","open":107.26,"high":108.55,"low":106.59,"close":107.76,"volume":16550000,"adj_close":107.76}
{"date":"1968-11-26","open":106.48,"high":107.93,"low":106.11,"close":107.26,"volume":16360000,"adj_close":107.26}
{"date":"1968-11-25","open":106.3,"high":107.29,"low":105.47,"close":106.48,"volume":14490000,"adj_close":106.48}
{"date":"1968-11-22","open":105.97,"high":106.89,"low":105.21,"close":106.3,"volume":15420000,"adj_close":106.3}
{"date":"1968-11-21","open":106.14,"high":106.77,"low":104.85,"close":105.97,"volume":18320000,"adj_close":105.97}
{"date":"1968-11-19","open":105.92,"high":106.84,"low":105.06,"close":106.14,"volume":15120000,"adj_close":106.14}
{"date":"1968-11-18","open":105.78,"high":106.74,"low":105.05,"close":105.92,"volume":14390000,"adj_close":105.92}
{"date":"1968-11-15","open":105.2,"high":106.44,"low":104.61,"close":105.78,"volume":15040000,"adj_close":105.78}
{"date":"1968-11-14","open":105.13,"high":106.01,"low":104.34,"close":105.2,"volume":14900000,"adj_close":105.2}
{"date":"1968-11-13","open":104.62,"high":105.76,"low":104.08,"close":105.13,"volume":15660000,"adj_close":105.13}
{"date":"1968-11-12","open":103.95,"high":105.28,"low":103.51,"close":104.62,"volume":17250000,"adj_close":104.62}
{"date":"1968-11-08","open":103.5,"high":104.59,"low":102.96,"close":103.95,"volume":14250000,"adj_close":103.95}
{"date":"1968-11-07","open":103.27,"high":104.47,"low":102.31,"close":103.5,"volume":11660000,"adj_close":103.5}
{"date":"1968-11-06","open":103.1,"high":104.41,"low":102.45,"close":103.27,"volume":12640000,"adj_close":103.27}
{"date":"1968-11-04","open":103.06,"high":103.69,"low":101.85,"close":103.1,"volume":10930000,"adj_close":103.1}
{"date":"1968-11-01","open":103.41,"high":104.3,"low":102.36,"close":103.06,"volume":14480000,"adj_close":103.06}
{"date":"1968-10-31","open":103.3,"high":104.57,"low":102.43,"close":103.41,"volume":17650000,"adj_close":103.41}
{"date":"1968-10-29","open":103.9,"high":104.5,"low":102.65,"close":103.3,"volume":12340000,"adj_close":103.3}
{"date":"1968-10-28","open":104.2,"high":104.89,"low":103.16,"close":103.9,"volume":11740000,"adj_close":103.9}
{"date":"1968-10-25","open":103.84,"high":104.81,"low":103.14,"close":104.2,"volume":14150000,"adj_close":104.2}
{"date":"1968-10-24","open":104.57,"high":105.15,"low":103.15,"close":103.84,"volume":18300000,"adj_close":103.84}
{"date":"1968-10-22","open":104.99,"high":105.48,"low":103.84,"close":104.57,"volume":13970000,"adj_close":104.57}
{"date":"1968-10-21","open":104.82,"high":105.78,"low":104.09,"close":104.99,"volume":14380000,"adj_close":104.99}
{"date":"1968-10-18","open":104.01,"high":105.34,"low":103.54,"close":104.82,"volume":15130000,"adj_close":104.82}
{"date":"1968-10-17","open":103.81,"high":105.01,"low":103.81,"close":104.01,"volume":21060000,"adj_close":104.01}
{"date":"1968-10-15","open":103.32,"high":104.25,"low":102.66,"close":103.53,"volume":13410000,"adj_close":103.53}
{"date":"1968-10-14","open":103.18,"high":104.03,"low":102.48,"close":103.32,"volume":11980000,"adj_close":103.32}
{"date":"1968-10-11","open":103.29,"high":103.9,"low":102.39,"close":103.18,"volume":12650000,"adj_close":103.18}
{"date":"1968-10-10","open":103.74,"high":104.3,"low":102.61,"close":103.29,"volume":17000000,"adj_close":103.29}
{"date":"1968-10-08","open":103.7,"high":104.45,"low":102.84,"close":103.74,"volume":14000000,"adj_close":103.74}
{"date":"1968-10-07","open":103.71,"high":104.4,"low":102.93,"close":103.7,"volume":12420000,"adj_close":103.7}
{"date":"1968-10-04","open":103.22,"high":104.35,"low":102.65,"close":103.71,"volume":15350000,"adj_close":103.71}
{"date":"1968-10-03","open":102.86,"high":104.13,"low":102.34,"close":103.22,"volume":21110000,"adj_close":103.22}
{"date":"1968-10-01","open":102.67,"high":103.58,"low":101.8,"close":102.86,"volume":15560000,"adj_close":102.86}
{"date":"1968-09-30","open":102.31,"high":103.29,"low":101.71,"close":102.67,"volume":13610000,"adj_close":102.67}
{"date":"1968-09-27","open":102.36,"high":103.07,"low":101.36,"close":102.31,"volume":13860000,"adj_close":102.31}
{"date":"1968-09-26","open":102.59,"high":103.63,"low":101.59,"close":102.36,"volume":18950000,"adj_close":102.36}
{"date":"1968-09-24","open":102.24,"high":103.21,"low":101.59,"close":102.59,"volume":15210000,"adj_close":102.59}
{"date":"1968-09-23","open":101.66,"high":102.82,"low":101.2,"close":102.24,"volume":11550000,"adj_close":102.24}
{"date":"1968-09-20","open":101.59,"high":102.37,"low":100.81,"close":101.66,"volume":14190000,"adj_close":101.66}
{"date":"1968-09-19","open":101.5,"high":102.53,"low":100.84,"close":101.59,"volume":17910000,"adj_close":101.59}
{"date":"1968-09-17","open":101.24,"high":102.18,"low":100.64,"close":101.5,"volume":13920000,"adj_close":101.5}
{"date":"1968-09-16","open":100.86,"high":102.01,"low":100.33,"close":101.24,"volume":13260000,"adj_close":101.24}
{"date":"1968-09-13","open":100.52,"high":101.53,"low":99.89,"close":100.86,"volume":13070000,"adj_close":100.86}
{"date":"1968-09-12","open":100.73,"high":101.4,"low":99.7,"close":100.52,"volume":14630000,"adj_close":100.52}
{"date":"1968-09-10","open":101.23,"high":101.81,"low":100.12,"close":100.73,"volume":11430000,"adj_close":100.73}
{"date":"1968-09-09","open":101.2,"high":102.09,"low":100.47,"close":101.23,"volume":11890000,"adj_close":101.23}
{"date":"1968-09-06","open":100.74,"high":101.88,"low":100.23,"close":101.2,"volume":13180000,"adj_close":101.2}
{"date":"1968-09-05","open":100.02,"high":101.34,"low":99.63,"close":100.74,"volume":12980000,"adj_close":100.74}
{"date":"1968-09-04","open":99.32,"high":100.49,"low":98.95,"close":100.02,"volume":10040000,"adj_close":100.02}
{"date":"1968-09-03","open":98.86,"high":99.89,"low":98.31,"close":99.32,"volume":8620000,"adj_close":99.32}
{"date":"1968-08-30","open":98.74,"high":99.52,"low":98.2,"close":98.86,"volume":8190000,"adj_close":98.86}
{"date":"1968-08-29","open":98.81,"high":99.49,"low":97.9,"close":98.74,"volume":10940000,"adj_close":98.74}
{"date":"1968-08-27","open":98.94,"high":99.61,"low":98.16,"close":98.81,"volume":9710000,"adj_close":98.81}
{"date":"1968-08-26","open":98.69,"high":99.67,"low":98.29,"close":98.94,"volume":9740000,"adj_close":98.94}
{"date":"1968-08-23","open":98.7,"high":99.57,"low":97.71,"close":98.69,"volume":9890000,"adj_close":98.69}
{"date":"1968-08-22","open":98.96,"high":99.58,"low":97.71,"close":98.7,"volume":15140000,"adj_close":98.7}
{"date":"1968-08-20","open":99,"high":99.65,"low":98.08,"close":98.96,"volume":10640000,"adj_close":98.96}
{"date":"1968-08-19","open":98.68,"high":99.64,"low":98.16,"close":99,"volume":9900000,"adj_close":99}
{"date":"1968-08-16","open":98.07,"high":99.21,"low":97.62,"close":98.68,"volume":9940000,"adj_close":98.68}
{"date":"1968-08-15","open":98.53,"high":99.36,"low":97.48,"close":98.07,"volume":12710000,"adj_close":98.07}
{"date":"1968-08-13","open":98.01,"high":99.2,"low":97.68,"close":98.53,"volume":12730000,"adj_close":98.53}
{"date":"1968-08-12","open":97.01,"high":98.49,"low":96.72,"close":98.01,"volume":10420000,"adj_close":98.01}
{"date":"1968-08-09","open":97.04,"high":97.56,"low":96.11,"close":97.01,"volume":8390000,"adj_close":97.01}
{"date":"1968-08-08","open":97.25,"high":98.32,"low":96.58,"close":97.04,"volume":12920000,"adj_close":97.04}
{"date":"1968-08-06","open":96.85,"high":97.82,"low":96.42,"close":97.25,"volume":9620000,"adj_close":97.25}
{"date":"1968-08-05","open":96.63,"high":97.51,"low":95.95,"close":96.85,"volume":8850000,"adj_close":96.85}
{"date":"1968-08-02","open":97.28,"high":97.47,"low":95.79,"close":96.63,"volume":9860000,"adj_close":96.63}
{"date":"1968-08-01","open":97.74,"high":98.82,"low":96.78,"close":97.28,"volume":14380000,"adj_close":97.28}
{"date":"1968-07-30","open":97.65,"high":98.62,"low":96.84,"close":97.74,"volume":10250000,"adj_close":97.74}
{"date":"1968-07-29","open":98.34,"high":98.78,"low":96.89,"close":97.65,"volume":10940000,"adj_close":97.65}
{"date":"1968-07-26","open":97.94,"high":99.14,"low":97.22,"close":98.34,"volume":11690000,"adj_close":98.34}
{"date":"1968-07-25","open":99.21,"high":100.07,"low":97.43,"close":97.94,"volume":16140000,"adj_close":97.94}
{"date":"1968-07-23","open":99.33,"high":99.93,"low":97.89,"close":99.21,"volume":13570000,"adj_close":99.21}
{"date":"1968-07-22","open":100.46,"high":100.88,"low":98.51,"close":99.33,"volume":13530000,"adj_close":99.33}
{"date":"1968-07-19","open":101.44,"high":101.82,"low":99.8,"close":100.46,"volume":14620000,"adj_close":100.46}
{"date":"1968-07-18","open":101.7,"high":102.65,"low":100.49,"close":101.44,"volume":17420000,"adj_close":101.44}
{"date":"1968-07-16","open":102.26,"high":102.72,"low":100.97,"close":101.7,"volume":13380000,"adj_close":101.7}
{"date":"1968-07-15","open":102.34,"high":103.15,"low":101.44,"close":102.26,"volume":13390000,"adj_close":102.26}
{"date":"1968-07-12","open":102.39,"high":103.24,"low":101.39,"close":102.34,"volume":14810000,"adj_close":102.34}
{"date":"1968-07-11","open":102.23,"high":103.67,"low":101.41,"close":102.39,"volume":20290000,"adj_close":102.39}
{"date":"1968-07-09","open":101.94,"high":102.93,"low":101.19,"close":102.23,"volume":16540000,"adj_close":102.23}
{"date":"1968-07-08","open":100.91,"high":102.76,"low":100.72,"close":101.94,"volume":16860000,"adj_close":101.94}
{"date":"1968-07-03","open":99.74,"high":101.36,"low":99.6,"close":100.91,"volume":14390000,"adj_close":100.91}
{"date":"1968-07-02","open":99.4,"high":100.6,"low":98.6,"close":99.74,"volume":13350000,"adj_close":99.74}
{"date":"1968-07-01","open":99.58,"high":100.33,"low":98.77,"close":99.4,"volume":11280000,"adj_close":99.4}
{"date":"1968-06-28","open":99.98,"high":100.63,"low":98.91,"close":99.58,"volume":12040000,"adj_close":99.58}
{"date":"1968-06-27","open":100.08,"high":101.01,"low":99.11,"close":99.98,"volume":15370000,"adj_close":99.98}
{"date":"1968-06-25","open":100.39,"high":101.1,"low":99.28,"close":100.08,"volume":13200000,"adj_close":100.08}
{"date":"1968-06-24","open":100.66,"high":101.48,"low":99.66,"close":100.39,"volume":12320000,"adj_close":100.39}
{"date":"1968-06-21","open":101.51,"high":101.59,"low":99.8,"close":100.66,"volume":13450000,"adj_close":100.66}
{"date":"1968-06-20","open":99.99,"high":101.6,"low":99.52,"close":101.51,"volume":16290000,"adj_close":101.51}
{"date":"1968-06-18","open":100.13,"high":101.09,"low":99.43,"close":99.99,"volume":13630000,"adj_close":99.99}
{"date":"1968-06-17","open":101.13,"high":101.71,"low":99.43,"close":100.13,"volume":12570000,"adj_close":100.13}
{"date":"1968-06-14","open":101.25,"high":101.82,"low":99.98,"close":101.13,"volume":14690000,"adj_close":101.13}
{"date":"1968-06-13","open":101.66,"high":102.84,"low":100.55,"close":101.25,"volume":21350000,"adj_close":101.25}
{"date":"1968-06-11","open":101.41,"high":102.4,"low":100.74,"close":101.66,"volume":15700000,"adj_close":101.66}
{"date":"1968-06-10","open":101.27,"high":102.25,"low":100.42,"close":101.41,"volume":14640000,"adj_close":101.41}
{"date":"1968-06-07","open":100.65,"high":101.89,"low":100.24,"close":101.27,"volume":17320000,"adj_close":101.27}
{"date":"1968-06-06","open":99.89,"high":101.59,"low":99.5,"close":100.65,"volume":16130000,"adj_close":100.65}
{"date":"1968-06-05","open":100.38,"high":101.13,"low":99.26,"close":99.89,"volume":15590000,"adj_close":99.89}
{"date":"1968-06-04","open":99.99,"high":101.26,"low":99.32,"close":100.38,"volume":18030000,"adj_close":100.38}
{"date":"1968-06-03","open":98.72,"high":100.62,"low":98.72,"close":99.99,"volume":14970000,"adj_close":99.99}
{"date":"1968-05-31","open":97.92,"high":99.4,"low":97.66,"close":98.68,"volume":13090000,"adj_close":98.68}
{"date":"1968-05-29","open":97.62,"high":98.74,"low":97.01,"close":97.92,"volume":14100000,"adj_close":97.92}
{"date":"1968-05-28","open":96.99,"high":98.2,"low":96.41,"close":97.62,"volume":13850000,"adj_close":97.62}
{"date":"1968-05-27","open":97.15,"high":97.81,"low":96.29,"close":96.99,"volume":12720000,"adj_close":96.99}
{"date":"1968-05-24","open":96.97,"high":97.73,"low":96.21,"close":97.15,"volume":13300000,"adj_close":97.15}
{"date":"1968-05-23","open":97.18,"high":97.79,"low":96.38,"close":96.97,"volume":12840000,"adj_close":96.97}
{"date":"1968-05-22","open":96.93,"high":98.17,"low":96.47,"close":97.18,"volume":14200000,"adj_close":97.18}
{"date":"1968-05-21","open":96.45,"high":97.52,"low":95.92,"close":96.93,"volume":13160000,"adj_close":96.93}
{"date":"1968-05-20","open":96.9,"high":97.41,"low":95.8,"close":96.45,"volume":11180000,"adj_close":96.45}
{"date":"1968-05-17","open":97.6,"high":97.81,"low":96.11,"close":96.9,"volume":11830000,"adj_close":96.9}
{"date":"1968-05-16","open":98.07,"high":98.69,"low":97.05,"close":97.6,"volume":13030000,"adj_close":97.6}
{"date":"1968-05-15","open":98.12,"high":98.79,"low":97.32,"close":98.07,"volume":13180000,"adj_close":98.07}
{"date":"1968-05-14","open":98.19,"high":98.85,"low":97.33,"close":98.12,"volume":13160000,"adj_close":98.12}
{"date":"1968-05-13","open":98.5,"high":99.1,"low":97.52,"close":98.19,"volume":11860000,"adj_close":98.19}
{"date":"1968-05-10","open":98.39,"high":99.3,"low":97.76,"close":98.5,"volume":11700000,"adj_close":98.5}
{"date":"1968-05-09","open":98.91,"high":99.47,"low":97.68,"close":98.39,"volume":12890000,"adj_close":98.39}
{"date":"1968-05-08","open":98.9,"high":99.74,"low":98.25,"close":98.91,"volume":13120000,"adj_close":98.91}
{"date":"1968-05-07","open":98.35,"high":99.59,"low":97.86,"close":98.9,"volume":13920000,"adj_close":98.9}
{"date":"1968-05-06","open":98.66,"high":99.11,"low":97.27,"close":98.35,"volume":12160000,"adj_close":98.35}
{"date":"1968-05-03","open":98.59,"high":100.19,"low":97.98,"close":98.66,"volume":17990000,"adj_close":98.66}
{"date":"1968-05-02","open":97.97,"high":99.18,"low":97.53,"close":98.59,"volume":14260000,"adj_close":98.59}
{"date":"1968-05-01","open":97.46,"high":98.61,"low":96.84,"close":97.97,"volume":14440000,"adj_close":97.97}
{"date":"1968-04-30","open":97.97,"high":98.17,"low":96.58,"close":97.46,"volume":14380000,"adj_close":97.46}
{"date":"1968-04-29","open":97.21,"high":98.61,"low":96.81,"close":97.97,"volume":12030000,"adj_close":97.97}
{"date":"1968-04-26","open":96.62,"high":97.83,"low":96.22,"close":97.21,"volume":13500000,"adj_close":97.21}
{"date":"1968-04-25","open":96.92,"high":97.48,"low":95.68,"close":96.62,"volume":14430000,"adj_close":96.62}
{"date":"1968-04-24","open":96.62,"high":97.81,"low":95.98,"close":96.92,"volume":14810000,"adj_close":96.92}
{"date":"1968-04-23","open":95.68,"high":97.48,"low":95.68,"close":96.62,"volume":14010000,"adj_close":96.62}
{"date":"1968-04-22","open":95.85,"high":96.07,"low":94.22,"close":95.32,"volume":11720000,"adj_close":95.32}
{"date":"1968-04-19","open":97.08,"high":97.08,"low":95.15,"close":95.85,"volume":14560000,"adj_close":95.85}
{"date":"1968-04-18","open":96.81,"high":97.89,"low":96.12,"close":97.08,"volume":15890000,"adj_close":97.08}
{"date":"1968-04-17","open":96.62,"high":97.4,"low":95.76,"close":96.81,"volume":14090000,"adj_close":96.81}
{"date":"1968-04-16","open":96.59,"high":97.54,"low":95.72,"close":96.62,"volume":15680000,"adj_close":96.62}
{"date":"1968-04-15","open":96.53,"high":97.36,"low":95.33,"close":96.59,"volume":14220000,"adj_close":96.59}
{"date":"1968-04-11","open":95.67,"high":96.93,"low":94.81,"close":96.53,"volume":14230000,"adj_close":96.53}
{"date":"1968-04-10","open":94.95,"high":97.11,"low":94.74,"close":95.67,"volume":20410000,"adj_close":95.67}
{"date":"1968-04-08","open":93.29,"high":95.45,"low":93.11,"close":94.95,"volume":13010000,"adj_close":94.95}
{"date":"1968-04-05","open":93.84,"high":94.51,"low":92.67,"close":93.29,"volume":12570000,"adj_close":93.29}
{"date":"1968-04-04","open":93.47,"high":94.59,"low":92.63,"close":93.84,"volume":14340000,"adj_close":93.84}
{"date":"1968-04-03","open":92.64,"high":95.13,"low":92.24,"close":93.47,"volume":19290000,"adj_close":93.47}
{"date":"1968-04-02","open":92.48,"high":93.44,"low":91.39,"close":92.64,"volume":14520000,"adj_close":92.64}
{"date":"1968-04-01","open":91.11,"high":93.55,"low":91.11,"close":92.48,"volume":17730000,"adj_close":92.48}
{"date":"1968-03-29","open":89.57,"high":90.92,"low":89.21,"close":90.2,"volume":9000000,"adj_close":90.2}
{"date":"1968-03-28","open":89.66,"high":90.4,"low":89.05,"close":89.57,"volume":8000000,"adj_close":89.57}
{"date":"1968-03-27","open":88.93,"high":90.2,"low":88.88,"close":89.66,"volume":8970000,"adj_close":89.66}
{"date":"1968-03-26","open":88.33,"high":89.5,"low":88.1,"close":88.93,"volume":8670000,"adj_close":88.93}
{"date":"1968-03-25","open":88.42,"high":88.88,"low":87.65,"close":88.33,"volume":6700000,"adj_close":88.33}
{"date":"1968-03-22","open":88.33,"high":89.14,"low":87.5,"close":88.42,"volume":9900000,"adj_close":88.42}
{"date":"1968-03-21","open":88.98,"high":89.48,"low":88.05,"close":88.33,"volume":8580000,"adj_close":88.33}
{"date":"1968-03-20","open":88.99,"high":89.65,"low":88.48,"close":88.98,"volume":7390000,"adj_close":88.98}
{"date":"1968-03-19","open":89.59,"high":90.05,"low":88.61,"close":88.99,"volume":7410000,"adj_close":88.99}
{"date":"1968-03-18","open":89.11,"high":91.09,"low":89.11,"close":89.59,"volume":10800000,"adj_close":89.59}
{"date":"1968-03-15","open":88.32,"high":89.75,"low":87.61,"close":89.1,"volume":11210000,"adj_close":89.1}
{"date":"1968-03-14","open":89.75,"high":89.75,"low":87.81,"close":88.32,"volume":11640000,"adj_close":88.32}
{"date":"1968-03-13","open":90.23,"high":90.71,"low":89.4,"close":90.03,"volume":8990000,"adj_close":90.03}
{"date":"1968-03-12","open":90.13,"high":90.78,"low":89.39,"close":90.23,"volume":9250000,"adj_close":90.23}
{"date":"1968-03-11","open":89.03,"high":90.56,"low":88.81,"close":90.13,"volume":9520000,"adj_close":90.13}
{"date":"1968-03-08","open":89.1,"high":89.57,"low":88.23,"close":89.03,"volume":7410000,"adj_close":89.03}
{"date":"1968-03-07","open":89.26,"high":89.98,"low":88.44,"close":89.1,"volume":8630000,"adj_close":89.1}
{"date":"1968-03-06","open":87.72,"high":89.76,"low":87.64,"close":89.26,"volume":9900000,"adj_close":89.26}
{"date":"1968-03-05","open":87.92,"high":88.72,"low":86.99,"close":87.72,"volume":11440000,"adj_close":87.72}
{"date":"1968-03-04","open":89.11,"high":89.33,"low":87.52,"close":87.92,"volume":10590000,"adj_close":87.92}
{"date":"1968-03-01","open":89.36,"high":89.82,"low":88.58,"close":89.11,"volume":8610000,"adj_close":89.11}
{"date":"1968-02-29","open":90.08,"high":90.24,"low":88.93,"close":89.36,"volume":7700000,"adj_close":89.36}
{"date":"1968-02-28","open":90.53,"high":91.19,"low":89.71,"close":90.08,"volume":8020000,"adj_close":90.08}
{"date":"1968-02-27","open":90.18,"high":90.91,"low":89.56,"close":90.53,"volume":7600000,"adj_close":90.53}
{"date":"1968-02-26","open":90.89,"high":91.08,"low":89.67,"close":90.18,"volume":7810000,"adj_close":90.18}
{"date":"1968-02-23","open":91.24,"high":91.8,"low":90.28,"close":90.89,"volume":8810000,"adj_close":90.89}
{"date":"1968-02-21","open":91.24,"high":91.87,"low":90.54,"close":91.24,"volume":9170000,"adj_close":91.24}
{"date":"1968-02-20","open":90.31,"high":91.34,"low":89.95,"close":91.24,"volume":8800000,"adj_close":91.24}
{"date":"1968-02-19","open":89.96,"high":90.87,"low":89.42,"close":90.31,"volume":7270000,"adj_close":90.31}
{"date":"1968-02-16","open":90.3,"high":90.62,"low":89.28,"close":89.96,"volume":9070000,"adj_close":89.96}
{"date":"1968-02-15","open":90.3,"high":90.3,"low":90.3,"close":90.3,"volume":9770000,"adj_close":90.3}
{"date":"1968-02-14","open":89.07,"high":90.6,"low":88.66,"close":90.14,"volume":11390000,"adj_close":90.14}
{"date":"1968-02-13","open":89.86,"high":90.46,"low":86.73,"close":89.07,"volume":10830000,"adj_close":89.07}
{"date":"1968-02-09","open":90.9,"high":91,"low":89.23,"close":89.86,"volume":11850000,"adj_close":89.86}
{"date":"1968-02-08","open":92.06,"high":92.4,"low":90.6,"close":90.9,"volume":9660000,"adj_close":90.9}
{"date":"1968-02-07","open":91.9,"high":92.74,"low":91.48,"close":92.06,"volume":8380000,"adj_close":92.06}
{"date":"1968-02-06","open":91.87,"high":92.52,"low":91.15,"close":91.9,"volume":8560000,"adj_close":91.9}
{"date":"1968-02-05","open":92.27,"high":92.72,"low":91.24,"close":91.87,"volume":8980000,"adj_close":91.87}
{"date":"1968-02-02","open":92.56,"high":93.44,"low":91.69,"close":92.27,"volume":10120000,"adj_close":92.27}
{"date":"1968-02-01","open":92.24,"high":93.14,"low":91.57,"close":92.56,"volume":10590000,"adj_close":92.56}
{"date":"1968-01-31","open":92.89,"high":93.26,"low":91.27,"close":92.24,"volume":9410000,"adj_close":92.24}
{"date":"1968-01-30","open":93.35,"high":93.71,"low":92.18,"close":92.89,"volume":10110000,"adj_close":92.89}
{"date":"1968-01-29","open":93.45,"high":94.38,"low":92.71,"close":93.35,"volume":9950000,"adj_close":93.35}
{"date":"1968-01-26","open":93.3,"high":94.34,"low":92.77,"close":93.45,"volume":9980000,"adj_close":93.45}
{"date":"1968-01-25","open":93.17,"high":94.11,"low":91.96,"close":93.3,"volume":12410000,"adj_close":93.3}
{"date":"1968-01-24","open":93.66,"high":94.12,"low":92.45,"close":93.17,"volume":10570000,"adj_close":93.17}
{"date":"1968-01-23","open":94.03,"high":94.66,"low":92.88,"close":93.66,"volume":11030000,"adj_close":93.66}
{"date":"1968-01-22","open":95.24,"high":95.4,"low":93.55,"close":94.03,"volume":10630000,"adj_close":94.03}
{"date":"1968-01-19","open":95.56,"high":96.22,"low":94.6,"close":95.24,"volume":11950000,"adj_close":95.24}
{"date":"1968-01-18","open":95.64,"high":96.66,"low":95.01,"close":95.56,"volume":13840000,"adj_close":95.56}
{"date":"1968-01-17","open":95.82,"high":96.41,"low":94.78,"close":95.64,"volume":12910000,"adj_close":95.64}
{"date":"1968-01-16","open":96.42,"high":96.91,"low":95.32,"close":95.82,"volume":12340000,"adj_close":95.82}
{"date":"1968-01-15","open":96.72,"high":97.46,"low":95.85,"close":96.42,"volume":12640000,"adj_close":96.42}
{"date":"1968-01-12","open":96.62,"high":97.44,"low":95.87,"close":96.72,"volume":13080000,"adj_close":96.72}
{"date":"1968-01-11","open":96.52,"high":97.82,"low":95.88,"close":96.62,"volume":13220000,"adj_close":96.62}
{"date":"1968-01-10","open":96.5,"high":97.26,"low":95.66,"close":96.52,"volume":11670000,"adj_close":96.52}
{"date":"1968-01-09","open":96.62,"high":97.84,"low":95.89,"close":96.5,"volume":13720000,"adj_close":96.5}
{"date":"1968-01-08","open":95.94,"high":97.4,"low":95.54,"close":96.62,"volume":14260000,"adj_close":96.62}
{"date":"1968-01-05","open":95.36,"high":96.66,"low":94.97,"close":95.94,"volume":11880000,"adj_close":95.94}
{"date":"1968-01-04","open":95.67,"high":96.23,"low":94.31,"close":95.36,"volume":13440000,"adj_close":95.36}
{"date":"1968-01-03","open":96.11,"high":96.95,"low":95.04,"close":95.67,"volume":12650000,"adj_close":95.67}
{"date":"1968-01-02","open":96.47,"high":97.33,"low":95.31,"close":96.11,"volume":11080000,"adj_close":96.11}
{"date":"1967-12-29","open":95.89,"high":96.9,"low":95.85,"close":96.47,"volume":14950000,"adj_close":96.47}
{"date":"1967-12-28","open":95.91,"high":96.65,"low":94.91,"close":95.89,"volume":12530000,"adj_close":95.89}
{"date":"1967-12-27","open":95.26,"high":96.42,"low":94.82,"close":95.91,"volume":12690000,"adj_close":95.91}
{"date":"1967-12-26","open":95.2,"high":96.02,"low":94.61,"close":95.26,"volume":9150000,"adj_close":95.26}
{"date":"1967-12-22","open":95.38,"high":96.11,"low":94.61,"close":95.2,"volume":9570000,"adj_close":95.2}
{"date":"1967-12-21","open":95.15,"high":96.25,"low":94.69,"close":95.38,"volume":11010000,"adj_close":95.38}
{"date":"1967-12-20","open":94.63,"high":95.75,"low":94.17,"close":95.15,"volume":11390000,"adj_close":95.15}
{"date":"1967-12-19","open":94.77,"high":95.41,"low":94,"close":94.63,"volume":10610000,"adj_close":94.63}
{"date":"1967-12-18","open":95.03,"high":95.88,"low":94.17,"close":94.77,"volume":10320000,"adj_close":94.77}
{"date":"1967-12-15","open":95.47,"high":96.2,"low":94.51,"close":95.03,"volume":11530000,"adj_close":95.03}
{"date":"1967-12-14","open":95.34,"high":96.35,"low":94.85,"close":95.47,"volume":12310000,"adj_close":95.47}
{"date":"1967-12-13","open":95.01,"high":96,"low":94.58,"close":95.34,"volume":12480000,"adj_close":95.34}
{"date":"1967-12-12","open":95.12,"high":95.78,"low":94.34,"close":95.01,"volume":10860000,"adj_close":95.01}
{"date":"1967-12-11","open":95.42,"high":95.99,"low":94.5,"close":95.12,"volume":10500000,"adj_close":95.12}
{"date":"1967-12-08","open":95.53,"high":96.25,"low":94.78,"close":95.42,"volume":10710000,"adj_close":95.42}
{"date":"1967-12-07","open":95.64,"high":96.67,"low":95.04,"close":95.53,"volume":12490000,"adj_close":95.53}
{"date":"1967-12-06","open":95.23,"high":96.16,"low":94.1,"close":95.64,"volume":11940000,"adj_close":95.64}
{"date":"1967-12-05","open":95.1,"high":96.27,"low":94.52,"close":95.23,"volume":12940000,"adj_close":95.23}
{"date":"1967-12-04","open":94.5,"high":95.68,"low":94.09,"close":95.1,"volume":11740000,"adj_close":95.1}
{"date":"1967-12-01","open":94,"high":94.95,"low":93.41,"close":94.5,"volume":9740000,"adj_close":94.5}
{"date":"1967-11-30","open":94.47,"high":94.94,"low":93.49,"close":94,"volume":8860000,"adj_close":94}
{"date":"1967-11-29","open":94.49,"high":95.51,"low":93.85,"close":94.47,"volume":11400000,"adj_close":94.47}
{"date":"1967-11-28","open":94.17,"high":95.08,"low":93.57,"close":94.49,"volume":11040000,"adj_close":94.49}
{"date":"1967-11-27","open":93.9,"high":94.8,"low":93.32,"close":94.17,"volume":10040000,"adj_close":94.17}
{"date":"1967-11-24","open":93.65,"high":94.46,"low":92.74,"close":93.9,"volume":9470000,"adj_close":93.9}
{"date":"1967-11-22","open":93.1,"high":94.41,"low":92.7,"close":93.65,"volume":12180000,"adj_close":93.65}
{"date":"1967-11-21","open":91.65,"high":93.71,"low":91.64,"close":93.1,"volume":12300000,"adj_close":93.1}
{"date":"1967-11-20","open":92.38,"high":92.38,"low":90.09,"close":91.65,"volume":12750000,"adj_close":91.65}
{"date":"1967-11-17","open":92.6,"high":93.62,"low":92.02,"close":92.82,"volume":10050000,"adj_close":92.82}
{"date":"1967-11-16","open":91.76,"high":93.28,"low":91.5,"close":92.6,"volume":10570000,"adj_close":92.6}
{"date":"1967-11-15","open":91.39,"high":92.25,"low":90.44,"close":91.76,"volume":10000000,"adj_close":91.76}
{"date":"1967-11-14","open":91.97,"high":92.49,"low":90.81,"close":91.39,"volume":10350000,"adj_close":91.39}
{"date":"1967-11-13","open":92.21,"high":93.23,"low":91.46,"close":91.97,"volume":10130000,"adj_close":91.97}
{"date":"1967-11-10","open":91.59,"high":92.84,"low":91.29,"close":92.21,"volume":9960000,"adj_close":92.21}
{"date":"1967-11-09","open":91.14,"high":92.25,"low":90.61,"close":91.59,"volume":8890000,"adj_close":91.59}
{"date":"1967-11-08","open":91.48,"high":93.07,"low":90.8,"close":91.14,"volume":12630000,"adj_close":91.14}
{"date":"1967-11-06","open":91.78,"high":92.23,"low":90.39,"close":91.48,"volume":10320000,"adj_close":91.48}
{"date":"1967-11-03","open":92.34,"high":92.9,"low":91.33,"close":91.78,"volume":8800000,"adj_close":91.78}
{"date":"1967-11-02","open":92.71,"high":93.69,"low":91.85,"close":92.34,"volume":10760000,"adj_close":92.34}
{"date":"1967-11-01","open":93.3,"high":94.21,"low":92.45,"close":92.71,"volume":10930000,"adj_close":92.71}
{"date":"1967-10-31","open":94.79,"high":95.25,"low":93.29,"close":93.3,"volume":12020000,"adj_close":93.3}
{"date":"1967-10-30","open":94.96,"high":95.67,"low":94.14,"close":94.79,"volume":10250000,"adj_close":94.79}
{"date":"1967-10-27","open":94.94,"high":95.79,"low":94.31,"close":94.96,"volume":9880000,"adj_close":94.96}
{"date":"1967-10-26","open":94.52,"high":95.56,"low":93.99,"close":94.94,"volume":9920000,"adj_close":94.94}
{"date":"1967-10-25","open":94.42,"high":95.18,"low":93.47,"close":94.52,"volume":10300000,"adj_close":94.52}
{"date":"1967-10-24","open":94.96,"high":95.98,"low":94.05,"close":94.42,"volume":11110000,"adj_close":94.42}
{"date":"1967-10-23","open":95.38,"high":95.69,"low":93.92,"close":94.96,"volume":9680000,"adj_close":94.96}
{"date":"1967-10-20","open":95.43,"high":96.12,"low":94.62,"close":95.38,"volume":9510000,"adj_close":95.38}
{"date":"1967-10-19","open":95.25,"high":96.46,"low":94.86,"close":95.43,"volume":11620000,"adj_close":95.43}
{"date":"1967-10-18","open":95,"high":95.82,"low":94.34,"close":95.25,"volume":10500000,"adj_close":95.25}
{"date":"1967-10-17","open":95.25,"high":95.92,"low":94.19,"close":95,"volume":10290000,"adj_close":95}
{"date":"1967-10-16","open":96,"high":96.55,"low":94.85,"close":95.25,"volume":9080000,"adj_close":95.25}
{"date":"1967-10-13","open":95.75,"high":96.69,"low":95.16,"close":96,"volume":9040000,"adj_close":96}
{"date":"1967-10-12","open":96.37,"high":96.7,"low":95.32,"close":95.75,"volume":7770000,"adj_close":95.75}
{"date":"1967-10-11","open":96.84,"high":97.34,"low":95.7,"close":96.37,"volume":11230000,"adj_close":96.37}
{"date":"1967-10-10","open":97.51,"high":98.15,"low":96.38,"close":96.84,"volume":12000000,"adj_close":96.84}
{"date":"1967-10-09","open":97.26,"high":98.25,"low":96.7,"close":97.51,"volume":11180000,"adj_close":97.51}
{"date":"1967-10-06","open":96.67,"high":97.83,"low":96.34,"close":97.26,"volume":9830000,"adj_close":97.26}
{"date":"1967-10-05","open":96.43,"high":97.25,"low":95.89,"close":96.67,"volume":8490000,"adj_close":96.67}
{"date":"1967-10-04","open":96.65,"high":97.47,"low":95.94,"close":96.43,"volume":11520000,"adj_close":96.43}
{"date":"1967-10-03","open":96.32,"high":97.23,"low":95.75,"close":96.65,"volume":10320000,"adj_close":96.65}
{"date":"1967-10-02","open":96.71,"high":97.25,"low":95.82,"close":96.32,"volume":9240000,"adj_close":96.32}
{"date":"1967-09-29","open":96.79,"high":97.37,"low":96.06,"close":96.71,"volume":9710000,"adj_close":96.71}
{"date":"1967-09-28","open":96.79,"high":97.59,"low":96.19,"close":96.79,"volume":10470000,"adj_close":96.79}
{"date":"1967-09-27","open":96.76,"high":97.54,"low":96,"close":96.79,"volume":8810000,"adj_close":96.79}
{"date":"1967-09-26","open":97.59,"high":98.2,"low":96.4,"close":96.76,"volume":10940000,"adj_close":96.76}
{"date":"1967-09-25","open":97,"high":98.31,"low":96.74,"close":97.59,"volume":10910000,"adj_close":97.59}
{"date":"1967-09-22","open":96.75,"high":97.61,"low":96.11,"close":97,"volume":11160000,"adj_close":97}
{"date":"1967-09-21","open":96.13,"high":97.5,"low":95.67,"close":96.75,"volume":11290000,"adj_close":96.75}
{"date":"1967-09-20","open":96.17,"high":96.84,"low":95.39,"close":96.13,"volume":10980000,"adj_close":96.13}
{"date":"1967-09-19","open":96.53,"high":97.35,"low":95.84,"close":96.17,"volume":11540000,"adj_close":96.17}
{"date":"1967-09-18","open":96.27,"high":97.31,"low":95.73,"close":96.53,"volume":11620000,"adj_close":96.53}
{"date":"1967-09-15","open":96.2,"high":96.94,"low":95.47,"close":96.27,"volume":10270000,"adj_close":96.27}
{"date":"1967-09-14","open":95.99,"high":97.4,"low":95.59,"close":96.2,"volume":12220000,"adj_close":96.2}
{"date":"1967-09-13","open":94.99,"high":96.62,"low":94.8,"close":95.99,"volume":12400000,"adj_close":95.99}
{"date":"1967-09-12","open":94.54,"high":95.48,"low":94.01,"close":94.99,"volume":9930000,"adj_close":94.99}
{"date":"1967-09-11","open":94.36,"high":95.26,"low":93.88,"close":94.54,"volume":9170000,"adj_close":94.54}
{"date":"1967-09-08","open":94.33,"high":95.04,"low":93.7,"close":94.36,"volume":9300000,"adj_close":94.36}
{"date":"1967-09-07","open":94.39,"high":94.95,"low":93.7,"close":94.33,"volume":8910000,"adj_close":94.33}
{"date":"1967-09-06","open":94.21,"high":95.06,"low":93.72,"close":94.39,"volume":9550000,"adj_close":94.39}
{"date":"1967-09-05","open":93.68,"high":94.7,"low":93.36,"close":94.21,"volume":8320000,"adj_close":94.21}
{"date":"1967-09-01","open":93.64,"high":94.21,"low":93,"close":93.68,"volume":7460000,"adj_close":93.68}
{"date":"1967-08-31","open":93.07,"high":94.19,"low":92.84,"close":93.64,"volume":8840000,"adj_close":93.64}
{"date":"1967-08-30","open":92.88,"high":93.67,"low":92.43,"close":93.07,"volume":7200000,"adj_close":93.07}
{"date":"1967-08-29","open":92.64,"high":93.58,"low":92.17,"close":92.88,"volume":6350000,"adj_close":92.88}
{"date":"1967-08-28","open":92.7,"high":93.31,"low":92.01,"close":92.64,"volume":6270000,"adj_close":92.64}
{"date":"1967-08-25","open":93.09,"high":93.38,"low":92.04,"close":92.7,"volume":7250000,"adj_close":92.7}
{"date":"1967-08-24","open":93.61,"high":94.28,"low":92.77,"close":93.09,"volume":7740000,"adj_close":93.09}
{"date":"1967-08-23","open":93.74,"high":94.15,"low":92.77,"close":93.61,"volume":8760000,"adj_close":93.61}
{"date":"1967-08-22","open":94.25,"high":94.72,"low":93.35,"close":93.74,"volume":7940000,"adj_close":93.74}
{"date":"1967-08-21","open":94.78,"high":95.22,"low":93.79,"close":94.25,"volume":8600000,"adj_close":94.25}
{"date":"1967-08-18","open":94.63,"high":95.4,"low":94.16,"close":94.78,"volume":8250000,"adj_close":94.78}
{"date":"1967-08-17","open":94.55,"high":95.33,"low":94.11,"close":94.63,"volume":8790000,"adj_close":94.63}
{"date":"1967-08-16","open":94.77,"high":95.15,"low":93.93,"close":94.55,"volume":8220000,"adj_close":94.55}
{"date":"1967-08-15","open":94.64,"high":95.54,"low":94.18,"close":94.77,"volume":8710000,"adj_close":94.77}
{"date":"1967-08-14","open":95.15,"high":95.4,"low":94.02,"close":94.64,"volume":7990000,"adj_close":94.64}
{"date":"1967-08-11","open":95.53,"high":95.98,"low":94.62,"close":95.15,"volume":8250000,"adj_close":95.15}
{"date":"1967-08-10","open":95.78,"high":96.67,"low":95.05,"close":95.53,"volume":9040000,"adj_close":95.53}
{"date":"1967-08-09","open":95.69,"high":96.47,"low":95.11,"close":95.78,"volume":10100000,"adj_close":95.78}
{"date":"1967-08-08","open":95.58,"high":96.28,"low":95.04,"close":95.69,"volume":8970000,"adj_close":95.69}
{"date":"1967-08-07","open":95.83,"high":96.43,"low":95.02,"close":95.58,"volume":10160000,"adj_close":95.58}
{"date":"1967-08-04","open":95.66,"high":96.54,"low":95.15,"close":95.83,"volume":11130000,"adj_close":95.83}
{"date":"1967-08-03","open":95.78,"high":96.36,"low":94.42,"close":95.66,"volume":13440000,"adj_close":95.66}
{"date":"1967-08-02","open":95.37,"high":96.64,"low":95.03,"close":95.78,"volume":13510000,"adj_close":95.78}
{"date":"1967-08-01","open":94.75,"high":95.84,"low":94.2,"close":95.37,"volume":12290000,"adj_close":95.37}
{"date":"1967-07-31","open":94.49,"high":95.51,"low":94.01,"close":94.75,"volume":10330000,"adj_close":94.75}
{"date":"1967-07-28","open":94.35,"high":95.23,"low":93.77,"close":94.49,"volume":10900000,"adj_close":94.49}
{"date":"1967-07-27","open":94.06,"high":95.19,"low":93.51,"close":94.35,"volume":12400000,"adj_close":94.35}
{"date":"1967-07-26","open":93.24,"high":94.71,"low":93.12,"close":94.06,"volume":11160000,"adj_close":94.06}
{"date":"1967-07-25","open":93.73,"high":94.56,"low":93.03,"close":93.24,"volume":9890000,"adj_close":93.24}
{"date":"1967-07-24","open":94.04,"high":94.68,"low":92.91,"close":93.73,"volume":9580000,"adj_close":93.73}
{"date":"1967-07-21","open":93.85,"high":94.92,"low":93.24,"close":94.04,"volume":11710000,"adj_close":94.04}
{"date":"1967-07-20","open":93.65,"high":94.49,"low":93.01,"close":93.85,"volume":11160000,"adj_close":93.85}
{"date":"1967-07-19","open":93.5,"high":94.4,"low":92.83,"close":93.65,"volume":12850000,"adj_close":93.65}
{"date":"1967-07-18","open":92.75,"high":94.05,"low":92.3,"close":93.5,"volume":12060000,"adj_close":93.5}
{"date":"1967-07-17","open":92.74,"high":93.53,"low":92.1,"close":92.75,"volume":10390000,"adj_close":92.75}
{"date":"1967-07-14","open":92.42,"high":93.35,"low":91.87,"close":92.74,"volume":10880000,"adj_close":92.74}
{"date":"1967-07-13","open":92.4,"high":93.17,"low":91.82,"close":92.42,"volume":10730000,"adj_close":92.42}
{"date":"1967-07-12","open":92.48,"high":93.1,"low":91.62,"close":92.4,"volume":11240000,"adj_close":92.4}
{"date":"1967-07-11","open":92.05,"high":93.16,"low":91.58,"close":92.48,"volume":12400000,"adj_close":92.48}
{"date":"1967-07-10","open":91.69,"high":92.8,"low":91.11,"close":92.05,"volume":12130000,"adj_close":92.05}
{"date":"1967-07-07","open":91.32,"high":92.28,"low":90.76,"close":91.69,"volume":11540000,"adj_close":91.69}
{"date":"1967-07-06","open":91.36,"high":92.03,"low":90.64,"close":91.32,"volume":10170000,"adj_close":91.32}
{"date":"1967-07-05","open":90.91,"high":91.91,"low":90.56,"close":91.36,"volume":9170000,"adj_close":91.36}
{"date":"1967-07-03","open":90.64,"high":91.32,"low":90.12,"close":90.91,"volume":6040000,"adj_close":90.91}
{"date":"1967-06-30","open":90.64,"high":90.64,"low":90.64,"close":90.64,"volume":7850000,"adj_close":90.64}
{"date":"1967-06-29","open":90.85,"high":90.85,"low":90.85,"close":90.85,"volume":9940000,"adj_close":90.85}
{"date":"1967-06-28","open":91.31,"high":91.31,"low":91.31,"close":91.31,"volume":9310000,"adj_close":91.31}
{"date":"1967-06-27","open":91.3,"high":91.3,"low":91.3,"close":91.3,"volume":8780000,"adj_close":91.3}
{"date":"1967-06-26","open":91.64,"high":91.64,"low":91.64,"close":91.64,"volume":9040000,"adj_close":91.64}
{"date":"1967-06-23","open":92,"high":92,"low":92,"close":92,"volume":9130000,"adj_close":92}
{"date":"1967-06-22","open":91.97,"high":91.97,"low":91.97,"close":91.97,"volume":9550000,"adj_close":91.97}
{"date":"1967-06-21","open":92.2,"high":92.2,"low":92.2,"close":92.2,"volume":9760000,"adj_close":92.2}
{"date":"1967-06-20","open":92.48,"high":92.48,"low":92.48,"close":92.48,"volume":10350000,"adj_close":92.48}
{"date":"1967-06-19","open":92.51,"high":92.51,"low":92.51,"close":92.51,"volume":8570000,"adj_close":92.51}
{"date":"1967-06-16","open":92.49,"high":93.28,"low":91.98,"close":92.54,"volume":10740000,"adj_close":92.54}
{"date":"1967-06-15","open":92.4,"high":93.26,"low":91.76,"close":92.49,"volume":11240000,"adj_close":92.49}
{"date":"1967-06-14","open":92.62,"high":93.21,"low":91.81,"close":92.4,"volume":10960000,"adj_close":92.4}
{"date":"1967-06-13","open":92.04,"high":93.27,"low":91.65,"close":92.62,"volume":11570000,"adj_close":92.62}
{"date":"1967-06-12","open":91.56,"high":92.66,"low":91.12,"close":92.04,"volume":10230000,"adj_close":92.04}
{"date":"1967-06-09","open":91.4,"high":92.26,"low":90.77,"close":91.56,"volume":9650000,"adj_close":91.56}
{"date":"1967-06-08","open":90.91,"high":91.78,"low":90.24,"close":91.4,"volume":8300000,"adj_close":91.4}
{"date":"1967-06-07","open":90.23,"high":91.75,"low":89.92,"close":90.91,"volume":10170000,"adj_close":90.91}
{"date":"1967-06-06","open":88.48,"high":90.59,"low":88.48,"close":90.23,"volume":9230000,"adj_close":90.23}
{"date":"1967-06-05","open":89.56,"high":89.56,"low":87.19,"close":88.43,"volume":11110000,"adj_close":88.43}
{"date":"1967-06-02","open":90.23,"high":90.9,"low":89.27,"close":89.79,"volume":8070000,"adj_close":89.79}
{"date":"1967-06-01","open":89.08,"high":90.76,"low":88.81,"close":90.23,"volume":9040000,"adj_close":90.23}
{"date":"1967-05-31","open":90.39,"high":90.39,"low":88.71,"close":89.08,"volume":8870000,"adj_close":89.08}
{"date":"1967-05-29","open":90.98,"high":91.22,"low":89.92,"close":90.49,"volume":6590000,"adj_close":90.49}
{"date":"1967-05-26","open":91.19,"high":91.7,"low":90.34,"close":90.98,"volume":7810000,"adj_close":90.98}
{"date":"1967-05-25","open":90.18,"high":91.84,"low":90.04,"close":91.19,"volume":8960000,"adj_close":91.19}
{"date":"1967-05-24","open":91.23,"high":91.36,"low":89.68,"close":90.18,"volume":10290000,"adj_close":90.18}
{"date":"1967-05-23","open":91.67,"high":92.07,"low":90.58,"close":91.23,"volume":9810000,"adj_close":91.23}
{"date":"1967-05-22","open":92.07,"high":92.4,"low":90.83,"close":91.67,"volume":9600000,"adj_close":91.67}
{"date":"1967-05-19","open":92.53,"high":92.86,"low":91.4,"close":92.07,"volume":10560000,"adj_close":92.07}
{"date":"1967-05-18","open":92.78,"high":93.3,"low":91.98,"close":92.53,"volume":10290000,"adj_close":92.53}
{"date":"1967-05-17","open":93.14,"high":93.75,"low":92.34,"close":92.78,"volume":9560000,"adj_close":92.78}
{"date":"1967-05-16","open":92.71,"high":93.85,"low":92.19,"close":93.14,"volume":10700000,"adj_close":93.14}
{"date":"1967-05-15","open":93.48,"high":93.75,"low":92.27,"close":92.71,"volume":8320000,"adj_close":92.71}
{"date":"1967-05-12","open":93.75,"high":94.45,"low":92.94,"close":93.48,"volume":10470000,"adj_close":93.48}
{"date":"1967-05-11","open":93.35,"high":94.37,"low":92.9,"close":93.75,"volume":10320000,"adj_close":93.75}
{"date":"1967-05-10","open":93.6,"high":94.04,"low":92.51,"close":93.35,"volume":10410000,"adj_close":93.35}
{"date":"1967-05-09","open":94.58,"high":95.25,"low":93.28,"close":93.6,"volume":10830000,"adj_close":93.6}
{"date":"1967-05-08","open":94.44,"high":95.22,"low":93.71,"close":94.58,"volume":10330000,"adj_close":94.58}
{"date":"1967-05-05","open":94.32,"high":95.14,"low":93.64,"close":94.44,"volume":10630000,"adj_close":94.44}
{"date":"1967-05-04","open":93.91,"high":94.92,"low":93.41,"close":94.32,"volume":12850000,"adj_close":94.32}
{"date":"1967-05-03","open":93.67,"high":94.48,"low":92.94,"close":93.91,"volume":11550000,"adj_close":93.91}
{"date":"1967-05-02","open":93.84,"high":94.42,"low":93.06,"close":93.67,"volume":10260000,"adj_close":93.67}
{"date":"1967-05-01","open":94.01,"high":94.6,"low":93.08,"close":93.84,"volume":9410000,"adj_close":93.84}
{"date":"1967-04-28","open":93.81,"high":94.77,"low":93.33,"close":94.01,"volume":11200000,"adj_close":94.01}
{"date":"1967-04-27","open":93.02,"high":94.25,"low":92.41,"close":93.81,"volume":10250000,"adj_close":93.81}
{"date":"1967-04-26","open":93.11,"high":93.99,"low":92.44,"close":93.02,"volume":10560000,"adj_close":93.02}
{"date":"1967-04-25","open":92.62,"high":93.57,"low":92.01,"close":93.11,"volume":10420000,"adj_close":93.11}
{"date":"1967-04-24","open":92.3,"high":93.45,"low":91.78,"close":92.62,"volume":10250000,"adj_close":92.62}
{"date":"1967-04-21","open":92.11,"high":92.9,"low":91.48,"close":92.3,"volume":10210000,"adj_close":92.3}
{"date":"1967-04-20","open":91.94,"high":92.61,"low":91.21,"close":92.11,"volume":9690000,"adj_close":92.11}
{"date":"1967-04-19","open":91.86,"high":92.73,"low":91.25,"close":91.94,"volume":10860000,"adj_close":91.94}
{"date":"1967-04-18","open":91.07,"high":92.31,"low":90.7,"close":91.86,"volume":10500000,"adj_close":91.86}
{"date":"1967-04-17","open":90.43,"high":91.78,"low":90.18,"close":91.07,"volume":9070000,"adj_close":91.07}
{"date":"1967-04-14","open":89.46,"high":91.08,"low":89.26,"close":90.43,"volume":8810000,"adj_close":90.43}
{"date":"1967-04-13","open":88.78,"high":89.86,"low":88.49,"close":89.46,"volume":7610000,"adj_close":89.46}
{"date":"1967-04-12","open":88.88,"high":89.54,"low":88.36,"close":88.78,"volume":7750000,"adj_close":88.78}
{"date":"1967-04-11","open":88.24,"high":89.34,"low":87.92,"close":88.88,"volume":7710000,"adj_close":88.88}
{"date":"1967-04-10","open":89.32,"high":89.32,"low":87.86,"close":88.24,"volume":8110000,"adj_close":88.24}
{"date":"1967-04-07","open":89.94,"high":90.6,"low":88.96,"close":89.36,"volume":9090000,"adj_close":89.36}
{"date":"1967-04-06","open":89.79,"high":90.74,"low":89.44,"close":89.94,"volume":9470000,"adj_close":89.94}
{"date":"1967-04-05","open":89.22,"high":90.31,"low":88.92,"close":89.79,"volume":8810000,"adj_close":89.79}
{"date":"1967-04-04","open":89.24,"high":89.93,"low":88.45,"close":89.22,"volume":8750000,"adj_close":89.22}
{"date":"1967-04-03","open":90.2,"high":90.37,"low":88.76,"close":89.24,"volume":8530000,"adj_close":89.24}
{"date":"1967-03-31","open":90.7,"high":91.15,"low":89.75,"close":90.2,"volume":8130000,"adj_close":90.2}
{"date":"1967-03-30","open":90.73,"high":91.32,"low":90.06,"close":90.7,"volume":8340000,"adj_close":90.7}
{"date":"1967-03-29","open":90.91,"high":91.45,"low":90.17,"close":90.73,"volume":8430000,"adj_close":90.73}
{"date":"1967-03-28","open":90.87,"high":91.62,"low":90.23,"close":90.91,"volume":8940000,"adj_close":90.91}
{"date":"1967-03-27","open":90.94,"high":91.72,"low":90.19,"close":90.87,"volume":9260000,"adj_close":90.87}
{"date":"1967-03-23","open":90.25,"high":91.51,"low":90.04,"close":90.94,"volume":9500000,"adj_close":90.94}
{"date":"1967-03-22","open":90,"high":90.7,"low":89.17,"close":90.25,"volume":8820000,"adj_close":90.25}
{"date":"1967-03-21","open":90.2,"high":91.05,"low":89.52,"close":90,"volume":9820000,"adj_close":90}
{"date":"1967-03-20","open":90.25,"high":90.87,"low":89.35,"close":90.2,"volume":9040000,"adj_close":90.2}
{"date":"1967-03-17","open":90.09,"high":90.84,"low":89.39,"close":90.25,"volume":10020000,"adj_close":90.25}
{"date":"1967-03-16","open":89.19,"high":90.66,"low":89.09,"close":90.09,"volume":12170000,"adj_close":90.09}
{"date":"1967-03-15","open":88.35,"high":89.6,"low":88,"close":89.19,"volume":10830000,"adj_close":89.19}
{"date":"1967-03-14","open":88.43,"high":89.07,"low":87.58,"close":88.35,"volume":10260000,"adj_close":88.35}
{"date":"1967-03-13","open":88.89,"high":89.41,"low":87.93,"close":88.43,"volume":9910000,"adj_close":88.43}
{"date":"1967-03-10","open":88.53,"high":90.37,"low":88.46,"close":88.89,"volume":14900000,"adj_close":88.89}
{"date":"1967-03-09","open":88.27,"high":89.04,"low":87.7,"close":88.53,"volume":10480000,"adj_close":88.53}
{"date":"1967-03-08","open":88.16,"high":89.1,"low":87.69,"close":88.27,"volume":11070000,"adj_close":88.27}
{"date":"1967-03-07","open":88.1,"high":88.74,"low":87.34,"close":88.16,"volume":9810000,"adj_close":88.16}
{"date":"1967-03-06","open":88.29,"high":89.08,"low":87.46,"close":88.1,"volume":10400000,"adj_close":88.1}
{"date":"1967-03-03","open":88.16,"high":89,"low":87.51,"close":88.29,"volume":11100000,"adj_close":88.29}
{"date":"1967-03-02","open":87.68,"high":88.85,"low":87.39,"close":88.16,"volume":11900000,"adj_close":88.16}
{"date":"1967-03-01","open":86.78,"high":88.36,"low":86.67,"close":87.68,"volume":11510000,"adj_close":87.68}
{"date":"1967-02-28","open":86.46,"high":87.26,"low":85.61,"close":86.78,"volume":9970000,"adj_close":86.78}
{"date":"1967-02-27","open":87.41,"high":87.61,"low":85.68,"close":86.46,"volume":10210000,"adj_close":86.46}
{"date":"1967-02-24","open":87.45,"high":88.16,"low":86.76,"close":87.41,"volume":9830000,"adj_close":87.41}
{"date":"1967-02-23","open":87.34,"high":88,"low":86.64,"close":87.45,"volume":10010000,"adj_close":87.45}
{"date":"1967-02-21","open":87.4,"high":88.01,"low":86.8,"close":87.34,"volume":9030000,"adj_close":87.34}
{"date":"1967-02-20","open":87.89,"high":88.13,"low":86.65,"close":87.4,"volume":8640000,"adj_close":87.4}
{"date":"1967-02-17","open":87.86,"high":88.4,"low":87.25,"close":87.89,"volume":8530000,"adj_close":87.89}
{"date":"1967-02-16","open":88.27,"high":88.8,"low":87.43,"close":87.86,"volume":8490000,"adj_close":87.86}
{"date":"1967-02-15","open":88.17,"high":89,"low":87.62,"close":88.27,"volume":10480000,"adj_close":88.27}
{"date":"1967-02-14","open":87.58,"high":88.74,"low":87.15,"close":88.17,"volume":9760000,"adj_close":88.17}
{"date":"1967-02-13","open":87.63,"high":88.19,"low":86.95,"close":87.58,"volume":7570000,"adj_close":87.58}
{"date":"1967-02-10","open":87.36,"high":88.19,"low":86.79,"close":87.63,"volume":8850000,"adj_close":87.63}
{"date":"1967-02-09","open":87.72,"high":88.57,"low":86.99,"close":87.36,"volume":10970000,"adj_close":87.36}
{"date":"1967-02-08","open":86.95,"high":88.25,"low":86.64,"close":87.72,"volume":11220000,"adj_close":87.72}
{"date":"1967-02-07","open":87.18,"high":87.52,"low":86.48,"close":86.95,"volume":6400000,"adj_close":86.95}
{"date":"1967-02-06","open":87.36,"high":87.98,"low":86.61,"close":87.18,"volume":10680000,"adj_close":87.18}
{"date":"1967-02-03","open":86.73,"high":87.97,"low":86.51,"close":87.36,"volume":12010000,"adj_close":87.36}
{"date":"1967-02-02","open":86.43,"high":87.31,"low":85.87,"close":86.73,"volume":10720000,"adj_close":86.73}
{"date":"1967-02-01","open":86.61,"high":87.04,"low":85.68,"close":86.43,"volume":9580000,"adj_close":86.43}
{"date":"1967-01-31","open":86.66,"high":87.46,"low":86.06,"close":86.61,"volume":11540000,"adj_close":86.61}
{"date":"1967-01-30","open":86.16,"high":87.35,"low":85.84,"close":86.66,"volume":10250000,"adj_close":86.66}
{"date":"1967-01-27","open":85.81,"high":86.76,"low":85.34,"close":86.16,"volume":9690000,"adj_close":86.16}
{"date":"1967-01-26","open":85.85,"high":86.66,"low":84.87,"close":85.81,"volume":10630000,"adj_close":85.81}
{"date":"1967-01-25","open":86.51,"high":87.02,"low":85.47,"close":85.85,"volume":10260000,"adj_close":85.85}
{"date":"1967-01-24","open":86.39,"high":87,"low":85.29,"close":86.51,"volume":10430000,"adj_close":86.51}
{"date":"1967-01-23","open":86.07,"high":88.17,"low":85.64,"close":86.39,"volume":10830000,"adj_close":86.39}
{"date":"1967-01-20","open":85.82,"high":86.47,"low":85.07,"close":86.07,"volume":9530000,"adj_close":86.07}
{"date":"1967-01-19","open":85.79,"high":86.61,"low":85.17,"close":85.82,"volume":10230000,"adj_close":85.82}
{"date":"1967-01-18","open":85.24,"high":86.36,"low":84.9,"close":85.79,"volume":11390000,"adj_close":85.79}
{"date":"1967-01-17","open":84.31,"high":85.81,"low":84.03,"close":85.24,"volume":11590000,"adj_close":85.24}
{"date":"1967-01-16","open":84.53,"high":85.28,"low":83.73,"close":84.31,"volume":10280000,"adj_close":84.31}
{"date":"1967-01-13","open":83.91,"high":84.9,"low":83.1,"close":84.53,"volume":10000000,"adj_close":84.53}
{"date":"1967-01-12","open":83.47,"high":84.8,"low":83.11,"close":83.91,"volume":12830000,"adj_close":83.91}
{"date":"1967-01-11","open":82.81,"high":83.92,"low":81.37,"close":83.47,"volume":13230000,"adj_close":83.47}
{"date":"1967-01-10","open":82.81,"high":83.54,"low":82.22,"close":82.81,"volume":8120000,"adj_close":82.81}
{"date":"1967-01-09","open":82.18,"high":83.31,"low":81.78,"close":82.81,"volume":9180000,"adj_close":82.81}
{"date":"1967-01-06","open":81.6,"high":82.79,"low":81.32,"close":82.18,"volume":7830000,"adj_close":82.18}
{"date":"1967-01-05","open":80.55,"high":81.93,"low":80.5,"close":81.6,"volume":7320000,"adj_close":81.6}
{"date":"1967-01-04","open":80.38,"high":81.01,"low":79.43,"close":80.55,"volume":6150000,"adj_close":80.55}
{"date":"1967-01-03","open":80.33,"high":81.61,"low":79.59,"close":80.38,"volume":6100000,"adj_close":80.38}
{"date":"1966-12-30","open":80.37,"high":81.14,"low":79.66,"close":80.33,"volume":11330000,"adj_close":80.33}
{"date":"1966-12-29","open":80.61,"high":81.08,"low":79.84,"close":80.37,"volume":7900000,"adj_close":80.37}
{"date":"1966-12-28","open":81,"high":81.67,"low":80.29,"close":80.61,"volume":7160000,"adj_close":80.61}
{"date":"1966-12-27","open":81.47,"high":81.84,"low":80.55,"close":81,"volume":6280000,"adj_close":81}
{"date":"1966-12-23","open":81.69,"high":82.22,"low":80.97,"close":81.47,"volume":7350000,"adj_close":81.47}
{"date":"1966-12-22","open":81.38,"high":82.34,"low":81,"close":81.69,"volume":8560000,"adj_close":81.69}
{"date":"1966-12-21","open":80.96,"high":81.91,"low":80.42,"close":81.38,"volume":7690000,"adj_close":81.38}
{"date":"1966-12-20","open":81.27,"high":81.69,"low":80.31,"close":80.96,"volume":6830000,"adj_close":80.96}
{"date":"1966-12-19","open":81.58,"high":82.06,"low":80.56,"close":81.27,"volume":7340000,"adj_close":81.27}
{"date":"1966-12-16","open":81.64,"high":82.21,"low":80.94,"close":81.58,"volume":6980000,"adj_close":81.58}
{"date":"1966-12-15","open":82.64,"high":82.89,"low":81.2,"close":81.64,"volume":7150000,"adj_close":81.64}
{"date":"1966-12-14","open":82.73,"high":83.35,"low":81.97,"close":82.64,"volume":7470000,"adj_close":82.64}
{"date":"1966-12-13","open":83,"high":83.88,"low":82.28,"close":82.73,"volume":9650000,"adj_close":82.73}
{"date":"1966-12-12","open":82.14,"high":83.54,"low":81.94,"close":83,"volume":9530000,"adj_close":83}
{"date":"1966-12-09","open":82.05,"high":82.68,"low":81.33,"close":82.14,"volume":7650000,"adj_close":82.14}
{"date":"1966-12-08","open":81.72,"high":82.72,"low":81.34,"close":82.05,"volume":8370000,"adj_close":82.05}
{"date":"1966-12-07","open":80.84,"high":82.19,"low":80.59,"close":81.72,"volume":8980000,"adj_close":81.72}
{"date":"1966-12-06","open":80.24,"high":81.29,"low":79.95,"close":80.84,"volume":7670000,"adj_close":80.84}
{"date":"1966-12-05","open":80.13,"high":80.81,"low":79.6,"close":80.24,"volume":6470000,"adj_close":80.24}
{"date":"1966-12-02","open":80.08,"high":81.29,"low":79.49,"close":80.13,"volume":6230000,"adj_close":80.13}
{"date":"1966-12-01","open":80.45,"high":81.04,"low":79.66,"close":80.08,"volume":8480000,"adj_close":80.08}
{"date":"1966-11-30","open":80.42,"high":80.9,"low":79.62,"close":80.45,"volume":7230000,"adj_close":80.45}
{"date":"1966-11-29","open":80.71,"high":81.16,"low":79.94,"close":80.42,"volume":7320000,"adj_close":80.42}
{"date":"1966-11-28","open":80.85,"high":81.38,"low":79.96,"close":80.71,"volume":7630000,"adj_close":80.71}
{"date":"1966-11-25","open":80.21,"high":81.37,"low":79.83,"close":80.85,"volume":6810000,"adj_close":80.85}
{"date":"1966-11-23","open":79.67,"high":80.85,"low":79.39,"close":80.21,"volume":7350000,"adj_close":80.21}
{"date":"1966-11-22","open":80.09,"high":80.32,"low":78.89,"close":79.67,"volume":6430000,"adj_close":79.67}
{"date":"1966-11-21","open":81.09,"high":81.09,"low":79.51,"close":80.09,"volume":7450000,"adj_close":80.09}
{"date":"1966-11-18","open":81.8,"high":82.05,"low":80.79,"close":81.26,"volume":6900000,"adj_close":81.26}
{"date":"1966-11-17","open":82.37,"high":82.8,"low":81.24,"close":81.8,"volume":8900000,"adj_close":81.8}
{"date":"1966-11-16","open":81.69,"high":83.01,"low":81.55,"close":82.37,"volume":10350000,"adj_close":82.37}
{"date":"1966-11-15","open":81.37,"high":82.07,"low":80.82,"close":81.69,"volume":7190000,"adj_close":81.69}
{"date":"1966-11-14","open":81.94,"high":82.18,"low":80.81,"close":81.37,"volume":6540000,"adj_close":81.37}
{"date":"1966-11-11","open":81.89,"high":82.36,"low":81.27,"close":81.94,"volume":6690000,"adj_close":81.94}
{"date":"1966-11-10","open":81.38,"high":82.43,"low":81,"close":81.89,"volume":8870000,"adj_close":81.89}
{"date":"1966-11-09","open":80.73,"high":81.9,"low":80.46,"close":81.38,"volume":8390000,"adj_close":81.38}
{"date":"1966-11-07","open":80.81,"high":81.48,"low":80.16,"close":80.73,"volume":6120000,"adj_close":80.73}
{"date":"1966-11-04","open":80.56,"high":81.21,"low":79.64,"close":80.81,"volume":6530000,"adj_close":80.81}
{"date":"1966-11-03","open":80.88,"high":81.35,"low":79.98,"close":80.56,"volume":5860000,"adj_close":80.56}
{"date":"1966-11-02","open":80.81,"high":81.68,"low":80.3,"close":80.88,"volume":6740000,"adj_close":80.88}
{"date":"1966-11-01","open":80.2,"high":81.18,"low":79.79,"close":80.81,"volume":6480000,"adj_close":80.81}
{"date":"1966-10-31","open":80.24,"high":80.82,"low":79.34,"close":80.2,"volume":5860000,"adj_close":80.2}
{"date":"1966-10-28","open":80.23,"high":80.91,"low":79.49,"close":80.24,"volume":6420000,"adj_close":80.24}
{"date":"1966-10-27","open":79.58,"high":80.72,"low":79.28,"close":80.23,"volume":6670000,"adj_close":80.23}
{"date":"1966-10-26","open":78.9,"high":80.29,"low":78.7,"close":79.58,"volume":6760000,"adj_close":79.58}
{"date":"1966-10-25","open":78.42,"high":79.22,"low":77.56,"close":78.9,"volume":6190000,"adj_close":78.9}
{"date":"1966-10-24","open":78.19,"high":79.2,"low":77.73,"close":78.42,"volume":5780000,"adj_close":78.42}
{"date":"1966-10-21","open":77.84,"high":78.62,"low":77.16,"close":78.19,"volume":5690000,"adj_close":78.19}
{"date":"1966-10-20","open":78.05,"high":78.96,"low":77.26,"close":77.84,"volume":6840000,"adj_close":77.84}
{"date":"1966-10-19","open":78.68,"high":79.34,"low":77.54,"close":78.05,"volume":6460000,"adj_close":78.05}
{"date":"1966-10-18","open":77.47,"high":79.08,"low":77.35,"close":78.68,"volume":7180000,"adj_close":78.68}
{"date":"1966-10-17","open":76.6,"high":78.41,"low":76.48,"close":77.47,"volume":5570000,"adj_close":77.47}
{"date":"1966-10-14","open":76.89,"high":77.8,"low":76.01,"close":76.6,"volume":5610000,"adj_close":76.6}
{"date":"1966-10-13","open":77.04,"high":78.45,"low":76.22,"close":76.89,"volume":8680000,"adj_close":76.89}
{"date":"1966-10-12","open":74.91,"high":77.26,"low":74.37,"close":77.04,"volume":6910000,"adj_close":77.04}
{"date":"1966-10-11","open":74.53,"high":76.2,"low":74.22,"close":74.91,"volume":8430000,"adj_close":74.91}
{"date":"1966-10-10","open":73.2,"high":74.97,"low":72.28,"close":74.53,"volume":9630000,"adj_close":74.53}
{"date":"1966-10-07","open":74.05,"high":74.67,"low":72.77,"close":73.2,"volume":8140000,"adj_close":73.2}
{"date":"1966-10-06","open":74.69,"high":75.09,"low":73.47,"close":74.05,"volume":8110000,"adj_close":74.05}
{"date":"1966-10-05","open":75.1,"high":76.1,"low":74.31,"close":74.69,"volume":5880000,"adj_close":74.69}
{"date":"1966-10-04","open":74.9,"high":75.76,"low":73.91,"close":75.1,"volume":8910000,"adj_close":75.1}
{"date":"1966-10-03","open":76.56,"high":76.98,"low":74.71,"close":74.9,"volume":6490000,"adj_close":74.9}
{"date":"1966-09-30","open":76.31,"high":77.09,"low":75.45,"close":76.56,"volume":6170000,"adj_close":76.56}
{"date":"1966-09-29","open":77.11,"high":77.28,"low":75.85,"close":76.31,"volume":6110000,"adj_close":76.31}
{"date":"1966-09-28","open":78.1,"high":78.36,"low":76.7,"close":77.11,"volume":5990000,"adj_close":77.11}
{"date":"1966-09-27","open":77.86,"high":79.1,"low":77.56,"close":78.1,"volume":6300000,"adj_close":78.1}
{"date":"1966-09-26","open":77.67,"high":78.34,"low":76.88,"close":77.86,"volume":4960000,"adj_close":77.86}
{"date":"1966-09-23","open":77.94,"high":78.43,"low":77.15,"close":77.67,"volume":4560000,"adj_close":77.67}
{"date":"1966-09-22","open":77.71,"high":78.41,"low":76.81,"close":77.94,"volume":5760000,"adj_close":77.94}
{"date":"1966-09-21","open":79.04,"high":79.15,"low":77.52,"close":77.71,"volume":5360000,"adj_close":77.71}
{"date":"1966-09-20","open":79.59,"high":79.9,"low":78.57,"close":79.04,"volume":4560000,"adj_close":79.04}
{"date":"1966-09-19","open":79.99,"high":80.5,"low":79.02,"close":79.59,"volume":4920000,"adj_close":79.59}
{"date":"1966-09-16","open":80.08,"high":80.81,"low":79.33,"close":79.99,"volume":5150000,"adj_close":79.99}
{"date":"1966-09-15","open":79.13,"high":80.6,"low":78.87,"close":80.08,"volume":6140000,"adj_close":80.08}
{"date":"1966-09-14","open":78.32,"high":79.43,"low":77.73,"close":79.13,"volume":6250000,"adj_close":79.13}
{"date":"1966-09-13","open":77.91,"high":79.16,"low":77.66,"close":78.32,"volume":6870000,"adj_close":78.32}
{"date":"1966-09-12","open":76.47,"high":78.34,"low":76.47,"close":77.91,"volume":6780000,"adj_close":77.91}
{"date":"1966-09-09","open":76.05,"high":76.94,"low":75.43,"close":76.29,"volume":5280000,"adj_close":76.29}
{"date":"1966-09-08","open":76.37,"high":76.95,"low":75.03,"close":76.05,"volume":6660000,"adj_close":76.05}
{"date":"1966-09-07","open":76.96,"high":77.26,"low":75.77,"close":76.37,"volume":5530000,"adj_close":76.37}
{"date":"1966-09-06","open":77.42,"high":78.16,"low":76.55,"close":76.96,"volume":4350000,"adj_close":76.96}
{"date":"1966-09-02","open":77.7,"high":78.2,"low":76.27,"close":77.42,"volume":6080000,"adj_close":77.42}
{"date":"1966-09-01","open":77.1,"high":78.5,"low":76.66,"close":77.7,"volume":6250000,"adj_close":77.7}
{"date":"1966-08-31","open":75.98,"high":78.06,"low":75.98,"close":77.1,"volume":8690000,"adj_close":77.1}
{"date":"1966-08-30","open":74.53,"high":76.46,"low":73.91,"close":75.86,"volume":11230000,"adj_close":75.86}
{"date":"1966-08-29","open":76.24,"high":76.24,"low":74.18,"close":74.53,"volume":10900000,"adj_close":74.53}
{"date":"1966-08-26","open":77.85,"high":77.85,"low":76.1,"close":76.41,"volume":8190000,"adj_close":76.41}
{"date":"1966-08-25","open":79.07,"high":79.79,"low":77.8,"close":78.06,"volume":6760000,"adj_close":78.06}
{"date":"1966-08-24","open":78.11,"high":79.63,"low":77.92,"close":79.07,"volume":7050000,"adj_close":79.07}
{"date":"1966-08-23","open":78.24,"high":79.24,"low":77.05,"close":78.11,"volume":9830000,"adj_close":78.11}
{"date":"1966-08-22","open":79.62,"high":79.88,"low":77.58,"close":78.24,"volume":8690000,"adj_close":78.24}
{"date":"1966-08-19","open":80.16,"high":80.78,"low":79.24,"close":79.62,"volume":7070000,"adj_close":79.62}
{"date":"1966-08-18","open":81.18,"high":81.38,"low":79.6,"close":80.16,"volume":7000000,"adj_close":80.16}
{"date":"1966-08-17","open":81.63,"high":81.9,"low":80.53,"close":81.18,"volume":6630000,"adj_close":81.18}
{"date":"1966-08-16","open":82.71,"high":82.71,"low":81.26,"close":81.63,"volume":6130000,"adj_close":81.63}
{"date":"1966-08-15","open":83.17,"high":83.69,"low":82.39,"close":82.74,"volume":5680000,"adj_close":82.74}
{"date":"1966-08-12","open":83.02,"high":83.88,"low":82.57,"close":83.17,"volume":6230000,"adj_close":83.17}
{"date":"1966-08-11","open":83.11,"high":83.53,"low":82.34,"close":83.02,"volume":5700000,"adj_close":83.02}
{"date":"1966-08-10","open":83.49,"high":83.83,"low":82.69,"close":83.11,"volume":5290000,"adj_close":83.11}
{"date":"1966-08-09","open":83.75,"high":84.36,"low":83.04,"close":83.49,"volume":6270000,"adj_close":83.49}
{"date":"1966-08-08","open":84,"high":84.31,"low":82.97,"close":83.75,"volume":4900000,"adj_close":83.75}
{"date":"1966-08-05","open":83.93,"high":84.7,"low":83.43,"close":84,"volume":5500000,"adj_close":84}
{"date":"1966-08-04","open":83.15,"high":84.54,"low":83.07,"close":83.93,"volume":6880000,"adj_close":83.93}
{"date":"1966-08-03","open":82.33,"high":83.71,"low":82.3,"close":83.15,"volume":6220000,"adj_close":83.15}
{"date":"1966-08-02","open":82.31,"high":83.04,"low":81.77,"close":82.33,"volume":5710000,"adj_close":82.33}
{"date":"1966-08-01","open":83.5,"high":83.5,"low":81.98,"close":82.31,"volume":5880000,"adj_close":82.31}
{"date":"1966-07-29","open":83.77,"high":84.3,"low":83.1,"close":83.6,"volume":5150000,"adj_close":83.6}
{"date":"1966-07-28","open":84.1,"high":84.76,"low":83.44,"close":83.77,"volume":5680000,"adj_close":83.77}
{"date":"1966-07-27","open":83.7,"high":84.83,"low":83.5,"close":84.1,"volume":6070000,"adj_close":84.1}
{"date":"1966-07-26","open":83.83,"high":84.67,"low":83.05,"close":83.7,"volume":7610000,"adj_close":83.7}
{"date":"1966-07-25","open":85.41,"high":85.57,"low":83.56,"close":83.83,"volume":7050000,"adj_close":83.83}
{"date":"1966-07-22","open":85.52,"high":86.11,"low":84.93,"close":85.41,"volume":6540000,"adj_close":85.41}
{"date":"1966-07-21","open":85.51,"high":86.24,"low":84.77,"close":85.52,"volume":6200000,"adj_close":85.52}
{"date":"1966-07-20","open":86.33,"high":86.64,"low":85.26,"close":85.51,"volume":5470000,"adj_close":85.51}
{"date":"1966-07-19","open":86.99,"high":87.17,"low":85.75,"close":86.33,"volume":5960000,"adj_close":86.33}
{"date":"1966-07-18","open":87.08,"high":87.59,"low":86.42,"close":86.99,"volume":5110000,"adj_close":86.99}
{"date":"1966-07-15","open":86.82,"high":87.68,"low":86.44,"close":87.08,"volume":6090000,"adj_close":87.08}
{"date":"1966-07-14","open":86.3,"high":87.34,"low":85.85,"close":86.82,"volume":5950000,"adj_close":86.82}
{"date":"1966-07-13","open":86.88,"high":87.06,"low":85.83,"close":86.3,"volume":5580000,"adj_close":86.3}
{"date":"1966-07-12","open":87.45,"high":87.78,"low":86.45,"close":86.88,"volume":5180000,"adj_close":86.88}
{"date":"1966-07-11","open":87.61,"high":88.19,"low":86.97,"close":87.45,"volume":6200000,"adj_close":87.45}
{"date":"1966-07-08","open":87.38,"high":88.04,"low":86.85,"close":87.61,"volume":6100000,"adj_close":87.61}
{"date":"1966-07-07","open":87.06,"high":88.02,"low":86.67,"close":87.38,"volume":7200000,"adj_close":87.38}
{"date":"1966-07-06","open":85.82,"high":87.38,"low":85.57,"close":87.06,"volume":6860000,"adj_close":87.06}
{"date":"1966-07-05","open":85.61,"high":86.41,"low":85.09,"close":85.82,"volume":4610000,"adj_close":85.82}
{"date":"1966-07-01","open":84.74,"high":86.08,"low":84.74,"close":85.61,"volume":5200000,"adj_close":85.61}
{"date":"1966-06-30","open":84.86,"high":85.37,"low":83.75,"close":84.74,"volume":7250000,"adj_close":84.74}
{"date":"1966-06-29","open":85.67,"high":85.98,"low":84.52,"close":84.86,"volume":6020000,"adj_close":84.86}
{"date":"1966-06-28","open":86.08,"high":86.43,"low":85,"close":85.67,"volume":6280000,"adj_close":85.67}
{"date":"1966-06-27","open":86.58,"high":87.31,"low":85.77,"close":86.08,"volume":5330000,"adj_close":86.08}
{"date":"1966-06-24","open":86.5,"high":87.31,"low":85.68,"close":86.58,"volume":7140000,"adj_close":86.58}
{"date":"1966-06-23","open":86.85,"high":87.73,"low":86.11,"close":86.5,"volume":7930000,"adj_close":86.5}
{"date":"1966-06-22","open":86.71,"high":87.38,"low":86.15,"close":86.85,"volume":7800000,"adj_close":86.85}
{"date":"1966-06-21","open":86.48,"high":87.28,"low":86.07,"close":86.71,"volume":6860000,"adj_close":86.71}
{"date":"1966-06-20","open":86.51,"high":87.03,"low":85.84,"close":86.48,"volume":5940000,"adj_close":86.48}
{"date":"1966-06-17","open":86.47,"high":87.11,"low":85.89,"close":86.51,"volume":6580000,"adj_close":86.51}
{"date":"1966-06-16","open":86.73,"high":87.18,"low":85.88,"close":86.47,"volume":6870000,"adj_close":86.47}
{"date":"1966-06-15","open":87.07,"high":87.74,"low":86.33,"close":86.73,"volume":8520000,"adj_close":86.73}
{"date":"1966-06-14","open":86.83,"high":87.57,"low":86.02,"close":87.07,"volume":7600000,"adj_close":87.07}
{"date":"1966-06-13","open":86.44,"high":87.59,"low":86.2,"close":86.83,"volume":7600000,"adj_close":86.83}
{"date":"1966-06-10","open":85.5,"high":86.97,"low":85.32,"close":86.44,"volume":8240000,"adj_close":86.44}
{"date":"1966-06-09","open":84.93,"high":85.98,"low":84.56,"close":85.5,"volume":5810000,"adj_close":85.5}
{"date":"1966-06-08","open":84.83,"high":85.43,"low":84.31,"close":84.93,"volume":4580000,"adj_close":84.93}
{"date":"1966-06-07","open":85.42,"high":85.54,"low":84.25,"close":84.83,"volume":5040000,"adj_close":84.83}
{"date":"1966-06-06","open":86.06,"high":86.28,"low":85.03,"close":85.42,"volume":4260000,"adj_close":85.42}
{"date":"1966-06-03","open":85.96,"high":86.55,"low":85.43,"close":86.06,"volume":4430000,"adj_close":86.06}
{"date":"1966-06-02","open":86.1,"high":86.85,"low":85.55,"close":85.96,"volume":5080000,"adj_close":85.96}
{"date":"1966-06-01","open":86.13,"high":86.65,"low":85.28,"close":86.1,"volume":5290000,"adj_close":86.1}
{"date":"1966-05-31","open":87.33,"high":87.65,"low":85.8,"close":86.13,"volume":5770000,"adj_close":86.13}
{"date":"1966-05-27","open":87.07,"high":87.42,"low":86.43,"close":87.33,"volume":4790000,"adj_close":87.33}
{"date":"1966-05-26","open":87.07,"high":87.88,"low":86.54,"close":87.07,"volume":6080000,"adj_close":87.07}
{"date":"1966-05-25","open":86.77,"high":87.48,"low":86.05,"close":87.07,"volume":5820000,"adj_close":87.07}
{"date":"1966-05-24","open":86.2,"high":87.7,"low":86.19,"close":86.77,"volume":7210000,"adj_close":86.77}
{"date":"1966-05-23","open":85.43,"high":86.91,"low":85.29,"close":86.2,"volume":7080000,"adj_close":86.2}
{"date":"1966-05-20","open":85.02,"high":85.79,"low":84.21,"close":85.43,"volume":6430000,"adj_close":85.43}
{"date":"1966-05-19","open":85.12,"high":86.33,"low":84.54,"close":85.02,"volume":8640000,"adj_close":85.02}
{"date":"1966-05-18","open":83.72,"high":85.64,"low":83.72,"close":85.12,"volume":9310000,"adj_close":85.12}
{"date":"1966-05-17","open":84.41,"high":85.03,"low":83.18,"close":83.63,"volume":9870000,"adj_close":83.63}
{"date":"1966-05-16","open":85.47,"high":86.04,"low":83.9,"close":84.41,"volume":9260000,"adj_close":84.41}
{"date":"1966-05-13","open":86.23,"high":86.31,"low":84.77,"close":85.47,"volume":8970000,"adj_close":85.47}
{"date":"1966-05-12","open":87.23,"high":87.49,"low":85.72,"close":86.23,"volume":8210000,"adj_close":86.23}
{"date":"1966-05-11","open":87.08,"high":88.38,"low":86.84,"close":87.23,"volume":7470000,"adj_close":87.23}
{"date":"1966-05-10","open":86.32,"high":87.88,"low":86.12,"close":87.08,"volume":9050000,"adj_close":87.08}
{"date":"1966-05-09","open":87.84,"high":87.96,"low":85.92,"close":86.32,"volume":9290000,"adj_close":86.32}
{"date":"1966-05-06","open":87.93,"high":88.52,"low":86.24,"close":87.84,"volume":13110000,"adj_close":87.84}
{"date":"1966-05-05","open":89.39,"high":89.77,"low":87.6,"close":87.93,"volume":10100000,"adj_close":87.93}
{"date":"1966-05-04","open":89.85,"high":90.11,"low":88.54,"close":89.39,"volume":9740000,"adj_close":89.39}
{"date":"1966-05-03","open":90.9,"high":91.1,"low":89.46,"close":89.85,"volume":8020000,"adj_close":89.85}
{"date":"1966-05-02","open":91.06,"high":91.75,"low":90.43,"close":90.9,"volume":7070000,"adj_close":90.9}
{"date":"1966-04-29","open":91.13,"high":91.86,"low":90.57,"close":91.06,"volume":7220000,"adj_close":91.06}
{"date":"1966-04-28","open":91.76,"high":91.92,"low":90.24,"close":91.13,"volume":8310000,"adj_close":91.13}
{"date":"1966-04-27","open":91.99,"high":92.49,"low":91.1,"close":91.76,"volume":7950000,"adj_close":91.76}
{"date":"1966-04-26","open":92.08,"high":92.77,"low":91.47,"close":91.99,"volume":7540000,"adj_close":91.99}
{"date":"1966-04-25","open":92.27,"high":92.86,"low":91.41,"close":92.08,"volume":7270000,"adj_close":92.08}
{"date":"1966-04-22","open":92.42,"high":92.87,"low":91.6,"close":92.27,"volume":8650000,"adj_close":92.27}
{"date":"1966-04-21","open":92.08,"high":93.02,"low":91.78,"close":92.42,"volume":9560000,"adj_close":92.42}
{"date":"1966-04-20","open":91.57,"high":92.75,"low":91.34,"close":92.08,"volume":10530000,"adj_close":92.08}
{"date":"1966-04-19","open":91.58,"high":92.31,"low":90.89,"close":91.57,"volume":8820000,"adj_close":91.57}
{"date":"1966-04-18","open":91.99,"high":92.59,"low":91.09,"close":91.58,"volume":9150000,"adj_close":91.58}
{"date":"1966-04-15","open":91.87,"high":92.75,"low":91.28,"close":91.99,"volume":10270000,"adj_close":91.99}
{"date":"1966-04-14","open":91.54,"high":92.8,"low":91.12,"close":91.87,"volume":12980000,"adj_close":91.87}
{"date":"1966-04-13","open":91.45,"high":92.81,"low":90.73,"close":91.54,"volume":10440000,"adj_close":91.54}
{"date":"1966-04-12","open":91.79,"high":92.51,"low":90.92,"close":91.45,"volume":10500000,"adj_close":91.45}
{"date":"1966-04-11","open":91.76,"high":92.6,"low":91.08,"close":91.79,"volume":9310000,"adj_close":91.79}
{"date":"1966-04-07","open":91.56,"high":92.42,"low":90.99,"close":91.76,"volume":9650000,"adj_close":91.76}
{"date":"1966-04-06","open":91.31,"high":92.1,"low":90.77,"close":91.56,"volume":9040000,"adj_close":91.56}
{"date":"1966-04-05","open":90.76,"high":92.04,"low":90.47,"close":91.31,"volume":10560000,"adj_close":91.31}
{"date":"1966-04-04","open":89.94,"high":91.33,"low":89.92,"close":90.76,"volume":9360000,"adj_close":90.76}
{"date":"1966-04-01","open":89.23,"high":90.37,"low":88.96,"close":89.94,"volume":9050000,"adj_close":89.94}
{"date":"1966-03-31","open":88.78,"high":89.7,"low":88.47,"close":89.23,"volume":6690000,"adj_close":89.23}
{"date":"1966-03-30","open":89.27,"high":89.57,"low":88.31,"close":88.78,"volume":7980000,"adj_close":88.78}
{"date":"1966-03-29","open":89.62,"high":90.04,"low":88.63,"close":89.27,"volume":8300000,"adj_close":89.27}
{"date":"1966-03-28","open":89.54,"high":90.41,"low":89.15,"close":89.62,"volume":8640000,"adj_close":89.62}
{"date":"1966-03-25","open":89.29,"high":90.14,"low":88.96,"close":89.54,"volume":7750000,"adj_close":89.54}
{"date":"1966-03-24","open":89.13,"high":89.8,"low":88.68,"close":89.29,"volume":7880000,"adj_close":89.29}
{"date":"1966-03-23","open":89.46,"high":89.8,"low":88.69,"close":89.13,"volume":6720000,"adj_close":89.13}
{"date":"1966-03-22","open":89.2,"high":90.28,"low":89.01,"close":89.46,"volume":8910000,"adj_close":89.46}
{"date":"1966-03-21","open":88.53,"high":89.73,"low":88.4,"close":89.2,"volume":7230000,"adj_close":89.2}
{"date":"1966-03-18","open":88.17,"high":89.23,"low":87.82,"close":88.53,"volume":6450000,"adj_close":88.53}
{"date":"1966-03-17","open":87.86,"high":88.6,"low":87.45,"close":88.17,"volume":5460000,"adj_close":88.17}
{"date":"1966-03-16","open":87.35,"high":88.55,"low":87.09,"close":87.86,"volume":7330000,"adj_close":87.86}
{"date":"1966-03-15","open":87.85,"high":88.2,"low":86.69,"close":87.35,"volume":9440000,"adj_close":87.35}
{"date":"1966-03-14","open":88.85,"high":88.92,"low":87.56,"close":87.85,"volume":7400000,"adj_close":87.85}
{"date":"1966-03-11","open":88.96,"high":89.63,"low":88.3,"close":88.85,"volume":7000000,"adj_close":88.85}
{"date":"1966-03-10","open":88.96,"high":90.14,"low":88.36,"close":88.96,"volume":10310000,"adj_close":88.96}
{"date":"1966-03-09","open":88.18,"high":89.21,"low":87.96,"close":88.96,"volume":7980000,"adj_close":88.96}
{"date":"1966-03-08","open":88.04,"high":89,"low":87.17,"close":88.18,"volume":10120000,"adj_close":88.18}
{"date":"1966-03-07","open":89.24,"high":89.39,"low":87.67,"close":88.04,"volume":9370000,"adj_close":88.04}
{"date":"1966-03-04","open":89.47,"high":90.25,"low":88.72,"close":89.24,"volume":9000000,"adj_close":89.24}
{"date":"1966-03-03","open":89.15,"high":90.03,"low":88.26,"close":89.47,"volume":9900000,"adj_close":89.47}
{"date":"1966-03-02","open":90.06,"high":90.65,"low":88.7,"close":89.15,"volume":10470000,"adj_close":89.15}
{"date":"1966-03-01","open":91.22,"high":91.65,"low":89.76,"close":90.06,"volume":11030000,"adj_close":90.06}
{"date":"1966-02-28","open":91.14,"high":91.95,"low":90.65,"close":91.22,"volume":9910000,"adj_close":91.22}
{"date":"1966-02-25","open":90.89,"high":91.88,"low":90.43,"close":91.14,"volume":8140000,"adj_close":91.14}
{"date":"1966-02-24","open":91.48,"high":91.81,"low":90.45,"close":90.89,"volume":7860000,"adj_close":90.89}
{"date":"1966-02-23","open":91.87,"high":92.21,"low":90.99,"close":91.48,"volume":8080000,"adj_close":91.48}
{"date":"1966-02-21","open":92.41,"high":92.83,"low":91.35,"close":91.87,"volume":8510000,"adj_close":91.87}
{"date":"1966-02-18","open":92.66,"high":93.14,"low":91.8,"close":92.41,"volume":8470000,"adj_close":92.41}
{"date":"1966-02-17","open":93.16,"high":93.58,"low":92.11,"close":92.66,"volume":9330000,"adj_close":92.66}
{"date":"1966-02-16","open":93.17,"high":93.74,"low":92.63,"close":93.16,"volume":9180000,"adj_close":93.16}
{"date":"1966-02-15","open":93.53,"high":94.04,"low":92.67,"close":93.17,"volume":8750000,"adj_close":93.17}
{"date":"1966-02-14","open":93.81,"high":94.4,"low":93.15,"close":93.53,"volume":8360000,"adj_close":93.53}
{"date":"1966-02-11","open":93.83,"high":94.52,"low":93.25,"close":93.81,"volume":8150000,"adj_close":93.81}
{"date":"1966-02-10","open":94.06,"high":94.7,"low":93.32,"close":93.83,"volume":9790000,"adj_close":93.83}
{"date":"1966-02-09","open":93.55,"high":94.72,"low":93.29,"close":94.06,"volume":9760000,"adj_close":94.06}
{"date":"1966-02-08","open":93.59,"high":94.29,"low":92.58,"close":93.55,"volume":10560000,"adj_close":93.55}
{"date":"1966-02-07","open":93.26,"high":94.22,"low":92.85,"close":93.59,"volume":8000000,"adj_close":93.59}
{"date":"1966-02-04","open":92.65,"high":93.7,"low":92.33,"close":93.26,"volume":7560000,"adj_close":93.26}
{"date":"1966-02-03","open":92.53,"high":93.67,"low":92.11,"close":92.65,"volume":8160000,"adj_close":92.65}
{"date":"1966-02-02","open":92.16,"high":92.91,"low":91.32,"close":92.53,"volume":8130000,"adj_close":92.53}
{"date":"1966-02-01","open":92.88,"high":93.36,"low":91.61,"close":92.16,"volume":9090000,"adj_close":92.16}
{"date":"1966-01-31","open":93.31,"high":93.77,"low":92.46,"close":92.88,"volume":7800000,"adj_close":92.88}
{"date":"1966-01-28","open":93.67,"high":94.15,"low":92.84,"close":93.31,"volume":9000000,"adj_close":93.31}
{"date":"1966-01-27","open":93.7,"high":94.34,"low":93.09,"close":93.67,"volume":8970000,"adj_close":93.67}
{"date":"1966-01-26","open":93.85,"high":94.53,"low":93.18,"close":93.7,"volume":9910000,"adj_close":93.7}
{"date":"1966-01-25","open":93.71,"high":94.56,"low":93.24,"close":93.85,"volume":9300000,"adj_close":93.85}
{"date":"1966-01-24","open":93.47,"high":94.41,"low":93.07,"close":93.71,"volume":8780000,"adj_close":93.71}
{"date":"1966-01-21","open":93.36,"high":93.97,"low":92.6,"close":93.47,"volume":9180000,"adj_close":93.47}
{"date":"1966-01-20","open":93.69,"high":94.33,"low":92.87,"close":93.36,"volume":8670000,"adj_close":93.36}
{"date":"1966-01-19","open":93.95,"high":94.62,"low":93.16,"close":93.69,"volume":10230000,"adj_close":93.69}
{"date":"1966-01-18","open":93.77,"high":94.64,"low":93.23,"close":93.95,"volume":9790000,"adj_close":93.95}
{"date":"1966-01-17","open":93.5,"high":94.46,"low":93.1,"close":93.77,"volume":9430000,"adj_close":93.77}
{"date":"1966-01-14","open":93.36,"high":94.14,"low":92.98,"close":93.5,"volume":9210000,"adj_close":93.5}
{"date":"1966-01-13","open":93.19,"high":94,"low":92.68,"close":93.36,"volume":8860000,"adj_close":93.36}
{"date":"1966-01-12","open":93.41,"high":93.98,"low":92.8,"close":93.19,"volume":8530000,"adj_close":93.19}
{"date":"1966-01-11","open":93.33,"high":94.05,"low":92.85,"close":93.41,"volume":8910000,"adj_close":93.41}
{"date":"1966-01-10","open":93.14,"high":93.94,"low":92.75,"close":93.33,"volume":7720000,"adj_close":93.33}
{"date":"1966-01-07","open":93.06,"high":93.64,"low":92.47,"close":93.14,"volume":7600000,"adj_close":93.14}
{"date":"1966-01-06","open":92.85,"high":93.65,"low":92.51,"close":93.06,"volume":7880000,"adj_close":93.06}
{"date":"1966-01-05","open":92.26,"high":93.33,"low":91.99,"close":92.85,"volume":9650000,"adj_close":92.85}
{"date":"1966-01-04","open":92.18,"high":93.04,"low":91.68,"close":92.26,"volume":7540000,"adj_close":92.26}
{"date":"1966-01-03","open":92.43,"high":92.87,"low":91.63,"close":92.18,"volume":5950000,"adj_close":92.18}
{"date":"1965-12-31","open":92.2,"high":93.05,"low":91.82,"close":92.43,"volume":7240000,"adj_close":92.43}
{"date":"1965-12-30","open":91.81,"high":92.68,"low":91.52,"close":92.2,"volume":7060000,"adj_close":92.2}
{"date":"1965-12-29","open":91.53,"high":92.39,"low":91.14,"close":91.81,"volume":7610000,"adj_close":91.81}
{"date":"1965-12-28","open":91.52,"high":92.13,"low":90.63,"close":91.53,"volume":7280000,"adj_close":91.53}
{"date":"1965-12-27","open":92.19,"high":92.71,"low":91.28,"close":91.52,"volume":5950000,"adj_close":91.52}
{"date":"1965-12-23","open":92.29,"high":92.89,"low":91.58,"close":92.19,"volume":6870000,"adj_close":92.19}
{"date":"1965-12-22","open":92.01,"high":93.07,"low":91.53,"close":92.29,"volume":9720000,"adj_close":92.29}
{"date":"1965-12-21","open":91.65,"high":92.59,"low":91.24,"close":92.01,"volume":8230000,"adj_close":92.01}
{"date":"1965-12-20","open":92.08,"high":92.35,"low":91.09,"close":91.65,"volume":7350000,"adj_close":91.65}
{"date":"1965-12-17","open":92.12,"high":92.76,"low":91.51,"close":92.08,"volume":9490000,"adj_close":92.08}
{"date":"1965-12-16","open":92.02,"high":92.95,"low":91.53,"close":92.12,"volume":9950000,"adj_close":92.12}
{"date":"1965-12-15","open":91.88,"high":92.67,"low":91.3,"close":92.02,"volume":9560000,"adj_close":92.02}
{"date":"1965-12-14","open":91.83,"high":92.59,"low":91.35,"close":91.88,"volume":9920000,"adj_close":91.88}
{"date":"1965-12-13","open":91.8,"high":92.45,"low":91.27,"close":91.83,"volume":8660000,"adj_close":91.83}
{"date":"1965-12-10","open":91.56,"high":92.28,"low":91.14,"close":91.8,"volume":8740000,"adj_close":91.8}
{"date":"1965-12-09","open":91.28,"high":92.06,"low":90.87,"close":91.56,"volume":9150000,"adj_close":91.56}
{"date":"1965-12-08","open":91.39,"high":92.24,"low":90.84,"close":91.28,"volume":10120000,"adj_close":91.28}
{"date":"1965-12-07","open":90.59,"high":92,"low":90.45,"close":91.39,"volume":9340000,"adj_close":91.39}
{"date":"1965-12-06","open":91.2,"high":91.2,"low":89.2,"close":90.59,"volume":11440000,"adj_close":90.59}
{"date":"1965-12-03","open":91.21,"high":91.8,"low":90.53,"close":91.27,"volume":8160000,"adj_close":91.27}
{"date":"1965-12-02","open":91.5,"high":91.95,"low":90.69,"close":91.21,"volume":9070000,"adj_close":91.21}
{"date":"1965-12-01","open":91.61,"high":92.26,"low":91.02,"close":91.5,"volume":10140000,"adj_close":91.5}
{"date":"1965-11-30","open":91.8,"high":92.14,"low":90.81,"close":91.61,"volume":8990000,"adj_close":91.61}
{"date":"1965-11-29","open":92.03,"high":92.6,"low":91.37,"close":91.8,"volume":8760000,"adj_close":91.8}
{"date":"1965-11-26","open":91.94,"high":92.65,"low":91.39,"close":92.03,"volume":6970000,"adj_close":92.03}
{"date":"1965-11-24","open":91.78,"high":92.5,"low":91.14,"close":91.94,"volume":7870000,"adj_close":91.94}
{"date":"1965-11-23","open":91.64,"high":92.24,"low":91.15,"close":91.78,"volume":7150000,"adj_close":91.78}
{"date":"1965-11-22","open":92.24,"high":92.48,"low":91.16,"close":91.64,"volume":6370000,"adj_close":91.64}
{"date":"1965-11-19","open":92.22,"high":92.88,"low":91.73,"close":92.24,"volume":6850000,"adj_close":92.24}
{"date":"1965-11-18","open":92.6,"high":92.94,"low":91.72,"close":92.22,"volume":7040000,"adj_close":92.22}
{"date":"1965-11-17","open":92.41,"high":93.28,"low":91.85,"close":92.6,"volume":9120000,"adj_close":92.6}
{"date":"1965-11-16","open":92.63,"high":93.13,"low":91.9,"close":92.41,"volume":8380000,"adj_close":92.41}
{"date":"1965-11-15","open":92.55,"high":93.3,"low":92.04,"close":92.63,"volume":8310000,"adj_close":92.63}
{"date":"1965-11-12","open":92.11,"high":93.07,"low":91.83,"close":92.55,"volume":7780000,"adj_close":92.55}
{"date":"1965-11-11","open":91.83,"high":92.37,"low":91.31,"close":92.11,"volume":5430000,"adj_close":92.11}
{"date":"1965-11-10","open":91.93,"high":92.4,"low":91.35,"close":91.83,"volume":4860000,"adj_close":91.83}
{"date":"1965-11-09","open":92.23,"high":92.65,"low":91.47,"close":91.93,"volume":6680000,"adj_close":91.93}
{"date":"1965-11-08","open":92.37,"high":92.97,"low":91.63,"close":92.23,"volume":7000000,"adj_close":92.23}
{"date":"1965-11-05","open":92.46,"high":92.92,"low":91.78,"close":92.37,"volume":7310000,"adj_close":92.37}
{"date":"1965-11-04","open":92.31,"high":93.07,"low":91.9,"close":92.46,"volume":8380000,"adj_close":92.46}
{"date":"1965-11-03","open":92.23,"high":92.79,"low":91.62,"close":92.31,"volume":7520000,"adj_close":92.31}
{"date":"1965-11-01","open":92.42,"high":92.92,"low":91.73,"close":92.23,"volume":6340000,"adj_close":92.23}
{"date":"1965-10-29","open":92.21,"high":92.94,"low":91.83,"close":92.42,"volume":7240000,"adj_close":92.42}
{"date":"1965-10-28","open":92.51,"high":92.95,"low":91.6,"close":92.21,"volume":7230000,"adj_close":92.21}
{"date":"1965-10-27","open":92.2,"high":93.19,"low":91.95,"close":92.51,"volume":7670000,"adj_close":92.51}
{"date":"1965-10-26","open":91.67,"high":92.63,"low":91.36,"close":92.2,"volume":6750000,"adj_close":92.2}
{"date":"1965-10-25","open":91.98,"high":92.72,"low":91.34,"close":91.67,"volume":7090000,"adj_close":91.67}
{"date":"1965-10-22","open":91.94,"high":92.74,"low":91.54,"close":91.98,"volume":8960000,"adj_close":91.98}
{"date":"1965-10-21","open":91.78,"high":92.51,"low":91.42,"close":91.94,"volume":9170000,"adj_close":91.94}
{"date":"1965-10-20","open":91.8,"high":92.26,"low":91.12,"close":91.78,"volume":8200000,"adj_close":91.78}
{"date":"1965-10-19","open":91.68,"high":92.45,"low":91.35,"close":91.8,"volume":8620000,"adj_close":91.8}
{"date":"1965-10-18","open":91.38,"high":92.28,"low":91.06,"close":91.68,"volume":8180000,"adj_close":91.68}
{"date":"1965-10-15","open":91.19,"high":92.09,"low":90.76,"close":91.38,"volume":7470000,"adj_close":91.38}
{"date":"1965-10-14","open":91.34,"high":91.9,"low":90.71,"close":91.19,"volume":8580000,"adj_close":91.19}
{"date":"1965-10-13","open":91.35,"high":91.81,"low":90.73,"close":91.34,"volume":9470000,"adj_close":91.34}
{"date":"1965-10-12","open":91.37,"high":91.94,"low":90.83,"close":91.35,"volume":9470000,"adj_close":91.35}
{"date":"1965-10-11","open":90.85,"high":91.84,"low":90.73,"close":91.37,"volume":9600000,"adj_close":91.37}
{"date":"1965-10-08","open":90.47,"high":91.31,"low":90.3,"close":90.85,"volume":7670000,"adj_close":90.85}
{"date":"1965-10-07","open":90.54,"high":91.09,"low":90.09,"close":90.47,"volume":6670000,"adj_close":90.47}
{"date":"1965-10-06","open":90.63,"high":90.94,"low":89.74,"close":90.54,"volume":6010000,"adj_close":90.54}
{"date":"1965-10-05","open":90.08,"high":91.02,"low":89.92,"close":90.63,"volume":6980000,"adj_close":90.63}
{"date":"1965-10-04","open":89.9,"high":90.56,"low":89.47,"close":90.08,"volume":5590000,"adj_close":90.08}
{"date":"1965-10-01","open":89.96,"high":90.48,"low":89.3,"close":89.9,"volume":7470000,"adj_close":89.9}
{"date":"1965-09-30","open":90.02,"high":90.71,"low":89.51,"close":89.96,"volume":8670000,"adj_close":89.96}
{"date":"1965-09-29","open":90.43,"high":91.11,"low":89.56,"close":90.02,"volume":10600000,"adj_close":90.02}
{"date":"1965-09-28","open":90.65,"high":91.13,"low":89.83,"close":90.43,"volume":8750000,"adj_close":90.43}
{"date":"1965-09-27","open":90.65,"high":90.65,"low":90.65,"close":90.65,"volume":6820000,"adj_close":90.65}
{"date":"1965-09-24","open":89.86,"high":90.47,"low":89.13,"close":90.02,"volume":7810000,"adj_close":90.02}
{"date":"1965-09-23","open":90.22,"high":90.78,"low":89.43,"close":89.86,"volume":9990000,"adj_close":89.86}
{"date":"1965-09-22","open":89.81,"high":90.67,"low":89.45,"close":90.22,"volume":8290000,"adj_close":90.22}
{"date":"1965-09-21","open":90.08,"high":90.66,"low":89.43,"close":89.81,"volume":7750000,"adj_close":89.81}
{"date":"1965-09-20","open":90.05,"high":90.67,"low":89.51,"close":90.08,"volume":7040000,"adj_close":90.08}
{"date":"1965-09-17","open":90.02,"high":90.47,"low":89.32,"close":90.05,"volume":6610000,"adj_close":90.05}
{"date":"1965-09-16","open":90.02,"high":90.02,"low":90.02,"close":90.02,"volume":7410000,"adj_close":90.02}
{"date":"1965-09-15","open":89.03,"high":89.96,"low":88.71,"close":89.52,"volume":6220000,"adj_close":89.52}
{"date":"1965-09-14","open":89.38,"high":90.01,"low":88.69,"close":89.03,"volume":7830000,"adj_close":89.03}
{"date":"1965-09-13","open":89.12,"high":89.91,"low":88.77,"close":89.38,"volume":7020000,"adj_close":89.38}
{"date":"1965-09-10","open":88.89,"high":89.85,"low":88.41,"close":89.12,"volume":6650000,"adj_close":89.12}
{"date":"1965-09-09","open":88.66,"high":89.46,"low":88.35,"close":88.89,"volume":7360000,"adj_close":88.89}
{"date":"1965-09-08","open":88.36,"high":89.08,"low":87.93,"close":88.66,"volume":6240000,"adj_close":88.66}
{"date":"1965-09-07","open":88.06,"high":88.77,"low":87.76,"close":88.36,"volume":5750000,"adj_close":88.36}
{"date":"1965-09-03","open":87.65,"high":88.41,"low":87.52,"close":88.06,"volume":6010000,"adj_close":88.06}
{"date":"1965-09-02","open":87.17,"high":87.96,"low":86.98,"close":87.65,"volume":6470000,"adj_close":87.65}
{"date":"1965-09-01","open":87.17,"high":87.63,"low":86.69,"close":87.17,"volume":5890000,"adj_close":87.17}
{"date":"1965-08-31","open":87.21,"high":87.79,"low":86.78,"close":87.17,"volume":5170000,"adj_close":87.17}
{"date":"1965-08-30","open":87.2,"high":87.64,"low":86.76,"close":87.21,"volume":4400000,"adj_close":87.21}
{"date":"1965-08-27","open":87.14,"high":87.74,"low":86.81,"close":87.2,"volume":5570000,"adj_close":87.2}
{"date":"1965-08-26","open":86.81,"high":87.52,"low":86.4,"close":87.14,"volume":6010000,"adj_close":87.14}
{"date":"1965-08-25","open":86.71,"high":87.27,"low":86.33,"close":86.81,"volume":6240000,"adj_close":86.81}
{"date":"1965-08-24","open":86.56,"high":87.19,"low":86.22,"close":86.71,"volume":4740000,"adj_close":86.71}
{"date":"1965-08-23","open":86.69,"high":87.1,"low":86.22,"close":86.56,"volume":4470000,"adj_close":86.56}
{"date":"1965-08-20","open":86.79,"high":87.14,"low":86.21,"close":86.69,"volume":4170000,"adj_close":86.69}
{"date":"1965-08-19","open":86.99,"high":87.48,"low":86.49,"close":86.79,"volume":5000000,"adj_close":86.79}
{"date":"1965-08-18","open":87.04,"high":87.57,"low":86.63,"close":86.99,"volume":5850000,"adj_close":86.99}
{"date":"1965-08-17","open":86.87,"high":87.42,"low":86.48,"close":87.04,"volume":4520000,"adj_close":87.04}
{"date":"1965-08-16","open":86.77,"high":87.43,"low":86.46,"close":86.87,"volume":5270000,"adj_close":86.87}
{"date":"1965-08-13","open":86.38,"high":87.14,"low":86.09,"close":86.77,"volume":5430000,"adj_close":86.77}
{"date":"1965-08-12","open":86.13,"high":86.75,"low":85.85,"close":86.38,"volume":5160000,"adj_close":86.38}
{"date":"1965-08-11","open":85.87,"high":86.48,"low":85.64,"close":86.13,"volume":5030000,"adj_close":86.13}
{"date":"1965-08-10","open":85.86,"high":86.31,"low":85.45,"close":85.87,"volume":4690000,"adj_close":85.87}
{"date":"1965-08-09","open":86.07,"high":86.54,"low":85.52,"close":85.86,"volume":4540000,"adj_close":85.86}
{"date":"1965-08-06","open":85.79,"high":86.4,"low":85.42,"close":86.07,"volume":4200000,"adj_close":86.07}
{"date":"1965-08-05","open":85.79,"high":86.28,"low":85.43,"close":85.79,"volume":4920000,"adj_close":85.79}
{"date":"1965-08-04","open":85.46,"high":86.12,"low":85.22,"close":85.79,"volume":4830000,"adj_close":85.79}
{"date":"1965-08-03","open":85.42,"high":85.81,"low":84.8,"close":85.46,"volume":4640000,"adj_close":85.46}
{"date":"1965-08-02","open":85.25,"high":85.87,"low":84.87,"close":85.42,"volume":4220000,"adj_close":85.42}
{"date":"1965-07-30","open":84.68,"high":85.64,"low":84.64,"close":85.25,"volume":5200000,"adj_close":85.25}
{"date":"1965-07-29","open":84.03,"high":85,"low":83.79,"close":84.68,"volume":4690000,"adj_close":84.68}
{"date":"1965-07-28","open":83.87,"high":84.52,"low":83.3,"close":84.03,"volume":4760000,"adj_close":84.03}
{"date":"1965-07-27","open":84.05,"high":84.59,"low":83.58,"close":83.87,"volume":4190000,"adj_close":83.87}
{"date":"1965-07-26","open":84.07,"high":84.47,"low":83.49,"close":84.05,"volume":3790000,"adj_close":84.05}
{"date":"1965-07-23","open":83.85,"high":84.52,"low":83.57,"close":84.07,"volume":3600000,"adj_close":84.07}
{"date":"1965-07-22","open":84.07,"high":84.45,"low":83.53,"close":83.85,"volume":3310000,"adj_close":83.85}
{"date":"1965-07-21","open":84.55,"high":84.84,"low":83.76,"close":84.07,"volume":4350000,"adj_close":84.07}
{"date":"1965-07-20","open":85.63,"high":85.85,"low":84.39,"close":84.55,"volume":4670000,"adj_close":84.55}
{"date":"1965-07-19","open":85.69,"high":86.04,"low":85.21,"close":85.63,"volume":3220000,"adj_close":85.63}
{"date":"1965-07-16","open":85.72,"high":86.14,"low":85.26,"close":85.69,"volume":3520000,"adj_close":85.69}
{"date":"1965-07-15","open":85.87,"high":86.47,"low":85.44,"close":85.72,"volume":4420000,"adj_close":85.72}
{"date":"1965-07-14","open":85.59,"high":86.23,"low":85.18,"close":85.87,"volume":4100000,"adj_close":85.87}
{"date":"1965-07-13","open":85.69,"high":86.01,"low":85.12,"close":85.59,"volume":3260000,"adj_close":85.59}
{"date":"1965-07-12","open":85.71,"high":86.08,"low":85.24,"close":85.69,"volume":3690000,"adj_close":85.69}
{"date":"1965-07-09","open":85.39,"high":86.11,"low":85.11,"close":85.71,"volume":4800000,"adj_close":85.71}
{"date":"1965-07-08","open":84.67,"high":85.6,"low":84.29,"close":85.39,"volume":4380000,"adj_close":85.39}
{"date":"1965-07-07","open":84.99,"high":85.14,"low":84.28,"close":84.67,"volume":3020000,"adj_close":84.67}
{"date":"1965-07-06","open":85.16,"high":85.63,"low":84.57,"close":84.99,"volume":3400000,"adj_close":84.99}
{"date":"1965-07-02","open":84.48,"high":85.4,"low":84.13,"close":85.16,"volume":4260000,"adj_close":85.16}
{"date":"1965-07-01","open":84.12,"high":84.64,"low":83.57,"close":84.48,"volume":4520000,"adj_close":84.48}
{"date":"1965-06-30","open":82.97,"high":84.63,"low":82.97,"close":84.12,"volume":6930000,"adj_close":84.12}
{"date":"1965-06-29","open":81.6,"high":83.04,"low":80.73,"close":82.41,"volume":10450000,"adj_close":82.41}
{"date":"1965-06-28","open":83.06,"high":83.34,"low":81.36,"close":81.6,"volume":7650000,"adj_close":81.6}
{"date":"1965-06-25","open":83.56,"high":83.83,"low":82.6,"close":83.06,"volume":5790000,"adj_close":83.06}
{"date":"1965-06-24","open":84.67,"high":84.73,"low":83.3,"close":83.56,"volume":5840000,"adj_close":83.56}
{"date":"1965-06-23","open":85.21,"high":85.59,"low":84.52,"close":84.67,"volume":3580000,"adj_close":84.67}
{"date":"1965-06-22","open":85.05,"high":85.7,"low":84.76,"close":85.21,"volume":3330000,"adj_close":85.21}
{"date":"1965-06-21","open":85.34,"high":85.64,"low":84.53,"close":85.05,"volume":3280000,"adj_close":85.05}
{"date":"1965-06-18","open":85.74,"high":86.1,"low":84.9,"close":85.34,"volume":4330000,"adj_close":85.34}
{"date":"1965-06-17","open":85.2,"high":86.22,"low":84.98,"close":85.74,"volume":5220000,"adj_close":85.74}
{"date":"1965-06-16","open":84.58,"high":85.79,"low":84.58,"close":85.2,"volume":6290000,"adj_close":85.2}
{"date":"1965-06-15","open":84.01,"high":84.86,"low":83.01,"close":84.49,"volume":8450000,"adj_close":84.49}
{"date":"1965-06-14","open":85.12,"high":85.68,"low":83.64,"close":84.01,"volume":5920000,"adj_close":84.01}
{"date":"1965-06-11","open":84.73,"high":85.68,"low":84.5,"close":85.12,"volume":5350000,"adj_close":85.12}
{"date":"1965-06-10","open":85.04,"high":85.82,"low":84.1,"close":84.73,"volume":7470000,"adj_close":84.73}
{"date":"1965-06-09","open":85.93,"high":86.37,"low":84.75,"close":85.04,"volume":7070000,"adj_close":85.04}
{"date":"1965-06-08","open":86.88,"high":87.1,"low":85.74,"close":85.93,"volume":4660000,"adj_close":85.93}
{"date":"1965-06-07","open":87.11,"high":87.45,"low":86.04,"close":86.88,"volume":4680000,"adj_close":86.88}
{"date":"1965-06-04","open":86.9,"high":87.46,"low":86.36,"close":87.11,"volume":4530000,"adj_close":87.11}
{"date":"1965-06-03","open":87.09,"high":88.05,"low":86.58,"close":86.9,"volume":5720000,"adj_close":86.9}
{"date":"1965-06-02","open":87.87,"high":87.87,"low":86.25,"close":87.09,"volume":6790000,"adj_close":87.09}
{"date":"1965-06-01","open":88.42,"high":88.8,"low":87.88,"close":88.72,"volume":4830000,"adj_close":88.72}
{"date":"1965-05-28","open":87.84,"high":88.68,"low":87.58,"close":88.42,"volume":4270000,"adj_close":88.42}
{"date":"1965-05-27","open":88.3,"high":88.36,"low":87.24,"close":87.84,"volume":5520000,"adj_close":87.84}
{"date":"1965-05-26","open":88.6,"high":89.22,"low":88.04,"close":88.3,"volume":5330000,"adj_close":88.3}
{"date":"1965-05-25","open":88.09,"high":88.96,"low":87.82,"close":88.6,"volume":4950000,"adj_close":88.6}
{"date":"1965-05-24","open":88.75,"high":88.89,"low":87.75,"close":88.09,"volume":4790000,"adj_close":88.09}
{"date":"1965-05-21","open":89.18,"high":89.41,"low":88.4,"close":88.75,"volume":4660000,"adj_close":88.75}
{"date":"1965-05-20","open":89.67,"high":89.86,"low":88.74,"close":89.18,"volume":5750000,"adj_close":89.18}
{"date":"1965-05-19","open":89.46,"high":90.15,"low":89.17,"close":89.67,"volume":5860000,"adj_close":89.67}
{"date":"1965-05-18","open":89.54,"high":89.84,"low":88.87,"close":89.46,"volume":5130000,"adj_close":89.46}
{"date":"1965-05-17","open":90.1,"high":90.44,"low":89.24,"close":89.54,"volume":4980000,"adj_close":89.54}
{"date":"1965-05-14","open":90.27,"high":90.66,"low":89.63,"close":90.1,"volume":5860000,"adj_close":90.1}
{"date":"1965-05-13","open":89.94,"high":90.68,"low":89.68,"close":90.27,"volume":6460000,"adj_close":90.27}
{"date":"1965-05-12","open":89.55,"high":90.31,"low":89.3,"close":89.94,"volume":6310000,"adj_close":89.94}
{"date":"1965-05-11","open":89.66,"high":89.98,"low":89.05,"close":89.55,"volume":5150000,"adj_close":89.55}
{"date":"1965-05-10","open":89.85,"high":90.22,"low":89.22,"close":89.66,"volume":5600000,"adj_close":89.66}
{"date":"1965-05-07","open":89.92,"high":90.3,"low":89.33,"close":89.85,"volume":5820000,"adj_close":89.85}
{"date":"1965-05-06","open":89.71,"high":90.57,"low":89.39,"close":89.92,"volume":6340000,"adj_close":89.92}
{"date":"1965-05-05","open":89.51,"high":90.4,"low":89.14,"close":89.71,"volume":6350000,"adj_close":89.71}
{"date":"1965-05-04","open":89.23,"high":89.89,"low":88.82,"close":89.51,"volume":5720000,"adj_close":89.51}
{"date":"1965-05-03","open":89.11,"high":89.68,"low":88.62,"close":89.23,"volume":5340000,"adj_close":89.23}
{"date":"1965-04-30","open":88.93,"high":89.44,"low":88.5,"close":89.11,"volume":5190000,"adj_close":89.11}
{"date":"1965-04-29","open":89,"high":89.43,"low":88.47,"close":88.93,"volume":5510000,"adj_close":88.93}
{"date":"1965-04-28","open":89.04,"high":89.48,"low":88.51,"close":89,"volume":5680000,"adj_close":89}
{"date":"1965-04-27","open":88.89,"high":89.64,"low":88.71,"close":89.04,"volume":6310000,"adj_close":89.04}
{"date":"1965-04-26","open":88.88,"high":89.29,"low":88.3,"close":88.89,"volume":5410000,"adj_close":88.89}
{"date":"1965-04-23","open":88.78,"high":89.41,"low":88.48,"close":88.88,"volume":5860000,"adj_close":88.88}
{"date":"1965-04-22","open":88.3,"high":89.13,"low":88.12,"close":88.78,"volume":5990000,"adj_close":88.78}
{"date":"1965-04-21","open":88.46,"high":88.82,"low":87.7,"close":88.3,"volume":5590000,"adj_close":88.3}
{"date":"1965-04-20","open":88.51,"high":89.07,"low":88.02,"close":88.46,"volume":6480000,"adj_close":88.46}
{"date":"1965-04-19","open":88.15,"high":88.9,"low":87.9,"close":88.51,"volume":5700000,"adj_close":88.51}
{"date":"1965-04-15","open":88.24,"high":88.63,"low":87.55,"close":88.15,"volume":5830000,"adj_close":88.15}
{"date":"1965-04-14","open":88.04,"high":88.65,"low":87.71,"close":88.24,"volume":6580000,"adj_close":88.24}
{"date":"1965-04-13","open":87.94,"high":88.48,"low":87.54,"close":88.04,"volume":6690000,"adj_close":88.04}
{"date":"1965-04-12","open":87.56,"high":88.36,"low":87.31,"close":87.94,"volume":6040000,"adj_close":87.94}
{"date":"1965-04-09","open":87.04,"high":87.87,"low":86.86,"close":87.56,"volume":6580000,"adj_close":87.56}
{"date":"1965-04-08","open":86.55,"high":87.35,"low":86.34,"close":87.04,"volume":5770000,"adj_close":87.04}
{"date":"1965-04-07","open":86.5,"high":86.88,"low":86.14,"close":86.55,"volume":4430000,"adj_close":86.55}
{"date":"1965-04-06","open":86.53,"high":86.91,"low":86.08,"close":86.5,"volume":4610000,"adj_close":86.5}
{"date":"1965-04-05","open":86.53,"high":87.08,"low":86.14,"close":86.53,"volume":4920000,"adj_close":86.53}
{"date":"1965-04-02","open":86.32,"high":86.89,"low":86.08,"close":86.53,"volume":5060000,"adj_close":86.53}
{"date":"1965-04-01","open":86.16,"high":86.73,"low":85.87,"close":86.32,"volume":4890000,"adj_close":86.32}
{"date":"1965-03-31","open":86.2,"high":86.64,"low":85.83,"close":86.16,"volume":4470000,"adj_close":86.16}
{"date":"1965-03-30","open":86.03,"high":86.53,"low":85.69,"close":86.2,"volume":4270000,"adj_close":86.2}
{"date":"1965-03-29","open":86.2,"high":86.66,"low":85.65,"close":86.03,"volume":4590000,"adj_close":86.03}
{"date":"1965-03-26","open":86.84,"high":87.06,"low":85.96,"close":86.2,"volume":5020000,"adj_close":86.2}
{"date":"1965-03-25","open":87.09,"high":87.5,"low":86.55,"close":86.84,"volume":5460000,"adj_close":86.84}
{"date":"1965-03-24","open":86.93,"high":87.55,"low":86.68,"close":87.09,"volume":5420000,"adj_close":87.09}
{"date":"1965-03-23","open":86.83,"high":87.34,"low":86.45,"close":86.93,"volume":4820000,"adj_close":86.93}
{"date":"1965-03-22","open":86.84,"high":87.34,"low":86.41,"close":86.83,"volume":4920000,"adj_close":86.83}
{"date":"1965-03-19","open":86.81,"high":87.37,"low":86.43,"close":86.84,"volume":5040000,"adj_close":86.84}
{"date":"1965-03-18","open":87.02,"high":87.48,"low":86.5,"close":86.81,"volume":4990000,"adj_close":86.81}
{"date":"1965-03-17","open":87.13,"high":87.51,"low":86.63,"close":87.02,"volume":5120000,"adj_close":87.02}
{"date":"1965-03-16","open":87.24,"high":87.61,"low":86.67,"close":87.13,"volume":5480000,"adj_close":87.13}
{"date":"1965-03-15","open":87.21,"high":87.92,"low":86.82,"close":87.24,"volume":6000000,"adj_close":87.24}
{"date":"1965-03-12","open":86.9,"high":87.65,"low":86.6,"close":87.21,"volume":6370000,"adj_close":87.21}
{"date":"1965-03-11","open":86.54,"high":87.29,"low":86.17,"close":86.9,"volume":5770000,"adj_close":86.9}
{"date":"1965-03-10","open":86.69,"high":87.07,"low":86.2,"close":86.54,"volume":5100000,"adj_close":86.54}
{"date":"1965-03-09","open":86.83,"high":87.27,"low":86.33,"close":86.69,"volume":5210000,"adj_close":86.69}
{"date":"1965-03-08","open":86.8,"high":87.28,"low":86.31,"close":86.83,"volume":5250000,"adj_close":86.83}
{"date":"1965-03-05","open":86.98,"high":87.26,"low":86,"close":86.8,"volume":6120000,"adj_close":86.8}
{"date":"1965-03-04","open":87.26,"high":87.72,"low":86.63,"close":86.98,"volume":7300000,"adj_close":86.98}
{"date":"1965-03-03","open":87.4,"high":87.83,"low":86.88,"close":87.26,"volume":6600000,"adj_close":87.26}
{"date":"1965-03-02","open":87.25,"high":87.79,"low":86.84,"close":87.4,"volume":5730000,"adj_close":87.4}
{"date":"1965-03-01","open":87.43,"high":87.93,"low":86.92,"close":87.25,"volume":5780000,"adj_close":87.25}
{"date":"1965-02-26","open":87.2,"high":87.84,"low":86.81,"close":87.43,"volume":5800000,"adj_close":87.43}
{"date":"1965-02-25","open":87.17,"high":87.7,"low":86.7,"close":87.2,"volume":6680000,"adj_close":87.2}
{"date":"1965-02-24","open":86.64,"high":87.72,"low":86.43,"close":87.17,"volume":7160000,"adj_close":87.17}
{"date":"1965-02-23","open":86.21,"high":87.01,"low":86.03,"close":86.64,"volume":5880000,"adj_close":86.64}
{"date":"1965-02-19","open":86.05,"high":86.67,"low":85.71,"close":86.21,"volume":5560000,"adj_close":86.21}
{"date":"1965-02-18","open":85.77,"high":86.48,"low":85.47,"close":86.05,"volume":6060000,"adj_close":86.05}
{"date":"1965-02-17","open":85.67,"high":86.25,"low":85.25,"close":85.77,"volume":5510000,"adj_close":85.77}
{"date":"1965-02-16","open":86.07,"high":86.31,"low":85.33,"close":85.67,"volume":5000000,"adj_close":85.67}
{"date":"1965-02-15","open":86.17,"high":86.86,"low":85.75,"close":86.07,"volume":5760000,"adj_close":86.07}
{"date":"1965-02-12","open":85.54,"high":86.48,"low":85.54,"close":86.17,"volume":4960000,"adj_close":86.17}
{"date":"1965-02-11","open":86.46,"high":86.89,"low":85.4,"close":85.54,"volume":5800000,"adj_close":85.54}
{"date":"1965-02-10","open":87.24,"high":87.7,"low":86.2,"close":86.46,"volume":7210000,"adj_close":86.46}
{"date":"1965-02-09","open":86.95,"high":87.64,"low":86.7,"close":87.24,"volume":5690000,"adj_close":87.24}
{"date":"1965-02-08","open":87,"high":87,"low":85.95,"close":86.95,"volume":6010000,"adj_close":86.95}
{"date":"1965-02-05","open":87.57,"high":87.98,"low":86.9,"close":87.29,"volume":5690000,"adj_close":87.29}
{"date":"1965-02-04","open":87.63,"high":88.06,"low":87.06,"close":87.57,"volume":6230000,"adj_close":87.57}
{"date":"1965-02-03","open":87.55,"high":88.01,"low":87.07,"close":87.63,"volume":6130000,"adj_close":87.63}
{"date":"1965-02-02","open":87.58,"high":87.94,"low":87.03,"close":87.55,"volume":5460000,"adj_close":87.55}
{"date":"1965-02-01","open":87.56,"high":88.01,"low":87.05,"close":87.58,"volume":5690000,"adj_close":87.58}
{"date":"1965-01-29","open":87.48,"high":88.19,"low":87.18,"close":87.56,"volume":6940000,"adj_close":87.56}
{"date":"1965-01-28","open":87.23,"high":87.88,"low":86.89,"close":87.48,"volume":6730000,"adj_close":87.48}
{"date":"1965-01-27","open":86.94,"high":87.67,"low":86.7,"close":87.23,"volume":6010000,"adj_close":87.23}
{"date":"1965-01-26","open":86.86,"high":87.45,"low":86.51,"close":86.94,"volume":5760000,"adj_close":86.94}
{"date":"1965-01-25","open":86.74,"high":87.27,"low":86.39,"close":86.86,"volume":5370000,"adj_close":86.86}
{"date":"1965-01-22","open":86.52,"high":87.15,"low":86.2,"close":86.74,"volume":5430000,"adj_close":86.74}
{"date":"1965-01-21","open":86.6,"high":86.9,"low":86.02,"close":86.52,"volume":4780000,"adj_close":86.52}
{"date":"1965-01-20","open":86.63,"high":87.1,"low":86.26,"close":86.6,"volume":5550000,"adj_close":86.6}
{"date":"1965-01-19","open":86.49,"high":87.09,"low":86.15,"close":86.63,"volume":5550000,"adj_close":86.63}
{"date":"1965-01-18","open":86.21,"high":87.15,"low":85.99,"close":86.49,"volume":5550000,"adj_close":86.49}
{"date":"1965-01-15","open":85.84,"high":86.52,"low":85.6,"close":86.21,"volume":5340000,"adj_close":86.21}
{"date":"1965-01-14","open":85.84,"high":86.38,"low":85.41,"close":85.84,"volume":5810000,"adj_close":85.84}
{"date":"1965-01-13","open":85.61,"high":86.27,"low":85.35,"close":85.84,"volume":6160000,"adj_close":85.84}
{"date":"1965-01-12","open":85.4,"high":85.98,"low":85.13,"close":85.61,"volume":5400000,"adj_close":85.61}
{"date":"1965-01-11","open":85.37,"high":85.81,"low":84.9,"close":85.4,"volume":5440000,"adj_close":85.4}
{"date":"1965-01-08","open":85.26,"high":85.84,"low":84.91,"close":85.37,"volume":5340000,"adj_close":85.37}
{"date":"1965-01-07","open":84.89,"high":85.62,"low":84.66,"close":85.26,"volume":5080000,"adj_close":85.26}
{"date":"1965-01-06","open":84.63,"high":85.38,"low":84.45,"close":84.89,"volume":4850000,"adj_close":84.89}
{"date":"1965-01-05","open":84.23,"high":85.02,"low":84.02,"close":84.63,"volume":4110000,"adj_close":84.63}
{"date":"1965-01-04","open":84.75,"high":85.15,"low":83.77,"close":84.23,"volume":3930000,"adj_close":84.23}
{"date":"1964-12-31","open":84.3,"high":85.18,"low":84.18,"close":84.75,"volume":6470000,"adj_close":84.75}
{"date":"1964-12-30","open":83.81,"high":84.63,"low":83.63,"close":84.3,"volume":5610000,"adj_close":84.3}
{"date":"1964-12-29","open":84.07,"high":84.35,"low":83.38,"close":83.81,"volume":4450000,"adj_close":83.81}
{"date":"1964-12-28","open":84.15,"high":84.58,"low":83.7,"close":84.07,"volume":3990000,"adj_close":84.07}
{"date":"1964-12-24","open":84.15,"high":84.59,"low":83.74,"close":84.15,"volume":3600000,"adj_close":84.15}
{"date":"1964-12-23","open":84.33,"high":84.76,"low":83.79,"close":84.15,"volume":4470000,"adj_close":84.15}
{"date":"1964-12-22","open":84.38,"high":84.88,"low":83.94,"close":84.33,"volume":4520000,"adj_close":84.33}
{"date":"1964-12-21","open":84.29,"high":84.91,"low":84.11,"close":84.38,"volume":4470000,"adj_close":84.38}
{"date":"1964-12-18","open":83.9,"high":84.65,"low":83.73,"close":84.29,"volume":4630000,"adj_close":84.29}
{"date":"1964-12-17","open":83.55,"high":84.24,"low":83.34,"close":83.9,"volume":4850000,"adj_close":83.9}
{"date":"1964-12-16","open":83.22,"high":83.94,"low":83,"close":83.55,"volume":4610000,"adj_close":83.55}
{"date":"1964-12-15","open":83.45,"high":83.79,"low":82.65,"close":83.22,"volume":5340000,"adj_close":83.22}
{"date":"1964-12-14","open":83.66,"high":84.17,"low":83.1,"close":83.45,"volume":4340000,"adj_close":83.45}
{"date":"1964-12-11","open":83.45,"high":84.05,"low":83.09,"close":83.66,"volume":4530000,"adj_close":83.66}
{"date":"1964-12-10","open":83.46,"high":83.96,"low":82.98,"close":83.45,"volume":4790000,"adj_close":83.45}
{"date":"1964-12-09","open":84,"high":84.24,"low":83.24,"close":83.46,"volume":5120000,"adj_close":83.46}
{"date":"1964-12-08","open":84.33,"high":84.71,"low":83.69,"close":84,"volume":4990000,"adj_close":84}
{"date":"1964-12-07","open":84.35,"high":85.03,"low":84.04,"close":84.33,"volume":4770000,"adj_close":84.33}
{"date":"1964-12-04","open":84.35,"high":84.35,"low":84.35,"close":84.35,"volume":4340000,"adj_close":84.35}
{"date":"1964-12-03","open":83.79,"high":84.74,"low":83.71,"close":84.18,"volume":4250000,"adj_close":84.18}
{"date":"1964-12-02","open":83.55,"high":84.23,"low":83.12,"close":83.79,"volume":4930000,"adj_close":83.79}
{"date":"1964-12-01","open":84.42,"high":84.56,"low":83.36,"close":83.55,"volume":4940000,"adj_close":83.55}
{"date":"1964-11-30","open":85.16,"high":85.41,"low":84.1,"close":84.42,"volume":4890000,"adj_close":84.42}
{"date":"1964-11-27","open":85.44,"high":85.68,"low":84.55,"close":85.16,"volume":4070000,"adj_close":85.16}
{"date":"1964-11-25","open":85.73,"high":86.18,"low":85.1,"close":85.44,"volume":4800000,"adj_close":85.44}
{"date":"1964-11-24","open":86,"high":86.12,"low":85.15,"close":85.73,"volume":5070000,"adj_close":85.73}
{"date":"1964-11-23","open":86.28,"high":86.59,"low":85.48,"close":86,"volume":4860000,"adj_close":86}
{"date":"1964-11-20","open":86.18,"high":86.8,"low":85.73,"close":86.28,"volume":5210000,"adj_close":86.28}
{"date":"1964-11-19","open":86.22,"high":86.57,"low":85.6,"close":86.18,"volume":5570000,"adj_close":86.18}
{"date":"1964-11-18","open":86.03,"high":86.8,"low":85.73,"close":86.22,"volume":6560000,"adj_close":86.22}
{"date":"1964-11-17","open":85.65,"high":86.55,"low":85.48,"close":86.03,"volume":5920000,"adj_close":86.03}
{"date":"1964-11-16","open":85.21,"high":85.94,"low":84.88,"close":85.65,"volume":4870000,"adj_close":85.65}
{"date":"1964-11-13","open":85.19,"high":85.68,"low":84.76,"close":85.21,"volume":4860000,"adj_close":85.21}
{"date":"1964-11-12","open":85.08,"high":85.63,"low":84.75,"close":85.19,"volume":5250000,"adj_close":85.19}
{"date":"1964-11-11","open":84.84,"high":85.3,"low":84.49,"close":85.08,"volume":3790000,"adj_close":85.08}
{"date":"1964-11-10","open":85.19,"high":85.55,"low":84.49,"close":84.84,"volume":5020000,"adj_close":84.84}
{"date":"1964-11-09","open":85.23,"high":85.72,"low":84.93,"close":85.19,"volume":4560000,"adj_close":85.19}
{"date":"1964-11-06","open":85.16,"high":85.55,"low":84.65,"close":85.23,"volume":4810000,"adj_close":85.23}
{"date":"1964-11-05","open":85.14,"high":85.62,"low":84.72,"close":85.16,"volume":4380000,"adj_close":85.16}
{"date":"1964-11-04","open":85.18,"high":85.9,"low":84.8,"close":85.14,"volume":4720000,"adj_close":85.14}
{"date":"1964-11-02","open":84.86,"high":85.54,"low":84.51,"close":85.18,"volume":4430000,"adj_close":85.18}
{"date":"1964-10-30","open":84.73,"high":85.22,"low":84.41,"close":84.86,"volume":4120000,"adj_close":84.86}
{"date":"1964-10-29","open":84.69,"high":85.15,"low":84.36,"close":84.73,"volume":4390000,"adj_close":84.73}
{"date":"1964-10-28","open":85,"high":85.37,"low":84.43,"close":84.69,"volume":4890000,"adj_close":84.69}
{"date":"1964-10-27","open":85,"high":85.4,"low":84.61,"close":85,"volume":4470000,"adj_close":85}
{"date":"1964-10-26","open":85.14,"high":85.7,"low":84.65,"close":85,"volume":5230000,"adj_close":85}
{"date":"1964-10-23","open":84.94,"high":85.42,"low":84.57,"close":85.14,"volume":3830000,"adj_close":85.14}
{"date":"1964-10-22","open":85.1,"high":85.44,"low":84.51,"close":84.94,"volume":4670000,"adj_close":84.94}
{"date":"1964-10-21","open":85.18,"high":85.64,"low":84.77,"close":85.1,"volume":5170000,"adj_close":85.1}
{"date":"1964-10-20","open":84.93,"high":85.57,"low":84.56,"close":85.18,"volume":5140000,"adj_close":85.18}
{"date":"1964-10-19","open":84.83,"high":85.36,"low":84.47,"close":84.93,"volume":5010000,"adj_close":84.93}
{"date":"1964-10-16","open":84.25,"high":85.1,"low":84.1,"close":84.83,"volume":5140000,"adj_close":84.83}
{"date":"1964-10-15","open":84.79,"high":84.99,"low":83.65,"close":84.25,"volume":6500000,"adj_close":84.25}
{"date":"1964-10-14","open":84.96,"high":85.29,"low":84.5,"close":84.79,"volume":4530000,"adj_close":84.79}
{"date":"1964-10-13","open":85.24,"high":85.57,"low":84.63,"close":84.96,"volume":5400000,"adj_close":84.96}
{"date":"1964-10-12","open":85.22,"high":85.58,"low":84.88,"close":85.24,"volume":4110000,"adj_close":85.24}
{"date":"1964-10-09","open":85.04,"high":85.6,"low":84.72,"close":85.22,"volume":5290000,"adj_close":85.22}
{"date":"1964-10-08","open":84.8,"high":85.4,"low":84.47,"close":85.04,"volume":5060000,"adj_close":85.04}
{"date":"1964-10-07","open":84.79,"high":85.25,"low":84.42,"close":84.8,"volume":5090000,"adj_close":84.8}
{"date":"1964-10-06","open":84.74,"high":85.24,"low":84.37,"close":84.79,"volume":4820000,"adj_close":84.79}
{"date":"1964-10-05","open":84.36,"high":85.25,"low":84.2,"close":84.74,"volume":4850000,"adj_close":84.74}
{"date":"1964-10-02","open":84.08,"high":84.64,"low":83.71,"close":84.36,"volume":4370000,"adj_close":84.36}
{"date":"1964-10-01","open":84.18,"high":84.53,"low":83.74,"close":84.08,"volume":4470000,"adj_close":84.08}
{"date":"1964-09-30","open":84.24,"high":84.66,"low":83.86,"close":84.18,"volume":4720000,"adj_close":84.18}
{"date":"1964-09-29","open":84.28,"high":84.8,"low":83.84,"close":84.24,"volume":5070000,"adj_close":84.24}
{"date":"1964-09-28","open":84.21,"high":84.73,"low":83.79,"close":84.28,"volume":4810000,"adj_close":84.28}
{"date":"1964-09-25","open":84,"high":84.62,"low":83.56,"close":84.21,"volume":6170000,"adj_close":84.21}
{"date":"1964-09-24","open":83.91,"high":84.43,"low":83.45,"close":84,"volume":5840000,"adj_close":84}
{"date":"1964-09-23","open":83.89,"high":84.37,"low":83.45,"close":83.91,"volume":5920000,"adj_close":83.91}
{"date":"1964-09-22","open":83.86,"high":84.44,"low":83.53,"close":83.89,"volume":5250000,"adj_close":83.89}
{"date":"1964-09-21","open":83.48,"high":84.32,"low":83.41,"close":83.86,"volume":5310000,"adj_close":83.86}
{"date":"1964-09-18","open":83.79,"high":84.29,"low":83.03,"close":83.48,"volume":6160000,"adj_close":83.48}
{"date":"1964-09-17","open":83.24,"high":84.18,"low":83.17,"close":83.79,"volume":6380000,"adj_close":83.79}
{"date":"1964-09-16","open":83,"high":83.52,"low":82.57,"close":83.24,"volume":4230000,"adj_close":83.24}
{"date":"1964-09-15","open":83.22,"high":83.68,"low":82.69,"close":83,"volume":5690000,"adj_close":83}
{"date":"1964-09-14","open":83.45,"high":83.89,"low":82.88,"close":83.22,"volume":5370000,"adj_close":83.22}
{"date":"1964-09-11","open":83.1,"high":83.84,"low":82.79,"close":83.45,"volume":5630000,"adj_close":83.45}
{"date":"1964-09-10","open":83.05,"high":83.5,"low":82.6,"close":83.1,"volume":5470000,"adj_close":83.1}
{"date":"1964-09-09","open":82.87,"high":83.51,"low":82.54,"close":83.05,"volume":5690000,"adj_close":83.05}
{"date":"1964-09-08","open":82.76,"high":83.24,"low":82.46,"close":82.87,"volume":4090000,"adj_close":82.87}
{"date":"1964-09-04","open":82.56,"high":83.03,"low":82.31,"close":82.76,"volume":4210000,"adj_close":82.76}
{"date":"1964-09-03","open":82.31,"high":82.83,"low":82.04,"close":82.56,"volume":4310000,"adj_close":82.56}
{"date":"1964-09-02","open":82.18,"high":82.76,"low":81.95,"close":82.31,"volume":4800000,"adj_close":82.31}
{"date":"1964-09-01","open":81.83,"high":82.5,"low":81.57,"close":82.18,"volume":4650000,"adj_close":82.18}
{"date":"1964-08-31","open":81.99,"high":82.48,"low":81.46,"close":81.83,"volume":3340000,"adj_close":81.83}
{"date":"1964-08-28","open":81.7,"high":82.29,"low":81.54,"close":81.99,"volume":3760000,"adj_close":81.99}
{"date":"1964-08-27","open":81.32,"high":81.94,"low":81.07,"close":81.7,"volume":3560000,"adj_close":81.7}
{"date":"1964-08-26","open":81.44,"high":81.74,"low":80.99,"close":81.32,"volume":3300000,"adj_close":81.32}
{"date":"1964-08-25","open":81.91,"high":82.13,"low":81.2,"close":81.44,"volume":3780000,"adj_close":81.44}
{"date":"1964-08-24","open":82.07,"high":82.48,"low":81.64,"close":81.91,"volume":3790000,"adj_close":81.91}
{"date":"1964-08-21","open":81.94,"high":82.43,"low":81.64,"close":82.07,"volume":3620000,"adj_close":82.07}
{"date":"1964-08-20","open":82.32,"high":82.57,"low":81.6,"close":81.94,"volume":3840000,"adj_close":81.94}
{"date":"1964-08-19","open":82.4,"high":82.8,"low":81.99,"close":82.32,"volume":4160000,"adj_close":82.32}
{"date":"1964-08-18","open":82.36,"high":82.79,"low":82.01,"close":82.4,"volume":4180000,"adj_close":82.4}
{"date":"1964-08-17","open":82.35,"high":82.85,"low":82.02,"close":82.36,"volume":3780000,"adj_close":82.36}
{"date":"1964-08-14","open":82.41,"high":82.83,"low":82.03,"close":82.35,"volume":4080000,"adj_close":82.35}
{"date":"1964-08-13","open":82.17,"high":82.87,"low":81.98,"close":82.41,"volume":4600000,"adj_close":82.41}
{"date":"1964-08-12","open":81.76,"high":82.53,"low":81.6,"close":82.17,"volume":4140000,"adj_close":82.17}
{"date":"1964-08-11","open":81.78,"high":82.25,"low":81.45,"close":81.76,"volume":3450000,"adj_close":81.76}
{"date":"1964-08-10","open":81.86,"high":82.23,"low":81.43,"close":81.78,"volume":3050000,"adj_close":81.78}
{"date":"1964-08-07","open":81.34,"high":82.2,"low":81.19,"close":81.86,"volume":3190000,"adj_close":81.86}
{"date":"1964-08-06","open":82.09,"high":82.45,"low":81.2,"close":81.34,"volume":3940000,"adj_close":81.34}
{"date":"1964-08-05","open":81.96,"high":82.41,"low":80.8,"close":82.09,"volume":6160000,"adj_close":82.09}
{"date":"1964-08-04","open":83,"high":83.02,"low":81.68,"close":81.96,"volume":4780000,"adj_close":81.96}
{"date":"1964-08-03","open":83.18,"high":83.49,"low":82.65,"close":83,"volume":3780000,"adj_close":83}
{"date":"1964-07-31","open":83.09,"high":83.57,"low":82.72,"close":83.18,"volume":4220000,"adj_close":83.18}
{"date":"1964-07-30","open":82.92,"high":83.5,"low":82.63,"close":83.09,"volume":4530000,"adj_close":83.09}
{"date":"1964-07-29","open":82.85,"high":83.3,"low":82.47,"close":82.92,"volume":4050000,"adj_close":82.92}
{"date":"1964-07-28","open":83.08,"high":83.3,"low":82.4,"close":82.85,"volume":3860000,"adj_close":82.85}
{"date":"1964-07-27","open":83.46,"high":83.82,"low":82.82,"close":83.08,"volume":4090000,"adj_close":83.08}
{"date":"1964-07-24","open":83.48,"high":83.92,"low":83.07,"close":83.46,"volume":4210000,"adj_close":83.46}
{"date":"1964-07-23","open":83.52,"high":83.91,"low":83.06,"close":83.48,"volume":4560000,"adj_close":83.48}
{"date":"1964-07-22","open":83.54,"high":83.95,"low":82.96,"close":83.52,"volume":4570000,"adj_close":83.52}
{"date":"1964-07-21","open":83.74,"high":83.99,"low":83.06,"close":83.54,"volume":4570000,"adj_close":83.54}
{"date":"1964-07-20","open":84.01,"high":84.33,"low":83.44,"close":83.74,"volume":4390000,"adj_close":83.74}
{"date":"1964-07-17","open":83.64,"high":84.33,"low":83.37,"close":84.01,"volume":4640000,"adj_close":84.01}
{"date":"1964-07-16","open":83.34,"high":83.98,"low":83.06,"close":83.64,"volume":4640000,"adj_close":83.64}
{"date":"1964-07-15","open":83.06,"high":83.67,"low":82.72,"close":83.34,"volume":4610000,"adj_close":83.34}
{"date":"1964-07-14","open":83.31,"high":83.71,"low":82.72,"close":83.06,"volume":4760000,"adj_close":83.06}
{"date":"1964-07-13","open":83.36,"high":83.86,"low":82.92,"close":83.31,"volume":4800000,"adj_close":83.31}
{"date":"1964-07-10","open":83.22,"high":83.99,"low":82.87,"close":83.36,"volume":5420000,"adj_close":83.36}
{"date":"1964-07-09","open":83.12,"high":83.64,"low":82.74,"close":83.22,"volume":5040000,"adj_close":83.22}
{"date":"1964-07-08","open":83.12,"high":83.56,"low":82.58,"close":83.12,"volume":4760000,"adj_close":83.12}
{"date":"1964-07-07","open":82.98,"high":83.53,"low":82.6,"close":83.12,"volume":5240000,"adj_close":83.12}
{"date":"1964-07-06","open":82.6,"high":83.38,"low":82.37,"close":82.98,"volume":5080000,"adj_close":82.98}
{"date":"1964-07-02","open":82.27,"high":82.98,"low":82.09,"close":82.6,"volume":5230000,"adj_close":82.6}
{"date":"1964-07-01","open":81.69,"high":82.51,"low":81.46,"close":82.27,"volume":5320000,"adj_close":82.27}
{"date":"1964-06-30","open":81.64,"high":82.07,"low":81.19,"close":81.69,"volume":4360000,"adj_close":81.69}
{"date":"1964-06-29","open":81.46,"high":82.1,"low":81.1,"close":81.64,"volume":4380000,"adj_close":81.64}
{"date":"1964-06-26","open":81.21,"high":81.78,"low":80.86,"close":81.46,"volume":4440000,"adj_close":81.46}
{"date":"1964-06-25","open":81.06,"high":81.73,"low":80.75,"close":81.21,"volume":5010000,"adj_close":81.21}
{"date":"1964-06-24","open":80.77,"high":81.45,"low":80.41,"close":81.06,"volume":4840000,"adj_close":81.06}
{"date":"1964-06-23","open":81.11,"high":81.43,"low":80.5,"close":80.77,"volume":4060000,"adj_close":80.77}
{"date":"1964-06-22","open":80.89,"high":81.54,"low":80.66,"close":81.11,"volume":4540000,"adj_close":81.11}
{"date":"1964-06-19","open":80.79,"high":81.23,"low":80.39,"close":80.89,"volume":4050000,"adj_close":80.89}
{"date":"1964-06-18","open":80.81,"high":81.34,"low":80.43,"close":80.79,"volume":4730000,"adj_close":80.79}
{"date":"1964-06-17","open":80.4,"high":81.13,"low":80.22,"close":80.81,"volume":5340000,"adj_close":80.81}
{"date":"1964-06-16","open":79.97,"high":80.72,"low":79.85,"close":80.4,"volume":4590000,"adj_close":80.4}
{"date":"1964-06-15","open":79.6,"high":80.33,"low":79.39,"close":79.97,"volume":4110000,"adj_close":79.97}
{"date":"1964-06-12","open":79.73,"high":80.05,"low":79.19,"close":79.6,"volume":3840000,"adj_close":79.6}
{"date":"1964-06-11","open":79.44,"high":80.13,"low":79.24,"close":79.73,"volume":3620000,"adj_close":79.73}
{"date":"1964-06-10","open":79.14,"high":79.84,"low":79.02,"close":79.44,"volume":4170000,"adj_close":79.44}
{"date":"1964-06-09","open":78.64,"high":79.39,"low":78.15,"close":79.14,"volume":4470000,"adj_close":79.14}
{"date":"1964-06-08","open":79.02,"high":79.44,"low":78.44,"close":78.64,"volume":4010000,"adj_close":78.64}
{"date":"1964-06-05","open":78.67,"high":79.45,"low":78.5,"close":79.02,"volume":4240000,"adj_close":79.02}
{"date":"1964-06-04","open":79.49,"high":79.75,"low":78.44,"close":78.67,"volume":4880000,"adj_close":78.67}
{"date":"1964-06-03","open":79.7,"high":80.12,"low":79.27,"close":79.49,"volume":3990000,"adj_close":79.49}
{"date":"1964-06-02","open":80.11,"high":80.6,"low":79.5,"close":79.7,"volume":4180000,"adj_close":79.7}
{"date":"1964-06-01","open":80.37,"high":80.83,"low":79.83,"close":80.11,"volume":4300000,"adj_close":80.11}
{"date":"1964-05-28","open":80.26,"high":80.75,"low":79.88,"close":80.37,"volume":4560000,"adj_close":80.37}
{"date":"1964-05-27","open":80.39,"high":80.72,"low":79.78,"close":80.26,"volume":4450000,"adj_close":80.26}
{"date":"1964-05-26","open":80.56,"high":80.94,"low":80.12,"close":80.39,"volume":4290000,"adj_close":80.39}
{"date":"1964-05-25","open":80.73,"high":81.16,"low":80.21,"close":80.56,"volume":3990000,"adj_close":80.56}
{"date":"1964-05-22","open":80.94,"high":81.15,"low":80.36,"close":80.73,"volume":4640000,"adj_close":80.73}
{"date":"1964-05-21","open":80.66,"high":81.49,"low":80.36,"close":80.94,"volume":5350000,"adj_close":80.94}
{"date":"1964-05-20","open":80.3,"high":81.02,"low":80.09,"close":80.66,"volume":4790000,"adj_close":80.66}
{"date":"1964-05-19","open":80.72,"high":81.04,"low":79.96,"close":80.3,"volume":4360000,"adj_close":80.3}
{"date":"1964-05-18","open":81.1,"high":81.47,"low":80.42,"close":80.72,"volume":4590000,"adj_close":80.72}
{"date":"1964-05-15","open":80.86,"high":81.45,"low":80.49,"close":81.1,"volume":5070000,"adj_close":81.1}
{"date":"1964-05-14","open":80.97,"high":81.28,"low":80.37,"close":80.86,"volume":4720000,"adj_close":80.86}
{"date":"1964-05-13","open":81.16,"high":81.65,"low":80.66,"close":80.97,"volume":5890000,"adj_close":80.97}
{"date":"1964-05-12","open":80.9,"high":81.81,"low":80.66,"close":81.16,"volume":5200000,"adj_close":81.16}
{"date":"1964-05-11","open":81,"high":81.51,"low":80.58,"close":80.9,"volume":4490000,"adj_close":80.9}
{"date":"1964-05-08","open":81,"high":81,"low":81,"close":81,"volume":4910000,"adj_close":81}
{"date":"1964-05-07","open":81.06,"high":81.72,"low":80.67,"close":81.15,"volume":5600000,"adj_close":81.15}
{"date":"1964-05-06","open":80.88,"high":81.57,"low":80.53,"close":81.06,"volume":5560000,"adj_close":81.06}
{"date":"1964-05-05","open":80.47,"high":81.2,"low":79.99,"close":80.88,"volume":5340000,"adj_close":80.88}
{"date":"1964-05-04","open":80.17,"high":81.01,"low":79.87,"close":80.47,"volume":5360000,"adj_close":80.47}
{"date":"1964-05-01","open":79.46,"high":80.47,"low":79.46,"close":80.17,"volume":5990000,"adj_close":80.17}
{"date":"1964-04-30","open":79.7,"high":80.08,"low":79.08,"close":79.46,"volume":5690000,"adj_close":79.46}
{"date":"1964-04-29","open":79.9,"high":80.6,"low":79.29,"close":79.7,"volume":6200000,"adj_close":79.7}
{"date":"1964-04-28","open":79.35,"high":80.26,"low":79.14,"close":79.9,"volume":4790000,"adj_close":79.9}
{"date":"1964-04-27","open":79.75,"high":80.01,"low":78.9,"close":79.35,"volume":5070000,"adj_close":79.35}
{"date":"1964-04-24","open":80.38,"high":80.62,"low":79.45,"close":79.75,"volume":5610000,"adj_close":79.75}
{"date":"1964-04-23","open":80.49,"high":81.2,"low":80.09,"close":80.38,"volume":6690000,"adj_close":80.38}
{"date":"1964-04-22","open":80.54,"high":80.92,"low":80.06,"close":80.49,"volume":5390000,"adj_close":80.49}
{"date":"1964-04-21","open":80.5,"high":80.98,"low":80.05,"close":80.54,"volume":5750000,"adj_close":80.54}
{"date":"1964-04-20","open":80.55,"high":81.04,"low":80.11,"close":80.5,"volume":5560000,"adj_close":80.5}
{"date":"1964-04-17","open":80.2,"high":80.98,"low":79.99,"close":80.55,"volume":6030000,"adj_close":80.55}
{"date":"1964-04-16","open":80.09,"high":80.62,"low":79.73,"close":80.2,"volume":5240000,"adj_close":80.2}
{"date":"1964-04-15","open":79.99,"high":80.5,"low":79.63,"close":80.09,"volume":5270000,"adj_close":80.09}
{"date":"1964-04-14","open":79.77,"high":80.37,"low":79.46,"close":79.99,"volume":5120000,"adj_close":79.99}
{"date":"1964-04-13","open":79.85,"high":80.3,"low":79.42,"close":79.77,"volume":5330000,"adj_close":79.77}
{"date":"1964-04-10","open":79.7,"high":80.26,"low":79.43,"close":79.85,"volume":4990000,"adj_close":79.85}
{"date":"1964-04-09","open":79.75,"high":80.23,"low":79.36,"close":79.7,"volume":5300000,"adj_close":79.7}
{"date":"1964-04-08","open":79.74,"high":80.17,"low":79.26,"close":79.75,"volume":5380000,"adj_close":79.75}
{"date":"1964-04-07","open":80.02,"high":80.44,"low":79.41,"close":79.74,"volume":5900000,"adj_close":79.74}
{"date":"1964-04-06","open":79.94,"high":80.45,"low":79.55,"close":80.02,"volume":5840000,"adj_close":80.02}
{"date":"1964-04-03","open":79.7,"high":80.37,"low":79.45,"close":79.94,"volume":5990000,"adj_close":79.94}
{"date":"1964-04-02","open":79.24,"high":80.09,"low":79.13,"close":79.7,"volume":6840000,"adj_close":79.7}
{"date":"1964-04-01","open":78.98,"high":79.58,"low":78.67,"close":79.24,"volume":5510000,"adj_close":79.24}
{"date":"1964-03-31","open":79.14,"high":79.51,"low":78.57,"close":78.98,"volume":5270000,"adj_close":78.98}
{"date":"1964-03-30","open":79.19,"high":79.67,"low":78.75,"close":79.14,"volume":6060000,"adj_close":79.14}
{"date":"1964-03-26","open":78.98,"high":79.58,"low":78.67,"close":79.19,"volume":5760000,"adj_close":79.19}
{"date":"1964-03-25","open":78.79,"high":79.33,"low":78.17,"close":78.98,"volume":5420000,"adj_close":78.98}
{"date":"1964-03-24","open":78.93,"high":79.34,"low":78.51,"close":78.79,"volume":5210000,"adj_close":78.79}
{"date":"1964-03-23","open":78.92,"high":79.33,"low":78.45,"close":78.93,"volume":4940000,"adj_close":78.93}
{"date":"1964-03-20","open":79.3,"high":79.35,"low":78.92,"close":78.92,"volume":5020000,"adj_close":78.92}
{"date":"1964-03-19","open":79.38,"high":79.85,"low":78.94,"close":79.3,"volume":5670000,"adj_close":79.3}
{"date":"1964-03-18","open":79.32,"high":79.89,"low":78.9,"close":79.38,"volume":5890000,"adj_close":79.38}
{"date":"1964-03-17","open":79.14,"high":79.65,"low":78.77,"close":79.32,"volume":5480000,"adj_close":79.32}
{"date":"1964-03-16","open":79.14,"high":79.6,"low":78.72,"close":79.14,"volume":5140000,"adj_close":79.14}
{"date":"1964-03-13","open":79.08,"high":79.59,"low":78.74,"close":79.14,"volume":5660000,"adj_close":79.14}
{"date":"1964-03-12","open":78.95,"high":79.41,"low":78.55,"close":79.08,"volume":5290000,"adj_close":79.08}
{"date":"1964-03-11","open":78.59,"high":79.42,"low":78.45,"close":78.95,"volume":6180000,"adj_close":78.95}
{"date":"1964-03-10","open":78.33,"high":78.9,"low":77.95,"close":78.59,"volume":5500000,"adj_close":78.59}
{"date":"1964-03-09","open":78.31,"high":78.88,"low":77.95,"close":78.33,"volume":5510000,"adj_close":78.33}
{"date":"1964-03-06","open":78.06,"high":78.6,"low":77.85,"close":78.31,"volume":4790000,"adj_close":78.31}
{"date":"1964-03-05","open":78.07,"high":78.44,"low":77.58,"close":78.06,"volume":4680000,"adj_close":78.06}
{"date":"1964-03-04","open":78.22,"high":78.7,"low":77.7,"close":78.07,"volume":5250000,"adj_close":78.07}
{"date":"1964-03-03","open":77.97,"high":78.66,"low":77.69,"close":78.22,"volume":5350000,"adj_close":78.22}
{"date":"1964-03-02","open":77.8,"high":78.38,"low":77.5,"close":77.97,"volume":5690000,"adj_close":77.97}
{"date":"1964-02-28","open":77.62,"high":78.06,"low":77.2,"close":77.8,"volume":4980000,"adj_close":77.8}
{"date":"1964-02-27","open":77.87,"high":78.29,"low":77.38,"close":77.62,"volume":5420000,"adj_close":77.62}
{"date":"1964-02-26","open":77.68,"high":78.13,"low":77.33,"close":77.87,"volume":5350000,"adj_close":77.87}
{"date":"1964-02-25","open":77.68,"high":78.31,"low":77.19,"close":77.68,"volume":5010000,"adj_close":77.68}
{"date":"1964-02-24","open":77.62,"high":78.16,"low":77.27,"close":77.68,"volume":5630000,"adj_close":77.68}
{"date":"1964-02-20","open":77.55,"high":77.99,"low":77.16,"close":77.62,"volume":4690000,"adj_close":77.62}
{"date":"1964-02-19","open":77.47,"high":77.98,"low":77.13,"close":77.55,"volume":4280000,"adj_close":77.55}
{"date":"1964-02-18","open":77.46,"high":77.9,"low":77,"close":77.47,"volume":4660000,"adj_close":77.47}
{"date":"1964-02-17","open":77.48,"high":77.93,"low":77.04,"close":77.46,"volume":4780000,"adj_close":77.46}
{"date":"1964-02-14","open":77.52,"high":77.82,"low":77.02,"close":77.48,"volume":4360000,"adj_close":77.48}
{"date":"1964-02-13","open":77.57,"high":77.93,"low":77.1,"close":77.52,"volume":4820000,"adj_close":77.52}
{"date":"1964-02-12","open":77.33,"high":77.88,"low":77.14,"close":77.57,"volume":4650000,"adj_close":77.57}
{"date":"1964-02-11","open":77.05,"high":77.65,"low":76.81,"close":77.33,"volume":4040000,"adj_close":77.33}
{"date":"1964-02-10","open":77.18,"high":77.77,"low":76.83,"close":77.05,"volume":4150000,"adj_close":77.05}
{"date":"1964-02-07","open":76.93,"high":77.51,"low":76.66,"close":77.18,"volume":4710000,"adj_close":77.18}
{"date":"1964-02-06","open":76.75,"high":77.26,"low":76.47,"close":76.93,"volume":4110000,"adj_close":76.93}
{"date":"1964-02-05","open":76.88,"high":77.28,"low":76.36,"close":76.75,"volume":4010000,"adj_close":76.75}
{"date":"1964-02-04","open":76.97,"high":77.31,"low":76.46,"close":76.88,"volume":4320000,"adj_close":76.88}
{"date":"1964-02-03","open":77.04,"high":77.55,"low":76.53,"close":76.97,"volume":4140000,"adj_close":76.97}
{"date":"1964-01-31","open":76.7,"high":77.37,"low":76.39,"close":77.04,"volume":4000000,"adj_close":77.04}
{"date":"1964-01-30","open":76.63,"high":77.2,"low":76.26,"close":76.7,"volume":4230000,"adj_close":76.7}
{"date":"1964-01-29","open":77.1,"high":77.36,"low":76.33,"close":76.63,"volume":4450000,"adj_close":76.63}
{"date":"1964-01-28","open":77.08,"high":77.56,"low":76.63,"close":77.1,"volume":4720000,"adj_close":77.1}
{"date":"1964-01-27","open":77.11,"high":77.78,"low":76.64,"close":77.08,"volume":5240000,"adj_close":77.08}
{"date":"1964-01-24","open":77.09,"high":77.56,"low":76.58,"close":77.11,"volume":5080000,"adj_close":77.11}
{"date":"1964-01-23","open":77.03,"high":77.62,"low":76.67,"close":77.09,"volume":5380000,"adj_close":77.09}
{"date":"1964-01-22","open":76.62,"high":77.62,"low":76.45,"close":77.03,"volume":5430000,"adj_close":77.03}
{"date":"1964-01-21","open":76.41,"high":76.99,"low":75.87,"close":76.62,"volume":4800000,"adj_close":76.62}
{"date":"1964-01-20","open":76.56,"high":77.19,"low":76.02,"close":76.41,"volume":5570000,"adj_close":76.41}
{"date":"1964-01-17","open":76.55,"high":77.09,"low":76.02,"close":76.56,"volume":5600000,"adj_close":76.56}
{"date":"1964-01-16","open":76.64,"high":77.21,"low":76.05,"close":76.55,"volume":6200000,"adj_close":76.55}
{"date":"1964-01-15","open":76.36,"high":77.06,"low":75.96,"close":76.64,"volume":6750000,"adj_close":76.64}
{"date":"1964-01-14","open":76.22,"high":76.85,"low":75.88,"close":76.36,"volume":6500000,"adj_close":76.36}
{"date":"1964-01-13","open":76.24,"high":76.71,"low":75.78,"close":76.22,"volume":5440000,"adj_close":76.22}
{"date":"1964-01-10","open":76.28,"high":76.67,"low":75.74,"close":76.24,"volume":5260000,"adj_close":76.24}
{"date":"1964-01-09","open":76,"high":76.64,"low":75.6,"close":76.28,"volume":5180000,"adj_close":76.28}
{"date":"1964-01-08","open":75.69,"high":76.35,"low":75.39,"close":76,"volume":5380000,"adj_close":76}
{"date":"1964-01-07","open":75.67,"high":76.24,"low":75.25,"close":75.69,"volume":5700000,"adj_close":75.69}
{"date":"1964-01-06","open":75.5,"high":76.12,"low":75.18,"close":75.67,"volume":5480000,"adj_close":75.67}
{"date":"1964-01-03","open":75.43,"high":76.04,"low":75.09,"close":75.5,"volume":5550000,"adj_close":75.5}
{"date":"1964-01-02","open":75.02,"high":75.79,"low":74.82,"close":75.43,"volume":4680000,"adj_close":75.43}
{"date":"1963-12-31","open":74.56,"high":75.36,"low":74.4,"close":75.02,"volume":6730000,"adj_close":75.02}
{"date":"1963-12-30","open":74.44,"high":74.94,"low":74.13,"close":74.56,"volume":4930000,"adj_close":74.56}
{"date":"1963-12-27","open":74.32,"high":74.91,"low":74.09,"close":74.44,"volume":4360000,"adj_close":74.44}
{"date":"1963-12-26","open":73.97,"high":74.63,"low":73.74,"close":74.32,"volume":3700000,"adj_close":74.32}
{"date":"1963-12-24","open":73.81,"high":74.48,"low":73.44,"close":73.97,"volume":3970000,"adj_close":73.97}
{"date":"1963-12-23","open":74.28,"high":74.45,"low":73.49,"close":73.81,"volume":4540000,"adj_close":73.81}
{"date":"1963-12-20","open":74.4,"high":74.75,"low":73.85,"close":74.28,"volume":4600000,"adj_close":74.28}
{"date":"1963-12-19","open":74.63,"high":74.92,"low":74.08,"close":74.4,"volume":4410000,"adj_close":74.4}
{"date":"1963-12-18","open":74.74,"high":75.21,"low":74.25,"close":74.63,"volume":6000000,"adj_close":74.63}
{"date":"1963-12-17","open":74.3,"high":75.08,"low":74.07,"close":74.74,"volume":5140000,"adj_close":74.74}
{"date":"1963-12-16","open":74.06,"high":74.66,"low":73.78,"close":74.3,"volume":4280000,"adj_close":74.3}
{"date":"1963-12-13","open":73.91,"high":74.39,"low":73.68,"close":74.06,"volume":4290000,"adj_close":74.06}
{"date":"1963-12-12","open":73.9,"high":74.31,"low":73.58,"close":73.91,"volume":4220000,"adj_close":73.91}
{"date":"1963-12-11","open":73.99,"high":74.37,"low":73.58,"close":73.9,"volume":4400000,"adj_close":73.9}
{"date":"1963-12-10","open":73.96,"high":74.48,"low":73.4,"close":73.99,"volume":4560000,"adj_close":73.99}
{"date":"1963-12-09","open":74,"high":74.41,"low":73.56,"close":73.96,"volume":4430000,"adj_close":73.96}
{"date":"1963-12-06","open":74.28,"high":74.63,"low":73.62,"close":74,"volume":4830000,"adj_close":74}
{"date":"1963-12-05","open":73.8,"high":74.57,"low":73.45,"close":74.28,"volume":5190000,"adj_close":74.28}
{"date":"1963-12-04","open":73.62,"high":74.18,"low":73.21,"close":73.8,"volume":4790000,"adj_close":73.8}
{"date":"1963-12-03","open":73.66,"high":74.01,"low":73.14,"close":73.62,"volume":4520000,"adj_close":73.62}
{"date":"1963-12-02","open":73.23,"high":74.08,"low":73.02,"close":73.66,"volume":4770000,"adj_close":73.66}
{"date":"1963-11-29","open":72.25,"high":73.47,"low":72.05,"close":73.23,"volume":4810000,"adj_close":73.23}
{"date":"1963-11-27","open":72.38,"high":72.78,"low":71.76,"close":72.25,"volume":5210000,"adj_close":72.25}
{"date":"1963-11-26","open":71.4,"high":72.74,"low":71.4,"close":72.38,"volume":9320000,"adj_close":72.38}
{"date":"1963-11-22","open":71.62,"high":72.17,"low":69.48,"close":69.61,"volume":6630000,"adj_close":69.61}
{"date":"1963-11-21","open":72.56,"high":72.86,"low":71.4,"close":71.62,"volume":5670000,"adj_close":71.62}
{"date":"1963-11-20","open":71.9,"high":73.14,"low":71.49,"close":72.56,"volume":5330000,"adj_close":72.56}
{"date":"1963-11-19","open":71.83,"high":72.61,"low":71.42,"close":71.9,"volume":4430000,"adj_close":71.9}
{"date":"1963-11-18","open":72.35,"high":72.52,"low":71.42,"close":71.83,"volume":4730000,"adj_close":71.83}
{"date":"1963-11-15","open":72.95,"high":73.2,"low":72.09,"close":72.35,"volume":4790000,"adj_close":72.35}
{"date":"1963-11-14","open":73.29,"high":73.53,"low":72.63,"close":72.95,"volume":4610000,"adj_close":72.95}
{"date":"1963-11-13","open":73.23,"high":73.67,"low":72.89,"close":73.29,"volume":4710000,"adj_close":73.29}
{"date":"1963-11-12","open":73.23,"high":73.23,"low":73.23,"close":73.23,"volume":4610000,"adj_close":73.23}
{"date":"1963-11-11","open":73.52,"high":73.52,"low":73.52,"close":73.52,"volume":3970000,"adj_close":73.52}
{"date":"1963-11-08","open":73.06,"high":73.66,"low":72.8,"close":73.36,"volume":4570000,"adj_close":73.36}
{"date":"1963-11-07","open":72.81,"high":73.48,"low":72.58,"close":73.06,"volume":4320000,"adj_close":73.06}
{"date":"1963-11-06","open":73.45,"high":73.47,"low":72.33,"close":72.81,"volume":5600000,"adj_close":72.81}
{"date":"1963-11-04","open":73.83,"high":74.27,"low":73.09,"close":73.45,"volume":5440000,"adj_close":73.45}
{"date":"1963-11-01","open":74.01,"high":74.44,"low":73.47,"close":73.83,"volume":5240000,"adj_close":73.83}
{"date":"1963-10-31","open":73.8,"high":74.35,"low":73.25,"close":74.01,"volume":5030000,"adj_close":74.01}
{"date":"1963-10-30","open":74.46,"high":74.59,"low":73.43,"close":73.8,"volume":5170000,"adj_close":73.8}
{"date":"1963-10-29","open":74.48,"high":75.18,"low":73.97,"close":74.46,"volume":6100000,"adj_close":74.46}
{"date":"1963-10-28","open":74.01,"high":75.15,"low":73.75,"close":74.48,"volume":7150000,"adj_close":74.48}
{"date":"1963-10-25","open":73.28,"high":74.41,"low":73.06,"close":74.01,"volume":6390000,"adj_close":74.01}
{"date":"1963-10-24","open":73,"high":73.73,"low":72.74,"close":73.28,"volume":6280000,"adj_close":73.28}
{"date":"1963-10-23","open":72.96,"high":73.55,"low":72.59,"close":73,"volume":5830000,"adj_close":73}
{"date":"1963-10-22","open":73.38,"high":73.55,"low":72.48,"close":72.96,"volume":6420000,"adj_close":72.96}
{"date":"1963-10-21","open":73.32,"high":73.87,"low":73.03,"close":73.38,"volume":5450000,"adj_close":73.38}
{"date":"1963-10-18","open":73.26,"high":73.74,"low":72.85,"close":73.32,"volume":5830000,"adj_close":73.32}
{"date":"1963-10-17","open":72.97,"high":73.77,"low":72.84,"close":73.26,"volume":6790000,"adj_close":73.26}
{"date":"1963-10-16","open":72.4,"high":73.2,"low":72.08,"close":72.97,"volume":5570000,"adj_close":72.97}
{"date":"1963-10-15","open":72.3,"high":72.79,"low":71.99,"close":72.4,"volume":4550000,"adj_close":72.4}
{"date":"1963-10-14","open":72.27,"high":72.43,"low":71.85,"close":72.3,"volume":4270000,"adj_close":72.3}
{"date":"1963-10-11","open":72.2,"high":72.71,"low":71.87,"close":72.27,"volume":4740000,"adj_close":72.27}
{"date":"1963-10-10","open":71.87,"high":72.52,"low":71.6,"close":72.2,"volume":4470000,"adj_close":72.2}
{"date":"1963-10-09","open":71.98,"high":71.98,"low":71.6,"close":71.87,"volume":5520000,"adj_close":71.87}
{"date":"1963-10-08","open":72.7,"high":73.14,"low":72.24,"close":72.6,"volume":4920000,"adj_close":72.6}
{"date":"1963-10-07","open":72.85,"high":73.27,"low":72.39,"close":72.7,"volume":4050000,"adj_close":72.7}
{"date":"1963-10-04","open":72.83,"high":73.19,"low":72.46,"close":72.85,"volume":5120000,"adj_close":72.85}
{"date":"1963-10-03","open":72.3,"high":73.1,"low":72.1,"close":72.83,"volume":4510000,"adj_close":72.83}
{"date":"1963-10-02","open":72.22,"high":72.67,"low":71.92,"close":72.3,"volume":3780000,"adj_close":72.3}
{"date":"1963-10-01","open":71.7,"high":72.65,"low":71.57,"close":72.22,"volume":4420000,"adj_close":72.22}
{"date":"1963-09-30","open":72.13,"high":72.37,"low":71.28,"close":71.7,"volume":3730000,"adj_close":71.7}
{"date":"1963-09-27","open":72.27,"high":72.6,"low":71.6,"close":72.13,"volume":4350000,"adj_close":72.13}
{"date":"1963-09-26","open":72.89,"high":73.07,"low":72.01,"close":72.27,"volume":5100000,"adj_close":72.27}
{"date":"1963-09-25","open":73.3,"high":73.87,"low":72.58,"close":72.89,"volume":6340000,"adj_close":72.89}
{"date":"1963-09-24","open":72.96,"high":73.67,"low":72.59,"close":73.3,"volume":5520000,"adj_close":73.3}
{"date":"1963-09-23","open":73.3,"high":73.53,"low":72.62,"close":72.96,"volume":5140000,"adj_close":72.96}
{"date":"1963-09-20","open":73.22,"high":73.71,"low":72.92,"close":73.3,"volume":5310000,"adj_close":73.3}
{"date":"1963-09-19","open":72.8,"high":73.47,"low":72.61,"close":73.22,"volume":4080000,"adj_close":73.22}
{"date":"1963-09-18","open":73.12,"high":73.44,"low":72.51,"close":72.8,"volume":5070000,"adj_close":72.8}
{"date":"1963-09-17","open":73.07,"high":73.64,"low":72.79,"close":73.12,"volume":4950000,"adj_close":73.12}
{"date":"1963-09-16","open":73.17,"high":73.63,"low":72.8,"close":73.07,"volume":4740000,"adj_close":73.07}
{"date":"1963-09-13","open":73.15,"high":73.59,"low":72.82,"close":73.17,"volume":5230000,"adj_close":73.17}
{"date":"1963-09-12","open":73.2,"high":73.6,"low":72.72,"close":73.15,"volume":5560000,"adj_close":73.15}
{"date":"1963-09-11","open":72.99,"high":73.79,"low":72.83,"close":73.2,"volume":6670000,"adj_close":73.2}
{"date":"1963-09-10","open":72.58,"high":73.27,"low":72.25,"close":72.99,"volume":5310000,"adj_close":72.99}
{"date":"1963-09-09","open":72.84,"high":73.23,"low":72.26,"close":72.58,"volume":5020000,"adj_close":72.58}
{"date":"1963-09-06","open":73,"high":73.51,"low":72.51,"close":72.84,"volume":7160000,"adj_close":72.84}
{"date":"1963-09-05","open":72.64,"high":73.19,"low":72.15,"close":73,"volume":5700000,"adj_close":73}
{"date":"1963-09-04","open":72.66,"high":73.18,"low":72.32,"close":72.64,"volume":6070000,"adj_close":72.64}
{"date":"1963-09-03","open":72.5,"high":73.09,"low":72.3,"close":72.66,"volume":5570000,"adj_close":72.66}
{"date":"1963-08-30","open":72.16,"high":72.71,"low":71.88,"close":72.5,"volume":4560000,"adj_close":72.5}
{"date":"1963-08-29","open":72.04,"high":72.56,"low":71.83,"close":72.16,"volume":5110000,"adj_close":72.16}
{"date":"1963-08-28","open":71.52,"high":72.39,"low":71.49,"close":72.04,"volume":5120000,"adj_close":72.04}
{"date":"1963-08-27","open":71.91,"high":72.04,"low":71.27,"close":71.52,"volume":4080000,"adj_close":71.52}
{"date":"1963-08-26","open":71.76,"high":72.3,"low":71.57,"close":71.91,"volume":4700000,"adj_close":71.91}
{"date":"1963-08-23","open":71.54,"high":72.14,"low":71.33,"close":71.76,"volume":4880000,"adj_close":71.76}
{"date":"1963-08-22","open":71.29,"high":71.81,"low":70.95,"close":71.54,"volume":4540000,"adj_close":71.54}
{"date":"1963-08-21","open":71.38,"high":71.73,"low":71,"close":71.29,"volume":3820000,"adj_close":71.29}
{"date":"1963-08-20","open":71.44,"high":71.91,"low":71.03,"close":71.38,"volume":3660000,"adj_close":71.38}
{"date":"1963-08-19","open":71.49,"high":71.92,"low":71.15,"close":71.44,"volume":3650000,"adj_close":71.44}
{"date":"1963-08-16","open":71.38,"high":71.95,"low":71.05,"close":71.49,"volume":4130000,"adj_close":71.49}
{"date":"1963-08-15","open":71.07,"high":71.71,"low":70.81,"close":71.38,"volume":4980000,"adj_close":71.38}
{"date":"1963-08-14","open":70.79,"high":71.32,"low":70.39,"close":71.07,"volume":4420000,"adj_close":71.07}
{"date":"1963-08-13","open":70.59,"high":71.09,"low":70.32,"close":70.79,"volume":4450000,"adj_close":70.79}
{"date":"1963-08-12","open":70.48,"high":71,"low":70.19,"close":70.59,"volume":4770000,"adj_close":70.59}
{"date":"1963-08-09","open":70.02,"high":70.65,"low":69.83,"close":70.48,"volume":4050000,"adj_close":70.48}
{"date":"1963-08-08","open":69.96,"high":70.31,"low":69.58,"close":70.02,"volume":3460000,"adj_close":70.02}
{"date":"1963-08-07","open":70.17,"high":70.53,"low":69.69,"close":69.96,"volume":3790000,"adj_close":69.96}
{"date":"1963-08-06","open":69.71,"high":70.4,"low":69.57,"close":70.17,"volume":3760000,"adj_close":70.17}
{"date":"1963-08-05","open":69.3,"high":69.97,"low":69.2,"close":69.71,"volume":3370000,"adj_close":69.71}
{"date":"1963-08-02","open":69.07,"high":69.56,"low":68.86,"close":69.3,"volume":2940000,"adj_close":69.3}
{"date":"1963-08-01","open":69.13,"high":69.47,"low":68.64,"close":69.07,"volume":3410000,"adj_close":69.07}
{"date":"1963-07-31","open":69.24,"high":69.83,"low":68.91,"close":69.13,"volume":3960000,"adj_close":69.13}
{"date":"1963-07-30","open":68.67,"high":69.45,"low":68.58,"close":69.24,"volume":3550000,"adj_close":69.24}
{"date":"1963-07-29","open":68.54,"high":68.96,"low":68.32,"close":68.67,"volume":2840000,"adj_close":68.67}
{"date":"1963-07-26","open":68.26,"high":68.76,"low":68.03,"close":68.54,"volume":2510000,"adj_close":68.54}
{"date":"1963-07-25","open":68.28,"high":68.92,"low":68.02,"close":68.26,"volume":3710000,"adj_close":68.26}
{"date":"1963-07-24","open":67.91,"high":68.54,"low":67.76,"close":68.28,"volume":2810000,"adj_close":68.28}
{"date":"1963-07-23","open":67.9,"high":68.57,"low":67.65,"close":67.91,"volume":3500000,"adj_close":67.91}
{"date":"1963-07-22","open":68.35,"high":68.6,"low":67.54,"close":67.9,"volume":3700000,"adj_close":67.9}
{"date":"1963-07-19","open":68.49,"high":68.7,"low":67.9,"close":68.35,"volume":3340000,"adj_close":68.35}
{"date":"1963-07-18","open":68.93,"high":69.27,"low":68.34,"close":68.49,"volume":3710000,"adj_close":68.49}
{"date":"1963-07-17","open":69.14,"high":69.53,"low":68.68,"close":68.93,"volume":3940000,"adj_close":68.93}
{"date":"1963-07-16","open":69.2,"high":69.51,"low":68.85,"close":69.14,"volume":3000000,"adj_close":69.14}
{"date":"1963-07-15","open":69.64,"high":69.73,"low":68.97,"close":69.2,"volume":3290000,"adj_close":69.2}
{"date":"1963-07-12","open":69.76,"high":70.13,"low":69.36,"close":69.64,"volume":3660000,"adj_close":69.64}
{"date":"1963-07-11","open":69.89,"high":70.3,"low":69.52,"close":69.76,"volume":4100000,"adj_close":69.76}
{"date":"1963-07-10","open":70.04,"high":70.31,"low":69.56,"close":69.89,"volume":3730000,"adj_close":69.89}
{"date":"1963-07-09","open":69.74,"high":70.39,"low":69.55,"close":70.04,"volume":3830000,"adj_close":70.04}
{"date":"1963-07-08","open":70.22,"high":70.35,"low":69.47,"close":69.74,"volume":3290000,"adj_close":69.74}
{"date":"1963-07-05","open":69.94,"high":70.48,"low":69.78,"close":70.22,"volume":2910000,"adj_close":70.22}
{"date":"1963-07-03","open":69.46,"high":70.28,"low":69.42,"close":69.94,"volume":4030000,"adj_close":69.94}
{"date":"1963-07-02","open":68.86,"high":69.72,"low":68.74,"close":69.46,"volume":3540000,"adj_close":69.46}
{"date":"1963-07-01","open":69.37,"high":69.53,"low":68.58,"close":68.86,"volume":3360000,"adj_close":68.86}
{"date":"1963-06-28","open":69.07,"high":69.68,"low":68.93,"close":69.37,"volume":3020000,"adj_close":69.37}
{"date":"1963-06-27","open":69.41,"high":69.81,"low":68.78,"close":69.07,"volume":4540000,"adj_close":69.07}
{"date":"1963-06-26","open":70.04,"high":70.1,"low":69.17,"close":69.41,"volume":4500000,"adj_close":69.41}
{"date":"1963-06-25","open":70.2,"high":70.51,"low":69.75,"close":70.04,"volume":4120000,"adj_close":70.04}
{"date":"1963-06-24","open":70.25,"high":70.67,"low":69.84,"close":70.2,"volume":3700000,"adj_close":70.2}
{"date":"1963-06-21","open":70.01,"high":70.57,"low":69.79,"close":70.25,"volume":4190000,"adj_close":70.25}
{"date":"1963-06-20","open":70.09,"high":70.36,"low":69.31,"close":70.01,"volume":4970000,"adj_close":70.01}
{"date":"1963-06-19","open":70.02,"high":70.47,"low":69.75,"close":70.09,"volume":3970000,"adj_close":70.09}
{"date":"1963-06-18","open":69.95,"high":70.43,"low":69.63,"close":70.02,"volume":3910000,"adj_close":70.02}
{"date":"1963-06-17","open":69.95,"high":69.95,"low":69.95,"close":69.95,"volume":3510000,"adj_close":69.95}
{"date":"1963-06-14","open":70.23,"high":70.6,"low":69.87,"close":70.25,"volume":3840000,"adj_close":70.25}
{"date":"1963-06-13","open":70.41,"high":70.85,"low":69.98,"close":70.23,"volume":4690000,"adj_close":70.23}
{"date":"1963-06-12","open":70.03,"high":70.81,"low":69.91,"close":70.41,"volume":5210000,"adj_close":70.41}
{"date":"1963-06-11","open":69.94,"high":70.41,"low":69.58,"close":70.03,"volume":4390000,"adj_close":70.03}
{"date":"1963-06-10","open":70.41,"high":70.51,"low":69.57,"close":69.94,"volume":4690000,"adj_close":69.94}
{"date":"1963-06-07","open":70.58,"high":70.98,"low":70.1,"close":70.41,"volume":5110000,"adj_close":70.41}
{"date":"1963-06-06","open":70.53,"high":70.95,"low":70.11,"close":70.58,"volume":4990000,"adj_close":70.58}
{"date":"1963-06-05","open":70.7,"high":71.17,"low":70.17,"close":70.53,"volume":5860000,"adj_close":70.53}
{"date":"1963-06-04","open":70.69,"high":71.08,"low":70.2,"close":70.7,"volume":5970000,"adj_close":70.7}
{"date":"1963-06-03","open":70.8,"high":71.24,"low":70.39,"close":70.69,"volume":5400000,"adj_close":70.69}
{"date":"1963-05-31","open":70.33,"high":71.14,"low":70.27,"close":70.8,"volume":4680000,"adj_close":70.8}
{"date":"1963-05-29","open":70.01,"high":70.65,"low":69.86,"close":70.33,"volume":4320000,"adj_close":70.33}
{"date":"1963-05-28","open":69.87,"high":70.41,"low":69.55,"close":70.01,"volume":3860000,"adj_close":70.01}
{"date":"1963-05-27","open":70.02,"high":70.27,"low":69.48,"close":69.87,"volume":3760000,"adj_close":69.87}
{"date":"1963-05-24","open":70.1,"high":70.44,"low":69.66,"close":70.02,"volume":4320000,"adj_close":70.02}
{"date":"1963-05-23","open":70.14,"high":70.53,"low":69.79,"close":70.1,"volume":4400000,"adj_close":70.1}
{"date":"1963-05-22","open":70.14,"high":70.68,"low":69.82,"close":70.14,"volume":5560000,"adj_close":70.14}
{"date":"1963-05-21","open":69.96,"high":70.51,"low":69.62,"close":70.14,"volume":5570000,"adj_close":70.14}
{"date":"1963-05-20","open":70.29,"high":70.48,"low":69.59,"close":69.96,"volume":4710000,"adj_close":69.96}
{"date":"1963-05-17","open":70.25,"high":70.63,"low":69.83,"close":70.29,"volume":4410000,"adj_close":70.29}
{"date":"1963-05-16","open":70.43,"high":70.81,"low":69.91,"close":70.25,"volume":5640000,"adj_close":70.25}
{"date":"1963-05-15","open":70.21,"high":70.77,"low":69.87,"close":70.43,"volume":5650000,"adj_close":70.43}
{"date":"1963-05-14","open":70.48,"high":70.73,"low":69.92,"close":70.21,"volume":4740000,"adj_close":70.21}
{"date":"1963-05-13","open":70.52,"high":70.89,"low":70.11,"close":70.48,"volume":4920000,"adj_close":70.48}
{"date":"1963-05-10","open":70.35,"high":70.81,"low":69.99,"close":70.52,"volume":5260000,"adj_close":70.52}
{"date":"1963-05-09","open":70.01,"high":70.74,"low":69.86,"close":70.35,"volume":5600000,"adj_close":70.35}
{"date":"1963-05-08","open":69.44,"high":70.24,"low":69.23,"close":70.01,"volume":5140000,"adj_close":70.01}
{"date":"1963-05-07","open":69.53,"high":69.92,"low":69.03,"close":69.44,"volume":4140000,"adj_close":69.44}
{"date":"1963-05-06","open":70.03,"high":70.31,"low":69.32,"close":69.53,"volume":4090000,"adj_close":69.53}
{"date":"1963-05-03","open":70.17,"high":70.51,"low":69.78,"close":70.03,"volume":4760000,"adj_close":70.03}
{"date":"1963-05-02","open":69.97,"high":70.5,"low":69.75,"close":70.17,"volume":4480000,"adj_close":70.17}
{"date":"1963-05-01","open":69.8,"high":70.43,"low":69.61,"close":69.97,"volume":5060000,"adj_close":69.97}
{"date":"1963-04-30","open":69.65,"high":70.18,"low":69.26,"close":69.8,"volume":4680000,"adj_close":69.8}
{"date":"1963-04-29","open":69.7,"high":70.04,"low":69.26,"close":69.65,"volume":3980000,"adj_close":69.65}
{"date":"1963-04-26","open":69.76,"high":70.11,"low":69.23,"close":69.7,"volume":4490000,"adj_close":69.7}
{"date":"1963-04-25","open":69.72,"high":70.08,"low":69.25,"close":69.76,"volume":5070000,"adj_close":69.76}
{"date":"1963-04-24","open":69.53,"high":70.12,"low":69.34,"close":69.72,"volume":5910000,"adj_close":69.72}
{"date":"1963-04-23","open":69.3,"high":69.83,"low":68.95,"close":69.53,"volume":5220000,"adj_close":69.53}
{"date":"1963-04-22","open":69.23,"high":69.82,"low":69.01,"close":69.3,"volume":5180000,"adj_close":69.3}
{"date":"1963-04-19","open":68.89,"high":69.46,"low":68.6,"close":69.23,"volume":4660000,"adj_close":69.23}
{"date":"1963-04-18","open":68.92,"high":69.34,"low":68.56,"close":68.89,"volume":4770000,"adj_close":68.89}
{"date":"1963-04-17","open":69.14,"high":69.37,"low":68.47,"close":68.92,"volume":5220000,"adj_close":68.92}
{"date":"1963-04-16","open":69.09,"high":69.61,"low":68.66,"close":69.14,"volume":5570000,"adj_close":69.14}
{"date":"1963-04-15","open":68.77,"high":69.56,"low":68.58,"close":69.09,"volume":5930000,"adj_close":69.09}
{"date":"1963-04-11","open":68.29,"high":69.07,"low":67.97,"close":68.77,"volume":5250000,"adj_close":68.77}
{"date":"1963-04-10","open":68.45,"high":68.89,"low":67.66,"close":68.29,"volume":5880000,"adj_close":68.29}
{"date":"1963-04-09","open":68.52,"high":68.84,"low":68.03,"close":68.45,"volume":5090000,"adj_close":68.45}
{"date":"1963-04-08","open":68.28,"high":68.91,"low":68.05,"close":68.52,"volume":5940000,"adj_close":68.52}
{"date":"1963-04-05","open":67.85,"high":68.46,"low":67.46,"close":68.28,"volume":5240000,"adj_close":68.28}
{"date":"1963-04-04","open":67.36,"high":68.12,"low":67.28,"close":67.85,"volume":5300000,"adj_close":67.85}
{"date":"1963-04-03","open":66.84,"high":67.55,"low":66.63,"close":67.36,"volume":4660000,"adj_close":67.36}
{"date":"1963-04-02","open":66.85,"high":67.36,"low":66.51,"close":66.84,"volume":4360000,"adj_close":66.84}
{"date":"1963-04-01","open":66.57,"high":67.18,"low":66.23,"close":66.85,"volume":3890000,"adj_close":66.85}
{"date":"1963-03-29","open":66.58,"high":66.9,"low":66.23,"close":66.57,"volume":3390000,"adj_close":66.57}
{"date":"1963-03-28","open":66.68,"high":67.01,"low":66.32,"close":66.58,"volume":3890000,"adj_close":66.58}
{"date":"1963-03-27","open":66.4,"high":66.93,"low":66.21,"close":66.68,"volume":4270000,"adj_close":66.68}
{"date":"1963-03-26","open":66.21,"high":66.73,"low":66.01,"close":66.4,"volume":4100000,"adj_close":66.4}
{"date":"1963-03-25","open":66.19,"high":66.6,"low":65.92,"close":66.21,"volume":3700000,"adj_close":66.21}
{"date":"1963-03-22","open":65.85,"high":66.44,"low":65.68,"close":66.19,"volume":3820000,"adj_close":66.19}
{"date":"1963-03-21","open":65.95,"high":66.25,"low":65.6,"close":65.85,"volume":3220000,"adj_close":65.85}
{"date":"1963-03-20","open":65.47,"high":66.15,"low":65.3,"close":65.95,"volume":3690000,"adj_close":65.95}
{"date":"1963-03-19","open":65.61,"high":65.85,"low":65.19,"close":65.47,"volume":3180000,"adj_close":65.47}
{"date":"1963-03-18","open":65.93,"high":66.17,"low":65.36,"close":65.61,"volume":3250000,"adj_close":65.61}
{"date":"1963-03-15","open":65.6,"high":66.22,"low":65.39,"close":65.93,"volume":3400000,"adj_close":65.93}
{"date":"1963-03-14","open":65.91,"high":66.21,"low":65.39,"close":65.6,"volume":3540000,"adj_close":65.6}
{"date":"1963-03-13","open":65.67,"high":66.27,"low":65.54,"close":65.91,"volume":4120000,"adj_close":65.91}
{"date":"1963-03-12","open":65.51,"high":65.97,"low":65.26,"close":65.67,"volume":3350000,"adj_close":65.67}
{"date":"1963-03-11","open":65.33,"high":65.86,"low":65.11,"close":65.51,"volume":3180000,"adj_close":65.51}
{"date":"1963-03-08","open":65.26,"high":65.74,"low":65.03,"close":65.33,"volume":3360000,"adj_close":65.33}
{"date":"1963-03-07","open":64.85,"high":65.6,"low":64.81,"close":65.26,"volume":3350000,"adj_close":65.26}
{"date":"1963-03-06","open":64.74,"high":65.06,"low":64.31,"close":64.85,"volume":3100000,"adj_close":64.85}
{"date":"1963-03-05","open":64.72,"high":65.27,"low":64.41,"close":64.74,"volume":3280000,"adj_close":64.74}
{"date":"1963-03-04","open":64.1,"high":65.08,"low":63.88,"close":64.72,"volume":3650000,"adj_close":64.72}
{"date":"1963-03-01","open":64.29,"high":64.75,"low":63.8,"close":64.1,"volume":3920000,"adj_close":64.1}
{"date":"1963-02-28","open":65.01,"high":65.14,"low":64.08,"close":64.29,"volume":4090000,"adj_close":64.29}
{"date":"1963-02-27","open":65.47,"high":65.74,"low":64.86,"close":65.01,"volume":3680000,"adj_close":65.01}
{"date":"1963-02-26","open":65.46,"high":65.86,"low":65.06,"close":65.47,"volume":3670000,"adj_close":65.47}
{"date":"1963-02-25","open":65.92,"high":66.09,"low":65.24,"close":65.46,"volume":3680000,"adj_close":65.46}
{"date":"1963-02-21","open":65.83,"high":66.23,"low":65.36,"close":65.92,"volume":3980000,"adj_close":65.92}
{"date":"1963-02-20","open":66.2,"high":66.28,"low":65.44,"close":65.83,"volume":4120000,"adj_close":65.83}
{"date":"1963-02-19","open":66.52,"high":66.67,"low":65.92,"close":66.2,"volume":4130000,"adj_close":66.2}
{"date":"1963-02-18","open":66.41,"high":66.96,"low":66.1,"close":66.52,"volume":4700000,"adj_close":66.52}
{"date":"1963-02-15","open":66.35,"high":66.74,"low":65.96,"close":66.41,"volume":4410000,"adj_close":66.41}
{"date":"1963-02-14","open":66.15,"high":66.75,"low":65.93,"close":66.35,"volume":5640000,"adj_close":66.35}
{"date":"1963-02-13","open":65.83,"high":66.53,"low":65.56,"close":66.15,"volume":4960000,"adj_close":66.15}
{"date":"1963-02-12","open":65.76,"high":66.01,"low":65.16,"close":65.83,"volume":3710000,"adj_close":65.83}
{"date":"1963-02-11","open":66.17,"high":66.41,"low":65.5,"close":65.76,"volume":3880000,"adj_close":65.76}
{"date":"1963-02-08","open":66.17,"high":66.45,"low":65.65,"close":66.17,"volume":3890000,"adj_close":66.17}
{"date":"1963-02-07","open":66.4,"high":66.81,"low":65.91,"close":66.17,"volume":4240000,"adj_close":66.17}
{"date":"1963-02-06","open":66.11,"high":66.76,"low":65.88,"close":66.4,"volume":4340000,"adj_close":66.4}
{"date":"1963-02-05","open":66.17,"high":66.35,"low":65.38,"close":66.11,"volume":4050000,"adj_close":66.11}
{"date":"1963-02-04","open":66.31,"high":66.66,"low":65.89,"close":66.17,"volume":3670000,"adj_close":66.17}
{"date":"1963-02-01","open":66.31,"high":66.31,"low":66.31,"close":66.31,"volume":4280000,"adj_close":66.31}
{"date":"1963-01-31","open":65.85,"high":66.45,"low":65.51,"close":66.2,"volume":4270000,"adj_close":66.2}
{"date":"1963-01-30","open":66.23,"high":66.33,"low":65.55,"close":65.85,"volume":3740000,"adj_close":65.85}
{"date":"1963-01-29","open":66.24,"high":66.58,"low":65.83,"close":66.23,"volume":4360000,"adj_close":66.23}
{"date":"1963-01-28","open":65.92,"high":66.59,"low":65.77,"close":66.24,"volume":4720000,"adj_close":66.24}
{"date":"1963-01-25","open":65.75,"high":66.23,"low":65.38,"close":65.92,"volume":4770000,"adj_close":65.92}
{"date":"1963-01-24","open":65.62,"high":66.09,"low":65.33,"close":65.75,"volume":4810000,"adj_close":65.75}
{"date":"1963-01-23","open":65.44,"high":65.91,"low":65.23,"close":65.62,"volume":4820000,"adj_close":65.62}
{"date":"1963-01-22","open":65.28,"high":65.8,"low":65.03,"close":65.44,"volume":4810000,"adj_close":65.44}
{"date":"1963-01-21","open":65.18,"high":65.52,"low":64.64,"close":65.28,"volume":4090000,"adj_close":65.28}
{"date":"1963-01-18","open":65.13,"high":65.7,"low":64.86,"close":65.18,"volume":4760000,"adj_close":65.18}
{"date":"1963-01-17","open":64.67,"high":65.4,"low":64.35,"close":65.13,"volume":5230000,"adj_close":65.13}
{"date":"1963-01-16","open":65.11,"high":65.25,"low":64.42,"close":64.67,"volume":4260000,"adj_close":64.67}
{"date":"1963-01-15","open":65.2,"high":65.62,"low":64.82,"close":65.11,"volume":5930000,"adj_close":65.11}
{"date":"1963-01-14","open":64.85,"high":65.5,"low":64.61,"close":65.2,"volume":5000000,"adj_close":65.2}
{"date":"1963-01-11","open":64.71,"high":65.1,"low":64.31,"close":64.85,"volume":4410000,"adj_close":64.85}
{"date":"1963-01-10","open":64.59,"high":65.16,"low":64.33,"close":64.71,"volume":4520000,"adj_close":64.71}
{"date":"1963-01-09","open":64.74,"high":65.22,"low":64.32,"close":64.59,"volume":5110000,"adj_close":64.59}
{"date":"1963-01-08","open":64.12,"high":64.98,"low":64,"close":64.74,"volume":5410000,"adj_close":64.74}
{"date":"1963-01-07","open":64.13,"high":64.59,"low":63.67,"close":64.12,"volume":4440000,"adj_close":64.12}
{"date":"1963-01-04","open":63.72,"high":64.45,"low":63.57,"close":64.13,"volume":5400000,"adj_close":64.13}
{"date":"1963-01-03","open":62.69,"high":63.89,"low":62.67,"close":63.72,"volume":4570000,"adj_close":63.72}
{"date":"1963-01-02","open":63.1,"high":63.39,"low":62.32,"close":62.69,"volume":2540000,"adj_close":62.69}
{"date":"1962-12-31","open":62.96,"high":63.43,"low":62.68,"close":63.1,"volume":5420000,"adj_close":63.1}
{"date":"1962-12-28","open":62.93,"high":63.25,"low":62.53,"close":62.96,"volume":4140000,"adj_close":62.96}
{"date":"1962-12-27","open":63.02,"high":63.41,"low":62.67,"close":62.93,"volume":3670000,"adj_close":62.93}
{"date":"1962-12-26","open":62.63,"high":63.32,"low":62.56,"close":63.02,"volume":3370000,"adj_close":63.02}
{"date":"1962-12-24","open":62.64,"high":63.03,"low":62.19,"close":62.63,"volume":3180000,"adj_close":62.63}
{"date":"1962-12-21","open":62.82,"high":63.13,"low":62.26,"close":62.64,"volume":3470000,"adj_close":62.64}
{"date":"1962-12-20","open":62.58,"high":63.28,"low":62.44,"close":62.82,"volume":4220000,"adj_close":62.82}
{"date":"1962-12-19","open":62.07,"high":62.81,"low":61.72,"close":62.58,"volume":4000000,"adj_close":62.58}
{"date":"1962-12-18","open":62.37,"high":62.66,"low":61.78,"close":62.07,"volume":3620000,"adj_close":62.07}
{"date":"1962-12-17","open":62.57,"high":62.95,"low":62.14,"close":62.37,"volume":3590000,"adj_close":62.37}
{"date":"1962-12-14","open":62.42,"high":62.83,"low":61.96,"close":62.57,"volume":3280000,"adj_close":62.57}
{"date":"1962-12-13","open":62.63,"high":63.07,"low":62.09,"close":62.42,"volume":3380000,"adj_close":62.42}
{"date":"1962-12-12","open":62.32,"high":63.16,"low":62.13,"close":62.63,"volume":3760000,"adj_close":62.63}
{"date":"1962-12-11","open":62.27,"high":62.58,"low":61.72,"close":62.32,"volume":3700000,"adj_close":62.32}
{"date":"1962-12-10","open":63.06,"high":63.35,"low":61.96,"close":62.27,"volume":4270000,"adj_close":62.27}
{"date":"1962-12-07","open":62.93,"high":63.43,"low":62.45,"close":63.06,"volume":3900000,"adj_close":63.06}
{"date":"1962-12-06","open":62.39,"high":63.36,"low":62.28,"close":62.93,"volume":4600000,"adj_close":62.93}
{"date":"1962-12-05","open":62.64,"high":63.5,"low":62.37,"close":62.39,"volume":6280000,"adj_close":62.39}
{"date":"1962-12-04","open":61.94,"high":62.93,"low":61.77,"close":62.64,"volume":5210000,"adj_close":62.64}
{"date":"1962-12-03","open":62.26,"high":62.45,"low":61.28,"close":61.94,"volume":3810000,"adj_close":61.94}
{"date":"1962-11-30","open":62.41,"high":62.78,"low":61.78,"close":62.26,"volume":4570000,"adj_close":62.26}
{"date":"1962-11-29","open":62.12,"high":62.72,"low":61.69,"close":62.41,"volume":5810000,"adj_close":62.41}
{"date":"1962-11-28","open":61.73,"high":62.48,"low":61.51,"close":62.12,"volume":5980000,"adj_close":62.12}
{"date":"1962-11-27","open":61.36,"high":62.04,"low":60.98,"close":61.73,"volume":5500000,"adj_close":61.73}
{"date":"1962-11-26","open":61.54,"high":62.13,"low":60.95,"close":61.36,"volume":5650000,"adj_close":61.36}
{"date":"1962-11-23","open":60.81,"high":62.03,"low":60.66,"close":61.54,"volume":5660000,"adj_close":61.54}
{"date":"1962-11-21","open":60.45,"high":61.18,"low":60.19,"close":60.81,"volume":5100000,"adj_close":60.81}
{"date":"1962-11-20","open":59.82,"high":60.63,"low":59.57,"close":60.45,"volume":4290000,"adj_close":60.45}
{"date":"1962-11-19","open":60.16,"high":60.42,"low":59.46,"close":59.82,"volume":3410000,"adj_close":59.82}
{"date":"1962-11-16","open":59.97,"high":60.46,"low":59.46,"close":60.16,"volume":4000000,"adj_close":60.16}
{"date":"1962-11-15","open":60.16,"high":60.67,"low":59.74,"close":59.97,"volume":5050000,"adj_close":59.97}
{"date":"1962-11-14","open":59.46,"high":60.41,"low":59.18,"close":60.16,"volume":5090000,"adj_close":60.16}
{"date":"1962-11-13","open":59.59,"high":60.06,"low":59.06,"close":59.46,"volume":4550000,"adj_close":59.46}
{"date":"1962-11-12","open":58.78,"high":60,"low":58.59,"close":59.59,"volume":5090000,"adj_close":59.59}
{"date":"1962-11-09","open":58.32,"high":58.99,"low":57.9,"close":58.78,"volume":4340000,"adj_close":58.78}
{"date":"1962-11-08","open":58.71,"high":59.12,"low":58.09,"close":58.32,"volume":4160000,"adj_close":58.32}
{"date":"1962-11-07","open":58.35,"high":59.11,"low":57.76,"close":58.71,"volume":4580000,"adj_close":58.71}
{"date":"1962-11-05","open":57.75,"high":58.7,"low":57.69,"close":58.35,"volume":4320000,"adj_close":58.35}
{"date":"1962-11-02","open":57.12,"high":58.19,"low":56.78,"close":57.75,"volume":5470000,"adj_close":57.75}
{"date":"1962-11-01","open":56.52,"high":57.31,"low":55.9,"close":57.12,"volume":3400000,"adj_close":57.12}
{"date":"1962-10-31","open":56.54,"high":57,"low":56.19,"close":56.52,"volume":3090000,"adj_close":56.52}
{"date":"1962-10-30","open":55.72,"high":56.84,"low":55.52,"close":56.54,"volume":3830000,"adj_close":56.54}
{"date":"1962-10-29","open":55.34,"high":56.38,"low":55.34,"close":55.72,"volume":4280000,"adj_close":55.72}
{"date":"1962-10-26","open":54.69,"high":54.96,"low":54.08,"close":54.54,"volume":2580000,"adj_close":54.54}
{"date":"1962-10-25","open":55.17,"high":55.17,"low":53.82,"close":54.69,"volume":3950000,"adj_close":54.69}
{"date":"1962-10-24","open":53.49,"high":55.44,"low":52.55,"close":55.21,"volume":6720000,"adj_close":55.21}
{"date":"1962-10-23","open":54.96,"high":55.19,"low":53.24,"close":53.49,"volume":6110000,"adj_close":53.49}
{"date":"1962-10-22","open":55.48,"high":55.48,"low":54.38,"close":54.96,"volume":5690000,"adj_close":54.96}
{"date":"1962-10-19","open":56.34,"high":56.54,"low":55.34,"close":55.59,"volume":4650000,"adj_close":55.59}
{"date":"1962-10-18","open":56.89,"high":57.02,"low":56.18,"close":56.34,"volume":3280000,"adj_close":56.34}
{"date":"1962-10-17","open":57.08,"high":57.23,"low":56.37,"close":56.89,"volume":3240000,"adj_close":56.89}
{"date":"1962-10-16","open":57.27,"high":57.63,"low":56.87,"close":57.08,"volume":2860000,"adj_close":57.08}
{"date":"1962-10-15","open":56.95,"high":57.5,"low":56.66,"close":57.27,"volume":2640000,"adj_close":57.27}
{"date":"1962-10-12","open":57.05,"high":57.21,"low":56.66,"close":56.95,"volume":2020000,"adj_close":56.95}
{"date":"1962-10-11","open":57.24,"high":57.46,"low":56.78,"close":57.05,"volume":2460000,"adj_close":57.05}
{"date":"1962-10-10","open":57.2,"high":57.83,"low":56.96,"close":57.24,"volume":3040000,"adj_close":57.24}
{"date":"1962-10-09","open":57.07,"high":57.4,"low":56.71,"close":57.2,"volume":2340000,"adj_close":57.2}
{"date":"1962-10-08","open":57.07,"high":57.41,"low":56.68,"close":57.07,"volume":1950000,"adj_close":57.07}
{"date":"1962-10-05","open":56.7,"high":57.3,"low":56.55,"close":57.07,"volume":2730000,"adj_close":57.07}
{"date":"1962-10-04","open":56.16,"high":56.84,"low":55.9,"close":56.7,"volume":2530000,"adj_close":56.7}
{"date":"1962-10-03","open":56.1,"high":56.71,"low":55.84,"close":56.16,"volume":2610000,"adj_close":56.16}
{"date":"1962-10-02","open":55.49,"high":56.46,"low":55.31,"close":56.1,"volume":3000000,"adj_close":56.1}
{"date":"1962-10-01","open":56.27,"high":56.31,"low":55.26,"close":55.49,"volume":3090000,"adj_close":55.49}
{"date":"1962-09-28","open":55.77,"high":56.58,"low":55.59,"close":56.27,"volume":2850000,"adj_close":56.27}
{"date":"1962-09-27","open":56.15,"high":56.55,"low":55.53,"close":55.77,"volume":3540000,"adj_close":55.77}
{"date":"1962-09-26","open":56.96,"high":57.29,"low":55.92,"close":56.15,"volume":3550000,"adj_close":56.15}
{"date":"1962-09-25","open":56.63,"high":57.22,"low":56.12,"close":56.96,"volume":3620000,"adj_close":56.96}
{"date":"1962-09-24","open":57.45,"high":57.45,"low":56.3,"close":56.63,"volume":5000000,"adj_close":56.63}
{"date":"1962-09-21","open":58.54,"high":58.64,"low":57.43,"close":57.69,"volume":4280000,"adj_close":57.69}
{"date":"1962-09-20","open":58.95,"high":59.29,"low":58.33,"close":58.54,"volume":3350000,"adj_close":58.54}
{"date":"1962-09-19","open":59.03,"high":59.26,"low":58.59,"close":58.95,"volume":2950000,"adj_close":58.95}
{"date":"1962-09-18","open":59.08,"high":59.54,"low":58.77,"close":59.03,"volume":3690000,"adj_close":59.03}
{"date":"1962-09-17","open":58.89,"high":59.42,"low":58.65,"close":59.08,"volume":3330000,"adj_close":59.08}
{"date":"1962-09-14","open":58.7,"high":59.14,"low":58.4,"close":58.89,"volume":2880000,"adj_close":58.89}
{"date":"1962-09-13","open":58.84,"high":59.18,"low":58.46,"close":58.7,"volume":3100000,"adj_close":58.7}
{"date":"1962-09-12","open":58.59,"high":59.06,"low":58.4,"close":58.84,"volume":3100000,"adj_close":58.84}
{"date":"1962-09-11","open":58.45,"high":58.93,"low":58.17,"close":58.59,"volume":3040000,"adj_close":58.59}
{"date":"1962-09-10","open":58.38,"high":58.64,"low":57.88,"close":58.45,"volume":2520000,"adj_close":58.45}
{"date":"1962-09-07","open":58.36,"high":58.9,"low":58.09,"close":58.38,"volume":2890000,"adj_close":58.38}
{"date":"1962-09-06","open":58.12,"high":58.6,"low":57.72,"close":58.36,"volume":3180000,"adj_close":58.36}
{"date":"1962-09-05","open":58.56,"high":58.77,"low":57.95,"close":58.12,"volume":3050000,"adj_close":58.12}
{"date":"1962-09-04","open":59.12,"high":59.49,"low":58.44,"close":58.56,"volume":2970000,"adj_close":58.56}
{"date":"1962-08-31","open":58.68,"high":59.25,"low":58.45,"close":59.12,"volume":2830000,"adj_close":59.12}
{"date":"1962-08-30","open":58.66,"high":59.06,"low":58.39,"close":58.68,"volume":2260000,"adj_close":58.68}
{"date":"1962-08-29","open":58.79,"high":58.96,"low":58.17,"close":58.66,"volume":2900000,"adj_close":58.66}
{"date":"1962-08-28","open":59.55,"high":59.61,"low":58.66,"close":58.79,"volume":3180000,"adj_close":58.79}
{"date":"1962-08-27","open":59.58,"high":59.94,"low":59.24,"close":59.55,"volume":3140000,"adj_close":59.55}
{"date":"1962-08-24","open":59.7,"high":59.92,"low":59.18,"close":59.58,"volume":2890000,"adj_close":59.58}
{"date":"1962-08-23","open":59.78,"high":60.33,"low":59.47,"close":59.7,"volume":4770000,"adj_close":59.7}
{"date":"1962-08-22","open":59.12,"high":59.93,"low":58.91,"close":59.78,"volume":4520000,"adj_close":59.78}
{"date":"1962-08-21","open":59.37,"high":59.66,"low":58.9,"close":59.12,"volume":3730000,"adj_close":59.12}
{"date":"1962-08-20","open":59.01,"high":59.72,"low":58.9,"close":59.37,"volume":4580000,"adj_close":59.37}
{"date":"1962-08-17","open":58.64,"high":59.24,"low":58.43,"close":59.01,"volume":3430000,"adj_close":59.01}
{"date":"1962-08-16","open":58.66,"high":59.11,"low":58.24,"close":58.64,"volume":4180000,"adj_close":58.64}
{"date":"1962-08-15","open":58.25,"high":59.11,"low":58.22,"close":58.66,"volume":4880000,"adj_close":58.66}
{"date":"1962-08-14","open":57.63,"high":58.43,"low":57.41,"close":58.25,"volume":3640000,"adj_close":58.25}
{"date":"1962-08-13","open":57.55,"high":57.9,"low":57.22,"close":57.63,"volume":2670000,"adj_close":57.63}
{"date":"1962-08-10","open":57.57,"high":57.85,"low":57.16,"close":57.55,"volume":2470000,"adj_close":57.55}
{"date":"1962-08-09","open":57.51,"high":57.88,"low":57.19,"close":57.57,"volume":2670000,"adj_close":57.57}
{"date":"1962-08-08","open":57.36,"high":57.64,"low":56.76,"close":57.51,"volume":3080000,"adj_close":57.51}
{"date":"1962-08-07","open":57.75,"high":57.81,"low":57.07,"close":57.36,"volume":2970000,"adj_close":57.36}
{"date":"1962-08-06","open":58.12,"high":58.35,"low":57.54,"close":57.75,"volume":3110000,"adj_close":57.75}
{"date":"1962-08-03","open":57.98,"high":58.32,"low":57.63,"close":58.12,"volume":5990000,"adj_close":58.12}
{"date":"1962-08-02","open":57.75,"high":58.2,"low":57.38,"close":57.98,"volume":3410000,"adj_close":57.98}
{"date":"1962-08-01","open":58.23,"high":58.3,"low":57.51,"close":57.75,"volume":3100000,"adj_close":57.75}
{"date":"1962-07-31","open":57.83,"high":58.58,"low":57.74,"close":58.23,"volume":4190000,"adj_close":58.23}
{"date":"1962-07-30","open":57.2,"high":57.98,"low":57.08,"close":57.83,"volume":3200000,"adj_close":57.83}
{"date":"1962-07-27","open":56.77,"high":57.36,"low":56.56,"close":57.2,"volume":2890000,"adj_close":57.2}
{"date":"1962-07-26","open":56.46,"high":57.18,"low":56.16,"close":56.77,"volume":2790000,"adj_close":56.77}
{"date":"1962-07-25","open":56.36,"high":56.67,"low":55.78,"close":56.46,"volume":2910000,"adj_close":56.46}
{"date":"1962-07-24","open":56.8,"high":56.93,"low":56.14,"close":56.36,"volume":2560000,"adj_close":56.36}
{"date":"1962-07-23","open":56.81,"high":57.32,"low":56.53,"close":56.8,"volume":2770000,"adj_close":56.8}
{"date":"1962-07-20","open":56.42,"high":57.09,"low":56.27,"close":56.81,"volume":2610000,"adj_close":56.81}
{"date":"1962-07-19","open":56.2,"high":56.95,"low":55.96,"close":56.42,"volume":3090000,"adj_close":56.42}
{"date":"1962-07-18","open":56.78,"high":56.81,"low":55.86,"close":56.2,"volume":3620000,"adj_close":56.2}
{"date":"1962-07-17","open":57.83,"high":57.96,"low":56.68,"close":56.78,"volume":3500000,"adj_close":56.78}
{"date":"1962-07-16","open":57.83,"high":58.1,"low":57.18,"close":57.83,"volume":3130000,"adj_close":57.83}
{"date":"1962-07-13","open":58.03,"high":58.18,"low":57.23,"close":57.83,"volume":3380000,"adj_close":57.83}
{"date":"1962-07-12","open":57.73,"high":58.67,"low":57.59,"close":58.03,"volume":5370000,"adj_close":58.03}
{"date":"1962-07-11","open":57.2,"high":57.95,"low":56.77,"close":57.73,"volume":4250000,"adj_close":57.73}
{"date":"1962-07-10","open":56.99,"high":58.36,"low":56.99,"close":57.2,"volume":7120000,"adj_close":57.2}
{"date":"1962-07-09","open":56.17,"high":56.73,"low":55.54,"close":56.55,"volume":2950000,"adj_close":56.55}
{"date":"1962-07-06","open":56.73,"high":56.73,"low":55.64,"close":56.17,"volume":3110000,"adj_close":56.17}
{"date":"1962-07-05","open":56.49,"high":57.1,"low":56.15,"close":56.81,"volume":3350000,"adj_close":56.81}
{"date":"1962-07-03","open":55.86,"high":56.74,"low":55.57,"close":56.49,"volume":3920000,"adj_close":56.49}
{"date":"1962-07-02","open":54.75,"high":56.02,"low":54.47,"close":55.86,"volume":3450000,"adj_close":55.86}
{"date":"1962-06-29","open":54.41,"high":55.47,"low":54.2,"close":54.75,"volume":4720000,"adj_close":54.75}
{"date":"1962-06-28","open":52.98,"high":54.64,"low":52.98,"close":54.41,"volume":5440000,"adj_close":54.41}
{"date":"1962-06-27","open":52.32,"high":52.83,"low":51.77,"close":52.6,"volume":3890000,"adj_close":52.6}
{"date":"1962-06-26","open":52.45,"high":53.58,"low":52.1,"close":52.32,"volume":4630000,"adj_close":52.32}
{"date":"1962-06-25","open":52.68,"high":52.96,"low":51.35,"close":52.45,"volume":7090000,"adj_close":52.45}
{"date":"1962-06-22","open":53.59,"high":53.78,"low":52.48,"close":52.68,"volume":5640000,"adj_close":52.68}
{"date":"1962-06-21","open":54.78,"high":54.78,"low":53.5,"close":53.59,"volume":4560000,"adj_close":53.59}
{"date":"1962-06-20","open":55.54,"high":55.92,"low":54.66,"close":54.78,"volume":3360000,"adj_close":54.78}
{"date":"1962-06-19","open":55.74,"high":55.88,"low":54.98,"close":55.54,"volume":2680000,"adj_close":55.54}
{"date":"1962-06-18","open":55.89,"high":56.53,"low":54.97,"close":55.74,"volume":4580000,"adj_close":55.74}
{"date":"1962-06-15","open":54.33,"high":55.96,"low":53.66,"close":55.89,"volume":7130000,"adj_close":55.89}
{"date":"1962-06-14","open":55.5,"high":56,"low":54.12,"close":54.33,"volume":6240000,"adj_close":54.33}
{"date":"1962-06-13","open":56.34,"high":56.8,"low":55.24,"close":55.5,"volume":5850000,"adj_close":55.5}
{"date":"1962-06-12","open":57.66,"high":57.66,"low":56.23,"close":56.34,"volume":4690000,"adj_close":56.34}
{"date":"1962-06-11","open":58.45,"high":58.58,"low":57.51,"close":57.82,"volume":2870000,"adj_close":57.82}
{"date":"1962-06-08","open":58.4,"high":58.97,"low":58.14,"close":58.45,"volume":2560000,"adj_close":58.45}
{"date":"1962-06-07","open":58.39,"high":58.9,"low":58,"close":58.4,"volume":2760000,"adj_close":58.4}
{"date":"1962-06-06","open":57.64,"high":59.17,"low":57.64,"close":58.39,"volume":4190000,"adj_close":58.39}
{"date":"1962-06-05","open":57.27,"high":58.42,"low":56.33,"close":57.57,"volume":6140000,"adj_close":57.57}
{"date":"1962-06-04","open":59.12,"high":59.12,"low":57.14,"close":57.27,"volume":5380000,"adj_close":57.27}
{"date":"1962-06-01","open":59.63,"high":59.96,"low":58.52,"close":59.38,"volume":5760000,"adj_close":59.38}
{"date":"1962-05-31","open":58.8,"high":60.82,"low":58.8,"close":59.63,"volume":10710000,"adj_close":59.63}
{"date":"1962-05-29","open":55.5,"high":58.29,"low":53.13,"close":58.08,"volume":14750000,"adj_close":58.08}
{"date":"1962-05-28","open":59.15,"high":59.15,"low":55.42,"close":55.5,"volume":9350000,"adj_close":55.5}
{"date":"1962-05-25","open":60.62,"high":60.98,"low":59,"close":59.47,"volume":6380000,"adj_close":59.47}
{"date":"1962-05-24","open":61.11,"high":61.79,"low":60.36,"close":60.62,"volume":5250000,"adj_close":60.62}
{"date":"1962-05-23","open":62.34,"high":62.42,"low":60.9,"close":61.11,"volume":5450000,"adj_close":61.11}
{"date":"1962-05-22","open":63.59,"high":63.69,"low":62.26,"close":62.34,"volume":3640000,"adj_close":62.34}
{"date":"1962-05-21","open":63.82,"high":64,"low":63.21,"close":63.59,"volume":2260000,"adj_close":63.59}
{"date":"1962-05-18","open":63.93,"high":64.14,"low":63.29,"close":63.82,"volume":2490000,"adj_close":63.82}
{"date":"1962-05-17","open":64.27,"high":64.41,"low":63.38,"close":63.93,"volume":2950000,"adj_close":63.93}
{"date":"1962-05-16","open":64.29,"high":64.88,"low":63.82,"close":64.27,"volume":3360000,"adj_close":64.27}
{"date":"1962-05-15","open":63.41,"high":64.87,"low":63.41,"close":64.29,"volume":4780000,"adj_close":64.29}
{"date":"1962-05-14","open":62.65,"high":63.31,"low":61.11,"close":63.1,"volume":5990000,"adj_close":63.1}
{"date":"1962-05-11","open":63.57,"high":64.1,"low":62.44,"close":62.65,"volume":4510000,"adj_close":62.65}
{"date":"1962-05-10","open":64.26,"high":64.39,"low":62.99,"close":63.57,"volume":4730000,"adj_close":63.57}
{"date":"1962-05-09","open":65.17,"high":65.17,"low":64.02,"close":64.26,"volume":3670000,"adj_close":64.26}
{"date":"1962-05-08","open":66.02,"high":66.13,"low":64.88,"close":65.17,"volume":3020000,"adj_close":65.17}
{"date":"1962-05-07","open":66.24,"high":66.56,"low":65.66,"close":66.02,"volume":2530000,"adj_close":66.02}
{"date":"1962-05-04","open":66.53,"high":66.8,"low":65.8,"close":66.24,"volume":3010000,"adj_close":66.24}
{"date":"1962-05-03","open":65.99,"high":66.93,"low":65.81,"close":66.53,"volume":3320000,"adj_close":66.53}
{"date":"1962-05-02","open":65.7,"high":66.67,"low":65.56,"close":65.99,"volume":3780000,"adj_close":65.99}
{"date":"1962-05-01","open":65.24,"high":65.94,"low":63.76,"close":65.7,"volume":5100000,"adj_close":65.7}
{"date":"1962-04-30","open":66.3,"high":66.9,"low":64.95,"close":65.24,"volume":4150000,"adj_close":65.24}
{"date":"1962-04-27","open":67.05,"high":67.61,"low":65.99,"close":66.3,"volume":4140000,"adj_close":66.3}
{"date":"1962-04-26","open":67.71,"high":67.97,"low":66.92,"close":67.05,"volume":3650000,"adj_close":67.05}
{"date":"1962-04-25","open":68.46,"high":68.58,"low":67.53,"close":67.71,"volume":3340000,"adj_close":67.71}
{"date":"1962-04-24","open":68.53,"high":68.91,"low":68.16,"close":68.46,"volume":3040000,"adj_close":68.46}
{"date":"1962-04-23","open":68.59,"high":69.01,"low":68.17,"close":68.53,"volume":3240000,"adj_close":68.53}
{"date":"1962-04-19","open":68.27,"high":68.9,"low":68.07,"close":68.59,"volume":3100000,"adj_close":68.59}
{"date":"1962-04-18","open":67.9,"high":68.72,"low":67.83,"close":68.27,"volume":3350000,"adj_close":68.27}
{"date":"1962-04-17","open":67.6,"high":68.2,"low":67.24,"close":67.9,"volume":2940000,"adj_close":67.9}
{"date":"1962-04-16","open":67.9,"high":68.19,"low":67.21,"close":67.6,"volume":3070000,"adj_close":67.6}
{"date":"1962-04-13","open":67.9,"high":68.11,"low":67.03,"close":67.9,"volume":3470000,"adj_close":67.9}
{"date":"1962-04-12","open":68.41,"high":68.43,"low":67.47,"close":67.9,"volume":3320000,"adj_close":67.9}
{"date":"1962-04-11","open":68.56,"high":69.26,"low":68.24,"close":68.41,"volume":3240000,"adj_close":68.41}
{"date":"1962-04-10","open":68.31,"high":68.8,"low":67.94,"close":68.56,"volume":2880000,"adj_close":68.56}
{"date":"1962-04-09","open":68.84,"high":69.02,"low":68.09,"close":68.31,"volume":3020000,"adj_close":68.31}
{"date":"1962-04-06","open":68.91,"high":69.42,"low":68.58,"close":68.84,"volume":2730000,"adj_close":68.84}
{"date":"1962-04-05","open":68.49,"high":69.09,"low":68.12,"close":68.91,"volume":3130000,"adj_close":68.91}
{"date":"1962-04-04","open":68.81,"high":69.22,"low":68.33,"close":68.49,"volume":3290000,"adj_close":68.49}
{"date":"1962-04-03","open":69.37,"high":69.53,"low":68.53,"close":68.81,"volume":3350000,"adj_close":68.81}
{"date":"1962-04-02","open":69.55,"high":69.82,"low":69.13,"close":69.37,"volume":2790000,"adj_close":69.37}
{"date":"1962-03-30","open":70.01,"high":70.09,"low":69.16,"close":69.55,"volume":2950000,"adj_close":69.55}
{"date":"1962-03-29","open":70.04,"high":70.5,"low":69.81,"close":70.01,"volume":2870000,"adj_close":70.01}
{"date":"1962-03-28","open":69.7,"high":70.33,"low":69.54,"close":70.04,"volume":2940000,"adj_close":70.04}
{"date":"1962-03-27","open":69.89,"high":70.2,"low":69.41,"close":69.7,"volume":3090000,"adj_close":69.7}
{"date":"1962-03-26","open":70.45,"high":70.63,"low":69.73,"close":69.89,"volume":3040000,"adj_close":69.89}
{"date":"1962-03-23","open":70.4,"high":70.78,"low":70.12,"close":70.45,"volume":3050000,"adj_close":70.45}
{"date":"1962-03-22","open":70.51,"high":70.84,"low":70.14,"close":70.4,"volume":3130000,"adj_close":70.4}
{"date":"1962-03-21","open":70.66,"high":70.93,"low":70.16,"close":70.51,"volume":3360000,"adj_close":70.51}
{"date":"1962-03-20","open":70.85,"high":71.08,"low":70.4,"close":70.66,"volume":3060000,"adj_close":70.66}
{"date":"1962-03-19","open":70.94,"high":71.31,"low":70.53,"close":70.85,"volume":3220000,"adj_close":70.85}
{"date":"1962-03-16","open":71.06,"high":71.34,"low":70.67,"close":70.94,"volume":3060000,"adj_close":70.94}
{"date":"1962-03-15","open":70.91,"high":71.44,"low":70.59,"close":71.06,"volume":3250000,"adj_close":71.06}
{"date":"1962-03-14","open":70.6,"high":71.25,"low":70.48,"close":70.91,"volume":3670000,"adj_close":70.91}
{"date":"1962-03-13","open":70.4,"high":70.86,"low":70.06,"close":70.6,"volume":3200000,"adj_close":70.6}
{"date":"1962-03-12","open":70.42,"high":70.76,"low":70.02,"close":70.4,"volume":3280000,"adj_close":70.4}
{"date":"1962-03-09","open":70.19,"high":70.71,"low":70,"close":70.42,"volume":3340000,"adj_close":70.42}
{"date":"1962-03-08","open":69.69,"high":70.37,"low":69.4,"close":70.19,"volume":3210000,"adj_close":70.19}
{"date":"1962-03-07","open":69.78,"high":70.07,"low":69.37,"close":69.69,"volume":2890000,"adj_close":69.69}
{"date":"1962-03-06","open":70.01,"high":70.24,"low":69.46,"close":69.78,"volume":2870000,"adj_close":69.78}
{"date":"1962-03-05","open":70.16,"high":70.48,"low":69.65,"close":70.01,"volume":3020000,"adj_close":70.01}
{"date":"1962-03-02","open":70.16,"high":70.16,"low":69.75,"close":70.16,"volume":2980000,"adj_close":70.16}
{"date":"1962-03-01","open":69.96,"high":70.6,"low":69.76,"close":70.2,"volume":2960000,"adj_close":70.2}
{"date":"1962-02-28","open":69.89,"high":70.42,"low":69.57,"close":69.96,"volume":3030000,"adj_close":69.96}
{"date":"1962-02-27","open":69.76,"high":70.32,"low":69.48,"close":69.89,"volume":3110000,"adj_close":69.89}
{"date":"1962-02-26","open":70.16,"high":70.33,"low":69.44,"close":69.76,"volume":2910000,"adj_close":69.76}
{"date":"1962-02-23","open":70.32,"high":70.57,"low":69.73,"close":70.16,"volume":3230000,"adj_close":70.16}
{"date":"1962-02-21","open":70.66,"high":70.97,"low":70.12,"close":70.32,"volume":3310000,"adj_close":70.32}
{"date":"1962-02-20","open":70.41,"high":70.91,"low":70.13,"close":70.66,"volume":3300000,"adj_close":70.66}
{"date":"1962-02-19","open":70.59,"high":70.96,"low":70.12,"close":70.41,"volume":3350000,"adj_close":70.41}
{"date":"1962-02-16","open":70.74,"high":71.13,"low":70.27,"close":70.59,"volume":3700000,"adj_close":70.59}
{"date":"1962-02-15","open":70.42,"high":71.06,"low":70.23,"close":70.74,"volume":3470000,"adj_close":70.74}
{"date":"1962-02-14","open":70.45,"high":70.79,"low":70.03,"close":70.42,"volume":3630000,"adj_close":70.42}
{"date":"1962-02-13","open":70.46,"high":70.89,"low":70.07,"close":70.45,"volume":3400000,"adj_close":70.45}
{"date":"1962-02-12","open":70.48,"high":70.81,"low":70.14,"close":70.46,"volume":2620000,"adj_close":70.46}
{"date":"1962-02-09","open":70.58,"high":70.83,"low":69.93,"close":70.48,"volume":3370000,"adj_close":70.48}
{"date":"1962-02-08","open":70.42,"high":70.95,"low":70.16,"close":70.58,"volume":3810000,"adj_close":70.58}
{"date":"1962-02-07","open":69.96,"high":70.67,"low":69.78,"close":70.42,"volume":4140000,"adj_close":70.42}
{"date":"1962-02-06","open":69.88,"high":70.32,"low":69.41,"close":69.96,"volume":3650000,"adj_close":69.96}
{"date":"1962-02-05","open":69.81,"high":70.3,"low":69.42,"close":69.88,"volume":3890000,"adj_close":69.88}
{"date":"1962-02-02","open":69.26,"high":70.02,"low":69.02,"close":69.81,"volume":3950000,"adj_close":69.81}
{"date":"1962-02-01","open":68.84,"high":69.65,"low":68.56,"close":69.26,"volume":4260000,"adj_close":69.26}
{"date":"1962-01-31","open":68.17,"high":69.09,"low":68.12,"close":68.84,"volume":3840000,"adj_close":68.84}
{"date":"1962-01-30","open":67.9,"high":68.65,"low":67.62,"close":68.17,"volume":3520000,"adj_close":68.17}
{"date":"1962-01-29","open":68.13,"high":68.5,"low":67.55,"close":67.9,"volume":3050000,"adj_close":67.9}
{"date":"1962-01-26","open":68.35,"high":68.67,"low":67.83,"close":68.13,"volume":3330000,"adj_close":68.13}
{"date":"1962-01-25","open":68.4,"high":69.05,"low":68.1,"close":68.35,"volume":3560000,"adj_close":68.35}
{"date":"1962-01-24","open":68.29,"high":68.68,"low":67.55,"close":68.4,"volume":3760000,"adj_close":68.4}
{"date":"1962-01-23","open":68.81,"high":68.96,"low":68,"close":68.29,"volume":3350000,"adj_close":68.29}
{"date":"1962-01-22","open":68.75,"high":69.37,"low":68.45,"close":68.81,"volume":3810000,"adj_close":68.81}
{"date":"1962-01-19","open":68.39,"high":70.08,"low":68.14,"close":68.75,"volume":3800000,"adj_close":68.75}
{"date":"1962-01-18","open":68.32,"high":68.73,"low":67.75,"close":68.39,"volume":3460000,"adj_close":68.39}
{"date":"1962-01-17","open":69.07,"high":69.31,"low":68.13,"close":68.32,"volume":3780000,"adj_close":68.32}
{"date":"1962-01-16","open":69.47,"high":69.61,"low":68.68,"close":69.07,"volume":3650000,"adj_close":69.07}
{"date":"1962-01-15","open":69.61,"high":69.96,"low":69.06,"close":69.47,"volume":3450000,"adj_close":69.47}
{"date":"1962-01-12","open":69.37,"high":70.17,"low":69.23,"close":69.61,"volume":3730000,"adj_close":69.61}
{"date":"1962-01-11","open":68.96,"high":69.54,"low":68.57,"close":69.37,"volume":3390000,"adj_close":69.37}
{"date":"1962-01-10","open":69.15,"high":69.58,"low":68.62,"close":68.96,"volume":3300000,"adj_close":68.96}
{"date":"1962-01-09","open":69.12,"high":69.93,"low":68.83,"close":69.15,"volume":3600000,"adj_close":69.15}
{"date":"1962-01-08","open":69.66,"high":69.84,"low":68.17,"close":69.12,"volume":4620000,"adj_close":69.12}
{"date":"1962-01-05","open":70.64,"high":70.84,"low":69.35,"close":69.66,"volume":4630000,"adj_close":69.66}
{"date":"1962-01-04","open":71.13,"high":71.62,"low":70.45,"close":70.64,"volume":4450000,"adj_close":70.64}
{"date":"1962-01-03","open":70.96,"high":71.48,"low":70.38,"close":71.13,"volume":3590000,"adj_close":71.13}
{"date":"1962-01-02","open":71.55,"high":71.96,"low":70.71,"close":70.96,"volume":3120000,"adj_close":70.96}
{"date":"1961-12-29","open":71.55,"high":71.55,"low":71.55,"close":71.55,"volume":5370000,"adj_close":71.55}
{"date":"1961-12-28","open":71.69,"high":71.69,"low":71.69,"close":71.69,"volume":4530000,"adj_close":71.69}
{"date":"1961-12-27","open":71.65,"high":71.65,"low":71.65,"close":71.65,"volume":4170000,"adj_close":71.65}
{"date":"1961-12-26","open":71.02,"high":71.02,"low":71.02,"close":71.02,"volume":3180000,"adj_close":71.02}
{"date":"1961-12-22","open":70.91,"high":70.91,"low":70.91,"close":70.91,"volume":3390000,"adj_close":70.91}
{"date":"1961-12-21","open":70.86,"high":70.86,"low":70.86,"close":70.86,"volume":3440000,"adj_close":70.86}
{"date":"1961-12-20","open":71.12,"high":71.12,"low":71.12,"close":71.12,"volume":3640000,"adj_close":71.12}
{"date":"1961-12-19","open":71.26,"high":71.26,"low":71.26,"close":71.26,"volume":3440000,"adj_close":71.26}
{"date":"1961-12-18","open":71.76,"high":71.76,"low":71.76,"close":71.76,"volume":3810000,"adj_close":71.76}
{"date":"1961-12-15","open":72.01,"high":72.01,"low":72.01,"close":72.01,"volume":3710000,"adj_close":72.01}
{"date":"1961-12-14","open":71.98,"high":71.98,"low":71.98,"close":71.98,"volume":4350000,"adj_close":71.98}
{"date":"1961-12-13","open":72.53,"high":72.53,"low":72.53,"close":72.53,"volume":4890000,"adj_close":72.53}
{"date":"1961-12-12","open":72.64,"high":72.64,"low":72.64,"close":72.64,"volume":4680000,"adj_close":72.64}
{"date":"1961-12-11","open":72.39,"high":72.39,"low":72.39,"close":72.39,"volume":4360000,"adj_close":72.39}
{"date":"1961-12-08","open":72.04,"high":72.04,"low":72.04,"close":72.04,"volume":4010000,"adj_close":72.04}
{"date":"1961-12-07","open":71.7,"high":71.7,"low":71.7,"close":71.7,"volume":3900000,"adj_close":71.7}
{"date":"1961-12-06","open":71.99,"high":71.99,"low":71.99,"close":71.99,"volume":4200000,"adj_close":71.99}
{"date":"1961-12-05","open":71.93,"high":71.93,"low":71.93,"close":71.93,"volume":4330000,"adj_close":71.93}
{"date":"1961-12-04","open":72.01,"high":72.01,"low":72.01,"close":72.01,"volume":4560000,"adj_close":72.01}
{"date":"1961-12-01","open":71.78,"high":71.78,"low":71.78,"close":71.78,"volume":4420000,"adj_close":71.78}
{"date":"1961-11-30","open":71.32,"high":71.32,"low":71.32,"close":71.32,"volume":4210000,"adj_close":71.32}
{"date":"1961-11-29","open":71.7,"high":71.7,"low":71.7,"close":71.7,"volume":4550000,"adj_close":71.7}
{"date":"1961-11-28","open":71.75,"high":71.75,"low":71.75,"close":71.75,"volume":4360000,"adj_close":71.75}
{"date":"1961-11-27","open":71.85,"high":71.85,"low":71.85,"close":71.85,"volume":4700000,"adj_close":71.85}
{"date":"1961-11-24","open":71.84,"high":71.84,"low":71.84,"close":71.84,"volume":4020000,"adj_close":71.84}
{"date":"1961-11-22","open":71.7,"high":71.7,"low":71.7,"close":71.7,"volume":4500000,"adj_close":71.7}
{"date":"1961-11-21","open":71.78,"high":71.78,"low":71.78,"close":71.78,"volume":4890000,"adj_close":71.78}
{"date":"1961-11-20","open":71.72,"high":71.72,"low":71.72,"close":71.72,"volume":4190000,"adj_close":71.72}
{"date":"1961-11-17","open":71.62,"high":71.62,"low":71.62,"close":71.62,"volume":3960000,"adj_close":71.62}
{"date":"1961-11-16","open":71.62,"high":71.62,"low":71.62,"close":71.62,"volume":3980000,"adj_close":71.62}
{"date":"1961-11-15","open":71.67,"high":71.67,"low":71.67,"close":71.67,"volume":4660000,"adj_close":71.67}
{"date":"1961-11-14","open":71.66,"high":71.66,"low":71.66,"close":71.66,"volume":4750000,"adj_close":71.66}
{"date":"1961-11-13","open":71.27,"high":71.27,"low":71.27,"close":71.27,"volume":4540000,"adj_close":71.27}
{"date":"1961-11-10","open":71.07,"high":71.07,"low":71.07,"close":71.07,"volume":4180000,"adj_close":71.07}
{"date":"1961-11-09","open":70.77,"high":70.77,"low":70.77,"close":70.77,"volume":4680000,"adj_close":70.77}
{"date":"1961-11-08","open":70.87,"high":70.87,"low":70.87,"close":70.87,"volume":6090000,"adj_close":70.87}
{"date":"1961-11-06","open":70.01,"high":70.01,"low":70.01,"close":70.01,"volume":4340000,"adj_close":70.01}
{"date":"1961-11-03","open":69.47,"high":69.47,"low":69.47,"close":69.47,"volume":4070000,"adj_close":69.47}
{"date":"1961-11-02","open":69.11,"high":69.11,"low":69.11,"close":69.11,"volume":3890000,"adj_close":69.11}
{"date":"1961-11-01","open":68.73,"high":68.73,"low":68.73,"close":68.73,"volume":3210000,"adj_close":68.73}
{"date":"1961-10-31","open":68.62,"high":68.62,"low":68.62,"close":68.62,"volume":3350000,"adj_close":68.62}
{"date":"1961-10-30","open":68.42,"high":68.42,"low":68.42,"close":68.42,"volume":3430000,"adj_close":68.42}
{"date":"1961-10-27","open":68.34,"high":68.34,"low":68.34,"close":68.34,"volume":3200000,"adj_close":68.34}
{"date":"1961-10-26","open":68.46,"high":68.46,"low":68.46,"close":68.46,"volume":3330000,"adj_close":68.46}
{"date":"1961-10-25","open":68.34,"high":68.34,"low":68.34,"close":68.34,"volume":3590000,"adj_close":68.34}
{"date":"1961-10-24","open":67.98,"high":67.98,"low":67.98,"close":67.98,"volume":3430000,"adj_close":67.98}
{"date":"1961-10-23","open":68.06,"high":68.06,"low":68.06,"close":68.06,"volume":3440000,"adj_close":68.06}
{"date":"1961-10-20","open":68,"high":68,"low":68,"close":68,"volume":3470000,"adj_close":68}
{"date":"1961-10-19","open":68.45,"high":68.45,"low":68.45,"close":68.45,"volume":3850000,"adj_close":68.45}
{"date":"1961-10-18","open":68.21,"high":68.21,"low":68.21,"close":68.21,"volume":3520000,"adj_close":68.21}
{"date":"1961-10-17","open":67.87,"high":67.87,"low":67.87,"close":67.87,"volume":3110000,"adj_close":67.87}
{"date":"1961-10-16","open":67.85,"high":67.85,"low":67.85,"close":67.85,"volume":2840000,"adj_close":67.85}
{"date":"1961-10-13","open":68.04,"high":68.04,"low":68.04,"close":68.04,"volume":3090000,"adj_close":68.04}
{"date":"1961-10-12","open":68.16,"high":68.16,"low":68.16,"close":68.16,"volume":3060000,"adj_close":68.16}
{"date":"1961-10-11","open":68.17,"high":68.17,"low":68.17,"close":68.17,"volume":3670000,"adj_close":68.17}
{"date":"1961-10-10","open":68.11,"high":68.11,"low":68.11,"close":68.11,"volume":3430000,"adj_close":68.11}
{"date":"1961-10-09","open":67.94,"high":67.94,"low":67.94,"close":67.94,"volume":2920000,"adj_close":67.94}
{"date":"1961-10-06","open":66.97,"high":66.97,"low":66.97,"close":66.97,"volume":3470000,"adj_close":66.97}
{"date":"1961-10-05","open":67.77,"high":67.77,"low":67.77,"close":67.77,"volume":3920000,"adj_close":67.77}
{"date":"1961-10-04","open":67.18,"high":67.18,"low":67.18,"close":67.18,"volume":3380000,"adj_close":67.18}
{"date":"1961-10-03","open":66.73,"high":66.73,"low":66.73,"close":66.73,"volume":2680000,"adj_close":66.73}
{"date":"1961-10-02","open":66.77,"high":66.77,"low":66.77,"close":66.77,"volume":2800000,"adj_close":66.77}
{"date":"1961-09-29","open":66.73,"high":66.73,"low":66.73,"close":66.73,"volume":3060000,"adj_close":66.73}
{"date":"1961-09-28","open":66.58,"high":66.58,"low":66.58,"close":66.58,"volume":3000000,"adj_close":66.58}
{"date":"1961-09-27","open":66.47,"high":66.47,"low":66.47,"close":66.47,"volume":3440000,"adj_close":66.47}
{"date":"1961-09-26","open":65.78,"high":65.78,"low":65.78,"close":65.78,"volume":3320000,"adj_close":65.78}
{"date":"1961-09-25","open":65.77,"high":65.77,"low":65.77,"close":65.77,"volume":3700000,"adj_close":65.77}
{"date":"1961-09-22","open":66.72,"high":66.72,"low":66.72,"close":66.72,"volume":3070000,"adj_close":66.72}
{"date":"1961-09-21","open":66.99,"high":66.99,"low":66.99,"close":66.99,"volume":3340000,"adj_close":66.99}
{"date":"1961-09-20","open":66.96,"high":66.96,"low":66.96,"close":66.96,"volume":2700000,"adj_close":66.96}
{"date":"1961-09-19","open":66.08,"high":66.08,"low":66.08,"close":66.08,"volume":3260000,"adj_close":66.08}
{"date":"1961-09-18","open":67.21,"high":67.21,"low":67.21,"close":67.21,"volume":3550000,"adj_close":67.21}
{"date":"1961-09-15","open":67.65,"high":67.65,"low":67.65,"close":67.65,"volume":3130000,"adj_close":67.65}
{"date":"1961-09-14","open":67.53,"high":67.53,"low":67.53,"close":67.53,"volume":2920000,"adj_close":67.53}
{"date":"1961-09-13","open":68.01,"high":68.01,"low":68.01,"close":68.01,"volume":3110000,"adj_close":68.01}
{"date":"1961-09-12","open":67.96,"high":67.96,"low":67.96,"close":67.96,"volume":2950000,"adj_close":67.96}
{"date":"1961-09-11","open":67.28,"high":67.28,"low":67.28,"close":67.28,"volume":2790000,"adj_close":67.28}
{"date":"1961-09-08","open":67.88,"high":67.88,"low":67.88,"close":67.88,"volume":3430000,"adj_close":67.88}
{"date":"1961-09-07","open":68.35,"high":68.35,"low":68.35,"close":68.35,"volume":3900000,"adj_close":68.35}
{"date":"1961-09-06","open":68.46,"high":68.46,"low":68.46,"close":68.46,"volume":3440000,"adj_close":68.46}
{"date":"1961-09-05","open":67.96,"high":67.96,"low":67.96,"close":67.96,"volume":3000000,"adj_close":67.96}
{"date":"1961-09-01","open":68.19,"high":68.19,"low":68.19,"close":68.19,"volume":2710000,"adj_close":68.19}
{"date":"1961-08-31","open":68.07,"high":68.07,"low":68.07,"close":68.07,"volume":2920000,"adj_close":68.07}
{"date":"1961-08-30","open":67.81,"high":67.81,"low":67.81,"close":67.81,"volume":3220000,"adj_close":67.81}
{"date":"1961-08-29","open":67.55,"high":67.55,"low":67.55,"close":67.55,"volume":3160000,"adj_close":67.55}
{"date":"1961-08-28","open":67.7,"high":67.7,"low":67.7,"close":67.7,"volume":3150000,"adj_close":67.7}
{"date":"1961-08-25","open":67.67,"high":67.67,"low":67.67,"close":67.67,"volume":3050000,"adj_close":67.67}
{"date":"1961-08-24","open":67.59,"high":67.59,"low":67.59,"close":67.59,"volume":3090000,"adj_close":67.59}
{"date":"1961-08-23","open":67.98,"high":67.98,"low":67.98,"close":67.98,"volume":3550000,"adj_close":67.98}
{"date":"1961-08-22","open":68.44,"high":68.44,"low":68.44,"close":68.44,"volume":3640000,"adj_close":68.44}
{"date":"1961-08-21","open":68.43,"high":68.43,"low":68.43,"close":68.43,"volume":3880000,"adj_close":68.43}
{"date":"1961-08-18","open":68.29,"high":68.29,"low":68.29,"close":68.29,"volume":4030000,"adj_close":68.29}
{"date":"1961-08-17","open":68.11,"high":68.11,"low":68.11,"close":68.11,"volume":4130000,"adj_close":68.11}
{"date":"1961-08-16","open":67.73,"high":67.73,"low":67.73,"close":67.73,"volume":3430000,"adj_close":67.73}
{"date":"1961-08-15","open":67.55,"high":67.55,"low":67.55,"close":67.55,"volume":3320000,"adj_close":67.55}
{"date":"1961-08-14","open":67.72,"high":67.72,"low":67.72,"close":67.72,"volume":3120000,"adj_close":67.72}
{"date":"1961-08-11","open":68.06,"high":68.06,"low":68.06,"close":68.06,"volume":3260000,"adj_close":68.06}
{"date":"1961-08-10","open":67.95,"high":67.95,"low":67.95,"close":67.95,"volume":3570000,"adj_close":67.95}
{"date":"1961-08-09","open":67.74,"high":67.74,"low":67.74,"close":67.74,"volume":3710000,"adj_close":67.74}
{"date":"1961-08-08","open":67.82,"high":67.82,"low":67.82,"close":67.82,"volume":4050000,"adj_close":67.82}
{"date":"1961-08-07","open":67.67,"high":67.67,"low":67.67,"close":67.67,"volume":3560000,"adj_close":67.67}
{"date":"1961-08-04","open":67.68,"high":67.68,"low":67.68,"close":67.68,"volume":3710000,"adj_close":67.68}
{"date":"1961-08-03","open":67.29,"high":67.29,"low":67.29,"close":67.29,"volume":3650000,"adj_close":67.29}
{"date":"1961-08-02","open":66.94,"high":66.94,"low":66.94,"close":66.94,"volume":4300000,"adj_close":66.94}
{"date":"1961-08-01","open":67.37,"high":67.37,"low":67.37,"close":67.37,"volume":3990000,"adj_close":67.37}
{"date":"1961-07-31","open":66.76,"high":66.76,"low":66.76,"close":66.76,"volume":3170000,"adj_close":66.76}
{"date":"1961-07-28","open":66.71,"high":66.71,"low":66.71,"close":66.71,"volume":3610000,"adj_close":66.71}
{"date":"1961-07-27","open":66.61,"high":66.61,"low":66.61,"close":66.61,"volume":4170000,"adj_close":66.61}
{"date":"1961-07-26","open":65.84,"high":65.84,"low":65.84,"close":65.84,"volume":4070000,"adj_close":65.84}
{"date":"1961-07-25","open":65.23,"high":65.23,"low":65.23,"close":65.23,"volume":3010000,"adj_close":65.23}
{"date":"1961-07-24","open":64.87,"high":64.87,"low":64.87,"close":64.87,"volume":2490000,"adj_close":64.87}
{"date":"1961-07-21","open":64.86,"high":64.86,"low":64.86,"close":64.86,"volume":2360000,"adj_close":64.86}
{"date":"1961-07-20","open":64.71,"high":64.71,"low":64.71,"close":64.71,"volume":2530000,"adj_close":64.71}
{"date":"1961-07-19","open":64.7,"high":64.7,"low":64.7,"close":64.7,"volume":2940000,"adj_close":64.7}
{"date":"1961-07-18","open":64.41,"high":64.41,"low":64.41,"close":64.41,"volume":3010000,"adj_close":64.41}
{"date":"1961-07-17","open":64.79,"high":64.79,"low":64.79,"close":64.79,"volume":2690000,"adj_close":64.79}
{"date":"1961-07-14","open":65.28,"high":65.28,"low":65.28,"close":65.28,"volume":2760000,"adj_close":65.28}
{"date":"1961-07-13","open":64.86,"high":64.86,"low":64.86,"close":64.86,"volume":2670000,"adj_close":64.86}
{"date":"1961-07-12","open":65.32,"high":65.32,"low":65.32,"close":65.32,"volume":3070000,"adj_close":65.32}
{"date":"1961-07-11","open":65.69,"high":65.69,"low":65.69,"close":65.69,"volume":3160000,"adj_close":65.69}
{"date":"1961-07-10","open":65.71,"high":65.71,"low":65.71,"close":65.71,"volume":3180000,"adj_close":65.71}
{"date":"1961-07-07","open":65.77,"high":65.77,"low":65.77,"close":65.77,"volume":3030000,"adj_close":65.77}
{"date":"1961-07-06","open":65.81,"high":65.81,"low":65.81,"close":65.81,"volume":3470000,"adj_close":65.81}
{"date":"1961-07-05","open":65.63,"high":65.63,"low":65.63,"close":65.63,"volume":3270000,"adj_close":65.63}
{"date":"1961-07-03","open":65.21,"high":65.21,"low":65.21,"close":65.21,"volume":2180000,"adj_close":65.21}
{"date":"1961-06-30","open":64.64,"high":64.64,"low":64.64,"close":64.64,"volume":2380000,"adj_close":64.64}
{"date":"1961-06-29","open":64.52,"high":64.52,"low":64.52,"close":64.52,"volume":2560000,"adj_close":64.52}
{"date":"1961-06-28","open":64.59,"high":64.59,"low":64.59,"close":64.59,"volume":2830000,"adj_close":64.59}
{"date":"1961-06-27","open":64.47,"high":64.47,"low":64.47,"close":64.47,"volume":3090000,"adj_close":64.47}
{"date":"1961-06-26","open":64.47,"high":64.47,"low":64.47,"close":64.47,"volume":2690000,"adj_close":64.47}
{"date":"1961-06-23","open":65.16,"high":65.16,"low":65.16,"close":65.16,"volume":2720000,"adj_close":65.16}
{"date":"1961-06-22","open":64.9,"high":64.9,"low":64.9,"close":64.9,"volume":2880000,"adj_close":64.9}
{"date":"1961-06-21","open":65.14,"high":65.14,"low":65.14,"close":65.14,"volume":3210000,"adj_close":65.14}
{"date":"1961-06-20","open":65.15,"high":65.15,"low":65.15,"close":65.15,"volume":3280000,"adj_close":65.15}
{"date":"1961-06-19","open":64.58,"high":64.58,"low":64.58,"close":64.58,"volume":3980000,"adj_close":64.58}
{"date":"1961-06-16","open":65.18,"high":65.18,"low":65.18,"close":65.18,"volume":3380000,"adj_close":65.18}
{"date":"1961-06-15","open":65.69,"high":65.69,"low":65.69,"close":65.69,"volume":3220000,"adj_close":65.69}
{"date":"1961-06-14","open":65.98,"high":65.98,"low":65.98,"close":65.98,"volume":3430000,"adj_close":65.98}
{"date":"1961-06-13","open":65.8,"high":65.8,"low":65.8,"close":65.8,"volume":3030000,"adj_close":65.8}
{"date":"1961-06-12","open":66.15,"high":66.15,"low":66.15,"close":66.15,"volume":3260000,"adj_close":66.15}
{"date":"1961-06-09","open":66.66,"high":66.66,"low":66.66,"close":66.66,"volume":3520000,"adj_close":66.66}
{"date":"1961-06-08","open":66.67,"high":66.67,"low":66.67,"close":66.67,"volume":3810000,"adj_close":66.67}
{"date":"1961-06-07","open":65.64,"high":65.64,"low":65.64,"close":65.64,"volume":3980000,"adj_close":65.64}
{"date":"1961-06-06","open":66.89,"high":66.89,"low":66.89,"close":66.89,"volume":4250000,"adj_close":66.89}
{"date":"1961-06-05","open":67.08,"high":67.08,"low":67.08,"close":67.08,"volume":4150000,"adj_close":67.08}
{"date":"1961-06-02","open":66.73,"high":66.73,"low":66.73,"close":66.73,"volume":3670000,"adj_close":66.73}
{"date":"1961-06-01","open":66.56,"high":66.56,"low":66.56,"close":66.56,"volume":3770000,"adj_close":66.56}
{"date":"1961-05-31","open":66.56,"high":66.56,"low":66.56,"close":66.56,"volume":4320000,"adj_close":66.56}
{"date":"1961-05-26","open":66.43,"high":66.43,"low":66.43,"close":66.43,"volume":3780000,"adj_close":66.43}
{"date":"1961-05-25","open":66.01,"high":66.01,"low":66.01,"close":66.01,"volume":3760000,"adj_close":66.01}
{"date":"1961-05-24","open":66.26,"high":66.26,"low":66.26,"close":66.26,"volume":3970000,"adj_close":66.26}
{"date":"1961-05-23","open":66.68,"high":66.68,"low":66.68,"close":66.68,"volume":3660000,"adj_close":66.68}
{"date":"1961-05-22","open":66.85,"high":66.85,"low":66.85,"close":66.85,"volume":4070000,"adj_close":66.85}
{"date":"1961-05-19","open":67.27,"high":67.27,"low":67.27,"close":67.27,"volume":4200000,"adj_close":67.27}
{"date":"1961-05-18","open":66.99,"high":66.99,"low":66.99,"close":66.99,"volume":4610000,"adj_close":66.99}
{"date":"1961-05-17","open":67.39,"high":67.39,"low":67.39,"close":67.39,"volume":5520000,"adj_close":67.39}
{"date":"1961-05-16","open":67.08,"high":67.08,"low":67.08,"close":67.08,"volume":5110000,"adj_close":67.08}
{"date":"1961-05-15","open":66.83,"high":66.83,"low":66.83,"close":66.83,"volume":4840000,"adj_close":66.83}
{"date":"1961-05-12","open":66.5,"high":66.5,"low":66.5,"close":66.5,"volume":4840000,"adj_close":66.5}
{"date":"1961-05-11","open":66.39,"high":66.39,"low":66.39,"close":66.39,"volume":5170000,"adj_close":66.39}
{"date":"1961-05-10","open":66.41,"high":66.41,"low":66.41,"close":66.41,"volume":5450000,"adj_close":66.41}
{"date":"1961-05-09","open":66.47,"high":66.47,"low":66.47,"close":66.47,"volume":5380000,"adj_close":66.47}
{"date":"1961-05-08","open":66.41,"high":66.41,"low":66.41,"close":66.41,"volume":5170000,"adj_close":66.41}
{"date":"1961-05-05","open":66.52,"high":66.52,"low":66.52,"close":66.52,"volume":4980000,"adj_close":66.52}
{"date":"1961-05-04","open":66.44,"high":66.44,"low":66.44,"close":66.44,"volume":5350000,"adj_close":66.44}
{"date":"1961-05-03","open":66.18,"high":66.18,"low":66.18,"close":66.18,"volume":4940000,"adj_close":66.18}
{"date":"1961-05-02","open":65.64,"high":65.64,"low":65.64,"close":65.64,"volume":4110000,"adj_close":65.64}
{"date":"1961-05-01","open":65.17,"high":65.17,"low":65.17,"close":65.17,"volume":3710000,"adj_close":65.17}
{"date":"1961-04-28","open":65.31,"high":65.31,"low":65.31,"close":65.31,"volume":3710000,"adj_close":65.31}
{"date":"1961-04-27","open":65.46,"high":65.46,"low":65.46,"close":65.46,"volume":4450000,"adj_close":65.46}
{"date":"1961-04-26","open":65.55,"high":65.55,"low":65.55,"close":65.55,"volume":4980000,"adj_close":65.55}
{"date":"1961-04-25","open":65.3,"high":65.3,"low":65.3,"close":65.3,"volume":4670000,"adj_close":65.3}
{"date":"1961-04-24","open":64.4,"high":64.4,"low":64.4,"close":64.4,"volume":4590000,"adj_close":64.4}
{"date":"1961-04-21","open":65.77,"high":65.77,"low":65.77,"close":65.77,"volume":4340000,"adj_close":65.77}
{"date":"1961-04-20","open":65.82,"high":65.82,"low":65.82,"close":65.82,"volume":4810000,"adj_close":65.82}
{"date":"1961-04-19","open":65.81,"high":65.81,"low":65.81,"close":65.81,"volume":4870000,"adj_close":65.81}
{"date":"1961-04-18","open":66.2,"high":66.2,"low":66.2,"close":66.2,"volume":4830000,"adj_close":66.2}
{"date":"1961-04-17","open":68.68,"high":68.68,"low":68.68,"close":68.68,"volume":5860000,"adj_close":68.68}
{"date":"1961-04-14","open":66.37,"high":66.37,"low":66.37,"close":66.37,"volume":5240000,"adj_close":66.37}
{"date":"1961-04-13","open":66.26,"high":66.26,"low":66.26,"close":66.26,"volume":4770000,"adj_close":66.26}
{"date":"1961-04-12","open":66.31,"high":66.31,"low":66.31,"close":66.31,"volume":4870000,"adj_close":66.31}
{"date":"1961-04-11","open":66.62,"high":66.62,"low":66.62,"close":66.62,"volume":5230000,"adj_close":66.62}
{"date":"1961-04-10","open":66.53,"high":66.53,"low":66.53,"close":66.53,"volume":5550000,"adj_close":66.53}
{"date":"1961-04-07","open":65.96,"high":65.96,"low":65.96,"close":65.96,"volume":5100000,"adj_close":65.96}
{"date":"1961-04-06","open":65.61,"high":65.61,"low":65.61,"close":65.61,"volume":4910000,"adj_close":65.61}
{"date":"1961-04-05","open":65.46,"high":65.46,"low":65.46,"close":65.46,"volume":5430000,"adj_close":65.46}
{"date":"1961-04-04","open":65.66,"high":65.66,"low":65.66,"close":65.66,"volume":7080000,"adj_close":65.66}
{"date":"1961-04-03","open":65.6,"high":65.6,"low":65.6,"close":65.6,"volume":6470000,"adj_close":65.6}
{"date":"1961-03-30","open":65.06,"high":65.06,"low":65.06,"close":65.06,"volume":5610000,"adj_close":65.06}
{"date":"1961-03-29","open":64.93,"high":64.93,"low":64.93,"close":64.93,"volume":5330000,"adj_close":64.93}
{"date":"1961-03-28","open":64.38,"high":64.38,"low":64.38,"close":64.38,"volume":4630000,"adj_close":64.38}
{"date":"1961-03-27","open":64.35,"high":64.35,"low":64.35,"close":64.35,"volume":4190000,"adj_close":64.35}
{"date":"1961-03-24","open":64.42,"high":64.42,"low":64.42,"close":64.42,"volume":4390000,"adj_close":64.42}
{"date":"1961-03-23","open":64.53,"high":64.53,"low":64.53,"close":64.53,"volume":2170000,"adj_close":64.53}
{"date":"1961-03-22","open":64.7,"high":64.7,"low":64.7,"close":64.7,"volume":5840000,"adj_close":64.7}
{"date":"1961-03-21","open":64.74,"high":64.74,"low":64.74,"close":64.74,"volume":5800000,"adj_close":64.74}
{"date":"1961-03-20","open":64.86,"high":64.86,"low":64.86,"close":64.86,"volume":5780000,"adj_close":64.86}
{"date":"1961-03-17","open":64,"high":64,"low":64,"close":64,"volume":5960000,"adj_close":64}
{"date":"1961-03-16","open":64.21,"high":64.21,"low":64.21,"close":64.21,"volume":5610000,"adj_close":64.21}
{"date":"1961-03-15","open":63.57,"high":63.57,"low":63.57,"close":63.57,"volume":4900000,"adj_close":63.57}
{"date":"1961-03-14","open":63.38,"high":63.38,"low":63.38,"close":63.38,"volume":4900000,"adj_close":63.38}
{"date":"1961-03-13","open":63.66,"high":63.66,"low":63.66,"close":63.66,"volume":5080000,"adj_close":63.66}
{"date":"1961-03-10","open":63.48,"high":63.48,"low":63.48,"close":63.48,"volume":5950000,"adj_close":63.48}
{"date":"1961-03-09","open":63.5,"high":63.5,"low":63.5,"close":63.5,"volume":6010000,"adj_close":63.5}
{"date":"1961-03-08","open":63.44,"high":63.44,"low":63.44,"close":63.44,"volume":5910000,"adj_close":63.44}
{"date":"1961-03-07","open":63.47,"high":63.47,"low":63.47,"close":63.47,"volume":5540000,"adj_close":63.47}
{"date":"1961-03-06","open":64.05,"high":64.05,"low":64.05,"close":64.05,"volume":5650000,"adj_close":64.05}
{"date":"1961-03-03","open":63.95,"high":63.95,"low":63.95,"close":63.95,"volume":5530000,"adj_close":63.95}
{"date":"1961-03-02","open":63.85,"high":63.85,"low":63.85,"close":63.85,"volume":5300000,"adj_close":63.85}
{"date":"1961-03-01","open":63.43,"high":63.43,"low":63.43,"close":63.43,"volume":4970000,"adj_close":63.43}
{"date":"1961-02-28","open":63.44,"high":63.44,"low":63.44,"close":63.44,"volume":5830000,"adj_close":63.44}
{"date":"1961-02-27","open":63.3,"high":63.3,"low":63.3,"close":63.3,"volume":5470000,"adj_close":63.3}
{"date":"1961-02-24","open":62.84,"high":62.84,"low":62.84,"close":62.84,"volume":5330000,"adj_close":62.84}
{"date":"1961-02-23","open":62.59,"high":62.59,"low":62.59,"close":62.59,"volume":5620000,"adj_close":62.59}
{"date":"1961-02-21","open":62.36,"high":62.36,"low":62.36,"close":62.36,"volume":5070000,"adj_close":62.36}
{"date":"1961-02-20","open":62.32,"high":62.32,"low":62.32,"close":62.32,"volume":4680000,"adj_close":62.32}
{"date":"1961-02-17","open":62.1,"high":62.1,"low":62.1,"close":62.1,"volume":4640000,"adj_close":62.1}
{"date":"1961-02-16","open":62.3,"high":62.3,"low":62.3,"close":62.3,"volume":5070000,"adj_close":62.3}
{"date":"1961-02-15","open":61.92,"high":61.92,"low":61.92,"close":61.92,"volume":5200000,"adj_close":61.92}
{"date":"1961-02-14","open":61.41,"high":61.41,"low":61.41,"close":61.41,"volume":4490000,"adj_close":61.41}
{"date":"1961-02-13","open":61.14,"high":61.14,"low":61.14,"close":61.14,"volume":3560000,"adj_close":61.14}
{"date":"1961-02-10","open":61.5,"high":61.5,"low":61.5,"close":61.5,"volume":4840000,"adj_close":61.5}
{"date":"1961-02-09","open":62.02,"high":62.02,"low":62.02,"close":62.02,"volume":5590000,"adj_close":62.02}
{"date":"1961-02-08","open":62.21,"high":62.21,"low":62.21,"close":62.21,"volume":4940000,"adj_close":62.21}
{"date":"1961-02-07","open":61.65,"high":61.65,"low":61.65,"close":61.65,"volume":4020000,"adj_close":61.65}
{"date":"1961-02-06","open":61.76,"high":61.76,"low":61.76,"close":61.76,"volume":3890000,"adj_close":61.76}
{"date":"1961-02-03","open":62.22,"high":62.22,"low":62.22,"close":62.22,"volume":5210000,"adj_close":62.22}
{"date":"1961-02-02","open":62.3,"high":62.3,"low":62.3,"close":62.3,"volume":4900000,"adj_close":62.3}
{"date":"1961-02-01","open":61.9,"high":61.9,"low":61.9,"close":61.9,"volume":4380000,"adj_close":61.9}
{"date":"1961-01-31","open":61.78,"high":61.78,"low":61.78,"close":61.78,"volume":4690000,"adj_close":61.78}
{"date":"1961-01-30","open":61.97,"high":61.97,"low":61.97,"close":61.97,"volume":5190000,"adj_close":61.97}
{"date":"1961-01-27","open":61.24,"high":61.24,"low":61.24,"close":61.24,"volume":4510000,"adj_close":61.24}
{"date":"1961-01-26","open":60.62,"high":60.62,"low":60.62,"close":60.62,"volume":4110000,"adj_close":60.62}
{"date":"1961-01-25","open":60.53,"high":60.53,"low":60.53,"close":60.53,"volume":4470000,"adj_close":60.53}
{"date":"1961-01-24","open":60.45,"high":60.45,"low":60.45,"close":60.45,"volume":4280000,"adj_close":60.45}
{"date":"1961-01-23","open":60.29,"high":60.29,"low":60.29,"close":60.29,"volume":4450000,"adj_close":60.29}
{"date":"1961-01-20","open":59.96,"high":59.96,"low":59.96,"close":59.96,"volume":3270000,"adj_close":59.96}
{"date":"1961-01-19","open":59.77,"high":59.77,"low":59.77,"close":59.77,"volume":4740000,"adj_close":59.77}
{"date":"1961-01-18","open":59.68,"high":59.68,"low":59.68,"close":59.68,"volume":4390000,"adj_close":59.68}
{"date":"1961-01-17","open":59.64,"high":59.64,"low":59.64,"close":59.64,"volume":3830000,"adj_close":59.64}
{"date":"1961-01-16","open":59.58,"high":59.58,"low":59.58,"close":59.58,"volume":4510000,"adj_close":59.58}
{"date":"1961-01-13","open":59.6,"high":59.6,"low":59.6,"close":59.6,"volume":4520000,"adj_close":59.6}
{"date":"1961-01-12","open":59.32,"high":59.32,"low":59.32,"close":59.32,"volume":4270000,"adj_close":59.32}
{"date":"1961-01-11","open":59.14,"high":59.14,"low":59.14,"close":59.14,"volume":4370000,"adj_close":59.14}
{"date":"1961-01-10","open":58.97,"high":58.97,"low":58.97,"close":58.97,"volume":4840000,"adj_close":58.97}
{"date":"1961-01-09","open":58.81,"high":58.81,"low":58.81,"close":58.81,"volume":4210000,"adj_close":58.81}
{"date":"1961-01-06","open":58.4,"high":58.4,"low":58.4,"close":58.4,"volume":3620000,"adj_close":58.4}
{"date":"1961-01-05","open":58.57,"high":58.57,"low":58.57,"close":58.57,"volume":4130000,"adj_close":58.57}
{"date":"1961-01-04","open":58.36,"high":58.36,"low":58.36,"close":58.36,"volume":3840000,"adj_close":58.36}
{"date":"1961-01-03","open":57.57,"high":57.57,"low":57.57,"close":57.57,"volume":2770000,"adj_close":57.57}
{"date":"1960-12-30","open":58.11,"high":58.11,"low":58.11,"close":58.11,"volume":5300000,"adj_close":58.11}
{"date":"1960-12-29","open":58.05,"high":58.05,"low":58.05,"close":58.05,"volume":4340000,"adj_close":58.05}
{"date":"1960-12-28","open":57.78,"high":57.78,"low":57.78,"close":57.78,"volume":3620000,"adj_close":57.78}
{"date":"1960-12-27","open":57.52,"high":57.52,"low":57.52,"close":57.52,"volume":3270000,"adj_close":57.52}
{"date":"1960-12-23","open":57.44,"high":57.44,"low":57.44,"close":57.44,"volume":3580000,"adj_close":57.44}
{"date":"1960-12-22","open":57.39,"high":57.39,"low":57.39,"close":57.39,"volume":3820000,"adj_close":57.39}
{"date":"1960-12-21","open":57.55,"high":57.55,"low":57.55,"close":57.55,"volume":4060000,"adj_close":57.55}
{"date":"1960-12-20","open":57.09,"high":57.09,"low":57.09,"close":57.09,"volume":3340000,"adj_close":57.09}
{"date":"1960-12-19","open":57.13,"high":57.13,"low":57.13,"close":57.13,"volume":3630000,"adj_close":57.13}
{"date":"1960-12-16","open":57.2,"high":57.2,"low":57.2,"close":57.2,"volume":3770000,"adj_close":57.2}
{"date":"1960-12-15","open":56.68,"high":56.68,"low":56.68,"close":56.68,"volume":3660000,"adj_close":56.68}
{"date":"1960-12-14","open":56.84,"high":56.84,"low":56.84,"close":56.84,"volume":3880000,"adj_close":56.84}
{"date":"1960-12-13","open":56.88,"high":56.88,"low":56.88,"close":56.88,"volume":3500000,"adj_close":56.88}
{"date":"1960-12-12","open":56.85,"high":56.85,"low":56.85,"close":56.85,"volume":3020000,"adj_close":56.85}
{"date":"1960-12-09","open":56.65,"high":56.65,"low":56.65,"close":56.65,"volume":4460000,"adj_close":56.65}
{"date":"1960-12-08","open":56.15,"high":56.15,"low":56.15,"close":56.15,"volume":3540000,"adj_close":56.15}
{"date":"1960-12-07","open":56.02,"high":56.02,"low":56.02,"close":56.02,"volume":3660000,"adj_close":56.02}
{"date":"1960-12-06","open":55.47,"high":55.47,"low":55.47,"close":55.47,"volume":3360000,"adj_close":55.47}
{"date":"1960-12-05","open":55.31,"high":55.31,"low":55.31,"close":55.31,"volume":3290000,"adj_close":55.31}
{"date":"1960-12-02","open":55.39,"high":55.39,"low":55.39,"close":55.39,"volume":3140000,"adj_close":55.39}
{"date":"1960-12-01","open":55.3,"high":55.3,"low":55.3,"close":55.3,"volume":3090000,"adj_close":55.3}
{"date":"1960-11-30","open":55.54,"high":55.54,"low":55.54,"close":55.54,"volume":3080000,"adj_close":55.54}
{"date":"1960-11-29","open":55.83,"high":55.83,"low":55.83,"close":55.83,"volume":3630000,"adj_close":55.83}
{"date":"1960-11-28","open":56.03,"high":56.03,"low":56.03,"close":56.03,"volume":3860000,"adj_close":56.03}
{"date":"1960-11-25","open":56.13,"high":56.13,"low":56.13,"close":56.13,"volume":3190000,"adj_close":56.13}
{"date":"1960-11-23","open":55.8,"high":55.8,"low":55.8,"close":55.8,"volume":3000000,"adj_close":55.8}
{"date":"1960-11-22","open":55.72,"high":55.72,"low":55.72,"close":55.72,"volume":3430000,"adj_close":55.72}
{"date":"1960-11-21","open":55.93,"high":55.93,"low":55.93,"close":55.93,"volume":3090000,"adj_close":55.93}
{"date":"1960-11-18","open":55.82,"high":55.82,"low":55.82,"close":55.82,"volume":2760000,"adj_close":55.82}
{"date":"1960-11-17","open":55.55,"high":55.55,"low":55.55,"close":55.55,"volume":2450000,"adj_close":55.55}
{"date":"1960-11-16","open":55.7,"high":55.7,"low":55.7,"close":55.7,"volume":3110000,"adj_close":55.7}
{"date":"1960-11-15","open":55.81,"high":55.81,"low":55.81,"close":55.81,"volume":2990000,"adj_close":55.81}
{"date":"1960-11-14","open":55.59,"high":55.59,"low":55.59,"close":55.59,"volume":2660000,"adj_close":55.59}
{"date":"1960-11-11","open":55.87,"high":55.87,"low":55.87,"close":55.87,"volume":2730000,"adj_close":55.87}
{"date":"1960-11-10","open":56.43,"high":56.43,"low":56.43,"close":56.43,"volume":4030000,"adj_close":56.43}
{"date":"1960-11-09","open":55.35,"high":55.35,"low":55.35,"close":55.35,"volume":3450000,"adj_close":55.35}
{"date":"1960-11-07","open":55.11,"high":55.11,"low":55.11,"close":55.11,"volume":3540000,"adj_close":55.11}
{"date":"1960-11-04","open":54.9,"high":54.9,"low":54.9,"close":54.9,"volume":3050000,"adj_close":54.9}
{"date":"1960-11-03","open":54.43,"high":54.43,"low":54.43,"close":54.43,"volume":2580000,"adj_close":54.43}
{"date":"1960-11-02","open":54.22,"high":54.22,"low":54.22,"close":54.22,"volume":2780000,"adj_close":54.22}
{"date":"1960-11-01","open":53.94,"high":53.94,"low":53.94,"close":53.94,"volume":2600000,"adj_close":53.94}
{"date":"1960-10-31","open":53.39,"high":53.39,"low":53.39,"close":53.39,"volume":2460000,"adj_close":53.39}
{"date":"1960-10-28","open":53.41,"high":53.41,"low":53.41,"close":53.41,"volume":2490000,"adj_close":53.41}
{"date":"1960-10-27","open":53.62,"high":53.62,"low":53.62,"close":53.62,"volume":2900000,"adj_close":53.62}
{"date":"1960-10-26","open":53.05,"high":53.05,"low":53.05,"close":53.05,"volume":3020000,"adj_close":53.05}
{"date":"1960-10-25","open":52.2,"high":52.2,"low":52.2,"close":52.2,"volume":3030000,"adj_close":52.2}
{"date":"1960-10-24","open":52.7,"high":52.7,"low":52.7,"close":52.7,"volume":4420000,"adj_close":52.7}
{"date":"1960-10-21","open":53.72,"high":53.72,"low":53.72,"close":53.72,"volume":3090000,"adj_close":53.72}
{"date":"1960-10-20","open":53.86,"high":53.86,"low":53.86,"close":53.86,"volume":2910000,"adj_close":53.86}
{"date":"1960-10-19","open":54.25,"high":54.25,"low":54.25,"close":54.25,"volume":2410000,"adj_close":54.25}
{"date":"1960-10-18","open":54.35,"high":54.35,"low":54.35,"close":54.35,"volume":2220000,"adj_close":54.35}
{"date":"1960-10-17","open":54.63,"high":54.63,"low":54.63,"close":54.63,"volume":2280000,"adj_close":54.63}
{"date":"1960-10-14","open":54.86,"high":54.86,"low":54.86,"close":54.86,"volume":2470000,"adj_close":54.86}
{"date":"1960-10-13","open":54.57,"high":54.57,"low":54.57,"close":54.57,"volume":2220000,"adj_close":54.57}
{"date":"1960-10-12","open":54.15,"high":54.15,"low":54.15,"close":54.15,"volume":1890000,"adj_close":54.15}
{"date":"1960-10-11","open":54.22,"high":54.22,"low":54.22,"close":54.22,"volume":2350000,"adj_close":54.22}
{"date":"1960-10-10","open":54.14,"high":54.14,"low":54.14,"close":54.14,"volume":2030000,"adj_close":54.14}
{"date":"1960-10-07","open":54.03,"high":54.03,"low":54.03,"close":54.03,"volume":2530000,"adj_close":54.03}
{"date":"1960-10-06","open":53.72,"high":53.72,"low":53.72,"close":53.72,"volume":2510000,"adj_close":53.72}
{"date":"1960-10-05","open":53.39,"high":53.39,"low":53.39,"close":53.39,"volume":2650000,"adj_close":53.39}
{"date":"1960-10-04","open":52.99,"high":52.99,"low":52.99,"close":52.99,"volume":2270000,"adj_close":52.99}
{"date":"1960-10-03","open":53.36,"high":53.36,"low":53.36,"close":53.36,"volume":2220000,"adj_close":53.36}
{"date":"1960-09-30","open":53.52,"high":53.52,"low":53.52,"close":53.52,"volume":3370000,"adj_close":53.52}
{"date":"1960-09-29","open":52.62,"high":52.62,"low":52.62,"close":52.62,"volume":2850000,"adj_close":52.62}
{"date":"1960-09-28","open":52.48,"high":52.48,"low":52.48,"close":52.48,"volume":3520000,"adj_close":52.48}
{"date":"1960-09-27","open":52.94,"high":52.94,"low":52.94,"close":52.94,"volume":3170000,"adj_close":52.94}
{"date":"1960-09-26","open":53.06,"high":53.06,"low":53.06,"close":53.06,"volume":3930000,"adj_close":53.06}
{"date":"1960-09-23","open":53.9,"high":53.9,"low":53.9,"close":53.9,"volume":2580000,"adj_close":53.9}
{"date":"1960-09-22","open":54.36,"high":54.36,"low":54.36,"close":54.36,"volume":1970000,"adj_close":54.36}
{"date":"1960-09-21","open":54.57,"high":54.57,"low":54.57,"close":54.57,"volume":2930000,"adj_close":54.57}
{"date":"1960-09-20","open":54.01,"high":54.01,"low":54.01,"close":54.01,"volume":3660000,"adj_close":54.01}
{"date":"1960-09-19","open":53.86,"high":53.86,"low":53.86,"close":53.86,"volume":3790000,"adj_close":53.86}
{"date":"1960-09-16","open":55.11,"high":55.11,"low":55.11,"close":55.11,"volume":2340000,"adj_close":55.11}
{"date":"1960-09-15","open":55.22,"high":55.22,"low":55.22,"close":55.22,"volume":2870000,"adj_close":55.22}
{"date":"1960-09-14","open":55.44,"high":55.44,"low":55.44,"close":55.44,"volume":2530000,"adj_close":55.44}
{"date":"1960-09-13","open":55.83,"high":55.83,"low":55.83,"close":55.83,"volume":2180000,"adj_close":55.83}
{"date":"1960-09-12","open":55.72,"high":55.72,"low":55.72,"close":55.72,"volume":2160000,"adj_close":55.72}
{"date":"1960-09-09","open":56.11,"high":56.11,"low":56.11,"close":56.11,"volume":2750000,"adj_close":56.11}
{"date":"1960-09-08","open":55.74,"high":55.74,"low":55.74,"close":55.74,"volume":2670000,"adj_close":55.74}
{"date":"1960-09-07","open":55.79,"high":55.79,"low":55.79,"close":55.79,"volume":2850000,"adj_close":55.79}
{"date":"1960-09-06","open":56.49,"high":56.49,"low":56.49,"close":56.49,"volume":2580000,"adj_close":56.49}
{"date":"1960-09-02","open":57,"high":57,"low":57,"close":57,"volume":2680000,"adj_close":57}
{"date":"1960-09-01","open":57.09,"high":57.09,"low":57.09,"close":57.09,"volume":3460000,"adj_close":57.09}
{"date":"1960-08-31","open":56.96,"high":56.96,"low":56.96,"close":56.96,"volume":3130000,"adj_close":56.96}
{"date":"1960-08-30","open":56.84,"high":56.84,"low":56.84,"close":56.84,"volume":2890000,"adj_close":56.84}
{"date":"1960-08-29","open":57.44,"high":57.44,"low":57.44,"close":57.44,"volume":2780000,"adj_close":57.44}
{"date":"1960-08-26","open":57.6,"high":57.6,"low":57.6,"close":57.6,"volume":2780000,"adj_close":57.6}
{"date":"1960-08-25","open":57.79,"high":57.79,"low":57.79,"close":57.79,"volume":2680000,"adj_close":57.79}
{"date":"1960-08-24","open":58.07,"high":58.07,"low":58.07,"close":58.07,"volume":3500000,"adj_close":58.07}
{"date":"1960-08-23","open":57.75,"high":57.75,"low":57.75,"close":57.75,"volume":3560000,"adj_close":57.75}
{"date":"1960-08-22","open":57.19,"high":57.19,"low":57.19,"close":57.19,"volume":2760000,"adj_close":57.19}
{"date":"1960-08-19","open":57.01,"high":57.01,"low":57.01,"close":57.01,"volume":2570000,"adj_close":57.01}
{"date":"1960-08-18","open":56.81,"high":56.81,"low":56.81,"close":56.81,"volume":2890000,"adj_close":56.81}
{"date":"1960-08-17","open":56.84,"high":56.84,"low":56.84,"close":56.84,"volume":3090000,"adj_close":56.84}
{"date":"1960-08-16","open":56.72,"high":56.72,"low":56.72,"close":56.72,"volume":2710000,"adj_close":56.72}
{"date":"1960-08-15","open":56.61,"high":56.61,"low":56.61,"close":56.61,"volume":2450000,"adj_close":56.61}
{"date":"1960-08-12","open":56.66,"high":56.66,"low":56.66,"close":56.66,"volume":3160000,"adj_close":56.66}
{"date":"1960-08-11","open":56.28,"high":56.28,"low":56.28,"close":56.28,"volume":3070000,"adj_close":56.28}
{"date":"1960-08-10","open":56.07,"high":56.07,"low":56.07,"close":56.07,"volume":2810000,"adj_close":56.07}
{"date":"1960-08-09","open":55.84,"high":55.84,"low":55.84,"close":55.84,"volume":2700000,"adj_close":55.84}
{"date":"1960-08-08","open":55.52,"high":55.52,"low":55.52,"close":55.52,"volume":2960000,"adj_close":55.52}
{"date":"1960-08-05","open":55.44,"high":55.44,"low":55.44,"close":55.44,"volume":3000000,"adj_close":55.44}
{"date":"1960-08-04","open":54.89,"high":54.89,"low":54.89,"close":54.89,"volume":2840000,"adj_close":54.89}
{"date":"1960-08-03","open":54.72,"high":54.72,"low":54.72,"close":54.72,"volume":2470000,"adj_close":54.72}
{"date":"1960-08-02","open":55.04,"high":55.04,"low":55.04,"close":55.04,"volume":2090000,"adj_close":55.04}
{"date":"1960-08-01","open":55.53,"high":55.53,"low":55.53,"close":55.53,"volume":2440000,"adj_close":55.53}
{"date":"1960-07-29","open":55.51,"high":55.51,"low":55.51,"close":55.51,"volume":2730000,"adj_close":55.51}
{"date":"1960-07-28","open":54.57,"high":54.57,"low":54.57,"close":54.57,"volume":3020000,"adj_close":54.57}
{"date":"1960-07-27","open":54.17,"high":54.17,"low":54.17,"close":54.17,"volume":2560000,"adj_close":54.17}
{"date":"1960-07-26","open":54.51,"high":54.51,"low":54.51,"close":54.51,"volume":2720000,"adj_close":54.51}
{"date":"1960-07-25","open":54.18,"high":54.18,"low":54.18,"close":54.18,"volume":2840000,"adj_close":54.18}
{"date":"1960-07-22","open":54.72,"high":54.72,"low":54.72,"close":54.72,"volume":2850000,"adj_close":54.72}
{"date":"1960-07-21","open":55.1,"high":55.1,"low":55.1,"close":55.1,"volume":2510000,"adj_close":55.1}
{"date":"1960-07-20","open":55.61,"high":55.61,"low":55.61,"close":55.61,"volume":2370000,"adj_close":55.61}
{"date":"1960-07-19","open":55.7,"high":55.7,"low":55.7,"close":55.7,"volume":2490000,"adj_close":55.7}
{"date":"1960-07-18","open":55.7,"high":55.7,"low":55.7,"close":55.7,"volume":2350000,"adj_close":55.7}
{"date":"1960-07-15","open":56.05,"high":56.05,"low":56.05,"close":56.05,"volume":2140000,"adj_close":56.05}
{"date":"1960-07-14","open":56.12,"high":56.12,"low":56.12,"close":56.12,"volume":2480000,"adj_close":56.12}
{"date":"1960-07-13","open":56.1,"high":56.1,"low":56.1,"close":56.1,"volume":2590000,"adj_close":56.1}
{"date":"1960-07-12","open":56.25,"high":56.25,"low":56.25,"close":56.25,"volume":2860000,"adj_close":56.25}
{"date":"1960-07-11","open":56.87,"high":56.87,"low":56.87,"close":56.87,"volume":2920000,"adj_close":56.87}
{"date":"1960-07-08","open":57.38,"high":57.38,"low":57.38,"close":57.38,"volume":3010000,"adj_close":57.38}
{"date":"1960-07-07","open":57.24,"high":57.24,"low":57.24,"close":57.24,"volume":3050000,"adj_close":57.24}
{"date":"1960-07-06","open":56.94,"high":56.94,"low":56.94,"close":56.94,"volume":2970000,"adj_close":56.94}
{"date":"1960-07-05","open":57.02,"high":57.02,"low":57.02,"close":57.02,"volume":2780000,"adj_close":57.02}
{"date":"1960-07-01","open":57.06,"high":57.06,"low":57.06,"close":57.06,"volume":2620000,"adj_close":57.06}
{"date":"1960-06-30","open":56.92,"high":56.92,"low":56.92,"close":56.92,"volume":2940000,"adj_close":56.92}
{"date":"1960-06-29","open":56.94,"high":56.94,"low":56.94,"close":56.94,"volume":3160000,"adj_close":56.94}
{"date":"1960-06-28","open":56.94,"high":56.94,"low":56.94,"close":56.94,"volume":3120000,"adj_close":56.94}
{"date":"1960-06-27","open":57.33,"high":57.33,"low":57.33,"close":57.33,"volume":2960000,"adj_close":57.33}
{"date":"1960-06-24","open":57.68,"high":57.68,"low":57.68,"close":57.68,"volume":3220000,"adj_close":57.68}
{"date":"1960-06-23","open":57.59,"high":57.59,"low":57.59,"close":57.59,"volume":3620000,"adj_close":57.59}
{"date":"1960-06-22","open":57.28,"high":57.28,"low":57.28,"close":57.28,"volume":3600000,"adj_close":57.28}
{"date":"1960-06-21","open":57.11,"high":57.11,"low":57.11,"close":57.11,"volume":3860000,"adj_close":57.11}
{"date":"1960-06-20","open":57.16,"high":57.16,"low":57.16,"close":57.16,"volume":3970000,"adj_close":57.16}
{"date":"1960-06-17","open":57.44,"high":57.44,"low":57.44,"close":57.44,"volume":3920000,"adj_close":57.44}
{"date":"1960-06-16","open":57.5,"high":57.5,"low":57.5,"close":57.5,"volume":3540000,"adj_close":57.5}
{"date":"1960-06-15","open":57.57,"high":57.57,"low":57.57,"close":57.57,"volume":3630000,"adj_close":57.57}
{"date":"1960-06-14","open":57.91,"high":57.91,"low":57.91,"close":57.91,"volume":3430000,"adj_close":57.91}
{"date":"1960-06-13","open":57.99,"high":57.99,"low":57.99,"close":57.99,"volume":3180000,"adj_close":57.99}
{"date":"1960-06-10","open":57.97,"high":57.97,"low":57.97,"close":57.97,"volume":2940000,"adj_close":57.97}
{"date":"1960-06-09","open":58,"high":58,"low":58,"close":58,"volume":3820000,"adj_close":58}
{"date":"1960-06-08","open":57.89,"high":57.89,"low":57.89,"close":57.89,"volume":3800000,"adj_close":57.89}
{"date":"1960-06-07","open":57.43,"high":57.43,"low":57.43,"close":57.43,"volume":3710000,"adj_close":57.43}
{"date":"1960-06-06","open":56.89,"high":56.89,"low":56.89,"close":56.89,"volume":3220000,"adj_close":56.89}
{"date":"1960-06-03","open":56.23,"high":56.23,"low":56.23,"close":56.23,"volume":3340000,"adj_close":56.23}
{"date":"1960-06-02","open":56.13,"high":56.13,"low":56.13,"close":56.13,"volume":3730000,"adj_close":56.13}
{"date":"1960-06-01","open":55.89,"high":55.89,"low":55.89,"close":55.89,"volume":3770000,"adj_close":55.89}
{"date":"1960-05-31","open":55.83,"high":55.83,"low":55.83,"close":55.83,"volume":3750000,"adj_close":55.83}
{"date":"1960-05-27","open":55.74,"high":55.74,"low":55.74,"close":55.74,"volume":3040000,"adj_close":55.74}
{"date":"1960-05-26","open":55.71,"high":55.71,"low":55.71,"close":55.71,"volume":3720000,"adj_close":55.71}
{"date":"1960-05-25","open":55.67,"high":55.67,"low":55.67,"close":55.67,"volume":3440000,"adj_close":55.67}
{"date":"1960-05-24","open":55.7,"high":55.7,"low":55.7,"close":55.7,"volume":3240000,"adj_close":55.7}
{"date":"1960-05-23","open":55.76,"high":55.76,"low":55.76,"close":55.76,"volume":2530000,"adj_close":55.76}
{"date":"1960-05-20","open":55.73,"high":55.73,"low":55.73,"close":55.73,"volume":3170000,"adj_close":55.73}
{"date":"1960-05-19","open":55.68,"high":55.68,"low":55.68,"close":55.68,"volume":3700000,"adj_close":55.68}
{"date":"1960-05-18","open":55.44,"high":55.44,"low":55.44,"close":55.44,"volume":5240000,"adj_close":55.44}
{"date":"1960-05-17","open":55.46,"high":55.46,"low":55.46,"close":55.46,"volume":4080000,"adj_close":55.46}
{"date":"1960-05-16","open":55.25,"high":55.25,"low":55.25,"close":55.25,"volume":3530000,"adj_close":55.25}
{"date":"1960-05-13","open":55.3,"high":55.3,"low":55.3,"close":55.3,"volume":3750000,"adj_close":55.3}
{"date":"1960-05-12","open":54.85,"high":54.85,"low":54.85,"close":54.85,"volume":3220000,"adj_close":54.85}
{"date":"1960-05-11","open":54.57,"high":54.57,"low":54.57,"close":54.57,"volume":2900000,"adj_close":54.57}
{"date":"1960-05-10","open":54.42,"high":54.42,"low":54.42,"close":54.42,"volume":2870000,"adj_close":54.42}
{"date":"1960-05-09","open":54.8,"high":54.8,"low":54.8,"close":54.8,"volume":2670000,"adj_close":54.8}
{"date":"1960-05-06","open":54.75,"high":54.75,"low":54.75,"close":54.75,"volume":2560000,"adj_close":54.75}
{"date":"1960-05-05","open":54.86,"high":54.86,"low":54.86,"close":54.86,"volume":2670000,"adj_close":54.86}
{"date":"1960-05-04","open":55.04,"high":55.04,"low":55.04,"close":55.04,"volume":2870000,"adj_close":55.04}
{"date":"1960-05-03","open":54.83,"high":54.83,"low":54.83,"close":54.83,"volume":2910000,"adj_close":54.83}
{"date":"1960-05-02","open":54.13,"high":54.13,"low":54.13,"close":54.13,"volume":2930000,"adj_close":54.13}
{"date":"1960-04-29","open":54.37,"high":54.37,"low":54.37,"close":54.37,"volume":2850000,"adj_close":54.37}
{"date":"1960-04-28","open":54.56,"high":54.56,"low":54.56,"close":54.56,"volume":3190000,"adj_close":54.56}
{"date":"1960-04-27","open":55.04,"high":55.04,"low":55.04,"close":55.04,"volume":3020000,"adj_close":55.04}
{"date":"1960-04-26","open":55.04,"high":55.04,"low":55.04,"close":55.04,"volume":2940000,"adj_close":55.04}
{"date":"1960-04-25","open":54.86,"high":54.86,"low":54.86,"close":54.86,"volume":2980000,"adj_close":54.86}
{"date":"1960-04-22","open":55.42,"high":55.42,"low":55.42,"close":55.42,"volume":2850000,"adj_close":55.42}
{"date":"1960-04-21","open":55.59,"high":55.59,"low":55.59,"close":55.59,"volume":2700000,"adj_close":55.59}
{"date":"1960-04-20","open":55.44,"high":55.44,"low":55.44,"close":55.44,"volume":3150000,"adj_close":55.44}
{"date":"1960-04-19","open":56.13,"high":56.13,"low":56.13,"close":56.13,"volume":3080000,"adj_close":56.13}
{"date":"1960-04-18","open":56.59,"high":56.59,"low":56.59,"close":56.59,"volume":3200000,"adj_close":56.59}
{"date":"1960-04-14","open":56.43,"high":56.43,"low":56.43,"close":56.43,"volume":2730000,"adj_close":56.43}
{"date":"1960-04-13","open":56.3,"high":56.3,"low":56.3,"close":56.3,"volume":2730000,"adj_close":56.3}
{"date":"1960-04-12","open":56.3,"high":56.3,"low":56.3,"close":56.3,"volume":2470000,"adj_close":56.3}
{"date":"1960-04-11","open":56.17,"high":56.17,"low":56.17,"close":56.17,"volume":2520000,"adj_close":56.17}
{"date":"1960-04-08","open":56.39,"high":56.39,"low":56.39,"close":56.39,"volume":2820000,"adj_close":56.39}
{"date":"1960-04-07","open":56.52,"high":56.52,"low":56.52,"close":56.52,"volume":3070000,"adj_close":56.52}
{"date":"1960-04-06","open":56.51,"high":56.51,"low":56.51,"close":56.51,"volume":3450000,"adj_close":56.51}
{"date":"1960-04-05","open":55.37,"high":55.37,"low":55.37,"close":55.37,"volume":2840000,"adj_close":55.37}
{"date":"1960-04-04","open":55.54,"high":55.54,"low":55.54,"close":55.54,"volume":2450000,"adj_close":55.54}
{"date":"1960-04-01","open":55.43,"high":55.43,"low":55.43,"close":55.43,"volume":2260000,"adj_close":55.43}
{"date":"1960-03-31","open":55.34,"high":55.34,"low":55.34,"close":55.34,"volume":2690000,"adj_close":55.34}
{"date":"1960-03-30","open":55.66,"high":55.66,"low":55.66,"close":55.66,"volume":2450000,"adj_close":55.66}
{"date":"1960-03-29","open":55.78,"high":55.78,"low":55.78,"close":55.78,"volume":2320000,"adj_close":55.78}
{"date":"1960-03-28","open":55.86,"high":55.86,"low":55.86,"close":55.86,"volume":2500000,"adj_close":55.86}
{"date":"1960-03-25","open":55.98,"high":55.98,"low":55.98,"close":55.98,"volume":2640000,"adj_close":55.98}
{"date":"1960-03-24","open":55.98,"high":55.98,"low":55.98,"close":55.98,"volume":2940000,"adj_close":55.98}
{"date":"1960-03-23","open":55.74,"high":55.74,"low":55.74,"close":55.74,"volume":3020000,"adj_close":55.74}
{"date":"1960-03-22","open":55.29,"high":55.29,"low":55.29,"close":55.29,"volume":2490000,"adj_close":55.29}
{"date":"1960-03-21","open":55.07,"high":55.07,"low":55.07,"close":55.07,"volume":2500000,"adj_close":55.07}
{"date":"1960-03-18","open":55.01,"high":55.01,"low":55.01,"close":55.01,"volume":2620000,"adj_close":55.01}
{"date":"1960-03-17","open":54.96,"high":54.96,"low":54.96,"close":54.96,"volume":2140000,"adj_close":54.96}
{"date":"1960-03-16","open":55.04,"high":55.04,"low":55.04,"close":55.04,"volume":2960000,"adj_close":55.04}
{"date":"1960-03-15","open":54.74,"high":54.74,"low":54.74,"close":54.74,"volume":2690000,"adj_close":54.74}
{"date":"1960-03-14","open":54.32,"high":54.32,"low":54.32,"close":54.32,"volume":2530000,"adj_close":54.32}
{"date":"1960-03-11","open":54.24,"high":54.24,"low":54.24,"close":54.24,"volume":2770000,"adj_close":54.24}
{"date":"1960-03-10","open":53.83,"high":53.83,"low":53.83,"close":53.83,"volume":3350000,"adj_close":53.83}
{"date":"1960-03-09","open":54.04,"high":54.04,"low":54.04,"close":54.04,"volume":3580000,"adj_close":54.04}
{"date":"1960-03-08","open":53.47,"high":53.47,"low":53.47,"close":53.47,"volume":3370000,"adj_close":53.47}
{"date":"1960-03-07","open":54.02,"high":54.02,"low":54.02,"close":54.02,"volume":2900000,"adj_close":54.02}
{"date":"1960-03-04","open":54.57,"high":54.57,"low":54.57,"close":54.57,"volume":4060000,"adj_close":54.57}
{"date":"1960-03-03","open":54.78,"high":54.78,"low":54.78,"close":54.78,"volume":3160000,"adj_close":54.78}
{"date":"1960-03-02","open":55.62,"high":55.62,"low":55.62,"close":55.62,"volume":3110000,"adj_close":55.62}
{"date":"1960-03-01","open":56.01,"high":56.01,"low":56.01,"close":56.01,"volume":2920000,"adj_close":56.01}
{"date":"1960-02-29","open":56.12,"high":56.12,"low":56.12,"close":56.12,"volume":2990000,"adj_close":56.12}
{"date":"1960-02-26","open":56.16,"high":56.16,"low":56.16,"close":56.16,"volume":3380000,"adj_close":56.16}
{"date":"1960-02-25","open":55.93,"high":55.93,"low":55.93,"close":55.93,"volume":3600000,"adj_close":55.93}
{"date":"1960-02-24","open":55.74,"high":55.74,"low":55.74,"close":55.74,"volume":2740000,"adj_close":55.74}
{"date":"1960-02-23","open":55.94,"high":55.94,"low":55.94,"close":55.94,"volume":2960000,"adj_close":55.94}
{"date":"1960-02-19","open":56.24,"high":56.24,"low":56.24,"close":56.24,"volume":3230000,"adj_close":56.24}
{"date":"1960-02-18","open":55.8,"high":55.8,"low":55.8,"close":55.8,"volume":3800000,"adj_close":55.8}
{"date":"1960-02-17","open":55.03,"high":55.03,"low":55.03,"close":55.03,"volume":4210000,"adj_close":55.03}
{"date":"1960-02-16","open":54.73,"high":54.73,"low":54.73,"close":54.73,"volume":3270000,"adj_close":54.73}
{"date":"1960-02-15","open":55.17,"high":55.17,"low":55.17,"close":55.17,"volume":2780000,"adj_close":55.17}
{"date":"1960-02-12","open":55.46,"high":55.46,"low":55.46,"close":55.46,"volume":2230000,"adj_close":55.46}
{"date":"1960-02-11","open":55.18,"high":55.18,"low":55.18,"close":55.18,"volume":2610000,"adj_close":55.18}
{"date":"1960-02-10","open":55.49,"high":55.49,"low":55.49,"close":55.49,"volume":2440000,"adj_close":55.49}
{"date":"1960-02-09","open":55.84,"high":55.84,"low":55.84,"close":55.84,"volume":2860000,"adj_close":55.84}
{"date":"1960-02-08","open":55.32,"high":55.32,"low":55.32,"close":55.32,"volume":3350000,"adj_close":55.32}
{"date":"1960-02-05","open":55.98,"high":55.98,"low":55.98,"close":55.98,"volume":2530000,"adj_close":55.98}
{"date":"1960-02-04","open":56.27,"high":56.27,"low":56.27,"close":56.27,"volume":2600000,"adj_close":56.27}
{"date":"1960-02-03","open":56.32,"high":56.32,"low":56.32,"close":56.32,"volume":3020000,"adj_close":56.32}
{"date":"1960-02-02","open":56.82,"high":56.82,"low":56.82,"close":56.82,"volume":3080000,"adj_close":56.82}
{"date":"1960-02-01","open":55.96,"high":55.96,"low":55.96,"close":55.96,"volume":2820000,"adj_close":55.96}
{"date":"1960-01-29","open":55.61,"high":55.61,"low":55.61,"close":55.61,"volume":3060000,"adj_close":55.61}
{"date":"1960-01-28","open":56.13,"high":56.13,"low":56.13,"close":56.13,"volume":2630000,"adj_close":56.13}
{"date":"1960-01-27","open":56.72,"high":56.72,"low":56.72,"close":56.72,"volume":2460000,"adj_close":56.72}
{"date":"1960-01-26","open":56.86,"high":56.86,"low":56.86,"close":56.86,"volume":3060000,"adj_close":56.86}
{"date":"1960-01-25","open":56.78,"high":56.78,"low":56.78,"close":56.78,"volume":2790000,"adj_close":56.78}
{"date":"1960-01-22","open":57.38,"high":57.38,"low":57.38,"close":57.38,"volume":2690000,"adj_close":57.38}
{"date":"1960-01-21","open":57.21,"high":57.21,"low":57.21,"close":57.21,"volume":2700000,"adj_close":57.21}
{"date":"1960-01-20","open":57.07,"high":57.07,"low":57.07,"close":57.07,"volume":2720000,"adj_close":57.07}
{"date":"1960-01-19","open":57.27,"high":57.27,"low":57.27,"close":57.27,"volume":3100000,"adj_close":57.27}
{"date":"1960-01-18","open":57.89,"high":57.89,"low":57.89,"close":57.89,"volume":3020000,"adj_close":57.89}
{"date":"1960-01-15","open":58.38,"high":58.38,"low":58.38,"close":58.38,"volume":3400000,"adj_close":58.38}
{"date":"1960-01-14","open":58.4,"high":58.4,"low":58.4,"close":58.4,"volume":3560000,"adj_close":58.4}
{"date":"1960-01-13","open":58.08,"high":58.08,"low":58.08,"close":58.08,"volume":3470000,"adj_close":58.08}
{"date":"1960-01-12","open":58.41,"high":58.41,"low":58.41,"close":58.41,"volume":3760000,"adj_close":58.41}
{"date":"1960-01-11","open":58.77,"high":58.77,"low":58.77,"close":58.77,"volume":3470000,"adj_close":58.77}
{"date":"1960-01-08","open":59.5,"high":59.5,"low":59.5,"close":59.5,"volume":3290000,"adj_close":59.5}
{"date":"1960-01-07","open":59.69,"high":59.69,"low":59.69,"close":59.69,"volume":3310000,"adj_close":59.69}
{"date":"1960-01-06","open":60.13,"high":60.13,"low":60.13,"close":60.13,"volume":3730000,"adj_close":60.13}
{"date":"1960-01-05","open":60.39,"high":60.39,"low":60.39,"close":60.39,"volume":3710000,"adj_close":60.39}
{"date":"1960-01-04","open":59.91,"high":59.91,"low":59.91,"close":59.91,"volume":3990000,"adj_close":59.91}
{"date":"1959-12-31","open":59.89,"high":59.89,"low":59.89,"close":59.89,"volume":3810000,"adj_close":59.89}
{"date":"1959-12-30","open":59.77,"high":59.77,"low":59.77,"close":59.77,"volume":3680000,"adj_close":59.77}
{"date":"1959-12-29","open":59.3,"high":59.3,"low":59.3,"close":59.3,"volume":3020000,"adj_close":59.3}
{"date":"1959-12-28","open":58.98,"high":58.98,"low":58.98,"close":58.98,"volume":2830000,"adj_close":58.98}
{"date":"1959-12-24","open":59,"high":59,"low":59,"close":59,"volume":2320000,"adj_close":59}
{"date":"1959-12-23","open":58.96,"high":58.96,"low":58.96,"close":58.96,"volume":2890000,"adj_close":58.96}
{"date":"1959-12-22","open":59.14,"high":59.14,"low":59.14,"close":59.14,"volume":2930000,"adj_close":59.14}
{"date":"1959-12-21","open":59.21,"high":59.21,"low":59.21,"close":59.21,"volume":3290000,"adj_close":59.21}
{"date":"1959-12-18","open":59.14,"high":59.14,"low":59.14,"close":59.14,"volume":3230000,"adj_close":59.14}
{"date":"1959-12-17","open":58.86,"high":58.86,"low":58.86,"close":58.86,"volume":3040000,"adj_close":58.86}
{"date":"1959-12-16","open":58.97,"high":58.97,"low":58.97,"close":58.97,"volume":3270000,"adj_close":58.97}
{"date":"1959-12-15","open":58.9,"high":58.9,"low":58.9,"close":58.9,"volume":3450000,"adj_close":58.9}
{"date":"1959-12-14","open":59.04,"high":59.04,"low":59.04,"close":59.04,"volume":3100000,"adj_close":59.04}
{"date":"1959-12-11","open":58.88,"high":58.88,"low":58.88,"close":58.88,"volume":2910000,"adj_close":58.88}
{"date":"1959-12-10","open":59.02,"high":59.02,"low":59.02,"close":59.02,"volume":3170000,"adj_close":59.02}
{"date":"1959-12-09","open":58.97,"high":58.97,"low":58.97,"close":58.97,"volume":3430000,"adj_close":58.97}
{"date":"1959-12-08","open":59.34,"high":59.34,"low":59.34,"close":59.34,"volume":3870000,"adj_close":59.34}
{"date":"1959-12-07","open":58.96,"high":58.96,"low":58.96,"close":58.96,"volume":3620000,"adj_close":58.96}
{"date":"1959-12-04","open":58.85,"high":58.85,"low":58.85,"close":58.85,"volume":3590000,"adj_close":58.85}
{"date":"1959-12-03","open":58.73,"high":58.73,"low":58.73,"close":58.73,"volume":3280000,"adj_close":58.73}
{"date":"1959-12-02","open":58.6,"high":58.6,"low":58.6,"close":58.6,"volume":3490000,"adj_close":58.6}
{"date":"1959-12-01","open":58.7,"high":58.7,"low":58.7,"close":58.7,"volume":3990000,"adj_close":58.7}
{"date":"1959-11-30","open":58.28,"high":58.28,"low":58.28,"close":58.28,"volume":3670000,"adj_close":58.28}
{"date":"1959-11-27","open":57.7,"high":57.7,"low":57.7,"close":57.7,"volume":3030000,"adj_close":57.7}
{"date":"1959-11-25","open":57.44,"high":57.44,"low":57.44,"close":57.44,"volume":3550000,"adj_close":57.44}
{"date":"1959-11-24","open":57.35,"high":57.35,"low":57.35,"close":57.35,"volume":3650000,"adj_close":57.35}
{"date":"1959-11-23","open":57.08,"high":57.08,"low":57.08,"close":57.08,"volume":3400000,"adj_close":57.08}
{"date":"1959-11-20","open":56.97,"high":56.97,"low":56.97,"close":56.97,"volume":2960000,"adj_close":56.97}
{"date":"1959-11-19","open":56.94,"high":56.94,"low":56.94,"close":56.94,"volume":3230000,"adj_close":56.94}
{"date":"1959-11-18","open":56.99,"high":56.99,"low":56.99,"close":56.99,"volume":3660000,"adj_close":56.99}
{"date":"1959-11-17","open":56.38,"high":56.38,"low":56.38,"close":56.38,"volume":3570000,"adj_close":56.38}
{"date":"1959-11-16","open":56.22,"high":56.22,"low":56.22,"close":56.22,"volume":3710000,"adj_close":56.22}
{"date":"1959-11-13","open":56.85,"high":56.85,"low":56.85,"close":56.85,"volume":3050000,"adj_close":56.85}
{"date":"1959-11-12","open":57.17,"high":57.17,"low":57.17,"close":57.17,"volume":3600000,"adj_close":57.17}
{"date":"1959-11-11","open":57.49,"high":57.49,"low":57.49,"close":57.49,"volume":2820000,"adj_close":57.49}
{"date":"1959-11-10","open":57.48,"high":57.48,"low":57.48,"close":57.48,"volume":3020000,"adj_close":57.48}
{"date":"1959-11-09","open":57.5,"high":57.5,"low":57.5,"close":57.5,"volume":3700000,"adj_close":57.5}
{"date":"1959-11-06","open":57.6,"high":57.6,"low":57.6,"close":57.6,"volume":3450000,"adj_close":57.6}
{"date":"1959-11-05","open":57.32,"high":57.32,"low":57.32,"close":57.32,"volume":3170000,"adj_close":57.32}
{"date":"1959-11-04","open":57.26,"high":57.26,"low":57.26,"close":57.26,"volume":3940000,"adj_close":57.26}
{"date":"1959-11-02","open":57.41,"high":57.41,"low":57.41,"close":57.41,"volume":3320000,"adj_close":57.41}
{"date":"1959-10-30","open":57.52,"high":57.52,"low":57.52,"close":57.52,"volume":3560000,"adj_close":57.52}
{"date":"1959-10-29","open":57.41,"high":57.41,"low":57.41,"close":57.41,"volume":3890000,"adj_close":57.41}
{"date":"1959-10-28","open":57.46,"high":57.46,"low":57.46,"close":57.46,"volume":3920000,"adj_close":57.46}
{"date":"1959-10-27","open":57.42,"high":57.42,"low":57.42,"close":57.42,"volume":4160000,"adj_close":57.42}
{"date":"1959-10-26","open":56.94,"high":56.94,"low":56.94,"close":56.94,"volume":3580000,"adj_close":56.94}
{"date":"1959-10-23","open":56.56,"high":56.56,"low":56.56,"close":56.56,"volume":2880000,"adj_close":56.56}
{"date":"1959-10-22","open":56,"high":56,"low":56,"close":56,"volume":3060000,"adj_close":56}
{"date":"1959-10-21","open":56.55,"high":56.55,"low":56.55,"close":56.55,"volume":2730000,"adj_close":56.55}
{"date":"1959-10-20","open":56.66,"high":56.66,"low":56.66,"close":56.66,"volume":2740000,"adj_close":56.66}
{"date":"1959-10-19","open":57.01,"high":57.01,"low":57.01,"close":57.01,"volume":2470000,"adj_close":57.01}
{"date":"1959-10-16","open":57.33,"high":57.33,"low":57.33,"close":57.33,"volume":2760000,"adj_close":57.33}
{"date":"1959-10-15","open":56.87,"high":56.87,"low":56.87,"close":56.87,"volume":2190000,"adj_close":56.87}
{"date":"1959-10-14","open":56.71,"high":56.71,"low":56.71,"close":56.71,"volume":2320000,"adj_close":56.71}
{"date":"1959-10-13","open":57.16,"high":57.16,"low":57.16,"close":57.16,"volume":2530000,"adj_close":57.16}
{"date":"1959-10-12","open":57.32,"high":57.32,"low":57.32,"close":57.32,"volume":1750000,"adj_close":57.32}
{"date":"1959-10-09","open":57,"high":57,"low":57,"close":57,"volume":2540000,"adj_close":57}
{"date":"1959-10-08","open":56.81,"high":56.81,"low":56.81,"close":56.81,"volume":2510000,"adj_close":56.81}
{"date":"1959-10-07","open":56.94,"high":56.94,"low":56.94,"close":56.94,"volume":2380000,"adj_close":56.94}
{"date":"1959-10-06","open":57.09,"high":57.09,"low":57.09,"close":57.09,"volume":2330000,"adj_close":57.09}
{"date":"1959-10-05","open":57.14,"high":57.14,"low":57.14,"close":57.14,"volume":2100000,"adj_close":57.14}
{"date":"1959-10-02","open":57.2,"high":57.2,"low":57.2,"close":57.2,"volume":2270000,"adj_close":57.2}
{"date":"1959-10-01","open":56.94,"high":56.94,"low":56.94,"close":56.94,"volume":2660000,"adj_close":56.94}
{"date":"1959-09-30","open":56.88,"high":56.88,"low":56.88,"close":56.88,"volume":2850000,"adj_close":56.88}
{"date":"1959-09-29","open":57.51,"high":57.51,"low":57.51,"close":57.51,"volume":3220000,"adj_close":57.51}
{"date":"1959-09-28","open":57.15,"high":57.15,"low":57.15,"close":57.15,"volume":2640000,"adj_close":57.15}
{"date":"1959-09-25","open":56.73,"high":56.73,"low":56.73,"close":56.73,"volume":3280000,"adj_close":56.73}
{"date":"1959-09-24","open":56.78,"high":56.78,"low":56.78,"close":56.78,"volume":3480000,"adj_close":56.78}
{"date":"1959-09-23","open":55.82,"high":55.82,"low":55.82,"close":55.82,"volume":3010000,"adj_close":55.82}
{"date":"1959-09-22","open":55.14,"high":55.14,"low":55.14,"close":55.14,"volume":3000000,"adj_close":55.14}
{"date":"1959-09-21","open":55.27,"high":55.27,"low":55.27,"close":55.27,"volume":3240000,"adj_close":55.27}
{"date":"1959-09-18","open":56.19,"high":56.19,"low":56.19,"close":56.19,"volume":2530000,"adj_close":56.19}
{"date":"1959-09-17","open":56.41,"high":56.41,"low":56.41,"close":56.41,"volume":2090000,"adj_close":56.41}
{"date":"1959-09-16","open":56.72,"high":56.72,"low":56.72,"close":56.72,"volume":2180000,"adj_close":56.72}
{"date":"1959-09-15","open":56.68,"high":56.68,"low":56.68,"close":56.68,"volume":2830000,"adj_close":56.68}
{"date":"1959-09-14","open":56.99,"high":56.99,"low":56.99,"close":56.99,"volume":2590000,"adj_close":56.99}
{"date":"1959-09-11","open":57.41,"high":57.41,"low":57.41,"close":57.41,"volume":2640000,"adj_close":57.41}
{"date":"1959-09-10","open":56.99,"high":56.99,"low":56.99,"close":56.99,"volume":2520000,"adj_close":56.99}
{"date":"1959-09-09","open":57.29,"high":57.29,"low":57.29,"close":57.29,"volume":3030000,"adj_close":57.29}
{"date":"1959-09-08","open":57.7,"high":57.7,"low":57.7,"close":57.7,"volume":2940000,"adj_close":57.7}
{"date":"1959-09-04","open":58.54,"high":58.54,"low":58.54,"close":58.54,"volume":2300000,"adj_close":58.54}
{"date":"1959-09-03","open":58.26,"high":58.26,"low":58.26,"close":58.26,"volume":2330000,"adj_close":58.26}
{"date":"1959-09-02","open":58.92,"high":58.92,"low":58.92,"close":58.92,"volume":2370000,"adj_close":58.92}
{"date":"1959-09-01","open":58.87,"high":58.87,"low":58.87,"close":58.87,"volume":2430000,"adj_close":58.87}
{"date":"1959-08-31","open":59.6,"high":59.6,"low":59.6,"close":59.6,"volume":2140000,"adj_close":59.6}
{"date":"1959-08-28","open":59.6,"high":59.6,"low":59.6,"close":59.6,"volume":1930000,"adj_close":59.6}
{"date":"1959-08-27","open":59.58,"high":59.58,"low":59.58,"close":59.58,"volume":2550000,"adj_close":59.58}
{"date":"1959-08-26","open":59.07,"high":59.07,"low":59.07,"close":59.07,"volume":2210000,"adj_close":59.07}
{"date":"1959-08-25","open":58.99,"high":58.99,"low":58.99,"close":58.99,"volume":1960000,"adj_close":58.99}
{"date":"1959-08-24","open":58.87,"high":58.87,"low":58.87,"close":58.87,"volume":1860000,"adj_close":58.87}
{"date":"1959-08-21","open":59.08,"high":59.08,"low":59.08,"close":59.08,"volume":2000000,"adj_close":59.08}
{"date":"1959-08-20","open":59.14,"high":59.14,"low":59.14,"close":59.14,"volume":2450000,"adj_close":59.14}
{"date":"1959-08-19","open":58.27,"high":58.27,"low":58.27,"close":58.27,"volume":3050000,"adj_close":58.27}
{"date":"1959-08-18","open":58.62,"high":58.62,"low":58.62,"close":58.62,"volume":2280000,"adj_close":58.62}
{"date":"1959-08-17","open":59.17,"high":59.17,"low":59.17,"close":59.17,"volume":1980000,"adj_close":59.17}
{"date":"1959-08-14","open":59.29,"high":59.29,"low":59.29,"close":59.29,"volume":1990000,"adj_close":59.29}
{"date":"1959-08-13","open":59.15,"high":59.15,"low":59.15,"close":59.15,"volume":2020000,"adj_close":59.15}
{"date":"1959-08-12","open":59.25,"high":59.25,"low":59.25,"close":59.25,"volume":2700000,"adj_close":59.25}
{"date":"1959-08-11","open":59.39,"high":59.39,"low":59.39,"close":59.39,"volume":2980000,"adj_close":59.39}
{"date":"1959-08-10","open":58.62,"high":58.62,"low":58.62,"close":58.62,"volume":4190000,"adj_close":58.62}
{"date":"1959-08-07","open":59.87,"high":59.87,"low":59.87,"close":59.87,"volume":2580000,"adj_close":59.87}
{"date":"1959-08-06","open":60.24,"high":60.24,"low":60.24,"close":60.24,"volume":2610000,"adj_close":60.24}
{"date":"1959-08-05","open":60.3,"high":60.3,"low":60.3,"close":60.3,"volume":2630000,"adj_close":60.3}
{"date":"1959-08-04","open":60.61,"high":60.61,"low":60.61,"close":60.61,"volume":2530000,"adj_close":60.61}
{"date":"1959-08-03","open":60.71,"high":60.71,"low":60.71,"close":60.71,"volume":2410000,"adj_close":60.71}
{"date":"1959-07-31","open":60.51,"high":60.51,"low":60.51,"close":60.51,"volume":2270000,"adj_close":60.51}
{"date":"1959-07-30","open":60.5,"high":60.5,"low":60.5,"close":60.5,"volume":3240000,"adj_close":60.5}
{"date":"1959-07-29","open":60.62,"high":60.62,"low":60.62,"close":60.62,"volume":3460000,"adj_close":60.62}
{"date":"1959-07-28","open":60.32,"high":60.32,"low":60.32,"close":60.32,"volume":3190000,"adj_close":60.32}
{"date":"1959-07-27","open":60.02,"high":60.02,"low":60.02,"close":60.02,"volume":2910000,"adj_close":60.02}
{"date":"1959-07-24","open":59.65,"high":59.65,"low":59.65,"close":59.65,"volume":2720000,"adj_close":59.65}
{"date":"1959-07-23","open":59.67,"high":59.67,"low":59.67,"close":59.67,"volume":3310000,"adj_close":59.67}
{"date":"1959-07-22","open":59.61,"high":59.61,"low":59.61,"close":59.61,"volume":3310000,"adj_close":59.61}
{"date":"1959-07-21","open":59.41,"high":59.41,"low":59.41,"close":59.41,"volume":2950000,"adj_close":59.41}
{"date":"1959-07-20","open":58.91,"high":58.91,"low":58.91,"close":58.91,"volume":2500000,"adj_close":58.91}
{"date":"1959-07-17","open":59.19,"high":59.19,"low":59.19,"close":59.19,"volume":2510000,"adj_close":59.19}
{"date":"1959-07-16","open":59.41,"high":59.41,"low":59.41,"close":59.41,"volume":3170000,"adj_close":59.41}
{"date":"1959-07-15","open":59.59,"high":59.59,"low":59.59,"close":59.59,"volume":3280000,"adj_close":59.59}
{"date":"1959-07-14","open":59.55,"high":59.55,"low":59.55,"close":59.55,"volume":3230000,"adj_close":59.55}
{"date":"1959-07-13","open":59.41,"high":59.41,"low":59.41,"close":59.41,"volume":3360000,"adj_close":59.41}
{"date":"1959-07-10","open":59.91,"high":59.91,"low":59.91,"close":59.91,"volume":3600000,"adj_close":59.91}
{"date":"1959-07-09","open":59.97,"high":59.97,"low":59.97,"close":59.97,"volume":3560000,"adj_close":59.97}
{"date":"1959-07-08","open":60.03,"high":60.03,"low":60.03,"close":60.03,"volume":4010000,"adj_close":60.03}
{"date":"1959-07-07","open":60.01,"high":60.01,"low":60.01,"close":60.01,"volume":3840000,"adj_close":60.01}
{"date":"1959-07-06","open":59.65,"high":59.65,"low":59.65,"close":59.65,"volume":3720000,"adj_close":59.65}
{"date":"1959-07-02","open":59.28,"high":59.28,"low":59.28,"close":59.28,"volume":3610000,"adj_close":59.28}
{"date":"1959-07-01","open":58.97,"high":58.97,"low":58.97,"close":58.97,"volume":3150000,"adj_close":58.97}
{"date":"1959-06-30","open":58.47,"high":58.47,"low":58.47,"close":58.47,"volume":3200000,"adj_close":58.47}
{"date":"1959-06-29","open":58.37,"high":58.37,"low":58.37,"close":58.37,"volume":3000000,"adj_close":58.37}
{"date":"1959-06-26","open":57.98,"high":57.98,"low":57.98,"close":57.98,"volume":3100000,"adj_close":57.98}
{"date":"1959-06-25","open":57.73,"high":57.73,"low":57.73,"close":57.73,"volume":3250000,"adj_close":57.73}
{"date":"1959-06-24","open":57.41,"high":57.41,"low":57.41,"close":57.41,"volume":3180000,"adj_close":57.41}
{"date":"1959-06-23","open":57.12,"high":57.12,"low":57.12,"close":57.12,"volume":2600000,"adj_close":57.12}
{"date":"1959-06-22","open":57.13,"high":57.13,"low":57.13,"close":57.13,"volume":2630000,"adj_close":57.13}
{"date":"1959-06-19","open":57.13,"high":57.13,"low":57.13,"close":57.13,"volume":2260000,"adj_close":57.13}
{"date":"1959-06-18","open":57.05,"high":57.05,"low":57.05,"close":57.05,"volume":3150000,"adj_close":57.05}
{"date":"1959-06-17","open":57.09,"high":57.09,"low":57.09,"close":57.09,"volume":2850000,"adj_close":57.09}
{"date":"1959-06-16","open":56.56,"high":56.56,"low":56.56,"close":56.56,"volume":2440000,"adj_close":56.56}
{"date":"1959-06-15","open":56.99,"high":56.99,"low":56.99,"close":56.99,"volume":2410000,"adj_close":56.99}
{"date":"1959-06-12","open":57.29,"high":57.29,"low":57.29,"close":57.29,"volume":2580000,"adj_close":57.29}
{"date":"1959-06-11","open":57.25,"high":57.25,"low":57.25,"close":57.25,"volume":3120000,"adj_close":57.25}
{"date":"1959-06-10","open":57.19,"high":57.19,"low":57.19,"close":57.19,"volume":3310000,"adj_close":57.19}
{"date":"1959-06-09","open":56.36,"high":56.36,"low":56.36,"close":56.36,"volume":3490000,"adj_close":56.36}
{"date":"1959-06-08","open":56.76,"high":56.76,"low":56.76,"close":56.76,"volume":2970000,"adj_close":56.76}
{"date":"1959-06-05","open":57.51,"high":57.51,"low":57.51,"close":57.51,"volume":2800000,"adj_close":57.51}
{"date":"1959-06-04","open":57.63,"high":57.63,"low":57.63,"close":57.63,"volume":3210000,"adj_close":57.63}
{"date":"1959-06-03","open":58.25,"high":58.25,"low":58.25,"close":58.25,"volume":2910000,"adj_close":58.25}
{"date":"1959-06-02","open":58.23,"high":58.23,"low":58.23,"close":58.23,"volume":3120000,"adj_close":58.23}
{"date":"1959-06-01","open":58.63,"high":58.63,"low":58.63,"close":58.63,"volume":2730000,"adj_close":58.63}
{"date":"1959-05-29","open":58.68,"high":58.68,"low":58.68,"close":58.68,"volume":2790000,"adj_close":58.68}
{"date":"1959-05-28","open":58.39,"high":58.39,"low":58.39,"close":58.39,"volume":2970000,"adj_close":58.39}
{"date":"1959-05-27","open":58.19,"high":58.19,"low":58.19,"close":58.19,"volume":2940000,"adj_close":58.19}
{"date":"1959-05-26","open":58.09,"high":58.09,"low":58.09,"close":58.09,"volume":2910000,"adj_close":58.09}
{"date":"1959-05-25","open":58.18,"high":58.18,"low":58.18,"close":58.18,"volume":3260000,"adj_close":58.18}
{"date":"1959-05-22","open":58.33,"high":58.33,"low":58.33,"close":58.33,"volume":3030000,"adj_close":58.33}
{"date":"1959-05-21","open":58.14,"high":58.14,"low":58.14,"close":58.14,"volume":3230000,"adj_close":58.14}
{"date":"1959-05-20","open":58.09,"high":58.09,"low":58.09,"close":58.09,"volume":3550000,"adj_close":58.09}
{"date":"1959-05-19","open":58.32,"high":58.32,"low":58.32,"close":58.32,"volume":3170000,"adj_close":58.32}
{"date":"1959-05-18","open":58.15,"high":58.15,"low":58.15,"close":58.15,"volume":2970000,"adj_close":58.15}
{"date":"1959-05-15","open":58.16,"high":58.16,"low":58.16,"close":58.16,"volume":3510000,"adj_close":58.16}
{"date":"1959-05-14","open":58.37,"high":58.37,"low":58.37,"close":58.37,"volume":3660000,"adj_close":58.37}
{"date":"1959-05-13","open":57.97,"high":57.97,"low":57.97,"close":57.97,"volume":3540000,"adj_close":57.97}
{"date":"1959-05-12","open":57.96,"high":57.96,"low":57.96,"close":57.96,"volume":3550000,"adj_close":57.96}
{"date":"1959-05-11","open":57.96,"high":57.96,"low":57.96,"close":57.96,"volume":3860000,"adj_close":57.96}
{"date":"1959-05-08","open":57.32,"high":57.32,"low":57.32,"close":57.32,"volume":3930000,"adj_close":57.32}
{"date":"1959-05-07","open":56.88,"high":56.88,"low":56.88,"close":56.88,"volume":4530000,"adj_close":56.88}
{"date":"1959-05-06","open":57.61,"high":57.61,"low":57.61,"close":57.61,"volume":4110000,"adj_close":57.61}
{"date":"1959-05-05","open":57.75,"high":57.75,"low":57.75,"close":57.75,"volume":3360000,"adj_close":57.75}
{"date":"1959-05-04","open":57.65,"high":57.65,"low":57.65,"close":57.65,"volume":3060000,"adj_close":57.65}
{"date":"1959-05-01","open":57.65,"high":57.65,"low":57.65,"close":57.65,"volume":3020000,"adj_close":57.65}
{"date":"1959-04-30","open":57.59,"high":57.59,"low":57.59,"close":57.59,"volume":3510000,"adj_close":57.59}
{"date":"1959-04-29","open":57.69,"high":57.69,"low":57.69,"close":57.69,"volume":3470000,"adj_close":57.69}
{"date":"1959-04-28","open":57.92,"high":57.92,"low":57.92,"close":57.92,"volume":3920000,"adj_close":57.92}
{"date":"1959-04-27","open":58.14,"high":58.14,"low":58.14,"close":58.14,"volume":3850000,"adj_close":58.14}
{"date":"1959-04-24","open":57.96,"high":57.96,"low":57.96,"close":57.96,"volume":3790000,"adj_close":57.96}
{"date":"1959-04-23","open":57.6,"high":57.6,"low":57.6,"close":57.6,"volume":3310000,"adj_close":57.6}
{"date":"1959-04-22","open":57.73,"high":57.73,"low":57.73,"close":57.73,"volume":3430000,"adj_close":57.73}
{"date":"1959-04-21","open":58.11,"high":58.11,"low":58.11,"close":58.11,"volume":3650000,"adj_close":58.11}
{"date":"1959-04-20","open":58.17,"high":58.17,"low":58.17,"close":58.17,"volume":3610000,"adj_close":58.17}
{"date":"1959-04-17","open":57.92,"high":57.92,"low":57.92,"close":57.92,"volume":3870000,"adj_close":57.92}
{"date":"1959-04-16","open":57.43,"high":57.43,"low":57.43,"close":57.43,"volume":3790000,"adj_close":57.43}
{"date":"1959-04-15","open":56.96,"high":56.96,"low":56.96,"close":56.96,"volume":3680000,"adj_close":56.96}
{"date":"1959-04-14","open":56.71,"high":56.71,"low":56.71,"close":56.71,"volume":3320000,"adj_close":56.71}
{"date":"1959-04-13","open":56.43,"high":56.43,"low":56.43,"close":56.43,"volume":3140000,"adj_close":56.43}
{"date":"1959-04-10","open":56.22,"high":56.22,"low":56.22,"close":56.22,"volume":3000000,"adj_close":56.22}
{"date":"1959-04-09","open":56.17,"high":56.17,"low":56.17,"close":56.17,"volume":2830000,"adj_close":56.17}
{"date":"1959-04-08","open":56.21,"high":56.21,"low":56.21,"close":56.21,"volume":3260000,"adj_close":56.21}
{"date":"1959-04-07","open":56.48,"high":56.48,"low":56.48,"close":56.48,"volume":3020000,"adj_close":56.48}
{"date":"1959-04-06","open":56.6,"high":56.6,"low":56.6,"close":56.6,"volume":3510000,"adj_close":56.6}
{"date":"1959-04-03","open":56.44,"high":56.44,"low":56.44,"close":56.44,"volume":3680000,"adj_close":56.44}
{"date":"1959-04-02","open":56,"high":56,"low":56,"close":56,"volume":3220000,"adj_close":56}
{"date":"1959-04-01","open":55.69,"high":55.69,"low":55.69,"close":55.69,"volume":2980000,"adj_close":55.69}
{"date":"1959-03-31","open":55.44,"high":55.44,"low":55.44,"close":55.44,"volume":2820000,"adj_close":55.44}
{"date":"1959-03-30","open":55.45,"high":55.45,"low":55.45,"close":55.45,"volume":2940000,"adj_close":55.45}
{"date":"1959-03-26","open":55.76,"high":55.76,"low":55.76,"close":55.76,"volume":2900000,"adj_close":55.76}
{"date":"1959-03-25","open":55.88,"high":55.88,"low":55.88,"close":55.88,"volume":3280000,"adj_close":55.88}
{"date":"1959-03-24","open":55.96,"high":55.96,"low":55.96,"close":55.96,"volume":3000000,"adj_close":55.96}
{"date":"1959-03-23","open":55.87,"high":55.87,"low":55.87,"close":55.87,"volume":3700000,"adj_close":55.87}
{"date":"1959-03-20","open":56.39,"high":56.39,"low":56.39,"close":56.39,"volume":3770000,"adj_close":56.39}
{"date":"1959-03-19","open":56.34,"high":56.34,"low":56.34,"close":56.34,"volume":4150000,"adj_close":56.34}
{"date":"1959-03-18","open":56.39,"high":56.39,"low":56.39,"close":56.39,"volume":4530000,"adj_close":56.39}
{"date":"1959-03-17","open":56.52,"high":56.52,"low":56.52,"close":56.52,"volume":4730000,"adj_close":56.52}
{"date":"1959-03-16","open":56.06,"high":56.06,"low":56.06,"close":56.06,"volume":4420000,"adj_close":56.06}
{"date":"1959-03-13","open":56.67,"high":56.67,"low":56.67,"close":56.67,"volume":4880000,"adj_close":56.67}
{"date":"1959-03-12","open":56.6,"high":56.6,"low":56.6,"close":56.6,"volume":4690000,"adj_close":56.6}
{"date":"1959-03-11","open":56.35,"high":56.35,"low":56.35,"close":56.35,"volume":4160000,"adj_close":56.35}
{"date":"1959-03-10","open":56.31,"high":56.31,"low":56.31,"close":56.31,"volume":3920000,"adj_close":56.31}
{"date":"1959-03-09","open":56.15,"high":56.15,"low":56.15,"close":56.15,"volume":3530000,"adj_close":56.15}
{"date":"1959-03-06","open":56.21,"high":56.21,"low":56.21,"close":56.21,"volume":3930000,"adj_close":56.21}
{"date":"1959-03-05","open":56.43,"high":56.43,"low":56.43,"close":56.43,"volume":3930000,"adj_close":56.43}
{"date":"1959-03-04","open":56.35,"high":56.35,"low":56.35,"close":56.35,"volume":4150000,"adj_close":56.35}
{"date":"1959-03-03","open":56.25,"high":56.25,"low":56.25,"close":56.25,"volume":4790000,"adj_close":56.25}
{"date":"1959-03-02","open":55.73,"high":55.73,"low":55.73,"close":55.73,"volume":4210000,"adj_close":55.73}
{"date":"1959-02-27","open":55.41,"high":55.41,"low":55.41,"close":55.41,"volume":4300000,"adj_close":55.41}
{"date":"1959-02-26","open":55.34,"high":55.34,"low":55.34,"close":55.34,"volume":3930000,"adj_close":55.34}
{"date":"1959-02-25","open":55.24,"high":55.24,"low":55.24,"close":55.24,"volume":3780000,"adj_close":55.24}
{"date":"1959-02-24","open":55.48,"high":55.48,"low":55.48,"close":55.48,"volume":4340000,"adj_close":55.48}
{"date":"1959-02-20","open":55.52,"high":55.52,"low":55.52,"close":55.52,"volume":4190000,"adj_close":55.52}
{"date":"1959-02-19","open":55.5,"high":55.5,"low":55.5,"close":55.5,"volume":4160000,"adj_close":55.5}
{"date":"1959-02-18","open":54.3,"high":54.3,"low":54.3,"close":54.3,"volume":3480000,"adj_close":54.3}
{"date":"1959-02-17","open":54.29,"high":54.29,"low":54.29,"close":54.29,"volume":3190000,"adj_close":54.29}
{"date":"1959-02-16","open":54.5,"high":54.5,"low":54.5,"close":54.5,"volume":3480000,"adj_close":54.5}
{"date":"1959-02-13","open":54.42,"high":54.42,"low":54.42,"close":54.42,"volume":3070000,"adj_close":54.42}
{"date":"1959-02-12","open":54,"high":54,"low":54,"close":54,"volume":2630000,"adj_close":54}
{"date":"1959-02-11","open":54.35,"high":54.35,"low":54.35,"close":54.35,"volume":3000000,"adj_close":54.35}
{"date":"1959-02-10","open":54.32,"high":54.32,"low":54.32,"close":54.32,"volume":2960000,"adj_close":54.32}
{"date":"1959-02-09","open":53.58,"high":53.58,"low":53.58,"close":53.58,"volume":3130000,"adj_close":53.58}
{"date":"1959-02-06","open":54.37,"high":54.37,"low":54.37,"close":54.37,"volume":3010000,"adj_close":54.37}
{"date":"1959-02-05","open":54.81,"high":54.81,"low":54.81,"close":54.81,"volume":3140000,"adj_close":54.81}
{"date":"1959-02-04","open":55.06,"high":55.06,"low":55.06,"close":55.06,"volume":3170000,"adj_close":55.06}
{"date":"1959-02-03","open":55.28,"high":55.28,"low":55.28,"close":55.28,"volume":3220000,"adj_close":55.28}
{"date":"1959-02-02","open":55.21,"high":55.21,"low":55.21,"close":55.21,"volume":3610000,"adj_close":55.21}
{"date":"1959-01-30","open":55.45,"high":55.45,"low":55.45,"close":55.45,"volume":3600000,"adj_close":55.45}
{"date":"1959-01-29","open":55.2,"high":55.2,"low":55.2,"close":55.2,"volume":3470000,"adj_close":55.2}
{"date":"1959-01-28","open":55.16,"high":55.16,"low":55.16,"close":55.16,"volume":4190000,"adj_close":55.16}
{"date":"1959-01-27","open":55.78,"high":55.78,"low":55.78,"close":55.78,"volume":3480000,"adj_close":55.78}
{"date":"1959-01-26","open":55.77,"high":55.77,"low":55.77,"close":55.77,"volume":3980000,"adj_close":55.77}
{"date":"1959-01-23","open":56,"high":56,"low":56,"close":56,"volume":3600000,"adj_close":56}
{"date":"1959-01-22","open":55.97,"high":55.97,"low":55.97,"close":55.97,"volume":4250000,"adj_close":55.97}
{"date":"1959-01-21","open":56.04,"high":56.04,"low":56.04,"close":56.04,"volume":3940000,"adj_close":56.04}
{"date":"1959-01-20","open":55.72,"high":55.72,"low":55.72,"close":55.72,"volume":3680000,"adj_close":55.72}
{"date":"1959-01-19","open":55.68,"high":55.68,"low":55.68,"close":55.68,"volume":3840000,"adj_close":55.68}
{"date":"1959-01-16","open":55.81,"high":55.81,"low":55.81,"close":55.81,"volume":4300000,"adj_close":55.81}
{"date":"1959-01-15","open":55.83,"high":55.83,"low":55.83,"close":55.83,"volume":4500000,"adj_close":55.83}
{"date":"1959-01-14","open":55.62,"high":55.62,"low":55.62,"close":55.62,"volume":4090000,"adj_close":55.62}
{"date":"1959-01-13","open":55.47,"high":55.47,"low":55.47,"close":55.47,"volume":3790000,"adj_close":55.47}
{"date":"1959-01-12","open":55.78,"high":55.78,"low":55.78,"close":55.78,"volume":4320000,"adj_close":55.78}
{"date":"1959-01-09","open":55.77,"high":55.77,"low":55.77,"close":55.77,"volume":4760000,"adj_close":55.77}
{"date":"1959-01-08","open":55.4,"high":55.4,"low":55.4,"close":55.4,"volume":4030000,"adj_close":55.4}
{"date":"1959-01-07","open":54.89,"high":54.89,"low":54.89,"close":54.89,"volume":4140000,"adj_close":54.89}
{"date":"1959-01-06","open":55.59,"high":55.59,"low":55.59,"close":55.59,"volume":3690000,"adj_close":55.59}
{"date":"1959-01-05","open":55.66,"high":55.66,"low":55.66,"close":55.66,"volume":4210000,"adj_close":55.66}
{"date":"1959-01-02","open":55.44,"high":55.44,"low":55.44,"close":55.44,"volume":3380000,"adj_close":55.44}
{"date":"1958-12-31","open":55.21,"high":55.21,"low":55.21,"close":55.21,"volume":3970000,"adj_close":55.21}
{"date":"1958-12-30","open":54.93,"high":54.93,"low":54.93,"close":54.93,"volume":3900000,"adj_close":54.93}
{"date":"1958-12-29","open":54.74,"high":54.74,"low":54.74,"close":54.74,"volume":3790000,"adj_close":54.74}
{"date":"1958-12-24","open":54.11,"high":54.11,"low":54.11,"close":54.11,"volume":3050000,"adj_close":54.11}
{"date":"1958-12-23","open":53.42,"high":53.42,"low":53.42,"close":53.42,"volume":2870000,"adj_close":53.42}
{"date":"1958-12-22","open":53.71,"high":53.71,"low":53.71,"close":53.71,"volume":3030000,"adj_close":53.71}
{"date":"1958-12-19","open":54.07,"high":54.07,"low":54.07,"close":54.07,"volume":3540000,"adj_close":54.07}
{"date":"1958-12-18","open":54.15,"high":54.15,"low":54.15,"close":54.15,"volume":3900000,"adj_close":54.15}
{"date":"1958-12-17","open":53.92,"high":53.92,"low":53.92,"close":53.92,"volume":3900000,"adj_close":53.92}
{"date":"1958-12-16","open":53.57,"high":53.57,"low":53.57,"close":53.57,"volume":3970000,"adj_close":53.57}
{"date":"1958-12-15","open":53.37,"high":53.37,"low":53.37,"close":53.37,"volume":3340000,"adj_close":53.37}
{"date":"1958-12-12","open":53.22,"high":53.22,"low":53.22,"close":53.22,"volume":3140000,"adj_close":53.22}
{"date":"1958-12-11","open":53.35,"high":53.35,"low":53.35,"close":53.35,"volume":4250000,"adj_close":53.35}
{"date":"1958-12-10","open":53.46,"high":53.46,"low":53.46,"close":53.46,"volume":4340000,"adj_close":53.46}
{"date":"1958-12-09","open":52.82,"high":52.82,"low":52.82,"close":52.82,"volume":3790000,"adj_close":52.82}
{"date":"1958-12-08","open":52.46,"high":52.46,"low":52.46,"close":52.46,"volume":3590000,"adj_close":52.46}
{"date":"1958-12-05","open":52.46,"high":52.46,"low":52.46,"close":52.46,"volume":3360000,"adj_close":52.46}
{"date":"1958-12-04","open":52.55,"high":52.55,"low":52.55,"close":52.55,"volume":3630000,"adj_close":52.55}
{"date":"1958-12-03","open":52.53,"high":52.53,"low":52.53,"close":52.53,"volume":3460000,"adj_close":52.53}
{"date":"1958-12-02","open":52.46,"high":52.46,"low":52.46,"close":52.46,"volume":3320000,"adj_close":52.46}
{"date":"1958-12-01","open":52.69,"high":52.69,"low":52.69,"close":52.69,"volume":3800000,"adj_close":52.69}
{"date":"1958-11-28","open":52.48,"high":52.48,"low":52.48,"close":52.48,"volume":4120000,"adj_close":52.48}
{"date":"1958-11-26","open":51.9,"high":51.9,"low":51.9,"close":51.9,"volume":4090000,"adj_close":51.9}
{"date":"1958-11-25","open":51.02,"high":51.02,"low":51.02,"close":51.02,"volume":3940000,"adj_close":51.02}
{"date":"1958-11-24","open":52.03,"high":52.03,"low":52.03,"close":52.03,"volume":4770000,"adj_close":52.03}
{"date":"1958-11-21","open":52.7,"high":52.7,"low":52.7,"close":52.7,"volume":3950000,"adj_close":52.7}
{"date":"1958-11-20","open":53.21,"high":53.21,"low":53.21,"close":53.21,"volume":4320000,"adj_close":53.21}
{"date":"1958-11-19","open":53.2,"high":53.2,"low":53.2,"close":53.2,"volume":4090000,"adj_close":53.2}
{"date":"1958-11-18","open":53.13,"high":53.13,"low":53.13,"close":53.13,"volume":3820000,"adj_close":53.13}
{"date":"1958-11-17","open":53.24,"high":53.24,"low":53.24,"close":53.24,"volume":4540000,"adj_close":53.24}
{"date":"1958-11-14","open":53.09,"high":53.09,"low":53.09,"close":53.09,"volume":4390000,"adj_close":53.09}
{"date":"1958-11-13","open":52.83,"high":52.83,"low":52.83,"close":52.83,"volume":4200000,"adj_close":52.83}
{"date":"1958-11-12","open":53.05,"high":53.05,"low":53.05,"close":53.05,"volume":4440000,"adj_close":53.05}
{"date":"1958-11-11","open":52.98,"high":52.98,"low":52.98,"close":52.98,"volume":4040000,"adj_close":52.98}
{"date":"1958-11-10","open":52.57,"high":52.57,"low":52.57,"close":52.57,"volume":3730000,"adj_close":52.57}
{"date":"1958-11-07","open":52.26,"high":52.26,"low":52.26,"close":52.26,"volume":3700000,"adj_close":52.26}
{"date":"1958-11-06","open":52.45,"high":52.45,"low":52.45,"close":52.45,"volume":4890000,"adj_close":52.45}
{"date":"1958-11-05","open":52.03,"high":52.03,"low":52.03,"close":52.03,"volume":4080000,"adj_close":52.03}
{"date":"1958-11-03","open":51.56,"high":51.56,"low":51.56,"close":51.56,"volume":3240000,"adj_close":51.56}
{"date":"1958-10-31","open":51.33,"high":51.33,"low":51.33,"close":51.33,"volume":3920000,"adj_close":51.33}
{"date":"1958-10-30","open":51.27,"high":51.27,"low":51.27,"close":51.27,"volume":4360000,"adj_close":51.27}
{"date":"1958-10-29","open":51.07,"high":51.07,"low":51.07,"close":51.07,"volume":4790000,"adj_close":51.07}
{"date":"1958-10-28","open":50.58,"high":50.58,"low":50.58,"close":50.58,"volume":3670000,"adj_close":50.58}
{"date":"1958-10-27","open":50.42,"high":50.42,"low":50.42,"close":50.42,"volume":3980000,"adj_close":50.42}
{"date":"1958-10-24","open":50.81,"high":50.81,"low":50.81,"close":50.81,"volume":3770000,"adj_close":50.81}
{"date":"1958-10-23","open":50.97,"high":50.97,"low":50.97,"close":50.97,"volume":3610000,"adj_close":50.97}
{"date":"1958-10-22","open":51.07,"high":51.07,"low":51.07,"close":51.07,"volume":3500000,"adj_close":51.07}
{"date":"1958-10-21","open":51.27,"high":51.27,"low":51.27,"close":51.27,"volume":4010000,"adj_close":51.27}
{"date":"1958-10-20","open":51.27,"high":51.27,"low":51.27,"close":51.27,"volume":4560000,"adj_close":51.27}
{"date":"1958-10-17","open":51.46,"high":51.46,"low":51.46,"close":51.46,"volume":5360000,"adj_close":51.46}
{"date":"1958-10-16","open":50.94,"high":50.94,"low":50.94,"close":50.94,"volume":4560000,"adj_close":50.94}
{"date":"1958-10-15","open":50.58,"high":50.58,"low":50.58,"close":50.58,"volume":4810000,"adj_close":50.58}
{"date":"1958-10-14","open":51.26,"high":51.26,"low":51.26,"close":51.26,"volume":5110000,"adj_close":51.26}
{"date":"1958-10-13","open":51.62,"high":51.62,"low":51.62,"close":51.62,"volume":4550000,"adj_close":51.62}
{"date":"1958-10-10","open":51.39,"high":51.39,"low":51.39,"close":51.39,"volume":4610000,"adj_close":51.39}
{"date":"1958-10-09","open":51.05,"high":51.05,"low":51.05,"close":51.05,"volume":3670000,"adj_close":51.05}
{"date":"1958-10-08","open":51.06,"high":51.06,"low":51.06,"close":51.06,"volume":3680000,"adj_close":51.06}
{"date":"1958-10-07","open":51.07,"high":51.07,"low":51.07,"close":51.07,"volume":3570000,"adj_close":51.07}
{"date":"1958-10-06","open":51.07,"high":51.07,"low":51.07,"close":51.07,"volume":3570000,"adj_close":51.07}
{"date":"1958-10-03","open":50.37,"high":50.37,"low":50.37,"close":50.37,"volume":3830000,"adj_close":50.37}
{"date":"1958-10-02","open":50.17,"high":50.17,"low":50.17,"close":50.17,"volume":3750000,"adj_close":50.17}
{"date":"1958-10-01","open":49.98,"high":49.98,"low":49.98,"close":49.98,"volume":3780000,"adj_close":49.98}
{"date":"1958-09-30","open":50.06,"high":50.06,"low":50.06,"close":50.06,"volume":4160000,"adj_close":50.06}
{"date":"1958-09-29","open":49.87,"high":49.87,"low":49.87,"close":49.87,"volume":3680000,"adj_close":49.87}
{"date":"1958-09-26","open":49.66,"high":49.66,"low":49.66,"close":49.66,"volume":3420000,"adj_close":49.66}
{"date":"1958-09-25","open":49.57,"high":49.57,"low":49.57,"close":49.57,"volume":4490000,"adj_close":49.57}
{"date":"1958-09-24","open":49.78,"high":49.78,"low":49.78,"close":49.78,"volume":3120000,"adj_close":49.78}
{"date":"1958-09-23","open":49.56,"high":49.56,"low":49.56,"close":49.56,"volume":3950000,"adj_close":49.56}
{"date":"1958-09-22","open":49.2,"high":49.2,"low":49.2,"close":49.2,"volume":3490000,"adj_close":49.2}
{"date":"1958-09-19","open":49.4,"high":49.4,"low":49.4,"close":49.4,"volume":3880000,"adj_close":49.4}
{"date":"1958-09-18","open":49.38,"high":49.38,"low":49.38,"close":49.38,"volume":3460000,"adj_close":49.38}
{"date":"1958-09-17","open":49.35,"high":49.35,"low":49.35,"close":49.35,"volume":3790000,"adj_close":49.35}
{"date":"1958-09-16","open":49.35,"high":49.35,"low":49.35,"close":49.35,"volume":3940000,"adj_close":49.35}
{"date":"1958-09-15","open":48.96,"high":48.96,"low":48.96,"close":48.96,"volume":3040000,"adj_close":48.96}
{"date":"1958-09-12","open":48.53,"high":48.53,"low":48.53,"close":48.53,"volume":3100000,"adj_close":48.53}
{"date":"1958-09-11","open":48.64,"high":48.64,"low":48.64,"close":48.64,"volume":3300000,"adj_close":48.64}
{"date":"1958-09-10","open":48.31,"high":48.31,"low":48.31,"close":48.31,"volume":2820000,"adj_close":48.31}
{"date":"1958-09-09","open":48.46,"high":48.46,"low":48.46,"close":48.46,"volume":3480000,"adj_close":48.46}
{"date":"1958-09-08","open":48.13,"high":48.13,"low":48.13,"close":48.13,"volume":3030000,"adj_close":48.13}
{"date":"1958-09-05","open":47.97,"high":47.97,"low":47.97,"close":47.97,"volume":2520000,"adj_close":47.97}
{"date":"1958-09-04","open":48.1,"high":48.1,"low":48.1,"close":48.1,"volume":3100000,"adj_close":48.1}
{"date":"1958-09-03","open":48.18,"high":48.18,"low":48.18,"close":48.18,"volume":3240000,"adj_close":48.18}
{"date":"1958-09-02","open":48,"high":48,"low":48,"close":48,"volume":2930000,"adj_close":48}
{"date":"1958-08-29","open":47.75,"high":47.75,"low":47.75,"close":47.75,"volume":2260000,"adj_close":47.75}
{"date":"1958-08-28","open":47.66,"high":47.66,"low":47.66,"close":47.66,"volume":2540000,"adj_close":47.66}
{"date":"1958-08-27","open":47.91,"high":47.91,"low":47.91,"close":47.91,"volume":3250000,"adj_close":47.91}
{"date":"1958-08-26","open":47.9,"high":47.9,"low":47.9,"close":47.9,"volume":2910000,"adj_close":47.9}
{"date":"1958-08-25","open":47.74,"high":47.74,"low":47.74,"close":47.74,"volume":2610000,"adj_close":47.74}
{"date":"1958-08-22","open":47.73,"high":47.73,"low":47.73,"close":47.73,"volume":2660000,"adj_close":47.73}
{"date":"1958-08-21","open":47.63,"high":47.63,"low":47.63,"close":47.63,"volume":2500000,"adj_close":47.63}
{"date":"1958-08-20","open":47.32,"high":47.32,"low":47.32,"close":47.32,"volume":2460000,"adj_close":47.32}
{"date":"1958-08-19","open":47.3,"high":47.3,"low":47.3,"close":47.3,"volume":2250000,"adj_close":47.3}
{"date":"1958-08-18","open":47.22,"high":47.22,"low":47.22,"close":47.22,"volume":2390000,"adj_close":47.22}
{"date":"1958-08-15","open":47.5,"high":47.5,"low":47.5,"close":47.5,"volume":2960000,"adj_close":47.5}
{"date":"1958-08-14","open":47.91,"high":47.91,"low":47.91,"close":47.91,"volume":3370000,"adj_close":47.91}
{"date":"1958-08-13","open":47.81,"high":47.81,"low":47.81,"close":47.81,"volume":2790000,"adj_close":47.81}
{"date":"1958-08-12","open":47.73,"high":47.73,"low":47.73,"close":47.73,"volume":2600000,"adj_close":47.73}
{"date":"1958-08-11","open":48.16,"high":48.16,"low":48.16,"close":48.16,"volume":2870000,"adj_close":48.16}
{"date":"1958-08-08","open":48.05,"high":48.05,"low":48.05,"close":48.05,"volume":3650000,"adj_close":48.05}
{"date":"1958-08-07","open":47.77,"high":47.77,"low":47.77,"close":47.77,"volume":3200000,"adj_close":47.77}
{"date":"1958-08-06","open":47.46,"high":47.46,"low":47.46,"close":47.46,"volume":3440000,"adj_close":47.46}
{"date":"1958-08-05","open":47.75,"high":47.75,"low":47.75,"close":47.75,"volume":4210000,"adj_close":47.75}
{"date":"1958-08-04","open":47.94,"high":47.94,"low":47.94,"close":47.94,"volume":4000000,"adj_close":47.94}
{"date":"1958-08-01","open":47.49,"high":47.49,"low":47.49,"close":47.49,"volume":3380000,"adj_close":47.49}
{"date":"1958-07-31","open":47.19,"high":47.19,"low":47.19,"close":47.19,"volume":4440000,"adj_close":47.19}
{"date":"1958-07-30","open":47.09,"high":47.09,"low":47.09,"close":47.09,"volume":3680000,"adj_close":47.09}
{"date":"1958-07-29","open":46.96,"high":46.96,"low":46.96,"close":46.96,"volume":3310000,"adj_close":46.96}
{"date":"1958-07-28","open":47.15,"high":47.15,"low":47.15,"close":47.15,"volume":3940000,"adj_close":47.15}
{"date":"1958-07-25","open":46.97,"high":46.97,"low":46.97,"close":46.97,"volume":4430000,"adj_close":46.97}
{"date":"1958-07-24","open":46.65,"high":46.65,"low":46.65,"close":46.65,"volume":3740000,"adj_close":46.65}
{"date":"1958-07-23","open":46.4,"high":46.4,"low":46.4,"close":46.4,"volume":3550000,"adj_close":46.4}
{"date":"1958-07-22","open":46.41,"high":46.41,"low":46.41,"close":46.41,"volume":3420000,"adj_close":46.41}
{"date":"1958-07-21","open":46.33,"high":46.33,"low":46.33,"close":46.33,"volume":3440000,"adj_close":46.33}
{"date":"1958-07-18","open":45.77,"high":45.77,"low":45.77,"close":45.77,"volume":3350000,"adj_close":45.77}
{"date":"1958-07-17","open":45.55,"high":45.55,"low":45.55,"close":45.55,"volume":3180000,"adj_close":45.55}
{"date":"1958-07-16","open":45.25,"high":45.25,"low":45.25,"close":45.25,"volume":3240000,"adj_close":45.25}
{"date":"1958-07-15","open":45.11,"high":45.11,"low":45.11,"close":45.11,"volume":3090000,"adj_close":45.11}
{"date":"1958-07-14","open":45.14,"high":45.14,"low":45.14,"close":45.14,"volume":2540000,"adj_close":45.14}
{"date":"1958-07-11","open":45.72,"high":45.72,"low":45.72,"close":45.72,"volume":2400000,"adj_close":45.72}
{"date":"1958-07-10","open":45.42,"high":45.42,"low":45.42,"close":45.42,"volume":2510000,"adj_close":45.42}
{"date":"1958-07-09","open":45.25,"high":45.25,"low":45.25,"close":45.25,"volume":2630000,"adj_close":45.25}
{"date":"1958-07-08","open":45.4,"high":45.4,"low":45.4,"close":45.4,"volume":2430000,"adj_close":45.4}
{"date":"1958-07-07","open":45.62,"high":45.62,"low":45.62,"close":45.62,"volume":2510000,"adj_close":45.62}
{"date":"1958-07-03","open":45.47,"high":45.47,"low":45.47,"close":45.47,"volume":2630000,"adj_close":45.47}
{"date":"1958-07-02","open":45.32,"high":45.32,"low":45.32,"close":45.32,"volume":2370000,"adj_close":45.32}
{"date":"1958-07-01","open":45.28,"high":45.28,"low":45.28,"close":45.28,"volume":2600000,"adj_close":45.28}
{"date":"1958-06-30","open":45.24,"high":45.24,"low":45.24,"close":45.24,"volume":2820000,"adj_close":45.24}
{"date":"1958-06-27","open":44.9,"high":44.9,"low":44.9,"close":44.9,"volume":2800000,"adj_close":44.9}
{"date":"1958-06-26","open":44.84,"high":44.84,"low":44.84,"close":44.84,"volume":2910000,"adj_close":44.84}
{"date":"1958-06-25","open":44.63,"high":44.63,"low":44.63,"close":44.63,"volume":2720000,"adj_close":44.63}
{"date":"1958-06-24","open":44.52,"high":44.52,"low":44.52,"close":44.52,"volume":2560000,"adj_close":44.52}
{"date":"1958-06-23","open":44.69,"high":44.69,"low":44.69,"close":44.69,"volume":2340000,"adj_close":44.69}
{"date":"1958-06-20","open":44.85,"high":44.85,"low":44.85,"close":44.85,"volume":2590000,"adj_close":44.85}
{"date":"1958-06-19","open":44.61,"high":44.61,"low":44.61,"close":44.61,"volume":2690000,"adj_close":44.61}
{"date":"1958-06-18","open":45.34,"high":45.34,"low":45.34,"close":45.34,"volume":2640000,"adj_close":45.34}
{"date":"1958-06-17","open":44.94,"high":44.94,"low":44.94,"close":44.94,"volume":2950000,"adj_close":44.94}
{"date":"1958-06-16","open":45.18,"high":45.18,"low":45.18,"close":45.18,"volume":2870000,"adj_close":45.18}
{"date":"1958-06-13","open":45.02,"high":45.02,"low":45.02,"close":45.02,"volume":3100000,"adj_close":45.02}
{"date":"1958-06-12","open":44.75,"high":44.75,"low":44.75,"close":44.75,"volume":2760000,"adj_close":44.75}
{"date":"1958-06-11","open":44.49,"high":44.49,"low":44.49,"close":44.49,"volume":2570000,"adj_close":44.49}
{"date":"1958-06-10","open":44.48,"high":44.48,"low":44.48,"close":44.48,"volume":2390000,"adj_close":44.48}
{"date":"1958-06-09","open":44.57,"high":44.57,"low":44.57,"close":44.57,"volume":2380000,"adj_close":44.57}
{"date":"1958-06-06","open":44.64,"high":44.64,"low":44.64,"close":44.64,"volume":2680000,"adj_close":44.64}
{"date":"1958-06-05","open":44.55,"high":44.55,"low":44.55,"close":44.55,"volume":2600000,"adj_close":44.55}
{"date":"1958-06-04","open":44.5,"high":44.5,"low":44.5,"close":44.5,"volume":2690000,"adj_close":44.5}
{"date":"1958-06-03","open":44.46,"high":44.46,"low":44.46,"close":44.46,"volume":2780000,"adj_close":44.46}
{"date":"1958-06-02","open":44.31,"high":44.31,"low":44.31,"close":44.31,"volume":2770000,"adj_close":44.31}
{"date":"1958-05-29","open":44.09,"high":44.09,"low":44.09,"close":44.09,"volume":2350000,"adj_close":44.09}
{"date":"1958-05-28","open":43.85,"high":43.85,"low":43.85,"close":43.85,"volume":2260000,"adj_close":43.85}
{"date":"1958-05-27","open":43.79,"high":43.79,"low":43.79,"close":43.79,"volume":2180000,"adj_close":43.79}
{"date":"1958-05-26","open":43.85,"high":43.85,"low":43.85,"close":43.85,"volume":2500000,"adj_close":43.85}
{"date":"1958-05-23","open":43.87,"high":43.87,"low":43.87,"close":43.87,"volume":2570000,"adj_close":43.87}
{"date":"1958-05-22","open":43.78,"high":43.78,"low":43.78,"close":43.78,"volume":2950000,"adj_close":43.78}
{"date":"1958-05-21","open":43.55,"high":43.55,"low":43.55,"close":43.55,"volume":2580000,"adj_close":43.55}
{"date":"1958-05-20","open":43.61,"high":43.61,"low":43.61,"close":43.61,"volume":2500000,"adj_close":43.61}
{"date":"1958-05-19","open":43.24,"high":43.24,"low":43.24,"close":43.24,"volume":1910000,"adj_close":43.24}
{"date":"1958-05-16","open":43.36,"high":43.36,"low":43.36,"close":43.36,"volume":2030000,"adj_close":43.36}
{"date":"1958-05-15","open":43.34,"high":43.34,"low":43.34,"close":43.34,"volume":2470000,"adj_close":43.34}
{"date":"1958-05-14","open":43.12,"high":43.12,"low":43.12,"close":43.12,"volume":3060000,"adj_close":43.12}
{"date":"1958-05-13","open":43.62,"high":43.62,"low":43.62,"close":43.62,"volume":2940000,"adj_close":43.62}
{"date":"1958-05-12","open":43.75,"high":43.75,"low":43.75,"close":43.75,"volume":2780000,"adj_close":43.75}
{"date":"1958-05-09","open":44.09,"high":44.09,"low":44.09,"close":44.09,"volume":2760000,"adj_close":44.09}
{"date":"1958-05-08","open":43.99,"high":43.99,"low":43.99,"close":43.99,"volume":2790000,"adj_close":43.99}
{"date":"1958-05-07","open":43.93,"high":43.93,"low":43.93,"close":43.93,"volume":2770000,"adj_close":43.93}
{"date":"1958-05-06","open":44.01,"high":44.01,"low":44.01,"close":44.01,"volume":3110000,"adj_close":44.01}
{"date":"1958-05-05","open":43.79,"high":43.79,"low":43.79,"close":43.79,"volume":2670000,"adj_close":43.79}
{"date":"1958-05-02","open":43.69,"high":43.69,"low":43.69,"close":43.69,"volume":2290000,"adj_close":43.69}
{"date":"1958-05-01","open":43.54,"high":43.54,"low":43.54,"close":43.54,"volume":2630000,"adj_close":43.54}
{"date":"1958-04-30","open":43.44,"high":43.44,"low":43.44,"close":43.44,"volume":2900000,"adj_close":43.44}
{"date":"1958-04-29","open":43,"high":43,"low":43,"close":43,"volume":2190000,"adj_close":43}
{"date":"1958-04-28","open":43.22,"high":43.22,"low":43.22,"close":43.22,"volume":2400000,"adj_close":43.22}
{"date":"1958-04-25","open":43.36,"high":43.36,"low":43.36,"close":43.36,"volume":3020000,"adj_close":43.36}
{"date":"1958-04-24","open":43.14,"high":43.14,"low":43.14,"close":43.14,"volume":2870000,"adj_close":43.14}
{"date":"1958-04-23","open":42.8,"high":42.8,"low":42.8,"close":42.8,"volume":2720000,"adj_close":42.8}
{"date":"1958-04-22","open":42.8,"high":42.8,"low":42.8,"close":42.8,"volume":2440000,"adj_close":42.8}
{"date":"1958-04-21","open":42.93,"high":42.93,"low":42.93,"close":42.93,"volume":2550000,"adj_close":42.93}
{"date":"1958-04-18","open":42.71,"high":42.71,"low":42.71,"close":42.71,"volume":2700000,"adj_close":42.71}
{"date":"1958-04-17","open":42.25,"high":42.25,"low":42.25,"close":42.25,"volume":2500000,"adj_close":42.25}
{"date":"1958-04-16","open":42.1,"high":42.1,"low":42.1,"close":42.1,"volume":2240000,"adj_close":42.1}
{"date":"1958-04-15","open":42.43,"high":42.43,"low":42.43,"close":42.43,"volume":2590000,"adj_close":42.43}
{"date":"1958-04-14","open":42,"high":42,"low":42,"close":42,"volume":2180000,"adj_close":42}
{"date":"1958-04-11","open":41.74,"high":41.74,"low":41.74,"close":41.74,"volume":2060000,"adj_close":41.74}
{"date":"1958-04-10","open":41.7,"high":41.7,"low":41.7,"close":41.7,"volume":2000000,"adj_close":41.7}
{"date":"1958-04-09","open":41.65,"high":41.65,"low":41.65,"close":41.65,"volume":2040000,"adj_close":41.65}
{"date":"1958-04-08","open":41.43,"high":41.43,"low":41.43,"close":41.43,"volume":2190000,"adj_close":41.43}
{"date":"1958-04-07","open":41.33,"high":41.33,"low":41.33,"close":41.33,"volume":2090000,"adj_close":41.33}
{"date":"1958-04-03","open":41.48,"high":41.48,"low":41.48,"close":41.48,"volume":2130000,"adj_close":41.48}
{"date":"1958-04-02","open":41.6,"high":41.6,"low":41.6,"close":41.6,"volume":2390000,"adj_close":41.6}
{"date":"1958-04-01","open":41.93,"high":41.93,"low":41.93,"close":41.93,"volume":2070000,"adj_close":41.93}
{"date":"1958-03-31","open":42.1,"high":42.1,"low":42.1,"close":42.1,"volume":2050000,"adj_close":42.1}
{"date":"1958-03-28","open":42.2,"high":42.2,"low":42.2,"close":42.2,"volume":1930000,"adj_close":42.2}
{"date":"1958-03-27","open":42.17,"high":42.17,"low":42.17,"close":42.17,"volume":2140000,"adj_close":42.17}
{"date":"1958-03-26","open":42.3,"high":42.3,"low":42.3,"close":42.3,"volume":1990000,"adj_close":42.3}
{"date":"1958-03-25","open":42.44,"high":42.44,"low":42.44,"close":42.44,"volume":2210000,"adj_close":42.44}
{"date":"1958-03-24","open":42.58,"high":42.58,"low":42.58,"close":42.58,"volume":2580000,"adj_close":42.58}
{"date":"1958-03-21","open":42.42,"high":42.42,"low":42.42,"close":42.42,"volume":2430000,"adj_close":42.42}
{"date":"1958-03-20","open":42.11,"high":42.11,"low":42.11,"close":42.11,"volume":2280000,"adj_close":42.11}
{"date":"1958-03-19","open":42.09,"high":42.09,"low":42.09,"close":42.09,"volume":2410000,"adj_close":42.09}
{"date":"1958-03-18","open":41.89,"high":41.89,"low":41.89,"close":41.89,"volume":2070000,"adj_close":41.89}
{"date":"1958-03-17","open":42.04,"high":42.04,"low":42.04,"close":42.04,"volume":2130000,"adj_close":42.04}
{"date":"1958-03-14","open":42.33,"high":42.33,"low":42.33,"close":42.33,"volume":2150000,"adj_close":42.33}
{"date":"1958-03-13","open":42.46,"high":42.46,"low":42.46,"close":42.46,"volume":2830000,"adj_close":42.46}
{"date":"1958-03-12","open":42.41,"high":42.41,"low":42.41,"close":42.41,"volume":2420000,"adj_close":42.41}
{"date":"1958-03-11","open":42.51,"high":42.51,"low":42.51,"close":42.51,"volume":2640000,"adj_close":42.51}
{"date":"1958-03-10","open":42.21,"high":42.21,"low":42.21,"close":42.21,"volume":1980000,"adj_close":42.21}
{"date":"1958-03-07","open":42.07,"high":42.07,"low":42.07,"close":42.07,"volume":2130000,"adj_close":42.07}
{"date":"1958-03-06","open":42,"high":42,"low":42,"close":42,"volume":2470000,"adj_close":42}
{"date":"1958-03-05","open":41.47,"high":41.47,"low":41.47,"close":41.47,"volume":2020000,"adj_close":41.47}
{"date":"1958-03-04","open":41.35,"high":41.35,"low":41.35,"close":41.35,"volume":2010000,"adj_close":41.35}
{"date":"1958-03-03","open":41.13,"high":41.13,"low":41.13,"close":41.13,"volume":1810000,"adj_close":41.13}
{"date":"1958-02-28","open":40.84,"high":40.84,"low":40.84,"close":40.84,"volume":1580000,"adj_close":40.84}
{"date":"1958-02-27","open":40.68,"high":40.68,"low":40.68,"close":40.68,"volume":1670000,"adj_close":40.68}
{"date":"1958-02-26","open":40.92,"high":40.92,"low":40.92,"close":40.92,"volume":1880000,"adj_close":40.92}
{"date":"1958-02-25","open":40.61,"high":40.61,"low":40.61,"close":40.61,"volume":1920000,"adj_close":40.61}
{"date":"1958-02-24","open":40.65,"high":40.65,"low":40.65,"close":40.65,"volume":1570000,"adj_close":40.65}
{"date":"1958-02-21","open":40.88,"high":40.88,"low":40.88,"close":40.88,"volume":1700000,"adj_close":40.88}
{"date":"1958-02-20","open":40.91,"high":40.91,"low":40.91,"close":40.91,"volume":2060000,"adj_close":40.91}
{"date":"1958-02-19","open":41.15,"high":41.15,"low":41.15,"close":41.15,"volume":2070000,"adj_close":41.15}
{"date":"1958-02-18","open":41.17,"high":41.17,"low":41.17,"close":41.17,"volume":1680000,"adj_close":41.17}
{"date":"1958-02-17","open":41.11,"high":41.11,"low":41.11,"close":41.11,"volume":1700000,"adj_close":41.11}
{"date":"1958-02-14","open":41.33,"high":41.33,"low":41.33,"close":41.33,"volume":2070000,"adj_close":41.33}
{"date":"1958-02-13","open":40.94,"high":40.94,"low":40.94,"close":40.94,"volume":1880000,"adj_close":40.94}
{"date":"1958-02-12","open":40.93,"high":40.93,"low":40.93,"close":40.93,"volume":2030000,"adj_close":40.93}
{"date":"1958-02-11","open":41.11,"high":41.11,"low":41.11,"close":41.11,"volume":2110000,"adj_close":41.11}
{"date":"1958-02-10","open":41.48,"high":41.48,"low":41.48,"close":41.48,"volume":1900000,"adj_close":41.48}
{"date":"1958-02-07","open":41.73,"high":41.73,"low":41.73,"close":41.73,"volume":2220000,"adj_close":41.73}
{"date":"1958-02-06","open":42.1,"high":42.1,"low":42.1,"close":42.1,"volume":2210000,"adj_close":42.1}
{"date":"1958-02-05","open":42.19,"high":42.19,"low":42.19,"close":42.19,"volume":2480000,"adj_close":42.19}
{"date":"1958-02-04","open":42.46,"high":42.46,"low":42.46,"close":42.46,"volume":2970000,"adj_close":42.46}
{"date":"1958-02-03","open":42.04,"high":42.04,"low":42.04,"close":42.04,"volume":2490000,"adj_close":42.04}
{"date":"1958-01-31","open":41.7,"high":41.7,"low":41.7,"close":41.7,"volume":2030000,"adj_close":41.7}
{"date":"1958-01-30","open":41.68,"high":41.68,"low":41.68,"close":41.68,"volume":2150000,"adj_close":41.68}
{"date":"1958-01-29","open":41.88,"high":41.88,"low":41.88,"close":41.88,"volume":2220000,"adj_close":41.88}
{"date":"1958-01-28","open":41.63,"high":41.63,"low":41.63,"close":41.63,"volume":2030000,"adj_close":41.63}
{"date":"1958-01-27","open":41.59,"high":41.59,"low":41.59,"close":41.59,"volume":2320000,"adj_close":41.59}
{"date":"1958-01-24","open":41.71,"high":41.71,"low":41.71,"close":41.71,"volume":2830000,"adj_close":41.71}
{"date":"1958-01-23","open":41.36,"high":41.36,"low":41.36,"close":41.36,"volume":1910000,"adj_close":41.36}
{"date":"1958-01-22","open":41.2,"high":41.2,"low":41.2,"close":41.2,"volume":2390000,"adj_close":41.2}
{"date":"1958-01-21","open":41.3,"high":41.3,"low":41.3,"close":41.3,"volume":2160000,"adj_close":41.3}
{"date":"1958-01-20","open":41.35,"high":41.35,"low":41.35,"close":41.35,"volume":2310000,"adj_close":41.35}
{"date":"1958-01-17","open":41.1,"high":41.1,"low":41.1,"close":41.1,"volume":2200000,"adj_close":41.1}
{"date":"1958-01-16","open":41.06,"high":41.06,"low":41.06,"close":41.06,"volume":3950000,"adj_close":41.06}
{"date":"1958-01-15","open":40.99,"high":40.99,"low":40.99,"close":40.99,"volume":2080000,"adj_close":40.99}
{"date":"1958-01-14","open":40.67,"high":40.67,"low":40.67,"close":40.67,"volume":2010000,"adj_close":40.67}
{"date":"1958-01-13","open":40.49,"high":40.49,"low":40.49,"close":40.49,"volume":1860000,"adj_close":40.49}
{"date":"1958-01-10","open":40.37,"high":40.37,"low":40.37,"close":40.37,"volume":2010000,"adj_close":40.37}
{"date":"1958-01-09","open":40.75,"high":40.75,"low":40.75,"close":40.75,"volume":2180000,"adj_close":40.75}
{"date":"1958-01-08","open":40.99,"high":40.99,"low":40.99,"close":40.99,"volume":2230000,"adj_close":40.99}
{"date":"1958-01-07","open":41,"high":41,"low":41,"close":41,"volume":2220000,"adj_close":41}
{"date":"1958-01-06","open":40.68,"high":40.68,"low":40.68,"close":40.68,"volume":2500000,"adj_close":40.68}
{"date":"1958-01-03","open":40.87,"high":40.87,"low":40.87,"close":40.87,"volume":2440000,"adj_close":40.87}
{"date":"1958-01-02","open":40.33,"high":40.33,"low":40.33,"close":40.33,"volume":1800000,"adj_close":40.33}
{"date":"1957-12-31","open":39.99,"high":39.99,"low":39.99,"close":39.99,"volume":5070000,"adj_close":39.99}
{"date":"1957-12-30","open":39.58,"high":39.58,"low":39.58,"close":39.58,"volume":3750000,"adj_close":39.58}
{"date":"1957-12-27","open":39.78,"high":39.78,"low":39.78,"close":39.78,"volume":2620000,"adj_close":39.78}
{"date":"1957-12-26","open":39.92,"high":39.92,"low":39.92,"close":39.92,"volume":2280000,"adj_close":39.92}
{"date":"1957-12-24","open":39.52,"high":39.52,"low":39.52,"close":39.52,"volume":2220000,"adj_close":39.52}
{"date":"1957-12-23","open":39.48,"high":39.48,"low":39.48,"close":39.48,"volume":2790000,"adj_close":39.48}
{"date":"1957-12-20","open":39.48,"high":39.48,"low":39.48,"close":39.48,"volume":2500000,"adj_close":39.48}
{"date":"1957-12-19","open":39.8,"high":39.8,"low":39.8,"close":39.8,"volume":2740000,"adj_close":39.8}
{"date":"1957-12-18","open":39.38,"high":39.38,"low":39.38,"close":39.38,"volume":2750000,"adj_close":39.38}
{"date":"1957-12-17","open":39.42,"high":39.42,"low":39.42,"close":39.42,"volume":2820000,"adj_close":39.42}
{"date":"1957-12-16","open":40.12,"high":40.12,"low":40.12,"close":40.12,"volume":2350000,"adj_close":40.12}
{"date":"1957-12-13","open":40.73,"high":40.73,"low":40.73,"close":40.73,"volume":2310000,"adj_close":40.73}
{"date":"1957-12-12","open":40.55,"high":40.55,"low":40.55,"close":40.55,"volume":2330000,"adj_close":40.55}
{"date":"1957-12-11","open":40.51,"high":40.51,"low":40.51,"close":40.51,"volume":2240000,"adj_close":40.51}
{"date":"1957-12-10","open":40.56,"high":40.56,"low":40.56,"close":40.56,"volume":2360000,"adj_close":40.56}
{"date":"1957-12-09","open":40.92,"high":40.92,"low":40.92,"close":40.92,"volume":2230000,"adj_close":40.92}
{"date":"1957-12-06","open":41.31,"high":41.31,"low":41.31,"close":41.31,"volume":2350000,"adj_close":41.31}
{"date":"1957-12-05","open":41.52,"high":41.52,"low":41.52,"close":41.52,"volume":2020000,"adj_close":41.52}
{"date":"1957-12-04","open":41.54,"high":41.54,"low":41.54,"close":41.54,"volume":2220000,"adj_close":41.54}
{"date":"1957-12-03","open":41.37,"high":41.37,"low":41.37,"close":41.37,"volume":2060000,"adj_close":41.37}
{"date":"1957-12-02","open":41.36,"high":41.36,"low":41.36,"close":41.36,"volume":2430000,"adj_close":41.36}
{"date":"1957-11-29","open":41.72,"high":41.72,"low":41.72,"close":41.72,"volume":2740000,"adj_close":41.72}
{"date":"1957-11-27","open":41.25,"high":41.25,"low":41.25,"close":41.25,"volume":3330000,"adj_close":41.25}
{"date":"1957-11-26","open":40.09,"high":40.09,"low":40.09,"close":40.09,"volume":3650000,"adj_close":40.09}
{"date":"1957-11-25","open":41.18,"high":41.18,"low":41.18,"close":41.18,"volume":2600000,"adj_close":41.18}
{"date":"1957-11-22","open":40.87,"high":40.87,"low":40.87,"close":40.87,"volume":2850000,"adj_close":40.87}
{"date":"1957-11-21","open":40.48,"high":40.48,"low":40.48,"close":40.48,"volume":2900000,"adj_close":40.48}
{"date":"1957-11-20","open":39.92,"high":39.92,"low":39.92,"close":39.92,"volume":2400000,"adj_close":39.92}
{"date":"1957-11-19","open":39.81,"high":39.81,"low":39.81,"close":39.81,"volume":2240000,"adj_close":39.81}
{"date":"1957-11-18","open":40.04,"high":40.04,"low":40.04,"close":40.04,"volume":2110000,"adj_close":40.04}
{"date":"1957-11-15","open":40.37,"high":40.37,"low":40.37,"close":40.37,"volume":3510000,"adj_close":40.37}
{"date":"1957-11-14","open":39.44,"high":39.44,"low":39.44,"close":39.44,"volume":2450000,"adj_close":39.44}
{"date":"1957-11-13","open":39.55,"high":39.55,"low":39.55,"close":39.55,"volume":2120000,"adj_close":39.55}
{"date":"1957-11-12","open":39.6,"high":39.6,"low":39.6,"close":39.6,"volume":2050000,"adj_close":39.6}
{"date":"1957-11-11","open":40.18,"high":40.18,"low":40.18,"close":40.18,"volume":1540000,"adj_close":40.18}
{"date":"1957-11-08","open":40.19,"high":40.19,"low":40.19,"close":40.19,"volume":2140000,"adj_close":40.19}
{"date":"1957-11-07","open":40.67,"high":40.67,"low":40.67,"close":40.67,"volume":2580000,"adj_close":40.67}
{"date":"1957-11-06","open":40.43,"high":40.43,"low":40.43,"close":40.43,"volume":2550000,"adj_close":40.43}
{"date":"1957-11-04","open":40.37,"high":40.37,"low":40.37,"close":40.37,"volume":2380000,"adj_close":40.37}
{"date":"1957-11-01","open":40.44,"high":40.44,"low":40.44,"close":40.44,"volume":2060000,"adj_close":40.44}
{"date":"1957-10-31","open":41.06,"high":41.06,"low":41.06,"close":41.06,"volume":2170000,"adj_close":41.06}
{"date":"1957-10-30","open":41.02,"high":41.02,"low":41.02,"close":41.02,"volume":2060000,"adj_close":41.02}
{"date":"1957-10-29","open":40.69,"high":40.69,"low":40.69,"close":40.69,"volume":1860000,"adj_close":40.69}
{"date":"1957-10-28","open":40.42,"high":40.42,"low":40.42,"close":40.42,"volume":1800000,"adj_close":40.42}
{"date":"1957-10-25","open":40.59,"high":40.59,"low":40.59,"close":40.59,"volume":2400000,"adj_close":40.59}
{"date":"1957-10-24","open":40.71,"high":40.71,"low":40.71,"close":40.71,"volume":4030000,"adj_close":40.71}
{"date":"1957-10-23","open":40.73,"high":40.73,"low":40.73,"close":40.73,"volume":4600000,"adj_close":40.73}
{"date":"1957-10-22","open":38.98,"high":38.98,"low":38.98,"close":38.98,"volume":5090000,"adj_close":38.98}
{"date":"1957-10-21","open":39.15,"high":39.15,"low":39.15,"close":39.15,"volume":4670000,"adj_close":39.15}
{"date":"1957-10-18","open":40.33,"high":40.33,"low":40.33,"close":40.33,"volume":2670000,"adj_close":40.33}
{"date":"1957-10-17","open":40.65,"high":40.65,"low":40.65,"close":40.65,"volume":3060000,"adj_close":40.65}
{"date":"1957-10-16","open":41.33,"high":41.33,"low":41.33,"close":41.33,"volume":2050000,"adj_close":41.33}
{"date":"1957-10-15","open":41.67,"high":41.67,"low":41.67,"close":41.67,"volume":2620000,"adj_close":41.67}
{"date":"1957-10-14","open":41.24,"high":41.24,"low":41.24,"close":41.24,"volume":2770000,"adj_close":41.24}
{"date":"1957-10-11","open":40.94,"high":40.94,"low":40.94,"close":40.94,"volume":4460000,"adj_close":40.94}
{"date":"1957-10-10","open":40.96,"high":40.96,"low":40.96,"close":40.96,"volume":3300000,"adj_close":40.96}
{"date":"1957-10-09","open":41.99,"high":41.99,"low":41.99,"close":41.99,"volume":2120000,"adj_close":41.99}
{"date":"1957-10-08","open":41.95,"high":41.95,"low":41.95,"close":41.95,"volume":3190000,"adj_close":41.95}
{"date":"1957-10-07","open":42.22,"high":42.22,"low":42.22,"close":42.22,"volume":2490000,"adj_close":42.22}
{"date":"1957-10-04","open":42.79,"high":42.79,"low":42.79,"close":42.79,"volume":1520000,"adj_close":42.79}
{"date":"1957-10-03","open":43.14,"high":43.14,"low":43.14,"close":43.14,"volume":1590000,"adj_close":43.14}
{"date":"1957-10-02","open":43.1,"high":43.1,"low":43.1,"close":43.1,"volume":1760000,"adj_close":43.1}
{"date":"1957-10-01","open":42.76,"high":42.76,"low":42.76,"close":42.76,"volume":1680000,"adj_close":42.76}
{"date":"1957-09-30","open":42.42,"high":42.42,"low":42.42,"close":42.42,"volume":1520000,"adj_close":42.42}
{"date":"1957-09-27","open":42.55,"high":42.55,"low":42.55,"close":42.55,"volume":1750000,"adj_close":42.55}
{"date":"1957-09-26","open":42.57,"high":42.57,"low":42.57,"close":42.57,"volume":2130000,"adj_close":42.57}
{"date":"1957-09-25","open":42.98,"high":42.98,"low":42.98,"close":42.98,"volume":2770000,"adj_close":42.98}
{"date":"1957-09-24","open":42.98,"high":42.98,"low":42.98,"close":42.98,"volume":2840000,"adj_close":42.98}
{"date":"1957-09-23","open":42.69,"high":42.69,"low":42.69,"close":42.69,"volume":3160000,"adj_close":42.69}
{"date":"1957-09-20","open":43.69,"high":43.69,"low":43.69,"close":43.69,"volume":2340000,"adj_close":43.69}
{"date":"1957-09-19","open":44.4,"high":44.4,"low":44.4,"close":44.4,"volume":1520000,"adj_close":44.4}
{"date":"1957-09-18","open":44.69,"high":44.69,"low":44.69,"close":44.69,"volume":1540000,"adj_close":44.69}
{"date":"1957-09-17","open":44.64,"high":44.64,"low":44.64,"close":44.64,"volume":1490000,"adj_close":44.64}
{"date":"1957-09-16","open":44.58,"high":44.58,"low":44.58,"close":44.58,"volume":1290000,"adj_close":44.58}
{"date":"1957-09-13","open":44.8,"high":44.8,"low":44.8,"close":44.8,"volume":1620000,"adj_close":44.8}
{"date":"1957-09-12","open":44.82,"high":44.82,"low":44.82,"close":44.82,"volume":2010000,"adj_close":44.82}
{"date":"1957-09-11","open":44.26,"high":44.26,"low":44.26,"close":44.26,"volume":2130000,"adj_close":44.26}
{"date":"1957-09-10","open":43.87,"high":43.87,"low":43.87,"close":43.87,"volume":1870000,"adj_close":43.87}
{"date":"1957-09-09","open":44.28,"high":44.28,"low":44.28,"close":44.28,"volume":1420000,"adj_close":44.28}
{"date":"1957-09-06","open":44.68,"high":44.68,"low":44.68,"close":44.68,"volume":1320000,"adj_close":44.68}
{"date":"1957-09-05","open":44.82,"high":44.82,"low":44.82,"close":44.82,"volume":1420000,"adj_close":44.82}
{"date":"1957-09-04","open":45.05,"high":45.05,"low":45.05,"close":45.05,"volume":1260000,"adj_close":45.05}
{"date":"1957-09-03","open":45.44,"high":45.44,"low":45.44,"close":45.44,"volume":1490000,"adj_close":45.44}
{"date":"1957-08-30","open":45.22,"high":45.22,"low":45.22,"close":45.22,"volume":1600000,"adj_close":45.22}
{"date":"1957-08-29","open":44.46,"high":44.46,"low":44.46,"close":44.46,"volume":1630000,"adj_close":44.46}
{"date":"1957-08-28","open":44.64,"high":44.64,"low":44.64,"close":44.64,"volume":1840000,"adj_close":44.64}
{"date":"1957-08-27","open":44.61,"high":44.61,"low":44.61,"close":44.61,"volume":2250000,"adj_close":44.61}
{"date":"1957-08-26","open":43.89,"high":43.89,"low":43.89,"close":43.89,"volume":2680000,"adj_close":43.89}
{"date":"1957-08-23","open":44.51,"high":44.51,"low":44.51,"close":44.51,"volume":1960000,"adj_close":44.51}
{"date":"1957-08-22","open":45.16,"high":45.16,"low":45.16,"close":45.16,"volume":1500000,"adj_close":45.16}
{"date":"1957-08-21","open":45.49,"high":45.49,"low":45.49,"close":45.49,"volume":1720000,"adj_close":45.49}
{"date":"1957-08-20","open":45.29,"high":45.29,"low":45.29,"close":45.29,"volume":2700000,"adj_close":45.29}
{"date":"1957-08-19","open":44.91,"high":44.91,"low":44.91,"close":44.91,"volume":2040000,"adj_close":44.91}
{"date":"1957-08-16","open":45.83,"high":45.83,"low":45.83,"close":45.83,"volume":1470000,"adj_close":45.83}
{"date":"1957-08-15","open":45.75,"high":45.75,"low":45.75,"close":45.75,"volume":2040000,"adj_close":45.75}
{"date":"1957-08-14","open":45.73,"high":45.73,"low":45.73,"close":45.73,"volume":2040000,"adj_close":45.73}
{"date":"1957-08-13","open":46.3,"high":46.3,"low":46.3,"close":46.3,"volume":1580000,"adj_close":46.3}
{"date":"1957-08-12","open":46.33,"high":46.33,"low":46.33,"close":46.33,"volume":1650000,"adj_close":46.33}
{"date":"1957-08-09","open":46.92,"high":46.92,"low":46.92,"close":46.92,"volume":1570000,"adj_close":46.92}
{"date":"1957-08-08","open":46.9,"high":46.9,"low":46.9,"close":46.9,"volume":1690000,"adj_close":46.9}
{"date":"1957-08-07","open":47.03,"high":47.03,"low":47.03,"close":47.03,"volume":2460000,"adj_close":47.03}
{"date":"1957-08-06","open":46.67,"high":46.67,"low":46.67,"close":46.67,"volume":1910000,"adj_close":46.67}
{"date":"1957-08-05","open":47.26,"high":47.26,"low":47.26,"close":47.26,"volume":1790000,"adj_close":47.26}
{"date":"1957-08-02","open":47.68,"high":47.68,"low":47.68,"close":47.68,"volume":1610000,"adj_close":47.68}
{"date":"1957-08-01","open":47.79,"high":47.79,"low":47.79,"close":47.79,"volume":1660000,"adj_close":47.79}
{"date":"1957-07-31","open":47.91,"high":47.91,"low":47.91,"close":47.91,"volume":1830000,"adj_close":47.91}
{"date":"1957-07-30","open":47.92,"high":47.92,"low":47.92,"close":47.92,"volume":1780000,"adj_close":47.92}
{"date":"1957-07-29","open":47.92,"high":47.92,"low":47.92,"close":47.92,"volume":1990000,"adj_close":47.92}
{"date":"1957-07-26","open":48.45,"high":48.45,"low":48.45,"close":48.45,"volume":1710000,"adj_close":48.45}
{"date":"1957-07-25","open":48.61,"high":48.61,"low":48.61,"close":48.61,"volume":1800000,"adj_close":48.61}
{"date":"1957-07-24","open":48.61,"high":48.61,"low":48.61,"close":48.61,"volume":1730000,"adj_close":48.61}
{"date":"1957-07-23","open":48.56,"high":48.56,"low":48.56,"close":48.56,"volume":1840000,"adj_close":48.56}
{"date":"1957-07-22","open":48.47,"high":48.47,"low":48.47,"close":48.47,"volume":1950000,"adj_close":48.47}
{"date":"1957-07-19","open":48.58,"high":48.58,"low":48.58,"close":48.58,"volume":1930000,"adj_close":48.58}
{"date":"1957-07-18","open":48.53,"high":48.53,"low":48.53,"close":48.53,"volume":2130000,"adj_close":48.53}
{"date":"1957-07-17","open":48.58,"high":48.58,"low":48.58,"close":48.58,"volume":2060000,"adj_close":48.58}
{"date":"1957-07-16","open":48.88,"high":48.88,"low":48.88,"close":48.88,"volume":2510000,"adj_close":48.88}
{"date":"1957-07-15","open":49.13,"high":49.13,"low":49.13,"close":49.13,"volume":2480000,"adj_close":49.13}
{"date":"1957-07-12","open":49.08,"high":49.08,"low":49.08,"close":49.08,"volume":2240000,"adj_close":49.08}
{"date":"1957-07-11","open":48.86,"high":48.86,"low":48.86,"close":48.86,"volume":2830000,"adj_close":48.86}
{"date":"1957-07-10","open":49,"high":49,"low":49,"close":49,"volume":2880000,"adj_close":49}
{"date":"1957-07-09","open":48.9,"high":48.9,"low":48.9,"close":48.9,"volume":2450000,"adj_close":48.9}
{"date":"1957-07-08","open":48.9,"high":48.9,"low":48.9,"close":48.9,"volume":2840000,"adj_close":48.9}
{"date":"1957-07-05","open":48.69,"high":48.69,"low":48.69,"close":48.69,"volume":2240000,"adj_close":48.69}
{"date":"1957-07-03","open":48.46,"high":48.46,"low":48.46,"close":48.46,"volume":2720000,"adj_close":48.46}
{"date":"1957-07-02","open":47.9,"high":47.9,"low":47.9,"close":47.9,"volume":2450000,"adj_close":47.9}
{"date":"1957-07-01","open":47.43,"high":47.43,"low":47.43,"close":47.43,"volume":1840000,"adj_close":47.43}
{"date":"1957-06-28","open":47.37,"high":47.37,"low":47.37,"close":47.37,"volume":1770000,"adj_close":47.37}
{"date":"1957-06-27","open":47.26,"high":47.26,"low":47.26,"close":47.26,"volume":1800000,"adj_close":47.26}
{"date":"1957-06-26","open":47.09,"high":47.09,"low":47.09,"close":47.09,"volume":1870000,"adj_close":47.09}
{"date":"1957-06-25","open":47.15,"high":47.15,"low":47.15,"close":47.15,"volume":2000000,"adj_close":47.15}
{"date":"1957-06-24","open":46.78,"high":46.78,"low":46.78,"close":46.78,"volume":2040000,"adj_close":46.78}
{"date":"1957-06-21","open":47.15,"high":47.15,"low":47.15,"close":47.15,"volume":1970000,"adj_close":47.15}
{"date":"1957-06-20","open":47.43,"high":47.43,"low":47.43,"close":47.43,"volume":2050000,"adj_close":47.43}
{"date":"1957-06-19","open":47.72,"high":47.72,"low":47.72,"close":47.72,"volume":2220000,"adj_close":47.72}
{"date":"1957-06-18","open":48.04,"high":48.04,"low":48.04,"close":48.04,"volume":2440000,"adj_close":48.04}
{"date":"1957-06-17","open":48.24,"high":48.24,"low":48.24,"close":48.24,"volume":2220000,"adj_close":48.24}
{"date":"1957-06-14","open":48.15,"high":48.15,"low":48.15,"close":48.15,"volume":2090000,"adj_close":48.15}
{"date":"1957-06-13","open":48.14,"high":48.14,"low":48.14,"close":48.14,"volume":2630000,"adj_close":48.14}
{"date":"1957-06-12","open":48.05,"high":48.05,"low":48.05,"close":48.05,"volume":2600000,"adj_close":48.05}
{"date":"1957-06-11","open":47.94,"high":47.94,"low":47.94,"close":47.94,"volume":2850000,"adj_close":47.94}
{"date":"1957-06-10","open":47.9,"high":47.9,"low":47.9,"close":47.9,"volume":2050000,"adj_close":47.9}
{"date":"1957-06-07","open":47.85,"high":47.85,"low":47.85,"close":47.85,"volume":2380000,"adj_close":47.85}
{"date":"1957-06-06","open":47.8,"high":47.8,"low":47.8,"close":47.8,"volume":2300000,"adj_close":47.8}
{"date":"1957-06-05","open":47.27,"high":47.27,"low":47.27,"close":47.27,"volume":1940000,"adj_close":47.27}
{"date":"1957-06-04","open":47.28,"high":47.28,"low":47.28,"close":47.28,"volume":2200000,"adj_close":47.28}
{"date":"1957-06-03","open":47.37,"high":47.37,"low":47.37,"close":47.37,"volume":2050000,"adj_close":47.37}
{"date":"1957-05-31","open":47.43,"high":47.43,"low":47.43,"close":47.43,"volume":2050000,"adj_close":47.43}
{"date":"1957-05-29","open":47.11,"high":47.11,"low":47.11,"close":47.11,"volume":2270000,"adj_close":47.11}
{"date":"1957-05-28","open":46.69,"high":46.69,"low":46.69,"close":46.69,"volume":2070000,"adj_close":46.69}
{"date":"1957-05-27","open":46.78,"high":46.78,"low":46.78,"close":46.78,"volume":2290000,"adj_close":46.78}
{"date":"1957-05-24","open":47.21,"high":47.21,"low":47.21,"close":47.21,"volume":2340000,"adj_close":47.21}
{"date":"1957-05-23","open":47.15,"high":47.15,"low":47.15,"close":47.15,"volume":2110000,"adj_close":47.15}
{"date":"1957-05-22","open":47.14,"high":47.14,"low":47.14,"close":47.14,"volume":2060000,"adj_close":47.14}
{"date":"1957-05-21","open":47.33,"high":47.33,"low":47.33,"close":47.33,"volume":2370000,"adj_close":47.33}
{"date":"1957-05-20","open":47.35,"high":47.35,"low":47.35,"close":47.35,"volume":2300000,"adj_close":47.35}
{"date":"1957-05-17","open":47.15,"high":47.15,"low":47.15,"close":47.15,"volume":2510000,"adj_close":47.15}
{"date":"1957-05-16","open":47.02,"high":47.02,"low":47.02,"close":47.02,"volume":2690000,"adj_close":47.02}
{"date":"1957-05-15","open":46.83,"high":46.83,"low":46.83,"close":46.83,"volume":2590000,"adj_close":46.83}
{"date":"1957-05-14","open":46.67,"high":46.67,"low":46.67,"close":46.67,"volume":2580000,"adj_close":46.67}
{"date":"1957-05-13","open":46.88,"high":46.88,"low":46.88,"close":46.88,"volume":2720000,"adj_close":46.88}
{"date":"1957-05-10","open":46.59,"high":46.59,"low":46.59,"close":46.59,"volume":2430000,"adj_close":46.59}
{"date":"1957-05-09","open":46.36,"high":46.36,"low":46.36,"close":46.36,"volume":2520000,"adj_close":46.36}
{"date":"1957-05-08","open":46.31,"high":46.31,"low":46.31,"close":46.31,"volume":2590000,"adj_close":46.31}
{"date":"1957-05-07","open":46.13,"high":46.13,"low":46.13,"close":46.13,"volume":2300000,"adj_close":46.13}
{"date":"1957-05-06","open":46.27,"high":46.27,"low":46.27,"close":46.27,"volume":2210000,"adj_close":46.27}
{"date":"1957-05-03","open":46.34,"high":46.34,"low":46.34,"close":46.34,"volume":2390000,"adj_close":46.34}
{"date":"1957-05-02","open":46.39,"high":46.39,"low":46.39,"close":46.39,"volume":2860000,"adj_close":46.39}
{"date":"1957-05-01","open":46.02,"high":46.02,"low":46.02,"close":46.02,"volume":2310000,"adj_close":46.02}
{"date":"1957-04-30","open":45.74,"high":45.74,"low":45.74,"close":45.74,"volume":2200000,"adj_close":45.74}
{"date":"1957-04-29","open":45.73,"high":45.73,"low":45.73,"close":45.73,"volume":2290000,"adj_close":45.73}
{"date":"1957-04-26","open":45.5,"high":45.5,"low":45.5,"close":45.5,"volume":2380000,"adj_close":45.5}
{"date":"1957-04-25","open":45.56,"high":45.56,"low":45.56,"close":45.56,"volume":2640000,"adj_close":45.56}
{"date":"1957-04-24","open":45.72,"high":45.72,"low":45.72,"close":45.72,"volume":2990000,"adj_close":45.72}
{"date":"1957-04-23","open":45.65,"high":45.65,"low":45.65,"close":45.65,"volume":2840000,"adj_close":45.65}
{"date":"1957-04-22","open":45.48,"high":45.48,"low":45.48,"close":45.48,"volume":2560000,"adj_close":45.48}
{"date":"1957-04-18","open":45.41,"high":45.41,"low":45.41,"close":45.41,"volume":2480000,"adj_close":45.41}
{"date":"1957-04-17","open":45.08,"high":45.08,"low":45.08,"close":45.08,"volume":2290000,"adj_close":45.08}
{"date":"1957-04-16","open":45.02,"high":45.02,"low":45.02,"close":45.02,"volume":1890000,"adj_close":45.02}
{"date":"1957-04-15","open":44.95,"high":44.95,"low":44.95,"close":44.95,"volume":2010000,"adj_close":44.95}
{"date":"1957-04-12","open":44.98,"high":44.98,"low":44.98,"close":44.98,"volume":2370000,"adj_close":44.98}
{"date":"1957-04-11","open":44.98,"high":44.98,"low":44.98,"close":44.98,"volume":2350000,"adj_close":44.98}
{"date":"1957-04-10","open":44.98,"high":44.98,"low":44.98,"close":44.98,"volume":2920000,"adj_close":44.98}
{"date":"1957-04-09","open":44.79,"high":44.79,"low":44.79,"close":44.79,"volume":2400000,"adj_close":44.79}
{"date":"1957-04-08","open":44.39,"high":44.39,"low":44.39,"close":44.39,"volume":1950000,"adj_close":44.39}
{"date":"1957-04-05","open":44.49,"high":44.49,"low":44.49,"close":44.49,"volume":1830000,"adj_close":44.49}
{"date":"1957-04-04","open":44.44,"high":44.44,"low":44.44,"close":44.44,"volume":1820000,"adj_close":44.44}
{"date":"1957-04-03","open":44.54,"high":44.54,"low":44.54,"close":44.54,"volume":2160000,"adj_close":44.54}
{"date":"1957-04-02","open":44.42,"high":44.42,"low":44.42,"close":44.42,"volume":2300000,"adj_close":44.42}
{"date":"1957-04-01","open":44.14,"high":44.14,"low":44.14,"close":44.14,"volume":1620000,"adj_close":44.14}
{"date":"1957-03-29","open":44.11,"high":44.11,"low":44.11,"close":44.11,"volume":1650000,"adj_close":44.11}
{"date":"1957-03-28","open":44.18,"high":44.18,"low":44.18,"close":44.18,"volume":1930000,"adj_close":44.18}
{"date":"1957-03-27","open":44.09,"high":44.09,"low":44.09,"close":44.09,"volume":1710000,"adj_close":44.09}
{"date":"1957-03-26","open":43.91,"high":43.91,"low":43.91,"close":43.91,"volume":1660000,"adj_close":43.91}
{"date":"1957-03-25","open":43.88,"high":43.88,"low":43.88,"close":43.88,"volume":1590000,"adj_close":43.88}
{"date":"1957-03-22","open":44.06,"high":44.06,"low":44.06,"close":44.06,"volume":1610000,"adj_close":44.06}
{"date":"1957-03-21","open":44.11,"high":44.11,"low":44.11,"close":44.11,"volume":1630000,"adj_close":44.11}
{"date":"1957-03-20","open":44.1,"high":44.1,"low":44.1,"close":44.1,"volume":1830000,"adj_close":44.1}
{"date":"1957-03-19","open":44.04,"high":44.04,"low":44.04,"close":44.04,"volume":1540000,"adj_close":44.04}
{"date":"1957-03-18","open":43.85,"high":43.85,"low":43.85,"close":43.85,"volume":1450000,"adj_close":43.85}
{"date":"1957-03-15","open":44.05,"high":44.05,"low":44.05,"close":44.05,"volume":1600000,"adj_close":44.05}
{"date":"1957-03-14","open":44.07,"high":44.07,"low":44.07,"close":44.07,"volume":1580000,"adj_close":44.07}
{"date":"1957-03-13","open":44.04,"high":44.04,"low":44.04,"close":44.04,"volume":1840000,"adj_close":44.04}
{"date":"1957-03-12","open":43.75,"high":43.75,"low":43.75,"close":43.75,"volume":1600000,"adj_close":43.75}
{"date":"1957-03-11","open":43.78,"high":43.78,"low":43.78,"close":43.78,"volume":1650000,"adj_close":43.78}
{"date":"1957-03-08","open":44.07,"high":44.07,"low":44.07,"close":44.07,"volume":1630000,"adj_close":44.07}
{"date":"1957-03-07","open":44.21,"high":44.21,"low":44.21,"close":44.21,"volume":1830000,"adj_close":44.21}
{"date":"1957-03-06","open":44.23,"high":44.23,"low":44.23,"close":44.23,"volume":1840000,"adj_close":44.23}
{"date":"1957-03-05","open":44.22,"high":44.22,"low":44.22,"close":44.22,"volume":1860000,"adj_close":44.22}
{"date":"1957-03-04","open":44.06,"high":44.06,"low":44.06,"close":44.06,"volume":1890000,"adj_close":44.06}
{"date":"1957-03-01","open":43.74,"high":43.74,"low":43.74,"close":43.74,"volume":1700000,"adj_close":43.74}
{"date":"1957-02-28","open":43.26,"high":43.26,"low":43.26,"close":43.26,"volume":1620000,"adj_close":43.26}
{"date":"1957-02-27","open":43.41,"high":43.41,"low":43.41,"close":43.41,"volume":1620000,"adj_close":43.41}
{"date":"1957-02-26","open":43.45,"high":43.45,"low":43.45,"close":43.45,"volume":1580000,"adj_close":43.45}
{"date":"1957-02-25","open":43.38,"high":43.38,"low":43.38,"close":43.38,"volume":1710000,"adj_close":43.38}
{"date":"1957-02-21","open":43.48,"high":43.48,"low":43.48,"close":43.48,"volume":1680000,"adj_close":43.48}
{"date":"1957-02-20","open":43.63,"high":43.63,"low":43.63,"close":43.63,"volume":1790000,"adj_close":43.63}
{"date":"1957-02-19","open":43.49,"high":43.49,"low":43.49,"close":43.49,"volume":1670000,"adj_close":43.49}
{"date":"1957-02-18","open":43.46,"high":43.46,"low":43.46,"close":43.46,"volume":1800000,"adj_close":43.46}
{"date":"1957-02-15","open":43.51,"high":43.51,"low":43.51,"close":43.51,"volume":2060000,"adj_close":43.51}
{"date":"1957-02-14","open":42.99,"high":42.99,"low":42.99,"close":42.99,"volume":2220000,"adj_close":42.99}
{"date":"1957-02-13","open":43.04,"high":43.04,"low":43.04,"close":43.04,"volume":2380000,"adj_close":43.04}
{"date":"1957-02-12","open":42.39,"high":42.39,"low":42.39,"close":42.39,"volume":2550000,"adj_close":42.39}
{"date":"1957-02-11","open":42.57,"high":42.57,"low":42.57,"close":42.57,"volume":2740000,"adj_close":42.57}
{"date":"1957-02-08","open":43.32,"high":43.32,"low":43.32,"close":43.32,"volume":2120000,"adj_close":43.32}
{"date":"1957-02-07","open":43.62,"high":43.62,"low":43.62,"close":43.62,"volume":1840000,"adj_close":43.62}
{"date":"1957-02-06","open":43.82,"high":43.82,"low":43.82,"close":43.82,"volume":2110000,"adj_close":43.82}
{"date":"1957-02-05","open":43.89,"high":43.89,"low":43.89,"close":43.89,"volume":2610000,"adj_close":43.89}
{"date":"1957-02-04","open":44.53,"high":44.53,"low":44.53,"close":44.53,"volume":1750000,"adj_close":44.53}
{"date":"1957-02-01","open":44.62,"high":44.62,"low":44.62,"close":44.62,"volume":1680000,"adj_close":44.62}
{"date":"1957-01-31","open":44.72,"high":44.72,"low":44.72,"close":44.72,"volume":1920000,"adj_close":44.72}
{"date":"1957-01-30","open":44.91,"high":44.91,"low":44.91,"close":44.91,"volume":1950000,"adj_close":44.91}
{"date":"1957-01-29","open":44.71,"high":44.71,"low":44.71,"close":44.71,"volume":1800000,"adj_close":44.71}
{"date":"1957-01-28","open":44.49,"high":44.49,"low":44.49,"close":44.49,"volume":1700000,"adj_close":44.49}
{"date":"1957-01-25","open":44.82,"high":44.82,"low":44.82,"close":44.82,"volume":2010000,"adj_close":44.82}
{"date":"1957-01-24","open":45.03,"high":45.03,"low":45.03,"close":45.03,"volume":1910000,"adj_close":45.03}
{"date":"1957-01-23","open":44.87,"high":44.87,"low":44.87,"close":44.87,"volume":1920000,"adj_close":44.87}
{"date":"1957-01-22","open":44.53,"high":44.53,"low":44.53,"close":44.53,"volume":1920000,"adj_close":44.53}
{"date":"1957-01-21","open":44.4,"high":44.4,"low":44.4,"close":44.4,"volume":2740000,"adj_close":44.4}
{"date":"1957-01-18","open":44.64,"high":44.64,"low":44.64,"close":44.64,"volume":2400000,"adj_close":44.64}
{"date":"1957-01-17","open":45.22,"high":45.22,"low":45.22,"close":45.22,"volume":2140000,"adj_close":45.22}
{"date":"1957-01-16","open":45.23,"high":45.23,"low":45.23,"close":45.23,"volume":2210000,"adj_close":45.23}
{"date":"1957-01-15","open":45.18,"high":45.18,"low":45.18,"close":45.18,"volume":2370000,"adj_close":45.18}
{"date":"1957-01-14","open":45.86,"high":45.86,"low":45.86,"close":45.86,"volume":2350000,"adj_close":45.86}
{"date":"1957-01-11","open":46.18,"high":46.18,"low":46.18,"close":46.18,"volume":2340000,"adj_close":46.18}
{"date":"1957-01-10","open":46.27,"high":46.27,"low":46.27,"close":46.27,"volume":2470000,"adj_close":46.27}
{"date":"1957-01-09","open":46.16,"high":46.16,"low":46.16,"close":46.16,"volume":2330000,"adj_close":46.16}
{"date":"1957-01-08","open":46.25,"high":46.25,"low":46.25,"close":46.25,"volume":2230000,"adj_close":46.25}
{"date":"1957-01-07","open":46.42,"high":46.42,"low":46.42,"close":46.42,"volume":2500000,"adj_close":46.42}
{"date":"1957-01-04","open":46.66,"high":46.66,"low":46.66,"close":46.66,"volume":2710000,"adj_close":46.66}
{"date":"1957-01-03","open":46.6,"high":46.6,"low":46.6,"close":46.6,"volume":2260000,"adj_close":46.6}
{"date":"1957-01-02","open":46.2,"high":46.2,"low":46.2,"close":46.2,"volume":1960000,"adj_close":46.2}
{"date":"1956-12-31","open":46.67,"high":46.67,"low":46.67,"close":46.67,"volume":3680000,"adj_close":46.67}
{"date":"1956-12-28","open":46.56,"high":46.56,"low":46.56,"close":46.56,"volume":2790000,"adj_close":46.56}
{"date":"1956-12-27","open":46.35,"high":46.35,"low":46.35,"close":46.35,"volume":2420000,"adj_close":46.35}
{"date":"1956-12-26","open":46.39,"high":46.39,"low":46.39,"close":46.39,"volume":2440000,"adj_close":46.39}
{"date":"1956-12-21","open":46.37,"high":46.37,"low":46.37,"close":46.37,"volume":2380000,"adj_close":46.37}
{"date":"1956-12-20","open":46.07,"high":46.07,"low":46.07,"close":46.07,"volume":2060000,"adj_close":46.07}
{"date":"1956-12-19","open":46.43,"high":46.43,"low":46.43,"close":46.43,"volume":1900000,"adj_close":46.43}
{"date":"1956-12-18","open":46.54,"high":46.54,"low":46.54,"close":46.54,"volume":2370000,"adj_close":46.54}
{"date":"1956-12-17","open":46.54,"high":46.54,"low":46.54,"close":46.54,"volume":2500000,"adj_close":46.54}
{"date":"1956-12-14","open":46.54,"high":46.54,"low":46.54,"close":46.54,"volume":2450000,"adj_close":46.54}
{"date":"1956-12-13","open":46.5,"high":46.5,"low":46.5,"close":46.5,"volume":2370000,"adj_close":46.5}
{"date":"1956-12-12","open":46.13,"high":46.13,"low":46.13,"close":46.13,"volume":2180000,"adj_close":46.13}
{"date":"1956-12-11","open":46.48,"high":46.48,"low":46.48,"close":46.48,"volume":2210000,"adj_close":46.48}
{"date":"1956-12-10","open":46.8,"high":46.8,"low":46.8,"close":46.8,"volume":2600000,"adj_close":46.8}
{"date":"1956-12-07","open":47.04,"high":47.04,"low":47.04,"close":47.04,"volume":2400000,"adj_close":47.04}
{"date":"1956-12-06","open":46.81,"high":46.81,"low":46.81,"close":46.81,"volume":2470000,"adj_close":46.81}
{"date":"1956-12-05","open":46.39,"high":46.39,"low":46.39,"close":46.39,"volume":2360000,"adj_close":46.39}
{"date":"1956-12-04","open":45.84,"high":45.84,"low":45.84,"close":45.84,"volume":2180000,"adj_close":45.84}
{"date":"1956-12-03","open":45.98,"high":45.98,"low":45.98,"close":45.98,"volume":2570000,"adj_close":45.98}
{"date":"1956-11-30","open":45.08,"high":45.08,"low":45.08,"close":45.08,"volume":2300000,"adj_close":45.08}
{"date":"1956-11-29","open":44.38,"high":44.38,"low":44.38,"close":44.38,"volume":2440000,"adj_close":44.38}
{"date":"1956-11-28","open":44.43,"high":44.43,"low":44.43,"close":44.43,"volume":2190000,"adj_close":44.43}
{"date":"1956-11-27","open":44.91,"high":44.91,"low":44.91,"close":44.91,"volume":2130000,"adj_close":44.91}
{"date":"1956-11-26","open":44.87,"high":44.87,"low":44.87,"close":44.87,"volume":2230000,"adj_close":44.87}
{"date":"1956-11-23","open":45.14,"high":45.14,"low":45.14,"close":45.14,"volume":1880000,"adj_close":45.14}
{"date":"1956-11-21","open":44.67,"high":44.67,"low":44.67,"close":44.67,"volume":2310000,"adj_close":44.67}
{"date":"1956-11-20","open":44.89,"high":44.89,"low":44.89,"close":44.89,"volume":2240000,"adj_close":44.89}
{"date":"1956-11-19","open":45.29,"high":45.29,"low":45.29,"close":45.29,"volume":2560000,"adj_close":45.29}
{"date":"1956-11-16","open":45.74,"high":45.74,"low":45.74,"close":45.74,"volume":1820000,"adj_close":45.74}
{"date":"1956-11-15","open":45.72,"high":45.72,"low":45.72,"close":45.72,"volume":2210000,"adj_close":45.72}
{"date":"1956-11-14","open":46.01,"high":46.01,"low":46.01,"close":46.01,"volume":2290000,"adj_close":46.01}
{"date":"1956-11-13","open":46.27,"high":46.27,"low":46.27,"close":46.27,"volume":2140000,"adj_close":46.27}
{"date":"1956-11-12","open":46.49,"high":46.49,"low":46.49,"close":46.49,"volume":1600000,"adj_close":46.49}
{"date":"1956-11-09","open":46.34,"high":46.34,"low":46.34,"close":46.34,"volume":1690000,"adj_close":46.34}
{"date":"1956-11-08","open":46.73,"high":46.73,"low":46.73,"close":46.73,"volume":1970000,"adj_close":46.73}
{"date":"1956-11-07","open":47.11,"high":47.11,"low":47.11,"close":47.11,"volume":2650000,"adj_close":47.11}
{"date":"1956-11-05","open":47.6,"high":47.6,"low":47.6,"close":47.6,"volume":2830000,"adj_close":47.6}
{"date":"1956-11-02","open":46.98,"high":46.98,"low":46.98,"close":46.98,"volume":2180000,"adj_close":46.98}
{"date":"1956-11-01","open":46.52,"high":46.52,"low":46.52,"close":46.52,"volume":1890000,"adj_close":46.52}
{"date":"1956-10-31","open":45.58,"high":45.58,"low":45.58,"close":45.58,"volume":2280000,"adj_close":45.58}
{"date":"1956-10-30","open":46.37,"high":46.37,"low":46.37,"close":46.37,"volume":1830000,"adj_close":46.37}
{"date":"1956-10-29","open":46.4,"high":46.4,"low":46.4,"close":46.4,"volume":2420000,"adj_close":46.4}
{"date":"1956-10-26","open":46.27,"high":46.27,"low":46.27,"close":46.27,"volume":1800000,"adj_close":46.27}
{"date":"1956-10-25","open":45.85,"high":45.85,"low":45.85,"close":45.85,"volume":1580000,"adj_close":45.85}
{"date":"1956-10-24","open":45.93,"high":45.93,"low":45.93,"close":45.93,"volume":1640000,"adj_close":45.93}
{"date":"1956-10-23","open":46.12,"high":46.12,"low":46.12,"close":46.12,"volume":1390000,"adj_close":46.12}
{"date":"1956-10-22","open":46.23,"high":46.23,"low":46.23,"close":46.23,"volume":1430000,"adj_close":46.23}
{"date":"1956-10-19","open":46.24,"high":46.24,"low":46.24,"close":46.24,"volume":1720000,"adj_close":46.24}
{"date":"1956-10-18","open":46.34,"high":46.34,"low":46.34,"close":46.34,"volume":1640000,"adj_close":46.34}
{"date":"1956-10-17","open":46.26,"high":46.26,"low":46.26,"close":46.26,"volume":1640000,"adj_close":46.26}
{"date":"1956-10-16","open":46.62,"high":46.62,"low":46.62,"close":46.62,"volume":1580000,"adj_close":46.62}
{"date":"1956-10-15","open":46.86,"high":46.86,"low":46.86,"close":46.86,"volume":1610000,"adj_close":46.86}
{"date":"1956-10-12","open":47,"high":47,"low":47,"close":47,"volume":1330000,"adj_close":47}
{"date":"1956-10-11","open":46.81,"high":46.81,"low":46.81,"close":46.81,"volume":1760000,"adj_close":46.81}
{"date":"1956-10-10","open":46.84,"high":46.84,"low":46.84,"close":46.84,"volume":1620000,"adj_close":46.84}
{"date":"1956-10-09","open":46.2,"high":46.2,"low":46.2,"close":46.2,"volume":1220000,"adj_close":46.2}
{"date":"1956-10-08","open":46.43,"high":46.43,"low":46.43,"close":46.43,"volume":1450000,"adj_close":46.43}
{"date":"1956-10-05","open":46.45,"high":46.45,"low":46.45,"close":46.45,"volume":1580000,"adj_close":46.45}
{"date":"1956-10-04","open":46.29,"high":46.29,"low":46.29,"close":46.29,"volume":1600000,"adj_close":46.29}
{"date":"1956-10-03","open":46.28,"high":46.28,"low":46.28,"close":46.28,"volume":2180000,"adj_close":46.28}
{"date":"1956-10-02","open":45.52,"high":45.52,"low":45.52,"close":45.52,"volume":2400000,"adj_close":45.52}
{"date":"1956-10-01","open":44.7,"high":44.7,"low":44.7,"close":44.7,"volume":2600000,"adj_close":44.7}
{"date":"1956-09-28","open":45.35,"high":45.35,"low":45.35,"close":45.35,"volume":1720000,"adj_close":45.35}
{"date":"1956-09-27","open":45.6,"high":45.6,"low":45.6,"close":45.6,"volume":1770000,"adj_close":45.6}
{"date":"1956-09-26","open":45.82,"high":45.82,"low":45.82,"close":45.82,"volume":2370000,"adj_close":45.82}
{"date":"1956-09-25","open":45.75,"high":45.75,"low":45.75,"close":45.75,"volume":2100000,"adj_close":45.75}
{"date":"1956-09-24","open":46.4,"high":46.4,"low":46.4,"close":46.4,"volume":1840000,"adj_close":46.4}
{"date":"1956-09-21","open":46.58,"high":46.58,"low":46.58,"close":46.58,"volume":2110000,"adj_close":46.58}
{"date":"1956-09-20","open":46.21,"high":46.21,"low":46.21,"close":46.21,"volume":2150000,"adj_close":46.21}
{"date":"1956-09-19","open":46.24,"high":46.24,"low":46.24,"close":46.24,"volume":2040000,"adj_close":46.24}
{"date":"1956-09-18","open":46.79,"high":46.79,"low":46.79,"close":46.79,"volume":2200000,"adj_close":46.79}
{"date":"1956-09-17","open":47.1,"high":47.1,"low":47.1,"close":47.1,"volume":1940000,"adj_close":47.1}
{"date":"1956-09-14","open":47.21,"high":47.21,"low":47.21,"close":47.21,"volume":2110000,"adj_close":47.21}
{"date":"1956-09-13","open":46.09,"high":46.09,"low":46.09,"close":46.09,"volume":2000000,"adj_close":46.09}
{"date":"1956-09-12","open":47.05,"high":47.05,"low":47.05,"close":47.05,"volume":1930000,"adj_close":47.05}
{"date":"1956-09-11","open":47.38,"high":47.38,"low":47.38,"close":47.38,"volume":1920000,"adj_close":47.38}
{"date":"1956-09-10","open":47.56,"high":47.56,"low":47.56,"close":47.56,"volume":1860000,"adj_close":47.56}
{"date":"1956-09-07","open":47.81,"high":47.81,"low":47.81,"close":47.81,"volume":1690000,"adj_close":47.81}
{"date":"1956-09-06","open":48.1,"high":48.1,"low":48.1,"close":48.1,"volume":1550000,"adj_close":48.1}
{"date":"1956-09-05","open":48.02,"high":48.02,"low":48.02,"close":48.02,"volume":2130000,"adj_close":48.02}
{"date":"1956-09-04","open":47.89,"high":47.89,"low":47.89,"close":47.89,"volume":1790000,"adj_close":47.89}
{"date":"1956-08-31","open":47.51,"high":47.51,"low":47.51,"close":47.51,"volume":1620000,"adj_close":47.51}
{"date":"1956-08-30","open":46.94,"high":46.94,"low":46.94,"close":46.94,"volume":2050000,"adj_close":46.94}
{"date":"1956-08-29","open":47.36,"high":47.36,"low":47.36,"close":47.36,"volume":1530000,"adj_close":47.36}
{"date":"1956-08-28","open":47.57,"high":47.57,"low":47.57,"close":47.57,"volume":1400000,"adj_close":47.57}
{"date":"1956-08-27","open":47.66,"high":47.66,"low":47.66,"close":47.66,"volume":1420000,"adj_close":47.66}
{"date":"1956-08-24","open":47.95,"high":47.95,"low":47.95,"close":47.95,"volume":1530000,"adj_close":47.95}
{"date":"1956-08-23","open":48,"high":48,"low":48,"close":48,"volume":1590000,"adj_close":48}
{"date":"1956-08-22","open":47.42,"high":47.42,"low":47.42,"close":47.42,"volume":1570000,"adj_close":47.42}
{"date":"1956-08-21","open":47.89,"high":47.89,"low":47.89,"close":47.89,"volume":2440000,"adj_close":47.89}
{"date":"1956-08-20","open":48.25,"high":48.25,"low":48.25,"close":48.25,"volume":1770000,"adj_close":48.25}
{"date":"1956-08-17","open":48.82,"high":48.82,"low":48.82,"close":48.82,"volume":1720000,"adj_close":48.82}
{"date":"1956-08-16","open":48.88,"high":48.88,"low":48.88,"close":48.88,"volume":1790000,"adj_close":48.88}
{"date":"1956-08-15","open":48.99,"high":48.99,"low":48.99,"close":48.99,"volume":2000000,"adj_close":48.99}
{"date":"1956-08-14","open":48,"high":48,"low":48,"close":48,"volume":1790000,"adj_close":48}
{"date":"1956-08-13","open":48.58,"high":48.58,"low":48.58,"close":48.58,"volume":1730000,"adj_close":48.58}
{"date":"1956-08-10","open":49.09,"high":49.09,"low":49.09,"close":49.09,"volume":2040000,"adj_close":49.09}
{"date":"1956-08-09","open":49.32,"high":49.32,"low":49.32,"close":49.32,"volume":2550000,"adj_close":49.32}
{"date":"1956-08-08","open":49.36,"high":49.36,"low":49.36,"close":49.36,"volume":2480000,"adj_close":49.36}
{"date":"1956-08-07","open":49.16,"high":49.16,"low":49.16,"close":49.16,"volume":2180000,"adj_close":49.16}
{"date":"1956-08-06","open":48.96,"high":48.96,"low":48.96,"close":48.96,"volume":2280000,"adj_close":48.96}
{"date":"1956-08-03","open":49.64,"high":49.64,"low":49.64,"close":49.64,"volume":2210000,"adj_close":49.64}
{"date":"1956-08-02","open":49.64,"high":49.64,"low":49.64,"close":49.64,"volume":2530000,"adj_close":49.64}
{"date":"1956-08-01","open":49.62,"high":49.62,"low":49.62,"close":49.62,"volume":2230000,"adj_close":49.62}
{"date":"1956-07-31","open":49.39,"high":49.39,"low":49.39,"close":49.39,"volume":2520000,"adj_close":49.39}
{"date":"1956-07-30","open":49,"high":49,"low":49,"close":49,"volume":2100000,"adj_close":49}
{"date":"1956-07-27","open":49.08,"high":49.08,"low":49.08,"close":49.08,"volume":2240000,"adj_close":49.08}
{"date":"1956-07-26","open":49.48,"high":49.48,"low":49.48,"close":49.48,"volume":2060000,"adj_close":49.48}
{"date":"1956-07-25","open":49.44,"high":49.44,"low":49.44,"close":49.44,"volume":2220000,"adj_close":49.44}
{"date":"1956-07-24","open":49.33,"high":49.33,"low":49.33,"close":49.33,"volume":2040000,"adj_close":49.33}
{"date":"1956-07-23","open":49.33,"high":49.33,"low":49.33,"close":49.33,"volume":1970000,"adj_close":49.33}
{"date":"1956-07-20","open":49.35,"high":49.35,"low":49.35,"close":49.35,"volume":2020000,"adj_close":49.35}
{"date":"1956-07-19","open":49.32,"high":49.32,"low":49.32,"close":49.32,"volume":1950000,"adj_close":49.32}
{"date":"1956-07-18","open":49.3,"high":49.3,"low":49.3,"close":49.3,"volume":2530000,"adj_close":49.3}
{"date":"1956-07-17","open":49.31,"high":49.31,"low":49.31,"close":49.31,"volume":2520000,"adj_close":49.31}
{"date":"1956-07-16","open":49.14,"high":49.14,"low":49.14,"close":49.14,"volume":2260000,"adj_close":49.14}
{"date":"1956-07-13","open":48.72,"high":48.72,"low":48.72,"close":48.72,"volume":2020000,"adj_close":48.72}
{"date":"1956-07-12","open":48.58,"high":48.58,"low":48.58,"close":48.58,"volume":2180000,"adj_close":48.58}
{"date":"1956-07-11","open":48.69,"high":48.69,"low":48.69,"close":48.69,"volume":2520000,"adj_close":48.69}
{"date":"1956-07-10","open":48.54,"high":48.54,"low":48.54,"close":48.54,"volume":2450000,"adj_close":48.54}
{"date":"1956-07-09","open":48.25,"high":48.25,"low":48.25,"close":48.25,"volume":2180000,"adj_close":48.25}
{"date":"1956-07-06","open":48.04,"high":48.04,"low":48.04,"close":48.04,"volume":2180000,"adj_close":48.04}
{"date":"1956-07-05","open":47.8,"high":47.8,"low":47.8,"close":47.8,"volume":2240000,"adj_close":47.8}
{"date":"1956-07-03","open":47.32,"high":47.32,"low":47.32,"close":47.32,"volume":1840000,"adj_close":47.32}
{"date":"1956-07-02","open":46.93,"high":46.93,"low":46.93,"close":46.93,"volume":1610000,"adj_close":46.93}
{"date":"1956-06-29","open":46.97,"high":46.97,"low":46.97,"close":46.97,"volume":1780000,"adj_close":46.97}
{"date":"1956-06-28","open":47.13,"high":47.13,"low":47.13,"close":47.13,"volume":1900000,"adj_close":47.13}
{"date":"1956-06-27","open":47.07,"high":47.07,"low":47.07,"close":47.07,"volume":2090000,"adj_close":47.07}
{"date":"1956-06-26","open":46.72,"high":46.72,"low":46.72,"close":46.72,"volume":1730000,"adj_close":46.72}
{"date":"1956-06-25","open":46.41,"high":46.41,"low":46.41,"close":46.41,"volume":1500000,"adj_close":46.41}
{"date":"1956-06-22","open":46.59,"high":46.59,"low":46.59,"close":46.59,"volume":1630000,"adj_close":46.59}
{"date":"1956-06-21","open":46.73,"high":46.73,"low":46.73,"close":46.73,"volume":1820000,"adj_close":46.73}
{"date":"1956-06-20","open":46.41,"high":46.41,"low":46.41,"close":46.41,"volume":1670000,"adj_close":46.41}
{"date":"1956-06-19","open":46.22,"high":46.22,"low":46.22,"close":46.22,"volume":1430000,"adj_close":46.22}
{"date":"1956-06-18","open":46.17,"high":46.17,"low":46.17,"close":46.17,"volume":1440000,"adj_close":46.17}
{"date":"1956-06-15","open":46.37,"high":46.37,"low":46.37,"close":46.37,"volume":1550000,"adj_close":46.37}
{"date":"1956-06-14","open":46.31,"high":46.31,"low":46.31,"close":46.31,"volume":1670000,"adj_close":46.31}
{"date":"1956-06-13","open":46.42,"high":46.42,"low":46.42,"close":46.42,"volume":1760000,"adj_close":46.42}
{"date":"1956-06-12","open":46.36,"high":46.36,"low":46.36,"close":46.36,"volume":1900000,"adj_close":46.36}
{"date":"1956-06-11","open":45.71,"high":45.71,"low":45.71,"close":45.71,"volume":2000000,"adj_close":45.71}
{"date":"1956-06-08","open":45.14,"high":45.14,"low":45.14,"close":45.14,"volume":3630000,"adj_close":45.14}
{"date":"1956-06-07","open":45.99,"high":45.99,"low":45.99,"close":45.99,"volume":1630000,"adj_close":45.99}
{"date":"1956-06-06","open":45.63,"high":45.63,"low":45.63,"close":45.63,"volume":1460000,"adj_close":45.63}
{"date":"1956-06-05","open":45.86,"high":45.86,"low":45.86,"close":45.86,"volume":1650000,"adj_close":45.86}
{"date":"1956-06-04","open":45.85,"high":45.85,"low":45.85,"close":45.85,"volume":1500000,"adj_close":45.85}
{"date":"1956-06-01","open":45.58,"high":45.58,"low":45.58,"close":45.58,"volume":1440000,"adj_close":45.58}
{"date":"1956-05-31","open":45.2,"high":45.2,"low":45.2,"close":45.2,"volume":2020000,"adj_close":45.2}
{"date":"1956-05-29","open":45.11,"high":45.11,"low":45.11,"close":45.11,"volume":2430000,"adj_close":45.11}
{"date":"1956-05-28","open":44.1,"high":44.1,"low":44.1,"close":44.1,"volume":2780000,"adj_close":44.1}
{"date":"1956-05-25","open":44.62,"high":44.62,"low":44.62,"close":44.62,"volume":2570000,"adj_close":44.62}
{"date":"1956-05-24","open":44.6,"high":44.6,"low":44.6,"close":44.6,"volume":2600000,"adj_close":44.6}
{"date":"1956-05-23","open":45.02,"high":45.02,"low":45.02,"close":45.02,"volume":2140000,"adj_close":45.02}
{"date":"1956-05-22","open":45.26,"high":45.26,"low":45.26,"close":45.26,"volume":2290000,"adj_close":45.26}
{"date":"1956-05-21","open":45.99,"high":45.99,"low":45.99,"close":45.99,"volume":1940000,"adj_close":45.99}
{"date":"1956-05-18","open":46.39,"high":46.39,"low":46.39,"close":46.39,"volume":2020000,"adj_close":46.39}
{"date":"1956-05-17","open":46.61,"high":46.61,"low":46.61,"close":46.61,"volume":1970000,"adj_close":46.61}
{"date":"1956-05-16","open":46.05,"high":46.05,"low":46.05,"close":46.05,"volume":2080000,"adj_close":46.05}
{"date":"1956-05-15","open":46.37,"high":46.37,"low":46.37,"close":46.37,"volume":2650000,"adj_close":46.37}
{"date":"1956-05-14","open":46.86,"high":46.86,"low":46.86,"close":46.86,"volume":2440000,"adj_close":46.86}
{"date":"1956-05-11","open":47.12,"high":47.12,"low":47.12,"close":47.12,"volume":2450000,"adj_close":47.12}
{"date":"1956-05-10","open":47.16,"high":47.16,"low":47.16,"close":47.16,"volume":2850000,"adj_close":47.16}
{"date":"1956-05-09","open":47.94,"high":47.94,"low":47.94,"close":47.94,"volume":2550000,"adj_close":47.94}
{"date":"1956-05-08","open":48.02,"high":48.02,"low":48.02,"close":48.02,"volume":2440000,"adj_close":48.02}
{"date":"1956-05-07","open":48.22,"high":48.22,"low":48.22,"close":48.22,"volume":2550000,"adj_close":48.22}
{"date":"1956-05-04","open":48.51,"high":48.51,"low":48.51,"close":48.51,"volume":2860000,"adj_close":48.51}
{"date":"1956-05-03","open":48.34,"high":48.34,"low":48.34,"close":48.34,"volume":2640000,"adj_close":48.34}
{"date":"1956-05-02","open":48.17,"high":48.17,"low":48.17,"close":48.17,"volume":2440000,"adj_close":48.17}
{"date":"1956-05-01","open":48.16,"high":48.16,"low":48.16,"close":48.16,"volume":2500000,"adj_close":48.16}
{"date":"1956-04-30","open":48.38,"high":48.38,"low":48.38,"close":48.38,"volume":2730000,"adj_close":48.38}
{"date":"1956-04-27","open":47.99,"high":47.99,"low":47.99,"close":47.99,"volume":2760000,"adj_close":47.99}
{"date":"1956-04-26","open":47.49,"high":47.49,"low":47.49,"close":47.49,"volume":2630000,"adj_close":47.49}
{"date":"1956-04-25","open":47.09,"high":47.09,"low":47.09,"close":47.09,"volume":2270000,"adj_close":47.09}
{"date":"1956-04-24","open":47.26,"high":47.26,"low":47.26,"close":47.26,"volume":2500000,"adj_close":47.26}
{"date":"1956-04-23","open":47.65,"high":47.65,"low":47.65,"close":47.65,"volume":2440000,"adj_close":47.65}
{"date":"1956-04-20","open":47.76,"high":47.76,"low":47.76,"close":47.76,"volume":2320000,"adj_close":47.76}
{"date":"1956-04-19","open":47.57,"high":47.57,"low":47.57,"close":47.57,"volume":2210000,"adj_close":47.57}
{"date":"1956-04-18","open":47.74,"high":47.74,"low":47.74,"close":47.74,"volume":2470000,"adj_close":47.74}
{"date":"1956-04-17","open":47.93,"high":47.93,"low":47.93,"close":47.93,"volume":2330000,"adj_close":47.93}
{"date":"1956-04-16","open":47.96,"high":47.96,"low":47.96,"close":47.96,"volume":2310000,"adj_close":47.96}
{"date":"1956-04-13","open":47.95,"high":47.95,"low":47.95,"close":47.95,"volume":2450000,"adj_close":47.95}
{"date":"1956-04-12","open":48.02,"high":48.02,"low":48.02,"close":48.02,"volume":2700000,"adj_close":48.02}
{"date":"1956-04-11","open":48.31,"high":48.31,"low":48.31,"close":48.31,"volume":2440000,"adj_close":48.31}
{"date":"1956-04-10","open":47.93,"high":47.93,"low":47.93,"close":47.93,"volume":2590000,"adj_close":47.93}
{"date":"1956-04-09","open":48.61,"high":48.61,"low":48.61,"close":48.61,"volume":2760000,"adj_close":48.61}
{"date":"1956-04-06","open":48.85,"high":48.85,"low":48.85,"close":48.85,"volume":2600000,"adj_close":48.85}
{"date":"1956-04-05","open":48.57,"high":48.57,"low":48.57,"close":48.57,"volume":2950000,"adj_close":48.57}
{"date":"1956-04-04","open":48.8,"high":48.8,"low":48.8,"close":48.8,"volume":2760000,"adj_close":48.8}
{"date":"1956-04-03","open":48.53,"high":48.53,"low":48.53,"close":48.53,"volume":2760000,"adj_close":48.53}
{"date":"1956-04-02","open":48.7,"high":48.7,"low":48.7,"close":48.7,"volume":3120000,"adj_close":48.7}
{"date":"1956-03-29","open":48.48,"high":48.48,"low":48.48,"close":48.48,"volume":3480000,"adj_close":48.48}
{"date":"1956-03-28","open":48.51,"high":48.51,"low":48.51,"close":48.51,"volume":2610000,"adj_close":48.51}
{"date":"1956-03-27","open":48.25,"high":48.25,"low":48.25,"close":48.25,"volume":2540000,"adj_close":48.25}
{"date":"1956-03-26","open":48.62,"high":48.62,"low":48.62,"close":48.62,"volume":2720000,"adj_close":48.62}
{"date":"1956-03-23","open":48.83,"high":48.83,"low":48.83,"close":48.83,"volume":2980000,"adj_close":48.83}
{"date":"1956-03-22","open":48.72,"high":48.72,"low":48.72,"close":48.72,"volume":2650000,"adj_close":48.72}
{"date":"1956-03-21","open":48.23,"high":48.23,"low":48.23,"close":48.23,"volume":2930000,"adj_close":48.23}
{"date":"1956-03-20","open":48.87,"high":48.87,"low":48.87,"close":48.87,"volume":2960000,"adj_close":48.87}
{"date":"1956-03-19","open":48.59,"high":48.59,"low":48.59,"close":48.59,"volume":2570000,"adj_close":48.59}
{"date":"1956-03-16","open":48.14,"high":48.14,"low":48.14,"close":48.14,"volume":3120000,"adj_close":48.14}
{"date":"1956-03-15","open":47.99,"high":47.99,"low":47.99,"close":47.99,"volume":3270000,"adj_close":47.99}
{"date":"1956-03-14","open":47.53,"high":47.53,"low":47.53,"close":47.53,"volume":3140000,"adj_close":47.53}
{"date":"1956-03-13","open":47.06,"high":47.06,"low":47.06,"close":47.06,"volume":2790000,"adj_close":47.06}
{"date":"1956-03-12","open":47.13,"high":47.13,"low":47.13,"close":47.13,"volume":3110000,"adj_close":47.13}
{"date":"1956-03-09","open":46.7,"high":46.7,"low":46.7,"close":46.7,"volume":3430000,"adj_close":46.7}
{"date":"1956-03-08","open":46.12,"high":46.12,"low":46.12,"close":46.12,"volume":2500000,"adj_close":46.12}
{"date":"1956-03-07","open":46.01,"high":46.01,"low":46.01,"close":46.01,"volume":2380000,"adj_close":46.01}
{"date":"1956-03-06","open":46.04,"high":46.04,"low":46.04,"close":46.04,"volume":2770000,"adj_close":46.04}
{"date":"1956-03-05","open":46.06,"high":46.06,"low":46.06,"close":46.06,"volume":3090000,"adj_close":46.06}
{"date":"1956-03-02","open":45.81,"high":45.81,"low":45.81,"close":45.81,"volume":2860000,"adj_close":45.81}
{"date":"1956-03-01","open":45.54,"high":45.54,"low":45.54,"close":45.54,"volume":2410000,"adj_close":45.54}
{"date":"1956-02-29","open":45.34,"high":45.34,"low":45.34,"close":45.34,"volume":3900000,"adj_close":45.34}
{"date":"1956-02-28","open":45.43,"high":45.43,"low":45.43,"close":45.43,"volume":2540000,"adj_close":45.43}
{"date":"1956-02-27","open":45.27,"high":45.27,"low":45.27,"close":45.27,"volume":2440000,"adj_close":45.27}
{"date":"1956-02-24","open":45.32,"high":45.32,"low":45.32,"close":45.32,"volume":2890000,"adj_close":45.32}
{"date":"1956-02-23","open":44.95,"high":44.95,"low":44.95,"close":44.95,"volume":2900000,"adj_close":44.95}
{"date":"1956-02-21","open":44.56,"high":44.56,"low":44.56,"close":44.56,"volume":2240000,"adj_close":44.56}
{"date":"1956-02-20","open":44.45,"high":44.45,"low":44.45,"close":44.45,"volume":2530000,"adj_close":44.45}
{"date":"1956-02-17","open":44.52,"high":44.52,"low":44.52,"close":44.52,"volume":2840000,"adj_close":44.52}
{"date":"1956-02-16","open":43.82,"high":43.82,"low":43.82,"close":43.82,"volume":1750000,"adj_close":43.82}
{"date":"1956-02-15","open":44.04,"high":44.04,"low":44.04,"close":44.04,"volume":3000000,"adj_close":44.04}
{"date":"1956-02-14","open":43.42,"high":43.42,"low":43.42,"close":43.42,"volume":1590000,"adj_close":43.42}
{"date":"1956-02-13","open":43.58,"high":43.58,"low":43.58,"close":43.58,"volume":1420000,"adj_close":43.58}
{"date":"1956-02-10","open":43.64,"high":43.64,"low":43.64,"close":43.64,"volume":1770000,"adj_close":43.64}
{"date":"1956-02-09","open":43.66,"high":43.66,"low":43.66,"close":43.66,"volume":2080000,"adj_close":43.66}
{"date":"1956-02-08","open":44.16,"high":44.16,"low":44.16,"close":44.16,"volume":2170000,"adj_close":44.16}
{"date":"1956-02-07","open":44.6,"high":44.6,"low":44.6,"close":44.6,"volume":2060000,"adj_close":44.6}
{"date":"1956-02-06","open":44.81,"high":44.81,"low":44.81,"close":44.81,"volume":2230000,"adj_close":44.81}
{"date":"1956-02-03","open":44.78,"high":44.78,"low":44.78,"close":44.78,"volume":2110000,"adj_close":44.78}
{"date":"1956-02-02","open":44.22,"high":44.22,"low":44.22,"close":44.22,"volume":1900000,"adj_close":44.22}
{"date":"1956-02-01","open":44.03,"high":44.03,"low":44.03,"close":44.03,"volume":2010000,"adj_close":44.03}
{"date":"1956-01-31","open":43.82,"high":43.82,"low":43.82,"close":43.82,"volume":1900000,"adj_close":43.82}
{"date":"1956-01-30","open":43.5,"high":43.5,"low":43.5,"close":43.5,"volume":1830000,"adj_close":43.5}
{"date":"1956-01-27","open":43.35,"high":43.35,"low":43.35,"close":43.35,"volume":1950000,"adj_close":43.35}
{"date":"1956-01-26","open":43.46,"high":43.46,"low":43.46,"close":43.46,"volume":1840000,"adj_close":43.46}
{"date":"1956-01-25","open":43.72,"high":43.72,"low":43.72,"close":43.72,"volume":1950000,"adj_close":43.72}
{"date":"1956-01-24","open":43.65,"high":43.65,"low":43.65,"close":43.65,"volume":2160000,"adj_close":43.65}
{"date":"1956-01-23","open":43.11,"high":43.11,"low":43.11,"close":43.11,"volume":2720000,"adj_close":43.11}
{"date":"1956-01-20","open":43.22,"high":43.22,"low":43.22,"close":43.22,"volume":2430000,"adj_close":43.22}
{"date":"1956-01-19","open":43.72,"high":43.72,"low":43.72,"close":43.72,"volume":2500000,"adj_close":43.72}
{"date":"1956-01-18","open":44.17,"high":44.17,"low":44.17,"close":44.17,"volume":2110000,"adj_close":44.17}
{"date":"1956-01-17","open":44.47,"high":44.47,"low":44.47,"close":44.47,"volume":2050000,"adj_close":44.47}
{"date":"1956-01-16","open":44.14,"high":44.14,"low":44.14,"close":44.14,"volume":2260000,"adj_close":44.14}
{"date":"1956-01-13","open":44.67,"high":44.67,"low":44.67,"close":44.67,"volume":2120000,"adj_close":44.67}
{"date":"1956-01-12","open":44.75,"high":44.75,"low":44.75,"close":44.75,"volume":2330000,"adj_close":44.75}
{"date":"1956-01-11","open":44.38,"high":44.38,"low":44.38,"close":44.38,"volume":2310000,"adj_close":44.38}
{"date":"1956-01-10","open":44.16,"high":44.16,"low":44.16,"close":44.16,"volume":2640000,"adj_close":44.16}
{"date":"1956-01-09","open":44.51,"high":44.51,"low":44.51,"close":44.51,"volume":2700000,"adj_close":44.51}
{"date":"1956-01-06","open":45.14,"high":45.14,"low":45.14,"close":45.14,"volume":2570000,"adj_close":45.14}
{"date":"1956-01-05","open":44.95,"high":44.95,"low":44.95,"close":44.95,"volume":2110000,"adj_close":44.95}
{"date":"1956-01-04","open":45,"high":45,"low":45,"close":45,"volume":2290000,"adj_close":45}
{"date":"1956-01-03","open":45.16,"high":45.16,"low":45.16,"close":45.16,"volume":2390000,"adj_close":45.16}
{"date":"1955-12-30","open":45.48,"high":45.48,"low":45.48,"close":45.48,"volume":2820000,"adj_close":45.48}
{"date":"1955-12-29","open":45.15,"high":45.15,"low":45.15,"close":45.15,"volume":2190000,"adj_close":45.15}
{"date":"1955-12-28","open":45.05,"high":45.05,"low":45.05,"close":45.05,"volume":1990000,"adj_close":45.05}
{"date":"1955-12-27","open":45.22,"high":45.22,"low":45.22,"close":45.22,"volume":2010000,"adj_close":45.22}
{"date":"1955-12-23","open":45.5,"high":45.5,"low":45.5,"close":45.5,"volume":2090000,"adj_close":45.5}
{"date":"1955-12-22","open":45.41,"high":45.41,"low":45.41,"close":45.41,"volume":2650000,"adj_close":45.41}
{"date":"1955-12-21","open":45.84,"high":45.84,"low":45.84,"close":45.84,"volume":2540000,"adj_close":45.84}
{"date":"1955-12-20","open":44.95,"high":44.95,"low":44.95,"close":44.95,"volume":2280000,"adj_close":44.95}
{"date":"1955-12-19","open":45.02,"high":45.02,"low":45.02,"close":45.02,"volume":2380000,"adj_close":45.02}
{"date":"1955-12-16","open":45.13,"high":45.13,"low":45.13,"close":45.13,"volume":2310000,"adj_close":45.13}
{"date":"1955-12-15","open":45.06,"high":45.06,"low":45.06,"close":45.06,"volume":2260000,"adj_close":45.06}
{"date":"1955-12-14","open":45.07,"high":45.07,"low":45.07,"close":45.07,"volume":2670000,"adj_close":45.07}
{"date":"1955-12-13","open":45.45,"high":45.45,"low":45.45,"close":45.45,"volume":2430000,"adj_close":45.45}
{"date":"1955-12-12","open":45.42,"high":45.42,"low":45.42,"close":45.42,"volume":2510000,"adj_close":45.42}
{"date":"1955-12-09","open":45.89,"high":45.89,"low":45.89,"close":45.89,"volume":2660000,"adj_close":45.89}
{"date":"1955-12-08","open":45.82,"high":45.82,"low":45.82,"close":45.82,"volume":2970000,"adj_close":45.82}
{"date":"1955-12-07","open":45.55,"high":45.55,"low":45.55,"close":45.55,"volume":2480000,"adj_close":45.55}
{"date":"1955-12-06","open":45.7,"high":45.7,"low":45.7,"close":45.7,"volume":2540000,"adj_close":45.7}
{"date":"1955-12-05","open":45.7,"high":45.7,"low":45.7,"close":45.7,"volume":2440000,"adj_close":45.7}
{"date":"1955-12-02","open":45.44,"high":45.44,"low":45.44,"close":45.44,"volume":2400000,"adj_close":45.44}
{"date":"1955-12-01","open":45.35,"high":45.35,"low":45.35,"close":45.35,"volume":2370000,"adj_close":45.35}
{"date":"1955-11-30","open":45.51,"high":45.51,"low":45.51,"close":45.51,"volume":2900000,"adj_close":45.51}
{"date":"1955-11-29","open":45.56,"high":45.56,"low":45.56,"close":45.56,"volume":2370000,"adj_close":45.56}
{"date":"1955-11-28","open":45.38,"high":45.38,"low":45.38,"close":45.38,"volume":2460000,"adj_close":45.38}
{"date":"1955-11-25","open":45.68,"high":45.68,"low":45.68,"close":45.68,"volume":2190000,"adj_close":45.68}
{"date":"1955-11-23","open":45.72,"high":45.72,"low":45.72,"close":45.72,"volume":2550000,"adj_close":45.72}
{"date":"1955-11-22","open":45.66,"high":45.66,"low":45.66,"close":45.66,"volume":2270000,"adj_close":45.66}
{"date":"1955-11-21","open":45.22,"high":45.22,"low":45.22,"close":45.22,"volume":1960000,"adj_close":45.22}
{"date":"1955-11-18","open":45.54,"high":45.54,"low":45.54,"close":45.54,"volume":2320000,"adj_close":45.54}
{"date":"1955-11-17","open":45.59,"high":45.59,"low":45.59,"close":45.59,"volume":2310000,"adj_close":45.59}
{"date":"1955-11-16","open":45.91,"high":45.91,"low":45.91,"close":45.91,"volume":2460000,"adj_close":45.91}
{"date":"1955-11-15","open":46.21,"high":46.21,"low":46.21,"close":46.21,"volume":2560000,"adj_close":46.21}
{"date":"1955-11-14","open":46.41,"high":46.41,"low":46.41,"close":46.41,"volume":2760000,"adj_close":46.41}
{"date":"1955-11-11","open":45.24,"high":45.24,"low":45.24,"close":45.24,"volume":2000000,"adj_close":45.24}
{"date":"1955-11-10","open":44.72,"high":44.72,"low":44.72,"close":44.72,"volume":2550000,"adj_close":44.72}
{"date":"1955-11-09","open":44.61,"high":44.61,"low":44.61,"close":44.61,"volume":2580000,"adj_close":44.61}
{"date":"1955-11-07","open":44.15,"high":44.15,"low":44.15,"close":44.15,"volume":2230000,"adj_close":44.15}
{"date":"1955-11-04","open":43.96,"high":43.96,"low":43.96,"close":43.96,"volume":2430000,"adj_close":43.96}
{"date":"1955-11-03","open":43.24,"high":43.24,"low":43.24,"close":43.24,"volume":2260000,"adj_close":43.24}
{"date":"1955-11-02","open":42.35,"high":42.35,"low":42.35,"close":42.35,"volume":1610000,"adj_close":42.35}
{"date":"1955-11-01","open":42.28,"high":42.28,"low":42.28,"close":42.28,"volume":1590000,"adj_close":42.28}
{"date":"1955-10-31","open":42.34,"high":42.34,"low":42.34,"close":42.34,"volume":1800000,"adj_close":42.34}
{"date":"1955-10-28","open":42.37,"high":42.37,"low":42.37,"close":42.37,"volume":1720000,"adj_close":42.37}
{"date":"1955-10-27","open":42.34,"high":42.34,"low":42.34,"close":42.34,"volume":1830000,"adj_close":42.34}
{"date":"1955-10-26","open":42.29,"high":42.29,"low":42.29,"close":42.29,"volume":1660000,"adj_close":42.29}
{"date":"1955-10-25","open":42.63,"high":42.63,"low":42.63,"close":42.63,"volume":1950000,"adj_close":42.63}
{"date":"1955-10-24","open":42.91,"high":42.91,"low":42.91,"close":42.91,"volume":1820000,"adj_close":42.91}
{"date":"1955-10-21","open":42.59,"high":42.59,"low":42.59,"close":42.59,"volume":1710000,"adj_close":42.59}
{"date":"1955-10-20","open":42.59,"high":42.59,"low":42.59,"close":42.59,"volume":2160000,"adj_close":42.59}
{"date":"1955-10-19","open":42.07,"high":42.07,"low":42.07,"close":42.07,"volume":1760000,"adj_close":42.07}
{"date":"1955-10-18","open":41.65,"high":41.65,"low":41.65,"close":41.65,"volume":1550000,"adj_close":41.65}
{"date":"1955-10-17","open":41.35,"high":41.35,"low":41.35,"close":41.35,"volume":1480000,"adj_close":41.35}
{"date":"1955-10-14","open":41.22,"high":41.22,"low":41.22,"close":41.22,"volume":1640000,"adj_close":41.22}
{"date":"1955-10-13","open":41.39,"high":41.39,"low":41.39,"close":41.39,"volume":1980000,"adj_close":41.39}
{"date":"1955-10-12","open":41.52,"high":41.52,"low":41.52,"close":41.52,"volume":1900000,"adj_close":41.52}
{"date":"1955-10-11","open":40.8,"high":40.8,"low":40.8,"close":40.8,"volume":3590000,"adj_close":40.8}
{"date":"1955-10-10","open":41.15,"high":41.15,"low":41.15,"close":41.15,"volume":3100000,"adj_close":41.15}
{"date":"1955-10-07","open":42.38,"high":42.38,"low":42.38,"close":42.38,"volume":2150000,"adj_close":42.38}
{"date":"1955-10-06","open":42.7,"high":42.7,"low":42.7,"close":42.7,"volume":1690000,"adj_close":42.7}
{"date":"1955-10-05","open":42.99,"high":42.99,"low":42.99,"close":42.99,"volume":1920000,"adj_close":42.99}
{"date":"1955-10-04","open":42.82,"high":42.82,"low":42.82,"close":42.82,"volume":2020000,"adj_close":42.82}
{"date":"1955-10-03","open":42.49,"high":42.49,"low":42.49,"close":42.49,"volume":2720000,"adj_close":42.49}
{"date":"1955-09-30","open":43.67,"high":43.67,"low":43.67,"close":43.67,"volume":2140000,"adj_close":43.67}
{"date":"1955-09-29","open":44.03,"high":44.03,"low":44.03,"close":44.03,"volume":2560000,"adj_close":44.03}
{"date":"1955-09-28","open":44.31,"high":44.31,"low":44.31,"close":44.31,"volume":3780000,"adj_close":44.31}
{"date":"1955-09-27","open":43.58,"high":43.58,"low":43.58,"close":43.58,"volume":5500000,"adj_close":43.58}
{"date":"1955-09-26","open":42.61,"high":42.61,"low":42.61,"close":42.61,"volume":7720000,"adj_close":42.61}
{"date":"1955-09-23","open":45.63,"high":45.63,"low":45.63,"close":45.63,"volume":2540000,"adj_close":45.63}
{"date":"1955-09-22","open":45.39,"high":45.39,"low":45.39,"close":45.39,"volume":2550000,"adj_close":45.39}
{"date":"1955-09-21","open":45.39,"high":45.39,"low":45.39,"close":45.39,"volume":2460000,"adj_close":45.39}
{"date":"1955-09-20","open":45.13,"high":45.13,"low":45.13,"close":45.13,"volume":2090000,"adj_close":45.13}
{"date":"1955-09-19","open":45.16,"high":45.16,"low":45.16,"close":45.16,"volume":2390000,"adj_close":45.16}
{"date":"1955-09-16","open":45.09,"high":45.09,"low":45.09,"close":45.09,"volume":2540000,"adj_close":45.09}
{"date":"1955-09-15","open":44.75,"high":44.75,"low":44.75,"close":44.75,"volume":2890000,"adj_close":44.75}
{"date":"1955-09-14","open":44.99,"high":44.99,"low":44.99,"close":44.99,"volume":2570000,"adj_close":44.99}
{"date":"1955-09-13","open":44.8,"high":44.8,"low":44.8,"close":44.8,"volume":2580000,"adj_close":44.8}
{"date":"1955-09-12","open":44.19,"high":44.19,"low":44.19,"close":44.19,"volume":2520000,"adj_close":44.19}
{"date":"1955-09-09","open":43.89,"high":43.89,"low":43.89,"close":43.89,"volume":2480000,"adj_close":43.89}
{"date":"1955-09-08","open":43.88,"high":43.88,"low":43.88,"close":43.88,"volume":2470000,"adj_close":43.88}
{"date":"1955-09-07","open":43.85,"high":43.85,"low":43.85,"close":43.85,"volume":2380000,"adj_close":43.85}
{"date":"1955-09-06","open":43.86,"high":43.86,"low":43.86,"close":43.86,"volume":2360000,"adj_close":43.86}
{"date":"1955-09-02","open":43.6,"high":43.6,"low":43.6,"close":43.6,"volume":1700000,"adj_close":43.6}
{"date":"1955-09-01","open":43.37,"high":43.37,"low":43.37,"close":43.37,"volume":1860000,"adj_close":43.37}
{"date":"1955-08-31","open":43.18,"high":43.18,"low":43.18,"close":43.18,"volume":1850000,"adj_close":43.18}
{"date":"1955-08-30","open":42.92,"high":42.92,"low":42.92,"close":42.92,"volume":1740000,"adj_close":42.92}
{"date":"1955-08-29","open":42.96,"high":42.96,"low":42.96,"close":42.96,"volume":1910000,"adj_close":42.96}
{"date":"1955-08-26","open":42.99,"high":42.99,"low":42.99,"close":42.99,"volume":2200000,"adj_close":42.99}
{"date":"1955-08-25","open":42.8,"high":42.8,"low":42.8,"close":42.8,"volume":2120000,"adj_close":42.8}
{"date":"1955-08-24","open":42.61,"high":42.61,"low":42.61,"close":42.61,"volume":2140000,"adj_close":42.61}
{"date":"1955-08-23","open":42.55,"high":42.55,"low":42.55,"close":42.55,"volume":1890000,"adj_close":42.55}
{"date":"1955-08-22","open":41.98,"high":41.98,"low":41.98,"close":41.98,"volume":1430000,"adj_close":41.98}
{"date":"1955-08-19","open":42.02,"high":42.02,"low":42.02,"close":42.02,"volume":1400000,"adj_close":42.02}
{"date":"1955-08-18","open":41.84,"high":41.84,"low":41.84,"close":41.84,"volume":1560000,"adj_close":41.84}
{"date":"1955-08-17","open":41.9,"high":41.9,"low":41.9,"close":41.9,"volume":1570000,"adj_close":41.9}
{"date":"1955-08-16","open":41.86,"high":41.86,"low":41.86,"close":41.86,"volume":1520000,"adj_close":41.86}
{"date":"1955-08-15","open":42.17,"high":42.17,"low":42.17,"close":42.17,"volume":1230000,"adj_close":42.17}
{"date":"1955-08-12","open":42.21,"high":42.21,"low":42.21,"close":42.21,"volume":1530000,"adj_close":42.21}
{"date":"1955-08-11","open":42.13,"high":42.13,"low":42.13,"close":42.13,"volume":1620000,"adj_close":42.13}
{"date":"1955-08-10","open":41.74,"high":41.74,"low":41.74,"close":41.74,"volume":1580000,"adj_close":41.74}
{"date":"1955-08-09","open":41.75,"high":41.75,"low":41.75,"close":41.75,"volume":2240000,"adj_close":41.75}
{"date":"1955-08-08","open":42.31,"high":42.31,"low":42.31,"close":42.31,"volume":1730000,"adj_close":42.31}
{"date":"1955-08-05","open":42.56,"high":42.56,"low":42.56,"close":42.56,"volume":1690000,"adj_close":42.56}
{"date":"1955-08-04","open":42.36,"high":42.36,"low":42.36,"close":42.36,"volume":2210000,"adj_close":42.36}
{"date":"1955-08-03","open":43.09,"high":43.09,"low":43.09,"close":43.09,"volume":2190000,"adj_close":43.09}
{"date":"1955-08-02","open":43.03,"high":43.03,"low":43.03,"close":43.03,"volume":2260000,"adj_close":43.03}
{"date":"1955-08-01","open":42.93,"high":42.93,"low":42.93,"close":42.93,"volume":2190000,"adj_close":42.93}
{"date":"1955-07-29","open":43.52,"high":43.52,"low":43.52,"close":43.52,"volume":2070000,"adj_close":43.52}
{"date":"1955-07-28","open":43.5,"high":43.5,"low":43.5,"close":43.5,"volume":2090000,"adj_close":43.5}
{"date":"1955-07-27","open":43.76,"high":43.76,"low":43.76,"close":43.76,"volume":2170000,"adj_close":43.76}
{"date":"1955-07-26","open":43.58,"high":43.58,"low":43.58,"close":43.58,"volume":2340000,"adj_close":43.58}
{"date":"1955-07-25","open":43.48,"high":43.48,"low":43.48,"close":43.48,"volume":2500000,"adj_close":43.48}
{"date":"1955-07-22","open":43,"high":43,"low":43,"close":43,"volume":2500000,"adj_close":43}
{"date":"1955-07-21","open":42.64,"high":42.64,"low":42.64,"close":42.64,"volume":2530000,"adj_close":42.64}
{"date":"1955-07-20","open":42.23,"high":42.23,"low":42.23,"close":42.23,"volume":2080000,"adj_close":42.23}
{"date":"1955-07-19","open":42.1,"high":42.1,"low":42.1,"close":42.1,"volume":2300000,"adj_close":42.1}
{"date":"1955-07-18","open":42.36,"high":42.36,"low":42.36,"close":42.36,"volume":2160000,"adj_close":42.36}
{"date":"1955-07-15","open":42.4,"high":42.4,"low":42.4,"close":42.4,"volume":2230000,"adj_close":42.4}
{"date":"1955-07-14","open":42.25,"high":42.25,"low":42.25,"close":42.25,"volume":1980000,"adj_close":42.25}
{"date":"1955-07-13","open":42.24,"high":42.24,"low":42.24,"close":42.24,"volume":2360000,"adj_close":42.24}
{"date":"1955-07-12","open":42.75,"high":42.75,"low":42.75,"close":42.75,"volume":2630000,"adj_close":42.75}
{"date":"1955-07-11","open":42.75,"high":42.75,"low":42.75,"close":42.75,"volume":2420000,"adj_close":42.75}
{"date":"1955-07-08","open":42.64,"high":42.64,"low":42.64,"close":42.64,"volume":2450000,"adj_close":42.64}
{"date":"1955-07-07","open":42.58,"high":42.58,"low":42.58,"close":42.58,"volume":3300000,"adj_close":42.58}
{"date":"1955-07-06","open":43.18,"high":43.18,"low":43.18,"close":43.18,"volume":3140000,"adj_close":43.18}
{"date":"1955-07-05","open":41.69,"high":41.69,"low":41.69,"close":41.69,"volume":2680000,"adj_close":41.69}
{"date":"1955-07-01","open":41.19,"high":41.19,"low":41.19,"close":41.19,"volume":2540000,"adj_close":41.19}
{"date":"1955-06-30","open":41.03,"high":41.03,"low":41.03,"close":41.03,"volume":2370000,"adj_close":41.03}
{"date":"1955-06-29","open":40.79,"high":40.79,"low":40.79,"close":40.79,"volume":2180000,"adj_close":40.79}
{"date":"1955-06-28","open":40.77,"high":40.77,"low":40.77,"close":40.77,"volume":2180000,"adj_close":40.77}
{"date":"1955-06-27","open":40.99,"high":40.99,"low":40.99,"close":40.99,"volume":2250000,"adj_close":40.99}
{"date":"1955-06-24","open":40.96,"high":40.96,"low":40.96,"close":40.96,"volume":2410000,"adj_close":40.96}
{"date":"1955-06-23","open":40.75,"high":40.75,"low":40.75,"close":40.75,"volume":2900000,"adj_close":40.75}
{"date":"1955-06-22","open":40.6,"high":40.6,"low":40.6,"close":40.6,"volume":3010000,"adj_close":40.6}
{"date":"1955-06-21","open":40.51,"high":40.51,"low":40.51,"close":40.51,"volume":2720000,"adj_close":40.51}
{"date":"1955-06-20","open":40.14,"high":40.14,"low":40.14,"close":40.14,"volume":2490000,"adj_close":40.14}
{"date":"1955-06-17","open":40.1,"high":40.1,"low":40.1,"close":40.1,"volume":2340000,"adj_close":40.1}
{"date":"1955-06-16","open":39.96,"high":39.96,"low":39.96,"close":39.96,"volume":2760000,"adj_close":39.96}
{"date":"1955-06-15","open":39.89,"high":39.89,"low":39.89,"close":39.89,"volume":2650000,"adj_close":39.89}
{"date":"1955-06-14","open":39.67,"high":39.67,"low":39.67,"close":39.67,"volume":2860000,"adj_close":39.67}
{"date":"1955-06-13","open":39.62,"high":39.62,"low":39.62,"close":39.62,"volume":2770000,"adj_close":39.62}
{"date":"1955-06-10","open":39.25,"high":39.25,"low":39.25,"close":39.25,"volume":2470000,"adj_close":39.25}
{"date":"1955-06-09","open":39.01,"high":39.01,"low":39.01,"close":39.01,"volume":2960000,"adj_close":39.01}
{"date":"1955-06-08","open":39.22,"high":39.22,"low":39.22,"close":39.22,"volume":3300000,"adj_close":39.22}
{"date":"1955-06-07","open":39.96,"high":39.96,"low":39.96,"close":39.96,"volume":3230000,"adj_close":39.96}
{"date":"1955-06-06","open":39.69,"high":39.69,"low":39.69,"close":39.69,"volume":2560000,"adj_close":39.69}
{"date":"1955-06-03","open":38.37,"high":38.37,"low":38.37,"close":38.37,"volume":2590000,"adj_close":38.37}
{"date":"1955-06-02","open":38.01,"high":38.01,"low":38.01,"close":38.01,"volume":2610000,"adj_close":38.01}
{"date":"1955-06-01","open":37.96,"high":37.96,"low":37.96,"close":37.96,"volume":2510000,"adj_close":37.96}
{"date":"1955-05-31","open":37.91,"high":37.91,"low":37.91,"close":37.91,"volume":1990000,"adj_close":37.91}
{"date":"1955-05-27","open":37.93,"high":37.93,"low":37.93,"close":37.93,"volume":2220000,"adj_close":37.93}
{"date":"1955-05-26","open":37.85,"high":37.85,"low":37.85,"close":37.85,"volume":2260000,"adj_close":37.85}
{"date":"1955-05-25","open":37.6,"high":37.6,"low":37.6,"close":37.6,"volume":2100000,"adj_close":37.6}
{"date":"1955-05-24","open":37.46,"high":37.46,"low":37.46,"close":37.46,"volume":1650000,"adj_close":37.46}
{"date":"1955-05-23","open":37.48,"high":37.48,"low":37.48,"close":37.48,"volume":1900000,"adj_close":37.48}
{"date":"1955-05-20","open":37.74,"high":37.74,"low":37.74,"close":37.74,"volume":2240000,"adj_close":37.74}
{"date":"1955-05-19","open":37.49,"high":37.49,"low":37.49,"close":37.49,"volume":2380000,"adj_close":37.49}
{"date":"1955-05-18","open":37.28,"high":37.28,"low":37.28,"close":37.28,"volume":2010000,"adj_close":37.28}
{"date":"1955-05-17","open":36.97,"high":36.97,"low":36.97,"close":36.97,"volume":1900000,"adj_close":36.97}
{"date":"1955-05-16","open":37.02,"high":37.02,"low":37.02,"close":37.02,"volume":2160000,"adj_close":37.02}
{"date":"1955-05-13","open":37.44,"high":37.44,"low":37.44,"close":37.44,"volume":1860000,"adj_close":37.44}
{"date":"1955-05-12","open":37.2,"high":37.2,"low":37.2,"close":37.2,"volume":2830000,"adj_close":37.2}
{"date":"1955-05-11","open":37.42,"high":37.42,"low":37.42,"close":37.42,"volume":2120000,"adj_close":37.42}
{"date":"1955-05-10","open":37.85,"high":37.85,"low":37.85,"close":37.85,"volume":2150000,"adj_close":37.85}
{"date":"1955-05-09","open":37.93,"high":37.93,"low":37.93,"close":37.93,"volume":2090000,"adj_close":37.93}
{"date":"1955-05-06","open":37.89,"high":37.89,"low":37.89,"close":37.89,"volume":2250000,"adj_close":37.89}
{"date":"1955-05-05","open":37.82,"high":37.82,"low":37.82,"close":37.82,"volume":2270000,"adj_close":37.82}
{"date":"1955-05-04","open":37.64,"high":37.64,"low":37.64,"close":37.64,"volume":2220000,"adj_close":37.64}
{"date":"1955-05-03","open":37.7,"high":37.7,"low":37.7,"close":37.7,"volume":2630000,"adj_close":37.7}
{"date":"1955-05-02","open":38.04,"high":38.04,"low":38.04,"close":38.04,"volume":2220000,"adj_close":38.04}
{"date":"1955-04-29","open":37.96,"high":37.96,"low":37.96,"close":37.96,"volume":2230000,"adj_close":37.96}
{"date":"1955-04-28","open":37.68,"high":37.68,"low":37.68,"close":37.68,"volume":2550000,"adj_close":37.68}
{"date":"1955-04-27","open":38.11,"high":38.11,"low":38.11,"close":38.11,"volume":2660000,"adj_close":38.11}
{"date":"1955-04-26","open":38.31,"high":38.31,"low":38.31,"close":38.31,"volume":2720000,"adj_close":38.31}
{"date":"1955-04-25","open":38.11,"high":38.11,"low":38.11,"close":38.11,"volume":2720000,"adj_close":38.11}
{"date":"1955-04-22","open":38.01,"high":38.01,"low":38.01,"close":38.01,"volume":2800000,"adj_close":38.01}
{"date":"1955-04-21","open":38.32,"high":38.32,"low":38.32,"close":38.32,"volume":2810000,"adj_close":38.32}
{"date":"1955-04-20","open":38.28,"high":38.28,"low":38.28,"close":38.28,"volume":3090000,"adj_close":38.28}
{"date":"1955-04-19","open":38.22,"high":38.22,"low":38.22,"close":38.22,"volume":2700000,"adj_close":38.22}
{"date":"1955-04-18","open":38.27,"high":38.27,"low":38.27,"close":38.27,"volume":3080000,"adj_close":38.27}
{"date":"1955-04-15","open":37.96,"high":37.96,"low":37.96,"close":37.96,"volume":3180000,"adj_close":37.96}
{"date":"1955-04-14","open":37.79,"high":37.79,"low":37.79,"close":37.79,"volume":2890000,"adj_close":37.79}
{"date":"1955-04-13","open":37.71,"high":37.71,"low":37.71,"close":37.71,"volume":2820000,"adj_close":37.71}
{"date":"1955-04-12","open":37.66,"high":37.66,"low":37.66,"close":37.66,"volume":2770000,"adj_close":37.66}
{"date":"1955-04-11","open":37.44,"high":37.44,"low":37.44,"close":37.44,"volume":2680000,"adj_close":37.44}
{"date":"1955-04-07","open":37.34,"high":37.34,"low":37.34,"close":37.34,"volume":2330000,"adj_close":37.34}
{"date":"1955-04-06","open":37.17,"high":37.17,"low":37.17,"close":37.17,"volume":2500000,"adj_close":37.17}
{"date":"1955-04-05","open":36.98,"high":36.98,"low":36.98,"close":36.98,"volume":2100000,"adj_close":36.98}
{"date":"1955-04-04","open":36.83,"high":36.83,"low":36.83,"close":36.83,"volume":2500000,"adj_close":36.83}
{"date":"1955-04-01","open":36.95,"high":36.95,"low":36.95,"close":36.95,"volume":2660000,"adj_close":36.95}
{"date":"1955-03-31","open":36.58,"high":36.58,"low":36.58,"close":36.58,"volume":2680000,"adj_close":36.58}
{"date":"1955-03-30","open":36.52,"high":36.52,"low":36.52,"close":36.52,"volume":3410000,"adj_close":36.52}
{"date":"1955-03-29","open":36.85,"high":36.85,"low":36.85,"close":36.85,"volume":2770000,"adj_close":36.85}
{"date":"1955-03-28","open":36.83,"high":36.83,"low":36.83,"close":36.83,"volume":2540000,"adj_close":36.83}
{"date":"1955-03-25","open":36.96,"high":36.96,"low":36.96,"close":36.96,"volume":2540000,"adj_close":36.96}
{"date":"1955-03-24","open":36.93,"high":36.93,"low":36.93,"close":36.93,"volume":3170000,"adj_close":36.93}
{"date":"1955-03-23","open":36.64,"high":36.64,"low":36.64,"close":36.64,"volume":2730000,"adj_close":36.64}
{"date":"1955-03-22","open":36.17,"high":36.17,"low":36.17,"close":36.17,"volume":1910000,"adj_close":36.17}
{"date":"1955-03-21","open":35.95,"high":35.95,"low":35.95,"close":35.95,"volume":2020000,"adj_close":35.95}
{"date":"1955-03-18","open":36.18,"high":36.18,"low":36.18,"close":36.18,"volume":2050000,"adj_close":36.18}
{"date":"1955-03-17","open":36.12,"high":36.12,"low":36.12,"close":36.12,"volume":2200000,"adj_close":36.12}
{"date":"1955-03-16","open":35.98,"high":35.98,"low":35.98,"close":35.98,"volume":2900000,"adj_close":35.98}
{"date":"1955-03-15","open":35.71,"high":35.71,"low":35.71,"close":35.71,"volume":3160000,"adj_close":35.71}
{"date":"1955-03-14","open":34.96,"high":34.96,"low":34.96,"close":34.96,"volume":4220000,"adj_close":34.96}
{"date":"1955-03-11","open":35.82,"high":35.82,"low":35.82,"close":35.82,"volume":3040000,"adj_close":35.82}
{"date":"1955-03-10","open":36.45,"high":36.45,"low":36.45,"close":36.45,"volume":2760000,"adj_close":36.45}
{"date":"1955-03-09","open":36.22,"high":36.22,"low":36.22,"close":36.22,"volume":3590000,"adj_close":36.22}
{"date":"1955-03-08","open":36.58,"high":36.58,"low":36.58,"close":36.58,"volume":3160000,"adj_close":36.58}
{"date":"1955-03-07","open":37.28,"high":37.28,"low":37.28,"close":37.28,"volume":2630000,"adj_close":37.28}
{"date":"1955-03-04","open":37.52,"high":37.52,"low":37.52,"close":37.52,"volume":2770000,"adj_close":37.52}
{"date":"1955-03-03","open":37.29,"high":37.29,"low":37.29,"close":37.29,"volume":3330000,"adj_close":37.29}
{"date":"1955-03-02","open":37.15,"high":37.15,"low":37.15,"close":37.15,"volume":3370000,"adj_close":37.15}
{"date":"1955-03-01","open":36.83,"high":36.83,"low":36.83,"close":36.83,"volume":2830000,"adj_close":36.83}
{"date":"1955-02-28","open":36.76,"high":36.76,"low":36.76,"close":36.76,"volume":2620000,"adj_close":36.76}
{"date":"1955-02-25","open":36.57,"high":36.57,"low":36.57,"close":36.57,"volume":2540000,"adj_close":36.57}
{"date":"1955-02-24","open":36.62,"high":36.62,"low":36.62,"close":36.62,"volume":2920000,"adj_close":36.62}
{"date":"1955-02-23","open":36.82,"high":36.82,"low":36.82,"close":36.82,"volume":3030000,"adj_close":36.82}
{"date":"1955-02-21","open":36.85,"high":36.85,"low":36.85,"close":36.85,"volume":3010000,"adj_close":36.85}
{"date":"1955-02-18","open":36.89,"high":36.89,"low":36.89,"close":36.89,"volume":3660000,"adj_close":36.89}
{"date":"1955-02-17","open":36.84,"high":36.84,"low":36.84,"close":36.84,"volume":3030000,"adj_close":36.84}
{"date":"1955-02-16","open":36.77,"high":36.77,"low":36.77,"close":36.77,"volume":3660000,"adj_close":36.77}
{"date":"1955-02-15","open":36.89,"high":36.89,"low":36.89,"close":36.89,"volume":3510000,"adj_close":36.89}
{"date":"1955-02-14","open":36.89,"high":36.89,"low":36.89,"close":36.89,"volume":2950000,"adj_close":36.89}
{"date":"1955-02-11","open":37.15,"high":37.15,"low":37.15,"close":37.15,"volume":3260000,"adj_close":37.15}
{"date":"1955-02-10","open":37.08,"high":37.08,"low":37.08,"close":37.08,"volume":3460000,"adj_close":37.08}
{"date":"1955-02-09","open":36.75,"high":36.75,"low":36.75,"close":36.75,"volume":3360000,"adj_close":36.75}
{"date":"1955-02-08","open":36.46,"high":36.46,"low":36.46,"close":36.46,"volume":3400000,"adj_close":36.46}
{"date":"1955-02-07","open":36.96,"high":36.96,"low":36.96,"close":36.96,"volume":3610000,"adj_close":36.96}
{"date":"1955-02-04","open":36.96,"high":36.96,"low":36.96,"close":36.96,"volume":3370000,"adj_close":36.96}
{"date":"1955-02-03","open":36.44,"high":36.44,"low":36.44,"close":36.44,"volume":2890000,"adj_close":36.44}
{"date":"1955-02-02","open":36.61,"high":36.61,"low":36.61,"close":36.61,"volume":3210000,"adj_close":36.61}
{"date":"1955-02-01","open":36.72,"high":36.72,"low":36.72,"close":36.72,"volume":3320000,"adj_close":36.72}
{"date":"1955-01-31","open":36.63,"high":36.63,"low":36.63,"close":36.63,"volume":3500000,"adj_close":36.63}
{"date":"1955-01-28","open":36.19,"high":36.19,"low":36.19,"close":36.19,"volume":3290000,"adj_close":36.19}
{"date":"1955-01-27","open":35.99,"high":35.99,"low":35.99,"close":35.99,"volume":3500000,"adj_close":35.99}
{"date":"1955-01-26","open":35.95,"high":35.95,"low":35.95,"close":35.95,"volume":3860000,"adj_close":35.95}
{"date":"1955-01-25","open":35.51,"high":35.51,"low":35.51,"close":35.51,"volume":3230000,"adj_close":35.51}
{"date":"1955-01-24","open":35.52,"high":35.52,"low":35.52,"close":35.52,"volume":2910000,"adj_close":35.52}
{"date":"1955-01-21","open":35.44,"high":35.44,"low":35.44,"close":35.44,"volume":2690000,"adj_close":35.44}
{"date":"1955-01-20","open":35.13,"high":35.13,"low":35.13,"close":35.13,"volume":2210000,"adj_close":35.13}
{"date":"1955-01-19","open":34.96,"high":34.96,"low":34.96,"close":34.96,"volume":2760000,"adj_close":34.96}
{"date":"1955-01-18","open":34.8,"high":34.8,"low":34.8,"close":34.8,"volume":3020000,"adj_close":34.8}
{"date":"1955-01-17","open":34.58,"high":34.58,"low":34.58,"close":34.58,"volume":3360000,"adj_close":34.58}
{"date":"1955-01-14","open":35.28,"high":35.28,"low":35.28,"close":35.28,"volume":2630000,"adj_close":35.28}
{"date":"1955-01-13","open":35.43,"high":35.43,"low":35.43,"close":35.43,"volume":3350000,"adj_close":35.43}
{"date":"1955-01-12","open":35.58,"high":35.58,"low":35.58,"close":35.58,"volume":3400000,"adj_close":35.58}
{"date":"1955-01-11","open":35.68,"high":35.68,"low":35.68,"close":35.68,"volume":3680000,"adj_close":35.68}
{"date":"1955-01-10","open":35.79,"high":35.79,"low":35.79,"close":35.79,"volume":4300000,"adj_close":35.79}
{"date":"1955-01-07","open":35.33,"high":35.33,"low":35.33,"close":35.33,"volume":4030000,"adj_close":35.33}
{"date":"1955-01-06","open":35.04,"high":35.04,"low":35.04,"close":35.04,"volume":5300000,"adj_close":35.04}
{"date":"1955-01-05","open":35.52,"high":35.52,"low":35.52,"close":35.52,"volume":4640000,"adj_close":35.52}
{"date":"1955-01-04","open":36.42,"high":36.42,"low":36.42,"close":36.42,"volume":4420000,"adj_close":36.42}
{"date":"1955-01-03","open":36.75,"high":36.75,"low":36.75,"close":36.75,"volume":4570000,"adj_close":36.75}
{"date":"1954-12-31","open":35.98,"high":35.98,"low":35.98,"close":35.98,"volume":3840000,"adj_close":35.98}
{"date":"1954-12-30","open":35.74,"high":35.74,"low":35.74,"close":35.74,"volume":3590000,"adj_close":35.74}
{"date":"1954-12-29","open":35.74,"high":35.74,"low":35.74,"close":35.74,"volume":4430000,"adj_close":35.74}
{"date":"1954-12-28","open":35.43,"high":35.43,"low":35.43,"close":35.43,"volume":3660000,"adj_close":35.43}
{"date":"1954-12-27","open":35.07,"high":35.07,"low":35.07,"close":35.07,"volume":2970000,"adj_close":35.07}
{"date":"1954-12-23","open":35.37,"high":35.37,"low":35.37,"close":35.37,"volume":3310000,"adj_close":35.37}
{"date":"1954-12-22","open":35.34,"high":35.34,"low":35.34,"close":35.34,"volume":3460000,"adj_close":35.34}
{"date":"1954-12-21","open":35.38,"high":35.38,"low":35.38,"close":35.38,"volume":3630000,"adj_close":35.38}
{"date":"1954-12-20","open":35.33,"high":35.33,"low":35.33,"close":35.33,"volume":3770000,"adj_close":35.33}
{"date":"1954-12-17","open":35.92,"high":35.92,"low":35.92,"close":35.92,"volume":3730000,"adj_close":35.92}
{"date":"1954-12-16","open":34.93,"high":34.93,"low":34.93,"close":34.93,"volume":3390000,"adj_close":34.93}
{"date":"1954-12-15","open":34.56,"high":34.56,"low":34.56,"close":34.56,"volume":2740000,"adj_close":34.56}
{"date":"1954-12-14","open":34.35,"high":34.35,"low":34.35,"close":34.35,"volume":2650000,"adj_close":34.35}
{"date":"1954-12-13","open":34.59,"high":34.59,"low":34.59,"close":34.59,"volume":2750000,"adj_close":34.59}
{"date":"1954-12-10","open":34.56,"high":34.56,"low":34.56,"close":34.56,"volume":3250000,"adj_close":34.56}
{"date":"1954-12-09","open":34.69,"high":34.69,"low":34.69,"close":34.69,"volume":3300000,"adj_close":34.69}
{"date":"1954-12-08","open":34.86,"high":34.86,"low":34.86,"close":34.86,"volume":4150000,"adj_close":34.86}
{"date":"1954-12-07","open":34.92,"high":34.92,"low":34.92,"close":34.92,"volume":3820000,"adj_close":34.92}
{"date":"1954-12-06","open":34.76,"high":34.76,"low":34.76,"close":34.76,"volume":3960000,"adj_close":34.76}
{"date":"1954-12-03","open":34.49,"high":34.49,"low":34.49,"close":34.49,"volume":3790000,"adj_close":34.49}
{"date":"1954-12-02","open":34.18,"high":34.18,"low":34.18,"close":34.18,"volume":3190000,"adj_close":34.18}
{"date":"1954-12-01","open":33.99,"high":33.99,"low":33.99,"close":33.99,"volume":3100000,"adj_close":33.99}
{"date":"1954-11-30","open":34.24,"high":34.24,"low":34.24,"close":34.24,"volume":3440000,"adj_close":34.24}
{"date":"1954-11-29","open":34.54,"high":34.54,"low":34.54,"close":34.54,"volume":3300000,"adj_close":34.54}
{"date":"1954-11-26","open":34.55,"high":34.55,"low":34.55,"close":34.55,"volume":3010000,"adj_close":34.55}
{"date":"1954-11-24","open":34.22,"high":34.22,"low":34.22,"close":34.22,"volume":3990000,"adj_close":34.22}
{"date":"1954-11-23","open":34.03,"high":34.03,"low":34.03,"close":34.03,"volume":3690000,"adj_close":34.03}
{"date":"1954-11-22","open":33.58,"high":33.58,"low":33.58,"close":33.58,"volume":3000000,"adj_close":33.58}
{"date":"1954-11-19","open":33.45,"high":33.45,"low":33.45,"close":33.45,"volume":3130000,"adj_close":33.45}
{"date":"1954-11-18","open":33.44,"high":33.44,"low":33.44,"close":33.44,"volume":3530000,"adj_close":33.44}
{"date":"1954-11-17","open":33.63,"high":33.63,"low":33.63,"close":33.63,"volume":3830000,"adj_close":33.63}
{"date":"1954-11-16","open":33.57,"high":33.57,"low":33.57,"close":33.57,"volume":3260000,"adj_close":33.57}
{"date":"1954-11-15","open":33.47,"high":33.47,"low":33.47,"close":33.47,"volume":3080000,"adj_close":33.47}
{"date":"1954-11-12","open":33.54,"high":33.54,"low":33.54,"close":33.54,"volume":3720000,"adj_close":33.54}
{"date":"1954-11-11","open":33.47,"high":33.47,"low":33.47,"close":33.47,"volume":2960000,"adj_close":33.47}
{"date":"1954-11-10","open":33.18,"high":33.18,"low":33.18,"close":33.18,"volume":2070000,"adj_close":33.18}
{"date":"1954-11-09","open":33.15,"high":33.15,"low":33.15,"close":33.15,"volume":3240000,"adj_close":33.15}
{"date":"1954-11-08","open":33.02,"high":33.02,"low":33.02,"close":33.02,"volume":3180000,"adj_close":33.02}
{"date":"1954-11-05","open":32.71,"high":32.71,"low":32.71,"close":32.71,"volume":2950000,"adj_close":32.71}
{"date":"1954-11-04","open":32.82,"high":32.82,"low":32.82,"close":32.82,"volume":3140000,"adj_close":32.82}
{"date":"1954-11-03","open":32.44,"high":32.44,"low":32.44,"close":32.44,"volume":2700000,"adj_close":32.44}
{"date":"1954-11-01","open":31.79,"high":31.79,"low":31.79,"close":31.79,"volume":1790000,"adj_close":31.79}
{"date":"1954-10-29","open":31.68,"high":31.68,"low":31.68,"close":31.68,"volume":1900000,"adj_close":31.68}
{"date":"1954-10-28","open":31.88,"high":31.88,"low":31.88,"close":31.88,"volume":2190000,"adj_close":31.88}
{"date":"1954-10-27","open":32.02,"high":32.02,"low":32.02,"close":32.02,"volume":2030000,"adj_close":32.02}
{"date":"1954-10-26","open":31.94,"high":31.94,"low":31.94,"close":31.94,"volume":2010000,"adj_close":31.94}
{"date":"1954-10-25","open":31.96,"high":31.96,"low":31.96,"close":31.96,"volume":2340000,"adj_close":31.96}
{"date":"1954-10-22","open":32.13,"high":32.13,"low":32.13,"close":32.13,"volume":2080000,"adj_close":32.13}
{"date":"1954-10-21","open":32.13,"high":32.13,"low":32.13,"close":32.13,"volume":2320000,"adj_close":32.13}
{"date":"1954-10-20","open":32.17,"high":32.17,"low":32.17,"close":32.17,"volume":2380000,"adj_close":32.17}
{"date":"1954-10-19","open":31.91,"high":31.91,"low":31.91,"close":31.91,"volume":1900000,"adj_close":31.91}
{"date":"1954-10-18","open":31.83,"high":31.83,"low":31.83,"close":31.83,"volume":1790000,"adj_close":31.83}
{"date":"1954-10-15","open":31.71,"high":31.71,"low":31.71,"close":31.71,"volume":2250000,"adj_close":31.71}
{"date":"1954-10-14","open":31.88,"high":31.88,"low":31.88,"close":31.88,"volume":2540000,"adj_close":31.88}
{"date":"1954-10-13","open":32.27,"high":32.27,"low":32.27,"close":32.27,"volume":2070000,"adj_close":32.27}
{"date":"1954-10-12","open":32.28,"high":32.28,"low":32.28,"close":32.28,"volume":1620000,"adj_close":32.28}
{"date":"1954-10-11","open":32.41,"high":32.41,"low":32.41,"close":32.41,"volume":2100000,"adj_close":32.41}
{"date":"1954-10-08","open":32.67,"high":32.67,"low":32.67,"close":32.67,"volume":2120000,"adj_close":32.67}
{"date":"1954-10-07","open":32.69,"high":32.69,"low":32.69,"close":32.69,"volume":1810000,"adj_close":32.69}
{"date":"1954-10-06","open":32.76,"high":32.76,"low":32.76,"close":32.76,"volume":2570000,"adj_close":32.76}
{"date":"1954-10-05","open":32.63,"high":32.63,"low":32.63,"close":32.63,"volume":2300000,"adj_close":32.63}
{"date":"1954-10-04","open":32.47,"high":32.47,"low":32.47,"close":32.47,"volume":2000000,"adj_close":32.47}
{"date":"1954-10-01","open":32.29,"high":32.29,"low":32.29,"close":32.29,"volume":1850000,"adj_close":32.29}
{"date":"1954-09-30","open":32.31,"high":32.31,"low":32.31,"close":32.31,"volume":1840000,"adj_close":32.31}
{"date":"1954-09-29","open":32.5,"high":32.5,"low":32.5,"close":32.5,"volume":1810000,"adj_close":32.5}
{"date":"1954-09-28","open":32.69,"high":32.69,"low":32.69,"close":32.69,"volume":1800000,"adj_close":32.69}
{"date":"1954-09-27","open":32.53,"high":32.53,"low":32.53,"close":32.53,"volume":2190000,"adj_close":32.53}
{"date":"1954-09-24","open":32.4,"high":32.4,"low":32.4,"close":32.4,"volume":2340000,"adj_close":32.4}
{"date":"1954-09-23","open":32.18,"high":32.18,"low":32.18,"close":32.18,"volume":2340000,"adj_close":32.18}
{"date":"1954-09-22","open":32,"high":32,"low":32,"close":32,"volume":2260000,"adj_close":32}
{"date":"1954-09-21","open":31.79,"high":31.79,"low":31.79,"close":31.79,"volume":1770000,"adj_close":31.79}
{"date":"1954-09-20","open":31.57,"high":31.57,"low":31.57,"close":31.57,"volume":2060000,"adj_close":31.57}
{"date":"1954-09-17","open":31.71,"high":31.71,"low":31.71,"close":31.71,"volume":2250000,"adj_close":31.71}
{"date":"1954-09-16","open":31.46,"high":31.46,"low":31.46,"close":31.46,"volume":1880000,"adj_close":31.46}
{"date":"1954-09-15","open":31.29,"high":31.29,"low":31.29,"close":31.29,"volume":2110000,"adj_close":31.29}
{"date":"1954-09-14","open":31.28,"high":31.28,"low":31.28,"close":31.28,"volume":2120000,"adj_close":31.28}
{"date":"1954-09-13","open":31.12,"high":31.12,"low":31.12,"close":31.12,"volume":2030000,"adj_close":31.12}
{"date":"1954-09-10","open":30.84,"high":30.84,"low":30.84,"close":30.84,"volume":1870000,"adj_close":30.84}
{"date":"1954-09-09","open":30.73,"high":30.73,"low":30.73,"close":30.73,"volume":1700000,"adj_close":30.73}
{"date":"1954-09-08","open":30.68,"high":30.68,"low":30.68,"close":30.68,"volume":1970000,"adj_close":30.68}
{"date":"1954-09-07","open":30.66,"high":30.66,"low":30.66,"close":30.66,"volume":1860000,"adj_close":30.66}
{"date":"1954-09-03","open":30.5,"high":30.5,"low":30.5,"close":30.5,"volume":1630000,"adj_close":30.5}
{"date":"1954-09-02","open":30.27,"high":30.27,"low":30.27,"close":30.27,"volume":1600000,"adj_close":30.27}
{"date":"1954-09-01","open":30.04,"high":30.04,"low":30.04,"close":30.04,"volume":1790000,"adj_close":30.04}
{"date":"1954-08-31","open":29.83,"high":29.83,"low":29.83,"close":29.83,"volume":2640000,"adj_close":29.83}
{"date":"1954-08-30","open":30.35,"high":30.35,"low":30.35,"close":30.35,"volume":1950000,"adj_close":30.35}
{"date":"1954-08-27","open":30.66,"high":30.66,"low":30.66,"close":30.66,"volume":1740000,"adj_close":30.66}
{"date":"1954-08-26","open":30.57,"high":30.57,"low":30.57,"close":30.57,"volume":2060000,"adj_close":30.57}
{"date":"1954-08-25","open":30.65,"high":30.65,"low":30.65,"close":30.65,"volume":2280000,"adj_close":30.65}
{"date":"1954-08-24","open":30.87,"high":30.87,"low":30.87,"close":30.87,"volume":2000000,"adj_close":30.87}
{"date":"1954-08-23","open":31,"high":31,"low":31,"close":31,"volume":2020000,"adj_close":31}
{"date":"1954-08-20","open":31.21,"high":31.21,"low":31.21,"close":31.21,"volume":2110000,"adj_close":31.21}
{"date":"1954-08-19","open":31.16,"high":31.16,"low":31.16,"close":31.16,"volume":2320000,"adj_close":31.16}
{"date":"1954-08-18","open":31.09,"high":31.09,"low":31.09,"close":31.09,"volume":2390000,"adj_close":31.09}
{"date":"1954-08-17","open":31.12,"high":31.12,"low":31.12,"close":31.12,"volume":2900000,"adj_close":31.12}
{"date":"1954-08-16","open":31.05,"high":31.05,"low":31.05,"close":31.05,"volume":2760000,"adj_close":31.05}
{"date":"1954-08-13","open":30.72,"high":30.72,"low":30.72,"close":30.72,"volume":2500000,"adj_close":30.72}
{"date":"1954-08-12","open":30.59,"high":30.59,"low":30.59,"close":30.59,"volume":2680000,"adj_close":30.59}
{"date":"1954-08-11","open":30.72,"high":30.72,"low":30.72,"close":30.72,"volume":3440000,"adj_close":30.72}
{"date":"1954-08-10","open":30.37,"high":30.37,"low":30.37,"close":30.37,"volume":2890000,"adj_close":30.37}
{"date":"1954-08-09","open":30.12,"high":30.12,"low":30.12,"close":30.12,"volume":2280000,"adj_close":30.12}
{"date":"1954-08-06","open":30.38,"high":30.38,"low":30.38,"close":30.38,"volume":3350000,"adj_close":30.38}
{"date":"1954-08-05","open":30.77,"high":30.77,"low":30.77,"close":30.77,"volume":3150000,"adj_close":30.77}
{"date":"1954-08-04","open":30.9,"high":30.9,"low":30.9,"close":30.9,"volume":3620000,"adj_close":30.9}
{"date":"1954-08-03","open":30.93,"high":30.93,"low":30.93,"close":30.93,"volume":2970000,"adj_close":30.93}
{"date":"1954-08-02","open":30.99,"high":30.99,"low":30.99,"close":30.99,"volume":2850000,"adj_close":30.99}
{"date":"1954-07-30","open":30.88,"high":30.88,"low":30.88,"close":30.88,"volume":2800000,"adj_close":30.88}
{"date":"1954-07-29","open":30.69,"high":30.69,"low":30.69,"close":30.69,"volume":2710000,"adj_close":30.69}
{"date":"1954-07-28","open":30.58,"high":30.58,"low":30.58,"close":30.58,"volume":2740000,"adj_close":30.58}
{"date":"1954-07-27","open":30.52,"high":30.52,"low":30.52,"close":30.52,"volume":2690000,"adj_close":30.52}
{"date":"1954-07-26","open":30.34,"high":30.34,"low":30.34,"close":30.34,"volume":2110000,"adj_close":30.34}
{"date":"1954-07-23","open":30.31,"high":30.31,"low":30.31,"close":30.31,"volume":2520000,"adj_close":30.31}
{"date":"1954-07-22","open":30.27,"high":30.27,"low":30.27,"close":30.27,"volume":2890000,"adj_close":30.27}
{"date":"1954-07-21","open":30.03,"high":30.03,"low":30.03,"close":30.03,"volume":2510000,"adj_close":30.03}
{"date":"1954-07-20","open":29.84,"high":29.84,"low":29.84,"close":29.84,"volume":2580000,"adj_close":29.84}
{"date":"1954-07-19","open":29.98,"high":29.98,"low":29.98,"close":29.98,"volume":2370000,"adj_close":29.98}
{"date":"1954-07-16","open":30.06,"high":30.06,"low":30.06,"close":30.06,"volume":2540000,"adj_close":30.06}
{"date":"1954-07-15","open":30.19,"high":30.19,"low":30.19,"close":30.19,"volume":3000000,"adj_close":30.19}
{"date":"1954-07-14","open":30.09,"high":30.09,"low":30.09,"close":30.09,"volume":2520000,"adj_close":30.09}
{"date":"1954-07-13","open":30.02,"high":30.02,"low":30.02,"close":30.02,"volume":2430000,"adj_close":30.02}
{"date":"1954-07-12","open":30.12,"high":30.12,"low":30.12,"close":30.12,"volume":2330000,"adj_close":30.12}
{"date":"1954-07-09","open":30.14,"high":30.14,"low":30.14,"close":30.14,"volume":2240000,"adj_close":30.14}
{"date":"1954-07-08","open":29.94,"high":29.94,"low":29.94,"close":29.94,"volume":2080000,"adj_close":29.94}
{"date":"1954-07-07","open":29.94,"high":29.94,"low":29.94,"close":29.94,"volume":2380000,"adj_close":29.94}
{"date":"1954-07-06","open":29.92,"high":29.92,"low":29.92,"close":29.92,"volume":2560000,"adj_close":29.92}
{"date":"1954-07-02","open":29.59,"high":29.59,"low":29.59,"close":29.59,"volume":1980000,"adj_close":29.59}
{"date":"1954-07-01","open":29.21,"high":29.21,"low":29.21,"close":29.21,"volume":1860000,"adj_close":29.21}
{"date":"1954-06-30","open":29.21,"high":29.21,"low":29.21,"close":29.21,"volume":1950000,"adj_close":29.21}
{"date":"1954-06-29","open":29.43,"high":29.43,"low":29.43,"close":29.43,"volume":2580000,"adj_close":29.43}
{"date":"1954-06-28","open":29.28,"high":29.28,"low":29.28,"close":29.28,"volume":1890000,"adj_close":29.28}
{"date":"1954-06-25","open":29.2,"high":29.2,"low":29.2,"close":29.2,"volume":2060000,"adj_close":29.2}
{"date":"1954-06-24","open":29.26,"high":29.26,"low":29.26,"close":29.26,"volume":2260000,"adj_close":29.26}
{"date":"1954-06-23","open":29.13,"high":29.13,"low":29.13,"close":29.13,"volume":2090000,"adj_close":29.13}
{"date":"1954-06-22","open":29.08,"high":29.08,"low":29.08,"close":29.08,"volume":2100000,"adj_close":29.08}
{"date":"1954-06-21","open":29.06,"high":29.06,"low":29.06,"close":29.06,"volume":1820000,"adj_close":29.06}
{"date":"1954-06-18","open":29.04,"high":29.04,"low":29.04,"close":29.04,"volume":1580000,"adj_close":29.04}
{"date":"1954-06-17","open":28.96,"high":28.96,"low":28.96,"close":28.96,"volume":1810000,"adj_close":28.96}
{"date":"1954-06-16","open":29.04,"high":29.04,"low":29.04,"close":29.04,"volume":2070000,"adj_close":29.04}
{"date":"1954-06-15","open":28.83,"high":28.83,"low":28.83,"close":28.83,"volume":1630000,"adj_close":28.83}
{"date":"1954-06-14","open":28.62,"high":28.62,"low":28.62,"close":28.62,"volume":1420000,"adj_close":28.62}
{"date":"1954-06-11","open":28.58,"high":28.58,"low":28.58,"close":28.58,"volume":1630000,"adj_close":28.58}
{"date":"1954-06-10","open":28.34,"high":28.34,"low":28.34,"close":28.34,"volume":1610000,"adj_close":28.34}
{"date":"1954-06-09","open":28.15,"high":28.15,"low":28.15,"close":28.15,"volume":2360000,"adj_close":28.15}
{"date":"1954-06-08","open":28.34,"high":28.34,"low":28.34,"close":28.34,"volume":2540000,"adj_close":28.34}
{"date":"1954-06-07","open":28.99,"high":28.99,"low":28.99,"close":28.99,"volume":1520000,"adj_close":28.99}
{"date":"1954-06-04","open":29.1,"high":29.1,"low":29.1,"close":29.1,"volume":1720000,"adj_close":29.1}
{"date":"1954-06-03","open":29.15,"high":29.15,"low":29.15,"close":29.15,"volume":1810000,"adj_close":29.15}
{"date":"1954-06-02","open":29.16,"high":29.16,"low":29.16,"close":29.16,"volume":1930000,"adj_close":29.16}
{"date":"1954-06-01","open":29.19,"high":29.19,"low":29.19,"close":29.19,"volume":1850000,"adj_close":29.19}
{"date":"1954-05-28","open":29.19,"high":29.19,"low":29.19,"close":29.19,"volume":1940000,"adj_close":29.19}
{"date":"1954-05-27","open":29.05,"high":29.05,"low":29.05,"close":29.05,"volume":2230000,"adj_close":29.05}
{"date":"1954-05-26","open":29.17,"high":29.17,"low":29.17,"close":29.17,"volume":2180000,"adj_close":29.17}
{"date":"1954-05-25","open":28.93,"high":28.93,"low":28.93,"close":28.93,"volume":2050000,"adj_close":28.93}
{"date":"1954-05-24","open":29,"high":29,"low":29,"close":29,"volume":2330000,"adj_close":29}
{"date":"1954-05-21","open":28.99,"high":28.99,"low":28.99,"close":28.99,"volume":2620000,"adj_close":28.99}
{"date":"1954-05-20","open":28.82,"high":28.82,"low":28.82,"close":28.82,"volume":2070000,"adj_close":28.82}
{"date":"1954-05-19","open":28.72,"high":28.72,"low":28.72,"close":28.72,"volume":2170000,"adj_close":28.72}
{"date":"1954-05-18","open":28.85,"high":28.85,"low":28.85,"close":28.85,"volume":2250000,"adj_close":28.85}
{"date":"1954-05-17","open":28.84,"high":28.84,"low":28.84,"close":28.84,"volume":2040000,"adj_close":28.84}
{"date":"1954-05-14","open":28.8,"high":28.8,"low":28.8,"close":28.8,"volume":1970000,"adj_close":28.8}
{"date":"1954-05-13","open":28.56,"high":28.56,"low":28.56,"close":28.56,"volume":2340000,"adj_close":28.56}
{"date":"1954-05-12","open":28.72,"high":28.72,"low":28.72,"close":28.72,"volume":2210000,"adj_close":28.72}
{"date":"1954-05-11","open":28.49,"high":28.49,"low":28.49,"close":28.49,"volume":1770000,"adj_close":28.49}
{"date":"1954-05-10","open":28.62,"high":28.62,"low":28.62,"close":28.62,"volume":1800000,"adj_close":28.62}
{"date":"1954-05-07","open":28.65,"high":28.65,"low":28.65,"close":28.65,"volume":2070000,"adj_close":28.65}
{"date":"1954-05-06","open":28.51,"high":28.51,"low":28.51,"close":28.51,"volume":1980000,"adj_close":28.51}
{"date":"1954-05-05","open":28.29,"high":28.29,"low":28.29,"close":28.29,"volume":2020000,"adj_close":28.29}
{"date":"1954-05-04","open":28.28,"high":28.28,"low":28.28,"close":28.28,"volume":1990000,"adj_close":28.28}
{"date":"1954-05-03","open":28.21,"high":28.21,"low":28.21,"close":28.21,"volume":1870000,"adj_close":28.21}
{"date":"1954-04-30","open":28.26,"high":28.26,"low":28.26,"close":28.26,"volume":2450000,"adj_close":28.26}
{"date":"1954-04-29","open":28.18,"high":28.18,"low":28.18,"close":28.18,"volume":2150000,"adj_close":28.18}
{"date":"1954-04-28","open":27.76,"high":27.76,"low":27.76,"close":27.76,"volume":2120000,"adj_close":27.76}
{"date":"1954-04-27","open":27.71,"high":27.71,"low":27.71,"close":27.71,"volume":1970000,"adj_close":27.71}
{"date":"1954-04-26","open":27.88,"high":27.88,"low":27.88,"close":27.88,"volume":2150000,"adj_close":27.88}
{"date":"1954-04-23","open":27.78,"high":27.78,"low":27.78,"close":27.78,"volume":1990000,"adj_close":27.78}
{"date":"1954-04-22","open":27.68,"high":27.68,"low":27.68,"close":27.68,"volume":1750000,"adj_close":27.68}
{"date":"1954-04-21","open":27.64,"high":27.64,"low":27.64,"close":27.64,"volume":1870000,"adj_close":27.64}
{"date":"1954-04-20","open":27.75,"high":27.75,"low":27.75,"close":27.75,"volume":1860000,"adj_close":27.75}
{"date":"1954-04-19","open":27.76,"high":27.76,"low":27.76,"close":27.76,"volume":2430000,"adj_close":27.76}
{"date":"1954-04-15","open":27.94,"high":27.94,"low":27.94,"close":27.94,"volume":2200000,"adj_close":27.94}
{"date":"1954-04-14","open":27.85,"high":27.85,"low":27.85,"close":27.85,"volume":2330000,"adj_close":27.85}
{"date":"1954-04-13","open":27.64,"high":27.64,"low":27.64,"close":27.64,"volume":2020000,"adj_close":27.64}
{"date":"1954-04-12","open":27.57,"high":27.57,"low":27.57,"close":27.57,"volume":1790000,"adj_close":27.57}
{"date":"1954-04-09","open":27.38,"high":27.38,"low":27.38,"close":27.38,"volume":2360000,"adj_close":27.38}
{"date":"1954-04-08","open":27.38,"high":27.38,"low":27.38,"close":27.38,"volume":2300000,"adj_close":27.38}
{"date":"1954-04-07","open":27.11,"high":27.11,"low":27.11,"close":27.11,"volume":1830000,"adj_close":27.11}
{"date":"1954-04-06","open":27.01,"high":27.01,"low":27.01,"close":27.01,"volume":2120000,"adj_close":27.01}
{"date":"1954-04-05","open":27.26,"high":27.26,"low":27.26,"close":27.26,"volume":1710000,"adj_close":27.26}
{"date":"1954-04-02","open":27.21,"high":27.21,"low":27.21,"close":27.21,"volume":1830000,"adj_close":27.21}
{"date":"1954-04-01","open":27.17,"high":27.17,"low":27.17,"close":27.17,"volume":2270000,"adj_close":27.17}
{"date":"1954-03-31","open":26.94,"high":26.94,"low":26.94,"close":26.94,"volume":2690000,"adj_close":26.94}
{"date":"1954-03-30","open":26.69,"high":26.69,"low":26.69,"close":26.69,"volume":2130000,"adj_close":26.69}
{"date":"1954-03-29","open":26.66,"high":26.66,"low":26.66,"close":26.66,"volume":1870000,"adj_close":26.66}
{"date":"1954-03-26","open":26.56,"high":26.56,"low":26.56,"close":26.56,"volume":1550000,"adj_close":26.56}
{"date":"1954-03-25","open":26.42,"high":26.42,"low":26.42,"close":26.42,"volume":1720000,"adj_close":26.42}
{"date":"1954-03-24","open":26.47,"high":26.47,"low":26.47,"close":26.47,"volume":1900000,"adj_close":26.47}
{"date":"1954-03-23","open":26.6,"high":26.6,"low":26.6,"close":26.6,"volume":2180000,"adj_close":26.6}
{"date":"1954-03-22","open":26.79,"high":26.79,"low":26.79,"close":26.79,"volume":1800000,"adj_close":26.79}
{"date":"1954-03-19","open":26.81,"high":26.81,"low":26.81,"close":26.81,"volume":1930000,"adj_close":26.81}
{"date":"1954-03-18","open":26.73,"high":26.73,"low":26.73,"close":26.73,"volume":2020000,"adj_close":26.73}
{"date":"1954-03-17","open":26.62,"high":26.62,"low":26.62,"close":26.62,"volume":1740000,"adj_close":26.62}
{"date":"1954-03-16","open":26.56,"high":26.56,"low":26.56,"close":26.56,"volume":1540000,"adj_close":26.56}
{"date":"1954-03-15","open":26.57,"high":26.57,"low":26.57,"close":26.57,"volume":1680000,"adj_close":26.57}
{"date":"1954-03-12","open":26.69,"high":26.69,"low":26.69,"close":26.69,"volume":1980000,"adj_close":26.69}
{"date":"1954-03-11","open":26.69,"high":26.69,"low":26.69,"close":26.69,"volume":2050000,"adj_close":26.69}
{"date":"1954-03-10","open":26.57,"high":26.57,"low":26.57,"close":26.57,"volume":1870000,"adj_close":26.57}
{"date":"1954-03-09","open":26.51,"high":26.51,"low":26.51,"close":26.51,"volume":1630000,"adj_close":26.51}
{"date":"1954-03-08","open":26.45,"high":26.45,"low":26.45,"close":26.45,"volume":1650000,"adj_close":26.45}
{"date":"1954-03-05","open":26.52,"high":26.52,"low":26.52,"close":26.52,"volume":2030000,"adj_close":26.52}
{"date":"1954-03-04","open":26.41,"high":26.41,"low":26.41,"close":26.41,"volume":1830000,"adj_close":26.41}
{"date":"1954-03-03","open":26.32,"high":26.32,"low":26.32,"close":26.32,"volume":2240000,"adj_close":26.32}
{"date":"1954-03-02","open":26.32,"high":26.32,"low":26.32,"close":26.32,"volume":1980000,"adj_close":26.32}
{"date":"1954-03-01","open":26.25,"high":26.25,"low":26.25,"close":26.25,"volume":2040000,"adj_close":26.25}
{"date":"1954-02-26","open":26.15,"high":26.15,"low":26.15,"close":26.15,"volume":1910000,"adj_close":26.15}
{"date":"1954-02-25","open":25.91,"high":25.91,"low":25.91,"close":25.91,"volume":1470000,"adj_close":25.91}
{"date":"1954-02-24","open":25.83,"high":25.83,"low":25.83,"close":25.83,"volume":1350000,"adj_close":25.83}
{"date":"1954-02-23","open":25.83,"high":25.83,"low":25.83,"close":25.83,"volume":1470000,"adj_close":25.83}
{"date":"1954-02-19","open":25.92,"high":25.92,"low":25.92,"close":25.92,"volume":1510000,"adj_close":25.92}
{"date":"1954-02-18","open":25.86,"high":25.86,"low":25.86,"close":25.86,"volume":1500000,"adj_close":25.86}
{"date":"1954-02-17","open":25.86,"high":25.86,"low":25.86,"close":25.86,"volume":1740000,"adj_close":25.86}
{"date":"1954-02-16","open":25.81,"high":25.81,"low":25.81,"close":25.81,"volume":1870000,"adj_close":25.81}
{"date":"1954-02-15","open":26.04,"high":26.04,"low":26.04,"close":26.04,"volume":2080000,"adj_close":26.04}
{"date":"1954-02-12","open":26.12,"high":26.12,"low":26.12,"close":26.12,"volume":1730000,"adj_close":26.12}
{"date":"1954-02-11","open":26.06,"high":26.06,"low":26.06,"close":26.06,"volume":1860000,"adj_close":26.06}
{"date":"1954-02-10","open":26.14,"high":26.14,"low":26.14,"close":26.14,"volume":1790000,"adj_close":26.14}
{"date":"1954-02-09","open":26.17,"high":26.17,"low":26.17,"close":26.17,"volume":1880000,"adj_close":26.17}
{"date":"1954-02-08","open":26.23,"high":26.23,"low":26.23,"close":26.23,"volume":2180000,"adj_close":26.23}
{"date":"1954-02-05","open":26.3,"high":26.3,"low":26.3,"close":26.3,"volume":2030000,"adj_close":26.3}
{"date":"1954-02-04","open":26.2,"high":26.2,"low":26.2,"close":26.2,"volume":2040000,"adj_close":26.2}
{"date":"1954-02-03","open":26.01,"high":26.01,"low":26.01,"close":26.01,"volume":1690000,"adj_close":26.01}
{"date":"1954-02-02","open":25.92,"high":25.92,"low":25.92,"close":25.92,"volume":1420000,"adj_close":25.92}
{"date":"1954-02-01","open":25.99,"high":25.99,"low":25.99,"close":25.99,"volume":1740000,"adj_close":25.99}
{"date":"1954-01-29","open":26.08,"high":26.08,"low":26.08,"close":26.08,"volume":1950000,"adj_close":26.08}
{"date":"1954-01-28","open":26.02,"high":26.02,"low":26.02,"close":26.02,"volume":1730000,"adj_close":26.02}
{"date":"1954-01-27","open":26.01,"high":26.01,"low":26.01,"close":26.01,"volume":2020000,"adj_close":26.01}
{"date":"1954-01-26","open":26.09,"high":26.09,"low":26.09,"close":26.09,"volume":2120000,"adj_close":26.09}
{"date":"1954-01-25","open":25.93,"high":25.93,"low":25.93,"close":25.93,"volume":1860000,"adj_close":25.93}
{"date":"1954-01-22","open":25.85,"high":25.85,"low":25.85,"close":25.85,"volume":1890000,"adj_close":25.85}
{"date":"1954-01-21","open":25.79,"high":25.79,"low":25.79,"close":25.79,"volume":1780000,"adj_close":25.79}
{"date":"1954-01-20","open":25.75,"high":25.75,"low":25.75,"close":25.75,"volume":1960000,"adj_close":25.75}
{"date":"1954-01-19","open":25.68,"high":25.68,"low":25.68,"close":25.68,"volume":1840000,"adj_close":25.68}
{"date":"1954-01-18","open":25.43,"high":25.43,"low":25.43,"close":25.43,"volume":1580000,"adj_close":25.43}
{"date":"1954-01-15","open":25.43,"high":25.43,"low":25.43,"close":25.43,"volume":2180000,"adj_close":25.43}
{"date":"1954-01-14","open":25.19,"high":25.19,"low":25.19,"close":25.19,"volume":1530000,"adj_close":25.19}
{"date":"1954-01-13","open":25.07,"high":25.07,"low":25.07,"close":25.07,"volume":1420000,"adj_close":25.07}
{"date":"1954-01-12","open":24.93,"high":24.93,"low":24.93,"close":24.93,"volume":1250000,"adj_close":24.93}
{"date":"1954-01-11","open":24.8,"high":24.8,"low":24.8,"close":24.8,"volume":1220000,"adj_close":24.8}
{"date":"1954-01-08","open":24.93,"high":24.93,"low":24.93,"close":24.93,"volume":1260000,"adj_close":24.93}
{"date":"1954-01-07","open":25.06,"high":25.06,"low":25.06,"close":25.06,"volume":1540000,"adj_close":25.06}
{"date":"1954-01-06","open":25.14,"high":25.14,"low":25.14,"close":25.14,"volume":1460000,"adj_close":25.14}
{"date":"1954-01-05","open":25.1,"high":25.1,"low":25.1,"close":25.1,"volume":1520000,"adj_close":25.1}
{"date":"1954-01-04","open":24.95,"high":24.95,"low":24.95,"close":24.95,"volume":1310000,"adj_close":24.95}
{"date":"1953-12-31","open":24.81,"high":24.81,"low":24.81,"close":24.81,"volume":2490000,"adj_close":24.81}
{"date":"1953-12-30","open":24.76,"high":24.76,"low":24.76,"close":24.76,"volume":2050000,"adj_close":24.76}
{"date":"1953-12-29","open":24.55,"high":24.55,"low":24.55,"close":24.55,"volume":2140000,"adj_close":24.55}
{"date":"1953-12-28","open":24.71,"high":24.71,"low":24.71,"close":24.71,"volume":1570000,"adj_close":24.71}
{"date":"1953-12-24","open":24.8,"high":24.8,"low":24.8,"close":24.8,"volume":1270000,"adj_close":24.8}
{"date":"1953-12-23","open":24.69,"high":24.69,"low":24.69,"close":24.69,"volume":1570000,"adj_close":24.69}
{"date":"1953-12-22","open":24.76,"high":24.76,"low":24.76,"close":24.76,"volume":1720000,"adj_close":24.76}
{"date":"1953-12-21","open":24.95,"high":24.95,"low":24.95,"close":24.95,"volume":1690000,"adj_close":24.95}
{"date":"1953-12-18","open":24.99,"high":24.99,"low":24.99,"close":24.99,"volume":1550000,"adj_close":24.99}
{"date":"1953-12-17","open":24.94,"high":24.94,"low":24.94,"close":24.94,"volume":1600000,"adj_close":24.94}
{"date":"1953-12-16","open":24.96,"high":24.96,"low":24.96,"close":24.96,"volume":1880000,"adj_close":24.96}
{"date":"1953-12-15","open":24.71,"high":24.71,"low":24.71,"close":24.71,"volume":1450000,"adj_close":24.71}
{"date":"1953-12-14","open":24.69,"high":24.69,"low":24.69,"close":24.69,"volume":1540000,"adj_close":24.69}
{"date":"1953-12-11","open":24.76,"high":24.76,"low":24.76,"close":24.76,"volume":1440000,"adj_close":24.76}
{"date":"1953-12-10","open":24.78,"high":24.78,"low":24.78,"close":24.78,"volume":1420000,"adj_close":24.78}
{"date":"1953-12-09","open":24.84,"high":24.84,"low":24.84,"close":24.84,"volume":1410000,"adj_close":24.84}
{"date":"1953-12-08","open":24.87,"high":24.87,"low":24.87,"close":24.87,"volume":1390000,"adj_close":24.87}
{"date":"1953-12-07","open":24.95,"high":24.95,"low":24.95,"close":24.95,"volume":1410000,"adj_close":24.95}
{"date":"1953-12-04","open":24.98,"high":24.98,"low":24.98,"close":24.98,"volume":1390000,"adj_close":24.98}
{"date":"1953-12-03","open":24.97,"high":24.97,"low":24.97,"close":24.97,"volume":1740000,"adj_close":24.97}
{"date":"1953-12-02","open":24.95,"high":24.95,"low":24.95,"close":24.95,"volume":1850000,"adj_close":24.95}
{"date":"1953-12-01","open":24.78,"high":24.78,"low":24.78,"close":24.78,"volume":1580000,"adj_close":24.78}
{"date":"1953-11-30","open":24.76,"high":24.76,"low":24.76,"close":24.76,"volume":1960000,"adj_close":24.76}
{"date":"1953-11-27","open":24.66,"high":24.66,"low":24.66,"close":24.66,"volume":1600000,"adj_close":24.66}
{"date":"1953-11-25","open":24.52,"high":24.52,"low":24.52,"close":24.52,"volume":1540000,"adj_close":24.52}
{"date":"1953-11-24","open":24.5,"high":24.5,"low":24.5,"close":24.5,"volume":1470000,"adj_close":24.5}
{"date":"1953-11-23","open":24.36,"high":24.36,"low":24.36,"close":24.36,"volume":1410000,"adj_close":24.36}
{"date":"1953-11-20","open":24.44,"high":24.44,"low":24.44,"close":24.44,"volume":1300000,"adj_close":24.44}
{"date":"1953-11-19","open":24.4,"high":24.4,"low":24.4,"close":24.4,"volume":1420000,"adj_close":24.4}
{"date":"1953-11-18","open":24.29,"high":24.29,"low":24.29,"close":24.29,"volume":1250000,"adj_close":24.29}
{"date":"1953-11-17","open":24.25,"high":24.25,"low":24.25,"close":24.25,"volume":1250000,"adj_close":24.25}
{"date":"1953-11-16","open":24.38,"high":24.38,"low":24.38,"close":24.38,"volume":1490000,"adj_close":24.38}
{"date":"1953-11-13","open":24.54,"high":24.54,"low":24.54,"close":24.54,"volume":1540000,"adj_close":24.54}
{"date":"1953-11-12","open":24.46,"high":24.46,"low":24.46,"close":24.46,"volume":1390000,"adj_close":24.46}
{"date":"1953-11-10","open":24.37,"high":24.37,"low":24.37,"close":24.37,"volume":1340000,"adj_close":24.37}
{"date":"1953-11-09","open":24.66,"high":24.66,"low":24.66,"close":24.66,"volume":1440000,"adj_close":24.66}
{"date":"1953-11-06","open":24.61,"high":24.61,"low":24.61,"close":24.61,"volume":1700000,"adj_close":24.61}
{"date":"1953-11-05","open":24.64,"high":24.64,"low":24.64,"close":24.64,"volume":1720000,"adj_close":24.64}
{"date":"1953-11-04","open":24.51,"high":24.51,"low":24.51,"close":24.51,"volume":1480000,"adj_close":24.51}
{"date":"1953-11-02","open":24.66,"high":24.66,"low":24.66,"close":24.66,"volume":1340000,"adj_close":24.66}
{"date":"1953-10-30","open":24.54,"high":24.54,"low":24.54,"close":24.54,"volume":1400000,"adj_close":24.54}
{"date":"1953-10-29","open":24.58,"high":24.58,"low":24.58,"close":24.58,"volume":1610000,"adj_close":24.58}
{"date":"1953-10-28","open":24.29,"high":24.29,"low":24.29,"close":24.29,"volume":1260000,"adj_close":24.29}
{"date":"1953-10-27","open":24.26,"high":24.26,"low":24.26,"close":24.26,"volume":1170000,"adj_close":24.26}
{"date":"1953-10-26","open":24.31,"high":24.31,"low":24.31,"close":24.31,"volume":1340000,"adj_close":24.31}
{"date":"1953-10-23","open":24.35,"high":24.35,"low":24.35,"close":24.35,"volume":1330000,"adj_close":24.35}
{"date":"1953-10-22","open":24.3,"high":24.3,"low":24.3,"close":24.3,"volume":1330000,"adj_close":24.3}
{"date":"1953-10-21","open":24.19,"high":24.19,"low":24.19,"close":24.19,"volume":1320000,"adj_close":24.19}
{"date":"1953-10-20","open":24.17,"high":24.17,"low":24.17,"close":24.17,"volume":1280000,"adj_close":24.17}
{"date":"1953-10-19","open":24.16,"high":24.16,"low":24.16,"close":24.16,"volume":1190000,"adj_close":24.16}
{"date":"1953-10-16","open":24.14,"high":24.14,"low":24.14,"close":24.14,"volume":1620000,"adj_close":24.14}
{"date":"1953-10-15","open":23.95,"high":23.95,"low":23.95,"close":23.95,"volume":1710000,"adj_close":23.95}
{"date":"1953-10-14","open":23.68,"high":23.68,"low":23.68,"close":23.68,"volume":1290000,"adj_close":23.68}
{"date":"1953-10-13","open":23.57,"high":23.57,"low":23.57,"close":23.57,"volume":1130000,"adj_close":23.57}
{"date":"1953-10-09","open":23.66,"high":23.66,"low":23.66,"close":23.66,"volume":900000,"adj_close":23.66}
{"date":"1953-10-08","open":23.62,"high":23.62,"low":23.62,"close":23.62,"volume":960000,"adj_close":23.62}
{"date":"1953-10-07","open":23.58,"high":23.58,"low":23.58,"close":23.58,"volume":1010000,"adj_close":23.58}
{"date":"1953-10-06","open":23.39,"high":23.39,"low":23.39,"close":23.39,"volume":1100000,"adj_close":23.39}
{"date":"1953-10-05","open":23.48,"high":23.48,"low":23.48,"close":23.48,"volume":930000,"adj_close":23.48}
{"date":"1953-10-02","open":23.59,"high":23.59,"low":23.59,"close":23.59,"volume":890000,"adj_close":23.59}
{"date":"1953-10-01","open":23.49,"high":23.49,"low":23.49,"close":23.49,"volume":940000,"adj_close":23.49}
{"date":"1953-09-30","open":23.35,"high":23.35,"low":23.35,"close":23.35,"volume":940000,"adj_close":23.35}
{"date":"1953-09-29","open":23.49,"high":23.49,"low":23.49,"close":23.49,"volume":1170000,"adj_close":23.49}
{"date":"1953-09-28","open":23.45,"high":23.45,"low":23.45,"close":23.45,"volume":1150000,"adj_close":23.45}
{"date":"1953-09-25","open":23.3,"high":23.3,"low":23.3,"close":23.3,"volume":910000,"adj_close":23.3}
{"date":"1953-09-24","open":23.24,"high":23.24,"low":23.24,"close":23.24,"volume":1020000,"adj_close":23.24}
{"date":"1953-09-23","open":23.23,"high":23.23,"low":23.23,"close":23.23,"volume":1240000,"adj_close":23.23}
{"date":"1953-09-22","open":23.2,"high":23.2,"low":23.2,"close":23.2,"volume":1300000,"adj_close":23.2}
{"date":"1953-09-21","open":22.88,"high":22.88,"low":22.88,"close":22.88,"volume":1070000,"adj_close":22.88}
{"date":"1953-09-18","open":22.95,"high":22.95,"low":22.95,"close":22.95,"volume":1190000,"adj_close":22.95}
{"date":"1953-09-17","open":23.07,"high":23.07,"low":23.07,"close":23.07,"volume":1290000,"adj_close":23.07}
{"date":"1953-09-16","open":23.01,"high":23.01,"low":23.01,"close":23.01,"volume":1570000,"adj_close":23.01}
{"date":"1953-09-15","open":22.9,"high":22.9,"low":22.9,"close":22.9,"volume":2850000,"adj_close":22.9}
{"date":"1953-09-14","open":22.71,"high":22.71,"low":22.71,"close":22.71,"volume":2550000,"adj_close":22.71}
{"date":"1953-09-11","open":23.14,"high":23.14,"low":23.14,"close":23.14,"volume":1930000,"adj_close":23.14}
{"date":"1953-09-10","open":23.41,"high":23.41,"low":23.41,"close":23.41,"volume":1010000,"adj_close":23.41}
{"date":"1953-09-09","open":23.65,"high":23.65,"low":23.65,"close":23.65,"volume":860000,"adj_close":23.65}
{"date":"1953-09-08","open":23.61,"high":23.61,"low":23.61,"close":23.61,"volume":740000,"adj_close":23.61}
{"date":"1953-09-04","open":23.57,"high":23.57,"low":23.57,"close":23.57,"volume":770000,"adj_close":23.57}
{"date":"1953-09-03","open":23.51,"high":23.51,"low":23.51,"close":23.51,"volume":900000,"adj_close":23.51}
{"date":"1953-09-02","open":23.56,"high":23.56,"low":23.56,"close":23.56,"volume":1110000,"adj_close":23.56}
{"date":"1953-09-01","open":23.42,"high":23.42,"low":23.42,"close":23.42,"volume":1580000,"adj_close":23.42}
{"date":"1953-08-31","open":23.32,"high":23.32,"low":23.32,"close":23.32,"volume":2190000,"adj_close":23.32}
{"date":"1953-08-28","open":23.74,"high":23.74,"low":23.74,"close":23.74,"volume":1060000,"adj_close":23.74}
{"date":"1953-08-27","open":23.79,"high":23.79,"low":23.79,"close":23.79,"volume":1290000,"adj_close":23.79}
{"date":"1953-08-26","open":23.86,"high":23.86,"low":23.86,"close":23.86,"volume":1060000,"adj_close":23.86}
{"date":"1953-08-25","open":23.93,"high":23.93,"low":23.93,"close":23.93,"volume":1470000,"adj_close":23.93}
{"date":"1953-08-24","open":24.09,"high":24.09,"low":24.09,"close":24.09,"volume":1320000,"adj_close":24.09}
{"date":"1953-08-21","open":24.35,"high":24.35,"low":24.35,"close":24.35,"volume":850000,"adj_close":24.35}
{"date":"1953-08-20","open":24.29,"high":24.29,"low":24.29,"close":24.29,"volume":860000,"adj_close":24.29}
{"date":"1953-08-19","open":24.31,"high":24.31,"low":24.31,"close":24.31,"volume":1400000,"adj_close":24.31}
{"date":"1953-08-18","open":24.46,"high":24.46,"low":24.46,"close":24.46,"volume":1030000,"adj_close":24.46}
{"date":"1953-08-17","open":24.56,"high":24.56,"low":24.56,"close":24.56,"volume":910000,"adj_close":24.56}
{"date":"1953-08-14","open":24.62,"high":24.62,"low":24.62,"close":24.62,"volume":1000000,"adj_close":24.62}
{"date":"1953-08-13","open":24.73,"high":24.73,"low":24.73,"close":24.73,"volume":1040000,"adj_close":24.73}
{"date":"1953-08-12","open":24.78,"high":24.78,"low":24.78,"close":24.78,"volume":990000,"adj_close":24.78}
{"date":"1953-08-11","open":24.72,"high":24.72,"low":24.72,"close":24.72,"volume":940000,"adj_close":24.72}
{"date":"1953-08-10","open":24.75,"high":24.75,"low":24.75,"close":24.75,"volume":1090000,"adj_close":24.75}
{"date":"1953-08-07","open":24.78,"high":24.78,"low":24.78,"close":24.78,"volume":950000,"adj_close":24.78}
{"date":"1953-08-06","open":24.8,"high":24.8,"low":24.8,"close":24.8,"volume":1200000,"adj_close":24.8}
{"date":"1953-08-05","open":24.68,"high":24.68,"low":24.68,"close":24.68,"volume":1080000,"adj_close":24.68}
{"date":"1953-08-04","open":24.78,"high":24.78,"low":24.78,"close":24.78,"volume":1000000,"adj_close":24.78}
{"date":"1953-08-03","open":24.84,"high":24.84,"low":24.84,"close":24.84,"volume":1160000,"adj_close":24.84}
{"date":"1953-07-31","open":24.75,"high":24.75,"low":24.75,"close":24.75,"volume":1320000,"adj_close":24.75}
{"date":"1953-07-30","open":24.49,"high":24.49,"low":24.49,"close":24.49,"volume":1200000,"adj_close":24.49}
{"date":"1953-07-29","open":24.26,"high":24.26,"low":24.26,"close":24.26,"volume":1000000,"adj_close":24.26}
{"date":"1953-07-28","open":24.11,"high":24.11,"low":24.11,"close":24.11,"volume":1080000,"adj_close":24.11}
{"date":"1953-07-27","open":24.07,"high":24.07,"low":24.07,"close":24.07,"volume":1210000,"adj_close":24.07}
{"date":"1953-07-24","open":24.23,"high":24.23,"low":24.23,"close":24.23,"volume":890000,"adj_close":24.23}
{"date":"1953-07-23","open":24.23,"high":24.23,"low":24.23,"close":24.23,"volume":1000000,"adj_close":24.23}
{"date":"1953-07-22","open":24.19,"high":24.19,"low":24.19,"close":24.19,"volume":900000,"adj_close":24.19}
{"date":"1953-07-21","open":24.16,"high":24.16,"low":24.16,"close":24.16,"volume":850000,"adj_close":24.16}
{"date":"1953-07-20","open":24.22,"high":24.22,"low":24.22,"close":24.22,"volume":830000,"adj_close":24.22}
{"date":"1953-07-17","open":24.35,"high":24.35,"low":24.35,"close":24.35,"volume":840000,"adj_close":24.35}
{"date":"1953-07-16","open":24.18,"high":24.18,"low":24.18,"close":24.18,"volume":790000,"adj_close":24.18}
{"date":"1953-07-15","open":24.15,"high":24.15,"low":24.15,"close":24.15,"volume":840000,"adj_close":24.15}
{"date":"1953-07-14","open":24.08,"high":24.08,"low":24.08,"close":24.08,"volume":1030000,"adj_close":24.08}
{"date":"1953-07-13","open":24.17,"high":24.17,"low":24.17,"close":24.17,"volume":1120000,"adj_close":24.17}
{"date":"1953-07-10","open":24.41,"high":24.41,"low":24.41,"close":24.41,"volume":860000,"adj_close":24.41}
{"date":"1953-07-09","open":24.43,"high":24.43,"low":24.43,"close":24.43,"volume":910000,"adj_close":24.43}
{"date":"1953-07-08","open":24.5,"high":24.5,"low":24.5,"close":24.5,"volume":950000,"adj_close":24.5}
{"date":"1953-07-07","open":24.51,"high":24.51,"low":24.51,"close":24.51,"volume":1030000,"adj_close":24.51}
{"date":"1953-07-06","open":24.38,"high":24.38,"low":24.38,"close":24.38,"volume":820000,"adj_close":24.38}
{"date":"1953-07-03","open":24.36,"high":24.36,"low":24.36,"close":24.36,"volume":830000,"adj_close":24.36}
{"date":"1953-07-02","open":24.31,"high":24.31,"low":24.31,"close":24.31,"volume":1030000,"adj_close":24.31}
{"date":"1953-07-01","open":24.24,"high":24.24,"low":24.24,"close":24.24,"volume":910000,"adj_close":24.24}
{"date":"1953-06-30","open":24.14,"high":24.14,"low":24.14,"close":24.14,"volume":820000,"adj_close":24.14}
{"date":"1953-06-29","open":24.14,"high":24.14,"low":24.14,"close":24.14,"volume":800000,"adj_close":24.14}
{"date":"1953-06-26","open":24.21,"high":24.21,"low":24.21,"close":24.21,"volume":830000,"adj_close":24.21}
{"date":"1953-06-25","open":24.19,"high":24.19,"low":24.19,"close":24.19,"volume":1160000,"adj_close":24.19}
{"date":"1953-06-24","open":24.09,"high":24.09,"low":24.09,"close":24.09,"volume":1030000,"adj_close":24.09}
{"date":"1953-06-23","open":24.12,"high":24.12,"low":24.12,"close":24.12,"volume":1050000,"adj_close":24.12}
{"date":"1953-06-22","open":23.96,"high":23.96,"low":23.96,"close":23.96,"volume":1030000,"adj_close":23.96}
{"date":"1953-06-19","open":23.84,"high":23.84,"low":23.84,"close":23.84,"volume":890000,"adj_close":23.84}
{"date":"1953-06-18","open":23.84,"high":23.84,"low":23.84,"close":23.84,"volume":1010000,"adj_close":23.84}
{"date":"1953-06-17","open":23.85,"high":23.85,"low":23.85,"close":23.85,"volume":1150000,"adj_close":23.85}
{"date":"1953-06-16","open":23.55,"high":23.55,"low":23.55,"close":23.55,"volume":1370000,"adj_close":23.55}
{"date":"1953-06-15","open":23.62,"high":23.62,"low":23.62,"close":23.62,"volume":1090000,"adj_close":23.62}
{"date":"1953-06-12","open":23.82,"high":23.82,"low":23.82,"close":23.82,"volume":920000,"adj_close":23.82}
{"date":"1953-06-11","open":23.75,"high":23.75,"low":23.75,"close":23.75,"volume":1220000,"adj_close":23.75}
{"date":"1953-06-10","open":23.54,"high":23.54,"low":23.54,"close":23.54,"volume":1960000,"adj_close":23.54}
{"date":"1953-06-09","open":23.6,"high":23.6,"low":23.6,"close":23.6,"volume":2200000,"adj_close":23.6}
{"date":"1953-06-08","open":24.01,"high":24.01,"low":24.01,"close":24.01,"volume":1000000,"adj_close":24.01}
{"date":"1953-06-05","open":24.09,"high":24.09,"low":24.09,"close":24.09,"volume":1160000,"adj_close":24.09}
{"date":"1953-06-04","open":24.03,"high":24.03,"low":24.03,"close":24.03,"volume":1400000,"adj_close":24.03}
{"date":"1953-06-03","open":24.18,"high":24.18,"low":24.18,"close":24.18,"volume":1050000,"adj_close":24.18}
{"date":"1953-06-02","open":24.22,"high":24.22,"low":24.22,"close":24.22,"volume":1450000,"adj_close":24.22}
{"date":"1953-06-01","open":24.15,"high":24.15,"low":24.15,"close":24.15,"volume":1490000,"adj_close":24.15}
{"date":"1953-05-29","open":24.54,"high":24.54,"low":24.54,"close":24.54,"volume":920000,"adj_close":24.54}
{"date":"1953-05-28","open":24.46,"high":24.46,"low":24.46,"close":24.46,"volume":1240000,"adj_close":24.46}
{"date":"1953-05-27","open":24.64,"high":24.64,"low":24.64,"close":24.64,"volume":1330000,"adj_close":24.64}
{"date":"1953-05-26","open":24.87,"high":24.87,"low":24.87,"close":24.87,"volume":1160000,"adj_close":24.87}
{"date":"1953-05-25","open":24.99,"high":24.99,"low":24.99,"close":24.99,"volume":1180000,"adj_close":24.99}
{"date":"1953-05-22","open":25.03,"high":25.03,"low":25.03,"close":25.03,"volume":1350000,"adj_close":25.03}
{"date":"1953-05-21","open":25.06,"high":25.06,"low":25.06,"close":25.06,"volume":1590000,"adj_close":25.06}
{"date":"1953-05-20","open":24.93,"high":24.93,"low":24.93,"close":24.93,"volume":1690000,"adj_close":24.93}
{"date":"1953-05-19","open":24.7,"high":24.7,"low":24.7,"close":24.7,"volume":1120000,"adj_close":24.7}
{"date":"1953-05-18","open":24.75,"high":24.75,"low":24.75,"close":24.75,"volume":1080000,"adj_close":24.75}
{"date":"1953-05-15","open":24.84,"high":24.84,"low":24.84,"close":24.84,"volume":1200000,"adj_close":24.84}
{"date":"1953-05-14","open":24.85,"high":24.85,"low":24.85,"close":24.85,"volume":1210000,"adj_close":24.85}
{"date":"1953-05-13","open":24.71,"high":24.71,"low":24.71,"close":24.71,"volume":1120000,"adj_close":24.71}
{"date":"1953-05-12","open":24.74,"high":24.74,"low":24.74,"close":24.74,"volume":1080000,"adj_close":24.74}
{"date":"1953-05-11","open":24.91,"high":24.91,"low":24.91,"close":24.91,"volume":1010000,"adj_close":24.91}
{"date":"1953-05-08","open":24.9,"high":24.9,"low":24.9,"close":24.9,"volume":1220000,"adj_close":24.9}
{"date":"1953-05-07","open":24.9,"high":24.9,"low":24.9,"close":24.9,"volume":1110000,"adj_close":24.9}
{"date":"1953-05-06","open":25,"high":25,"low":25,"close":25,"volume":1110000,"adj_close":25}
{"date":"1953-05-05","open":25.03,"high":25.03,"low":25.03,"close":25.03,"volume":1290000,"adj_close":25.03}
{"date":"1953-05-04","open":25,"high":25,"low":25,"close":25,"volume":1520000,"adj_close":25}
{"date":"1953-05-01","open":24.73,"high":24.73,"low":24.73,"close":24.73,"volume":1200000,"adj_close":24.73}
{"date":"1953-04-30","open":24.62,"high":24.62,"low":24.62,"close":24.62,"volume":1140000,"adj_close":24.62}
{"date":"1953-04-29","open":24.68,"high":24.68,"low":24.68,"close":24.68,"volume":1310000,"adj_close":24.68}
{"date":"1953-04-28","open":24.52,"high":24.52,"low":24.52,"close":24.52,"volume":1330000,"adj_close":24.52}
{"date":"1953-04-27","open":24.34,"high":24.34,"low":24.34,"close":24.34,"volume":1400000,"adj_close":24.34}
{"date":"1953-04-24","open":24.2,"high":24.2,"low":24.2,"close":24.2,"volume":1780000,"adj_close":24.2}
{"date":"1953-04-23","open":24.19,"high":24.19,"low":24.19,"close":24.19,"volume":1920000,"adj_close":24.19}
{"date":"1953-04-22","open":24.46,"high":24.46,"low":24.46,"close":24.46,"volume":1390000,"adj_close":24.46}
{"date":"1953-04-21","open":24.67,"high":24.67,"low":24.67,"close":24.67,"volume":1250000,"adj_close":24.67}
{"date":"1953-04-20","open":24.73,"high":24.73,"low":24.73,"close":24.73,"volume":1520000,"adj_close":24.73}
{"date":"1953-04-17","open":24.62,"high":24.62,"low":24.62,"close":24.62,"volume":1430000,"adj_close":24.62}
{"date":"1953-04-16","open":24.91,"high":24.91,"low":24.91,"close":24.91,"volume":1310000,"adj_close":24.91}
{"date":"1953-04-15","open":24.96,"high":24.96,"low":24.96,"close":24.96,"volume":1580000,"adj_close":24.96}
{"date":"1953-04-14","open":24.86,"high":24.86,"low":24.86,"close":24.86,"volume":1480000,"adj_close":24.86}
{"date":"1953-04-13","open":24.77,"high":24.77,"low":24.77,"close":24.77,"volume":1280000,"adj_close":24.77}
{"date":"1953-04-10","open":24.82,"high":24.82,"low":24.82,"close":24.82,"volume":1360000,"adj_close":24.82}
{"date":"1953-04-09","open":24.88,"high":24.88,"low":24.88,"close":24.88,"volume":1520000,"adj_close":24.88}
{"date":"1953-04-08","open":24.93,"high":24.93,"low":24.93,"close":24.93,"volume":1860000,"adj_close":24.93}
{"date":"1953-04-07","open":24.71,"high":24.71,"low":24.71,"close":24.71,"volume":2500000,"adj_close":24.71}
{"date":"1953-04-06","open":24.61,"high":24.61,"low":24.61,"close":24.61,"volume":3050000,"adj_close":24.61}
{"date":"1953-04-02","open":25.23,"high":25.23,"low":25.23,"close":25.23,"volume":1720000,"adj_close":25.23}
{"date":"1953-04-01","open":25.25,"high":25.25,"low":25.25,"close":25.25,"volume":2240000,"adj_close":25.25}
{"date":"1953-03-31","open":25.29,"high":25.29,"low":25.29,"close":25.29,"volume":3120000,"adj_close":25.29}
{"date":"1953-03-30","open":25.61,"high":25.61,"low":25.61,"close":25.61,"volume":2740000,"adj_close":25.61}
{"date":"1953-03-27","open":25.99,"high":25.99,"low":25.99,"close":25.99,"volume":1640000,"adj_close":25.99}
{"date":"1953-03-26","open":25.95,"high":25.95,"low":25.95,"close":25.95,"volume":2000000,"adj_close":25.95}
{"date":"1953-03-25","open":26.1,"high":26.1,"low":26.1,"close":26.1,"volume":2320000,"adj_close":26.1}
{"date":"1953-03-24","open":26.17,"high":26.17,"low":26.17,"close":26.17,"volume":1970000,"adj_close":26.17}
{"date":"1953-03-23","open":26.02,"high":26.02,"low":26.02,"close":26.02,"volume":1750000,"adj_close":26.02}
{"date":"1953-03-20","open":26.18,"high":26.18,"low":26.18,"close":26.18,"volume":1730000,"adj_close":26.18}
{"date":"1953-03-19","open":26.22,"high":26.22,"low":26.22,"close":26.22,"volume":1840000,"adj_close":26.22}
{"date":"1953-03-18","open":26.24,"high":26.24,"low":26.24,"close":26.24,"volume":2110000,"adj_close":26.24}
{"date":"1953-03-17","open":26.33,"high":26.33,"low":26.33,"close":26.33,"volume":2110000,"adj_close":26.33}
{"date":"1953-03-16","open":26.22,"high":26.22,"low":26.22,"close":26.22,"volume":1770000,"adj_close":26.22}
{"date":"1953-03-13","open":26.18,"high":26.18,"low":26.18,"close":26.18,"volume":1760000,"adj_close":26.18}
{"date":"1953-03-12","open":26.13,"high":26.13,"low":26.13,"close":26.13,"volume":1780000,"adj_close":26.13}
{"date":"1953-03-11","open":26.12,"high":26.12,"low":26.12,"close":26.12,"volume":1890000,"adj_close":26.12}
{"date":"1953-03-10","open":25.91,"high":25.91,"low":25.91,"close":25.91,"volume":1530000,"adj_close":25.91}
{"date":"1953-03-09","open":25.83,"high":25.83,"low":25.83,"close":25.83,"volume":1600000,"adj_close":25.83}
{"date":"1953-03-06","open":25.84,"high":25.84,"low":25.84,"close":25.84,"volume":1690000,"adj_close":25.84}
{"date":"1953-03-05","open":25.79,"high":25.79,"low":25.79,"close":25.79,"volume":1540000,"adj_close":25.79}
{"date":"1953-03-04","open":25.78,"high":25.78,"low":25.78,"close":25.78,"volume":2010000,"adj_close":25.78}
{"date":"1953-03-03","open":26,"high":26,"low":26,"close":26,"volume":1850000,"adj_close":26}
{"date":"1953-03-02","open":25.93,"high":25.93,"low":25.93,"close":25.93,"volume":1760000,"adj_close":25.93}
{"date":"1953-02-27","open":25.9,"high":25.9,"low":25.9,"close":25.9,"volume":1990000,"adj_close":25.9}
{"date":"1953-02-26","open":25.95,"high":25.95,"low":25.95,"close":25.95,"volume":2290000,"adj_close":25.95}
{"date":"1953-02-25","open":25.91,"high":25.91,"low":25.91,"close":25.91,"volume":2360000,"adj_close":25.91}
{"date":"1953-02-24","open":25.75,"high":25.75,"low":25.75,"close":25.75,"volume":2300000,"adj_close":25.75}
{"date":"1953-02-20","open":25.63,"high":25.63,"low":25.63,"close":25.63,"volume":1400000,"adj_close":25.63}
{"date":"1953-02-19","open":25.57,"high":25.57,"low":25.57,"close":25.57,"volume":1390000,"adj_close":25.57}
{"date":"1953-02-18","open":25.48,"high":25.48,"low":25.48,"close":25.48,"volume":1220000,"adj_close":25.48}
{"date":"1953-02-17","open":25.5,"high":25.5,"low":25.5,"close":25.5,"volume":1290000,"adj_close":25.5}
{"date":"1953-02-16","open":25.65,"high":25.65,"low":25.65,"close":25.65,"volume":1330000,"adj_close":25.65}
{"date":"1953-02-13","open":25.74,"high":25.74,"low":25.74,"close":25.74,"volume":1350000,"adj_close":25.74}
{"date":"1953-02-11","open":25.64,"high":25.64,"low":25.64,"close":25.64,"volume":1240000,"adj_close":25.64}
{"date":"1953-02-10","open":25.62,"high":25.62,"low":25.62,"close":25.62,"volume":1350000,"adj_close":25.62}
{"date":"1953-02-09","open":25.69,"high":25.69,"low":25.69,"close":25.69,"volume":1780000,"adj_close":25.69}
{"date":"1953-02-06","open":26.51,"high":26.51,"low":26.51,"close":26.51,"volume":1870000,"adj_close":26.51}
{"date":"1953-02-05","open":26.15,"high":26.15,"low":26.15,"close":26.15,"volume":1900000,"adj_close":26.15}
{"date":"1953-02-04","open":26.42,"high":26.42,"low":26.42,"close":26.42,"volume":1660000,"adj_close":26.42}
{"date":"1953-02-03","open":26.54,"high":26.54,"low":26.54,"close":26.54,"volume":1560000,"adj_close":26.54}
{"date":"1953-02-02","open":26.51,"high":26.51,"low":26.51,"close":26.51,"volume":1890000,"adj_close":26.51}
{"date":"1953-01-30","open":26.38,"high":26.38,"low":26.38,"close":26.38,"volume":1760000,"adj_close":26.38}
{"date":"1953-01-29","open":26.2,"high":26.2,"low":26.2,"close":26.2,"volume":1830000,"adj_close":26.2}
{"date":"1953-01-28","open":26.13,"high":26.13,"low":26.13,"close":26.13,"volume":1640000,"adj_close":26.13}
{"date":"1953-01-27","open":26.05,"high":26.05,"low":26.05,"close":26.05,"volume":1550000,"adj_close":26.05}
{"date":"1953-01-26","open":26.02,"high":26.02,"low":26.02,"close":26.02,"volume":1420000,"adj_close":26.02}
{"date":"1953-01-23","open":26.07,"high":26.07,"low":26.07,"close":26.07,"volume":1340000,"adj_close":26.07}
{"date":"1953-01-22","open":26.12,"high":26.12,"low":26.12,"close":26.12,"volume":1380000,"adj_close":26.12}
{"date":"1953-01-21","open":26.09,"high":26.09,"low":26.09,"close":26.09,"volume":1300000,"adj_close":26.09}
{"date":"1953-01-20","open":26.14,"high":26.14,"low":26.14,"close":26.14,"volume":1490000,"adj_close":26.14}
{"date":"1953-01-19","open":26.01,"high":26.01,"low":26.01,"close":26.01,"volume":1360000,"adj_close":26.01}
{"date":"1953-01-16","open":26.02,"high":26.02,"low":26.02,"close":26.02,"volume":1710000,"adj_close":26.02}
{"date":"1953-01-15","open":26.13,"high":26.13,"low":26.13,"close":26.13,"volume":1450000,"adj_close":26.13}
{"date":"1953-01-14","open":26.08,"high":26.08,"low":26.08,"close":26.08,"volume":1370000,"adj_close":26.08}
{"date":"1953-01-13","open":26.02,"high":26.02,"low":26.02,"close":26.02,"volume":1680000,"adj_close":26.02}
{"date":"1953-01-12","open":25.86,"high":25.86,"low":25.86,"close":25.86,"volume":1500000,"adj_close":25.86}
{"date":"1953-01-09","open":26.08,"high":26.08,"low":26.08,"close":26.08,"volume":2080000,"adj_close":26.08}
{"date":"1953-01-08","open":26.33,"high":26.33,"low":26.33,"close":26.33,"volume":1780000,"adj_close":26.33}
{"date":"1953-01-07","open":26.37,"high":26.37,"low":26.37,"close":26.37,"volume":1760000,"adj_close":26.37}
{"date":"1953-01-06","open":26.48,"high":26.48,"low":26.48,"close":26.48,"volume":2080000,"adj_close":26.48}
{"date":"1953-01-05","open":26.66,"high":26.66,"low":26.66,"close":26.66,"volume":2130000,"adj_close":26.66}
{"date":"1953-01-02","open":26.54,"high":26.54,"low":26.54,"close":26.54,"volume":1450000,"adj_close":26.54}
{"date":"1952-12-31","open":26.57,"high":26.57,"low":26.57,"close":26.57,"volume":2050000,"adj_close":26.57}
{"date":"1952-12-30","open":26.59,"high":26.59,"low":26.59,"close":26.59,"volume":2070000,"adj_close":26.59}
{"date":"1952-12-29","open":26.4,"high":26.4,"low":26.4,"close":26.4,"volume":1820000,"adj_close":26.4}
{"date":"1952-12-26","open":26.25,"high":26.25,"low":26.25,"close":26.25,"volume":1290000,"adj_close":26.25}
{"date":"1952-12-24","open":26.21,"high":26.21,"low":26.21,"close":26.21,"volume":1510000,"adj_close":26.21}
{"date":"1952-12-23","open":26.19,"high":26.19,"low":26.19,"close":26.19,"volume":2100000,"adj_close":26.19}
{"date":"1952-12-22","open":26.3,"high":26.3,"low":26.3,"close":26.3,"volume":2100000,"adj_close":26.3}
{"date":"1952-12-19","open":26.15,"high":26.15,"low":26.15,"close":26.15,"volume":2050000,"adj_close":26.15}
{"date":"1952-12-18","open":26.03,"high":26.03,"low":26.03,"close":26.03,"volume":1860000,"adj_close":26.03}
{"date":"1952-12-17","open":26.04,"high":26.04,"low":26.04,"close":26.04,"volume":1700000,"adj_close":26.04}
{"date":"1952-12-16","open":26.07,"high":26.07,"low":26.07,"close":26.07,"volume":1980000,"adj_close":26.07}
{"date":"1952-12-15","open":26.04,"high":26.04,"low":26.04,"close":26.04,"volume":1940000,"adj_close":26.04}
{"date":"1952-12-12","open":26.04,"high":26.04,"low":26.04,"close":26.04,"volume":2030000,"adj_close":26.04}
{"date":"1952-12-11","open":25.96,"high":25.96,"low":25.96,"close":25.96,"volume":1790000,"adj_close":25.96}
{"date":"1952-12-10","open":25.98,"high":25.98,"low":25.98,"close":25.98,"volume":1880000,"adj_close":25.98}
{"date":"1952-12-09","open":25.93,"high":25.93,"low":25.93,"close":25.93,"volume":2120000,"adj_close":25.93}
{"date":"1952-12-08","open":25.76,"high":25.76,"low":25.76,"close":25.76,"volume":1790000,"adj_close":25.76}
{"date":"1952-12-05","open":25.62,"high":25.62,"low":25.62,"close":25.62,"volume":1510000,"adj_close":25.62}
{"date":"1952-12-04","open":25.61,"high":25.61,"low":25.61,"close":25.61,"volume":1570000,"adj_close":25.61}
{"date":"1952-12-03","open":25.71,"high":25.71,"low":25.71,"close":25.71,"volume":1610000,"adj_close":25.71}
{"date":"1952-12-02","open":25.74,"high":25.74,"low":25.74,"close":25.74,"volume":1610000,"adj_close":25.74}
{"date":"1952-12-01","open":25.68,"high":25.68,"low":25.68,"close":25.68,"volume":2100000,"adj_close":25.68}
{"date":"1952-11-28","open":25.66,"high":25.66,"low":25.66,"close":25.66,"volume":2160000,"adj_close":25.66}
{"date":"1952-11-26","open":25.52,"high":25.52,"low":25.52,"close":25.52,"volume":1920000,"adj_close":25.52}
{"date":"1952-11-25","open":25.36,"high":25.36,"low":25.36,"close":25.36,"volume":1930000,"adj_close":25.36}
{"date":"1952-11-24","open":25.42,"high":25.42,"low":25.42,"close":25.42,"volume":2100000,"adj_close":25.42}
{"date":"1952-11-21","open":25.27,"high":25.27,"low":25.27,"close":25.27,"volume":1760000,"adj_close":25.27}
{"date":"1952-11-20","open":25.28,"high":25.28,"low":25.28,"close":25.28,"volume":1740000,"adj_close":25.28}
{"date":"1952-11-19","open":25.33,"high":25.33,"low":25.33,"close":25.33,"volume":2350000,"adj_close":25.33}
{"date":"1952-11-18","open":25.16,"high":25.16,"low":25.16,"close":25.16,"volume":2250000,"adj_close":25.16}
{"date":"1952-11-17","open":24.8,"high":24.8,"low":24.8,"close":24.8,"volume":1490000,"adj_close":24.8}
{"date":"1952-11-14","open":24.75,"high":24.75,"low":24.75,"close":24.75,"volume":1700000,"adj_close":24.75}
{"date":"1952-11-13","open":24.71,"high":24.71,"low":24.71,"close":24.71,"volume":1330000,"adj_close":24.71}
{"date":"1952-11-12","open":24.65,"high":24.65,"low":24.65,"close":24.65,"volume":1490000,"adj_close":24.65}
{"date":"1952-11-10","open":24.77,"high":24.77,"low":24.77,"close":24.77,"volume":1360000,"adj_close":24.77}
{"date":"1952-11-07","open":24.78,"high":24.78,"low":24.78,"close":24.78,"volume":1540000,"adj_close":24.78}
{"date":"1952-11-06","open":24.77,"high":24.77,"low":24.77,"close":24.77,"volume":1390000,"adj_close":24.77}
{"date":"1952-11-05","open":24.67,"high":24.67,"low":24.67,"close":24.67,"volume":2030000,"adj_close":24.67}
{"date":"1952-11-03","open":24.6,"high":24.6,"low":24.6,"close":24.6,"volume":1670000,"adj_close":24.6}
{"date":"1952-10-31","open":24.52,"high":24.52,"low":24.52,"close":24.52,"volume":1760000,"adj_close":24.52}
{"date":"1952-10-30","open":24.15,"high":24.15,"low":24.15,"close":24.15,"volume":1090000,"adj_close":24.15}
{"date":"1952-10-29","open":24.15,"high":24.15,"low":24.15,"close":24.15,"volume":1020000,"adj_close":24.15}
{"date":"1952-10-28","open":24.13,"high":24.13,"low":24.13,"close":24.13,"volume":1080000,"adj_close":24.13}
{"date":"1952-10-27","open":24.09,"high":24.09,"low":24.09,"close":24.09,"volume":1000000,"adj_close":24.09}
{"date":"1952-10-24","open":24.03,"high":24.03,"low":24.03,"close":24.03,"volume":1060000,"adj_close":24.03}
{"date":"1952-10-23","open":23.87,"high":23.87,"low":23.87,"close":23.87,"volume":1260000,"adj_close":23.87}
{"date":"1952-10-22","open":23.8,"high":23.8,"low":23.8,"close":23.8,"volume":1160000,"adj_close":23.8}
{"date":"1952-10-21","open":24.07,"high":24.07,"low":24.07,"close":24.07,"volume":990000,"adj_close":24.07}
{"date":"1952-10-20","open":24.13,"high":24.13,"low":24.13,"close":24.13,"volume":1050000,"adj_close":24.13}
{"date":"1952-10-17","open":24.2,"high":24.2,"low":24.2,"close":24.2,"volume":1360000,"adj_close":24.2}
{"date":"1952-10-16","open":23.91,"high":23.91,"low":23.91,"close":23.91,"volume":1730000,"adj_close":23.91}
{"date":"1952-10-15","open":24.06,"high":24.06,"low":24.06,"close":24.06,"volume":1730000,"adj_close":24.06}
{"date":"1952-10-14","open":24.48,"high":24.48,"low":24.48,"close":24.48,"volume":1130000,"adj_close":24.48}
{"date":"1952-10-10","open":24.55,"high":24.55,"low":24.55,"close":24.55,"volume":1070000,"adj_close":24.55}
{"date":"1952-10-09","open":24.57,"high":24.57,"low":24.57,"close":24.57,"volume":1090000,"adj_close":24.57}
{"date":"1952-10-08","open":24.58,"high":24.58,"low":24.58,"close":24.58,"volume":1260000,"adj_close":24.58}
{"date":"1952-10-07","open":24.4,"high":24.4,"low":24.4,"close":24.4,"volume":950000,"adj_close":24.4}
{"date":"1952-10-06","open":24.44,"high":24.44,"low":24.44,"close":24.44,"volume":1070000,"adj_close":24.44}
{"date":"1952-10-03","open":24.5,"high":24.5,"low":24.5,"close":24.5,"volume":980000,"adj_close":24.5}
{"date":"1952-10-02","open":24.52,"high":24.52,"low":24.52,"close":24.52,"volume":1040000,"adj_close":24.52}
{"date":"1952-10-01","open":24.48,"high":24.48,"low":24.48,"close":24.48,"volume":1060000,"adj_close":24.48}
{"date":"1952-09-30","open":24.54,"high":24.54,"low":24.54,"close":24.54,"volume":1120000,"adj_close":24.54}
{"date":"1952-09-29","open":24.68,"high":24.68,"low":24.68,"close":24.68,"volume":970000,"adj_close":24.68}
{"date":"1952-09-26","open":24.73,"high":24.73,"low":24.73,"close":24.73,"volume":1180000,"adj_close":24.73}
{"date":"1952-09-25","open":24.81,"high":24.81,"low":24.81,"close":24.81,"volume":1210000,"adj_close":24.81}
{"date":"1952-09-24","open":24.79,"high":24.79,"low":24.79,"close":24.79,"volume":1390000,"adj_close":24.79}
{"date":"1952-09-23","open":24.7,"high":24.7,"low":24.7,"close":24.7,"volume":1240000,"adj_close":24.7}
{"date":"1952-09-22","open":24.59,"high":24.59,"low":24.59,"close":24.59,"volume":1160000,"adj_close":24.59}
{"date":"1952-09-19","open":24.57,"high":24.57,"low":24.57,"close":24.57,"volume":1150000,"adj_close":24.57}
{"date":"1952-09-18","open":24.51,"high":24.51,"low":24.51,"close":24.51,"volume":1030000,"adj_close":24.51}
{"date":"1952-09-17","open":24.58,"high":24.58,"low":24.58,"close":24.58,"volume":1000000,"adj_close":24.58}
{"date":"1952-09-16","open":24.53,"high":24.53,"low":24.53,"close":24.53,"volume":1140000,"adj_close":24.53}
{"date":"1952-09-15","open":24.45,"high":24.45,"low":24.45,"close":24.45,"volume":1100000,"adj_close":24.45}
{"date":"1952-09-12","open":24.71,"high":24.71,"low":24.71,"close":24.71,"volume":1040000,"adj_close":24.71}
{"date":"1952-09-11","open":24.72,"high":24.72,"low":24.72,"close":24.72,"volume":970000,"adj_close":24.72}
{"date":"1952-09-10","open":24.69,"high":24.69,"low":24.69,"close":24.69,"volume":1590000,"adj_close":24.69}
{"date":"1952-09-09","open":24.86,"high":24.86,"low":24.86,"close":24.86,"volume":1310000,"adj_close":24.86}
{"date":"1952-09-08","open":25.11,"high":25.11,"low":25.11,"close":25.11,"volume":1170000,"adj_close":25.11}
{"date":"1952-09-05","open":25.21,"high":25.21,"low":25.21,"close":25.21,"volume":1040000,"adj_close":25.21}
{"date":"1952-09-04","open":25.24,"high":25.24,"low":25.24,"close":25.24,"volume":1120000,"adj_close":25.24}
{"date":"1952-09-03","open":25.25,"high":25.25,"low":25.25,"close":25.25,"volume":1200000,"adj_close":25.25}
{"date":"1952-09-02","open":25.15,"high":25.15,"low":25.15,"close":25.15,"volume":970000,"adj_close":25.15}
{"date":"1952-08-29","open":25.03,"high":25.03,"low":25.03,"close":25.03,"volume":890000,"adj_close":25.03}
{"date":"1952-08-28","open":24.97,"high":24.97,"low":24.97,"close":24.97,"volume":980000,"adj_close":24.97}
{"date":"1952-08-27","open":24.94,"high":24.94,"low":24.94,"close":24.94,"volume":930000,"adj_close":24.94}
{"date":"1952-08-26","open":24.83,"high":24.83,"low":24.83,"close":24.83,"volume":890000,"adj_close":24.83}
{"date":"1952-08-25","open":24.87,"high":24.87,"low":24.87,"close":24.87,"volume":840000,"adj_close":24.87}
{"date":"1952-08-22","open":24.99,"high":24.99,"low":24.99,"close":24.99,"volume":910000,"adj_close":24.99}
{"date":"1952-08-21","open":24.98,"high":24.98,"low":24.98,"close":24.98,"volume":800000,"adj_close":24.98}
{"date":"1952-08-20","open":24.95,"high":24.95,"low":24.95,"close":24.95,"volume":960000,"adj_close":24.95}
{"date":"1952-08-19","open":24.89,"high":24.89,"low":24.89,"close":24.89,"volume":980000,"adj_close":24.89}
{"date":"1952-08-18","open":24.94,"high":24.94,"low":24.94,"close":24.94,"volume":1090000,"adj_close":24.94}
{"date":"1952-08-15","open":25.2,"high":25.2,"low":25.2,"close":25.2,"volume":890000,"adj_close":25.2}
{"date":"1952-08-14","open":25.28,"high":25.28,"low":25.28,"close":25.28,"volume":930000,"adj_close":25.28}
{"date":"1952-08-13","open":25.28,"high":25.28,"low":25.28,"close":25.28,"volume":990000,"adj_close":25.28}
{"date":"1952-08-12","open":25.31,"high":25.31,"low":25.31,"close":25.31,"volume":1110000,"adj_close":25.31}
{"date":"1952-08-11","open":25.52,"high":25.52,"low":25.52,"close":25.52,"volume":1160000,"adj_close":25.52}
{"date":"1952-08-08","open":25.55,"high":25.55,"low":25.55,"close":25.55,"volume":1170000,"adj_close":25.55}
{"date":"1952-08-07","open":25.52,"high":25.52,"low":25.52,"close":25.52,"volume":1180000,"adj_close":25.52}
{"date":"1952-08-06","open":25.44,"high":25.44,"low":25.44,"close":25.44,"volume":1140000,"adj_close":25.44}
{"date":"1952-08-05","open":25.46,"high":25.46,"low":25.46,"close":25.46,"volume":1050000,"adj_close":25.46}
{"date":"1952-08-04","open":25.43,"high":25.43,"low":25.43,"close":25.43,"volume":950000,"adj_close":25.43}
{"date":"1952-08-01","open":25.45,"high":25.45,"low":25.45,"close":25.45,"volume":1050000,"adj_close":25.45}
{"date":"1952-07-31","open":25.4,"high":25.4,"low":25.4,"close":25.4,"volume":1230000,"adj_close":25.4}
{"date":"1952-07-30","open":25.37,"high":25.37,"low":25.37,"close":25.37,"volume":1240000,"adj_close":25.37}
{"date":"1952-07-29","open":25.26,"high":25.26,"low":25.26,"close":25.26,"volume":1010000,"adj_close":25.26}
{"date":"1952-07-28","open":25.2,"high":25.2,"low":25.2,"close":25.2,"volume":1030000,"adj_close":25.2}
{"date":"1952-07-25","open":25.16,"high":25.16,"low":25.16,"close":25.16,"volume":1130000,"adj_close":25.16}
{"date":"1952-07-24","open":25.24,"high":25.24,"low":25.24,"close":25.24,"volume":1270000,"adj_close":25.24}
{"date":"1952-07-23","open":25.11,"high":25.11,"low":25.11,"close":25.11,"volume":1020000,"adj_close":25.11}
{"date":"1952-07-22","open":25,"high":25,"low":25,"close":25,"volume":910000,"adj_close":25}
{"date":"1952-07-21","open":24.95,"high":24.95,"low":24.95,"close":24.95,"volume":780000,"adj_close":24.95}
{"date":"1952-07-18","open":24.85,"high":24.85,"low":24.85,"close":24.85,"volume":1020000,"adj_close":24.85}
{"date":"1952-07-17","open":25.05,"high":25.05,"low":25.05,"close":25.05,"volume":1010000,"adj_close":25.05}
{"date":"1952-07-16","open":25.16,"high":25.16,"low":25.16,"close":25.16,"volume":1120000,"adj_close":25.16}
{"date":"1952-07-15","open":25.16,"high":25.16,"low":25.16,"close":25.16,"volume":1220000,"adj_close":25.16}
{"date":"1952-07-14","open":25.03,"high":25.03,"low":25.03,"close":25.03,"volume":1090000,"adj_close":25.03}
{"date":"1952-07-11","open":24.98,"high":24.98,"low":24.98,"close":24.98,"volume":1040000,"adj_close":24.98}
{"date":"1952-07-10","open":24.81,"high":24.81,"low":24.81,"close":24.81,"volume":1010000,"adj_close":24.81}
{"date":"1952-07-09","open":24.86,"high":24.86,"low":24.86,"close":24.86,"volume":1120000,"adj_close":24.86}
{"date":"1952-07-08","open":24.96,"high":24.96,"low":24.96,"close":24.96,"volume":850000,"adj_close":24.96}
{"date":"1952-07-07","open":24.97,"high":24.97,"low":24.97,"close":24.97,"volume":1080000,"adj_close":24.97}
{"date":"1952-07-03","open":25.05,"high":25.05,"low":25.05,"close":25.05,"volume":1150000,"adj_close":25.05}
{"date":"1952-07-02","open":25.06,"high":25.06,"low":25.06,"close":25.06,"volume":1320000,"adj_close":25.06}
{"date":"1952-07-01","open":25.12,"high":25.12,"low":25.12,"close":25.12,"volume":1450000,"adj_close":25.12}
{"date":"1952-06-30","open":24.96,"high":24.96,"low":24.96,"close":24.96,"volume":1380000,"adj_close":24.96}
{"date":"1952-06-27","open":24.83,"high":24.83,"low":24.83,"close":24.83,"volume":1210000,"adj_close":24.83}
{"date":"1952-06-26","open":24.75,"high":24.75,"low":24.75,"close":24.75,"volume":1190000,"adj_close":24.75}
{"date":"1952-06-25","open":24.66,"high":24.66,"low":24.66,"close":24.66,"volume":1230000,"adj_close":24.66}
{"date":"1952-06-24","open":24.6,"high":24.6,"low":24.6,"close":24.6,"volume":1200000,"adj_close":24.6}
{"date":"1952-06-23","open":24.56,"high":24.56,"low":24.56,"close":24.56,"volume":1200000,"adj_close":24.56}
{"date":"1952-06-20","open":24.59,"high":24.59,"low":24.59,"close":24.59,"volume":1190000,"adj_close":24.59}
{"date":"1952-06-19","open":24.51,"high":24.51,"low":24.51,"close":24.51,"volume":1320000,"adj_close":24.51}
{"date":"1952-06-18","open":24.43,"high":24.43,"low":24.43,"close":24.43,"volume":1270000,"adj_close":24.43}
{"date":"1952-06-17","open":24.33,"high":24.33,"low":24.33,"close":24.33,"volume":920000,"adj_close":24.33}
{"date":"1952-06-16","open":24.3,"high":24.3,"low":24.3,"close":24.3,"volume":980000,"adj_close":24.3}
{"date":"1952-06-13","open":24.37,"high":24.37,"low":24.37,"close":24.37,"volume":1130000,"adj_close":24.37}
{"date":"1952-06-12","open":24.31,"high":24.31,"low":24.31,"close":24.31,"volume":1370000,"adj_close":24.31}
{"date":"1952-06-11","open":24.31,"high":24.31,"low":24.31,"close":24.31,"volume":1190000,"adj_close":24.31}
{"date":"1952-06-10","open":24.23,"high":24.23,"low":24.23,"close":24.23,"volume":1220000,"adj_close":24.23}
{"date":"1952-06-09","open":24.37,"high":24.37,"low":24.37,"close":24.37,"volume":1270000,"adj_close":24.37}
{"date":"1952-06-06","open":24.26,"high":24.26,"low":24.26,"close":24.26,"volume":1520000,"adj_close":24.26}
{"date":"1952-06-05","open":24.1,"high":24.1,"low":24.1,"close":24.1,"volume":1410000,"adj_close":24.1}
{"date":"1952-06-04","open":23.95,"high":23.95,"low":23.95,"close":23.95,"volume":1200000,"adj_close":23.95}
{"date":"1952-06-03","open":23.78,"high":23.78,"low":23.78,"close":23.78,"volume":940000,"adj_close":23.78}
{"date":"1952-06-02","open":23.8,"high":23.8,"low":23.8,"close":23.8,"volume":1190000,"adj_close":23.8}
{"date":"1952-05-29","open":23.86,"high":23.86,"low":23.86,"close":23.86,"volume":1100000,"adj_close":23.86}
{"date":"1952-05-28","open":23.84,"high":23.84,"low":23.84,"close":23.84,"volume":1130000,"adj_close":23.84}
{"date":"1952-05-27","open":23.88,"high":23.88,"low":23.88,"close":23.88,"volume":1040000,"adj_close":23.88}
{"date":"1952-05-26","open":23.94,"high":23.94,"low":23.94,"close":23.94,"volume":940000,"adj_close":23.94}
{"date":"1952-05-23","open":23.89,"high":23.89,"low":23.89,"close":23.89,"volume":1150000,"adj_close":23.89}
{"date":"1952-05-22","open":23.91,"high":23.91,"low":23.91,"close":23.91,"volume":1360000,"adj_close":23.91}
{"date":"1952-05-21","open":23.78,"high":23.78,"low":23.78,"close":23.78,"volume":1210000,"adj_close":23.78}
{"date":"1952-05-20","open":23.74,"high":23.74,"low":23.74,"close":23.74,"volume":1150000,"adj_close":23.74}
{"date":"1952-05-19","open":23.61,"high":23.61,"low":23.61,"close":23.61,"volume":780000,"adj_close":23.61}
{"date":"1952-05-16","open":23.56,"high":23.56,"low":23.56,"close":23.56,"volume":910000,"adj_close":23.56}
{"date":"1952-05-15","open":23.6,"high":23.6,"low":23.6,"close":23.6,"volume":1050000,"adj_close":23.6}
{"date":"1952-05-14","open":23.68,"high":23.68,"low":23.68,"close":23.68,"volume":950000,"adj_close":23.68}
{"date":"1952-05-13","open":23.78,"high":23.78,"low":23.78,"close":23.78,"volume":890000,"adj_close":23.78}
{"date":"1952-05-12","open":23.75,"high":23.75,"low":23.75,"close":23.75,"volume":800000,"adj_close":23.75}
{"date":"1952-05-09","open":23.84,"high":23.84,"low":23.84,"close":23.84,"volume":960000,"adj_close":23.84}
{"date":"1952-05-08","open":23.86,"high":23.86,"low":23.86,"close":23.86,"volume":1230000,"adj_close":23.86}
{"date":"1952-05-07","open":23.81,"high":23.81,"low":23.81,"close":23.81,"volume":1120000,"adj_close":23.81}
{"date":"1952-05-06","open":23.67,"high":23.67,"low":23.67,"close":23.67,"volume":1120000,"adj_close":23.67}
{"date":"1952-05-05","open":23.66,"high":23.66,"low":23.66,"close":23.66,"volume":860000,"adj_close":23.66}
{"date":"1952-05-02","open":23.56,"high":23.56,"low":23.56,"close":23.56,"volume":1300000,"adj_close":23.56}
{"date":"1952-05-01","open":23.17,"high":23.17,"low":23.17,"close":23.17,"volume":1400000,"adj_close":23.17}
{"date":"1952-04-30","open":23.32,"high":23.32,"low":23.32,"close":23.32,"volume":1000000,"adj_close":23.32}
{"date":"1952-04-29","open":23.49,"high":23.49,"low":23.49,"close":23.49,"volume":1170000,"adj_close":23.49}
{"date":"1952-04-28","open":23.55,"high":23.55,"low":23.55,"close":23.55,"volume":980000,"adj_close":23.55}
{"date":"1952-04-25","open":23.54,"high":23.54,"low":23.54,"close":23.54,"volume":1240000,"adj_close":23.54}
{"date":"1952-04-24","open":23.43,"high":23.43,"low":23.43,"close":23.43,"volume":1580000,"adj_close":23.43}
{"date":"1952-04-23","open":23.48,"high":23.48,"low":23.48,"close":23.48,"volume":1090000,"adj_close":23.48}
{"date":"1952-04-22","open":23.58,"high":23.58,"low":23.58,"close":23.58,"volume":1240000,"adj_close":23.58}
{"date":"1952-04-21","open":23.69,"high":23.69,"low":23.69,"close":23.69,"volume":1110000,"adj_close":23.69}
{"date":"1952-04-18","open":23.5,"high":23.5,"low":23.5,"close":23.5,"volume":1240000,"adj_close":23.5}
{"date":"1952-04-17","open":23.41,"high":23.41,"low":23.41,"close":23.41,"volume":1620000,"adj_close":23.41}
{"date":"1952-04-16","open":23.58,"high":23.58,"low":23.58,"close":23.58,"volume":1400000,"adj_close":23.58}
{"date":"1952-04-15","open":23.65,"high":23.65,"low":23.65,"close":23.65,"volume":1720000,"adj_close":23.65}
{"date":"1952-04-14","open":23.95,"high":23.95,"low":23.95,"close":23.95,"volume":1790000,"adj_close":23.95}
{"date":"1952-04-10","open":24.11,"high":24.11,"low":24.11,"close":24.11,"volume":1130000,"adj_close":24.11}
{"date":"1952-04-09","open":23.94,"high":23.94,"low":23.94,"close":23.94,"volume":980000,"adj_close":23.94}
{"date":"1952-04-08","open":23.91,"high":23.91,"low":23.91,"close":23.91,"volume":1090000,"adj_close":23.91}
{"date":"1952-04-07","open":23.8,"high":23.8,"low":23.8,"close":23.8,"volume":1230000,"adj_close":23.8}
{"date":"1952-04-04","open":24.02,"high":24.02,"low":24.02,"close":24.02,"volume":1190000,"adj_close":24.02}
{"date":"1952-04-03","open":24.12,"high":24.12,"low":24.12,"close":24.12,"volume":1280000,"adj_close":24.12}
{"date":"1952-04-02","open":24.12,"high":24.12,"low":24.12,"close":24.12,"volume":1260000,"adj_close":24.12}
{"date":"1952-04-01","open":24.18,"high":24.18,"low":24.18,"close":24.18,"volume":1720000,"adj_close":24.18}
{"date":"1952-03-31","open":24.37,"high":24.37,"low":24.37,"close":24.37,"volume":1680000,"adj_close":24.37}
{"date":"1952-03-28","open":24.18,"high":24.18,"low":24.18,"close":24.18,"volume":1560000,"adj_close":24.18}
{"date":"1952-03-27","open":23.99,"high":23.99,"low":23.99,"close":23.99,"volume":1370000,"adj_close":23.99}
{"date":"1952-03-26","open":23.78,"high":23.78,"low":23.78,"close":23.78,"volume":1030000,"adj_close":23.78}
{"date":"1952-03-25","open":23.79,"high":23.79,"low":23.79,"close":23.79,"volume":1060000,"adj_close":23.79}
{"date":"1952-03-24","open":23.93,"high":23.93,"low":23.93,"close":23.93,"volume":1040000,"adj_close":23.93}
{"date":"1952-03-21","open":23.93,"high":23.93,"low":23.93,"close":23.93,"volume":1290000,"adj_close":23.93}
{"date":"1952-03-20","open":23.89,"high":23.89,"low":23.89,"close":23.89,"volume":1240000,"adj_close":23.89}
{"date":"1952-03-19","open":23.82,"high":23.82,"low":23.82,"close":23.82,"volume":1090000,"adj_close":23.82}
{"date":"1952-03-18","open":23.87,"high":23.87,"low":23.87,"close":23.87,"volume":1170000,"adj_close":23.87}
{"date":"1952-03-17","open":23.92,"high":23.92,"low":23.92,"close":23.92,"volume":1150000,"adj_close":23.92}
{"date":"1952-03-14","open":23.75,"high":23.75,"low":23.75,"close":23.75,"volume":1350000,"adj_close":23.75}
{"date":"1952-03-13","open":23.75,"high":23.75,"low":23.75,"close":23.75,"volume":1270000,"adj_close":23.75}
{"date":"1952-03-12","open":23.73,"high":23.73,"low":23.73,"close":23.73,"volume":1310000,"adj_close":23.73}
{"date":"1952-03-11","open":23.62,"high":23.62,"low":23.62,"close":23.62,"volume":1210000,"adj_close":23.62}
{"date":"1952-03-10","open":23.6,"high":23.6,"low":23.6,"close":23.6,"volume":1170000,"adj_close":23.6}
{"date":"1952-03-07","open":23.72,"high":23.72,"low":23.72,"close":23.72,"volume":1410000,"adj_close":23.72}
{"date":"1952-03-06","open":23.69,"high":23.69,"low":23.69,"close":23.69,"volume":1210000,"adj_close":23.69}
{"date":"1952-03-05","open":23.71,"high":23.71,"low":23.71,"close":23.71,"volume":1380000,"adj_close":23.71}
{"date":"1952-03-04","open":23.68,"high":23.68,"low":23.68,"close":23.68,"volume":1570000,"adj_close":23.68}
{"date":"1952-03-03","open":23.29,"high":23.29,"low":23.29,"close":23.29,"volume":1020000,"adj_close":23.29}
{"date":"1952-02-29","open":23.26,"high":23.26,"low":23.26,"close":23.26,"volume":1000000,"adj_close":23.26}
{"date":"1952-02-28","open":23.29,"high":23.29,"low":23.29,"close":23.29,"volume":1150000,"adj_close":23.29}
{"date":"1952-02-27","open":23.18,"high":23.18,"low":23.18,"close":23.18,"volume":1260000,"adj_close":23.18}
{"date":"1952-02-26","open":23.15,"high":23.15,"low":23.15,"close":23.15,"volume":1080000,"adj_close":23.15}
{"date":"1952-02-25","open":23.23,"high":23.23,"low":23.23,"close":23.23,"volume":1200000,"adj_close":23.23}
{"date":"1952-02-21","open":23.16,"high":23.16,"low":23.16,"close":23.16,"volume":1360000,"adj_close":23.16}
{"date":"1952-02-20","open":23.09,"high":23.09,"low":23.09,"close":23.09,"volume":1970000,"adj_close":23.09}
{"date":"1952-02-19","open":23.36,"high":23.36,"low":23.36,"close":23.36,"volume":1630000,"adj_close":23.36}
{"date":"1952-02-18","open":23.74,"high":23.74,"low":23.74,"close":23.74,"volume":1140000,"adj_close":23.74}
{"date":"1952-02-15","open":23.86,"high":23.86,"low":23.86,"close":23.86,"volume":1200000,"adj_close":23.86}
{"date":"1952-02-14","open":23.87,"high":23.87,"low":23.87,"close":23.87,"volume":1340000,"adj_close":23.87}
{"date":"1952-02-13","open":23.92,"high":23.92,"low":23.92,"close":23.92,"volume":1300000,"adj_close":23.92}
{"date":"1952-02-11","open":24.11,"high":24.11,"low":24.11,"close":24.11,"volume":1140000,"adj_close":24.11}
{"date":"1952-02-08","open":24.24,"high":24.24,"low":24.24,"close":24.24,"volume":1350000,"adj_close":24.24}
{"date":"1952-02-07","open":24.11,"high":24.11,"low":24.11,"close":24.11,"volume":1170000,"adj_close":24.11}
{"date":"1952-02-06","open":24.18,"high":24.18,"low":24.18,"close":24.18,"volume":1310000,"adj_close":24.18}
{"date":"1952-02-05","open":24.11,"high":24.11,"low":24.11,"close":24.11,"volume":1590000,"adj_close":24.11}
{"date":"1952-02-04","open":24.12,"high":24.12,"low":24.12,"close":24.12,"volume":1640000,"adj_close":24.12}
{"date":"1952-02-01","open":24.3,"high":24.3,"low":24.3,"close":24.3,"volume":1350000,"adj_close":24.3}
{"date":"1952-01-31","open":24.14,"high":24.14,"low":24.14,"close":24.14,"volume":1810000,"adj_close":24.14}
{"date":"1952-01-30","open":24.23,"high":24.23,"low":24.23,"close":24.23,"volume":1880000,"adj_close":24.23}
{"date":"1952-01-29","open":24.57,"high":24.57,"low":24.57,"close":24.57,"volume":1730000,"adj_close":24.57}
{"date":"1952-01-28","open":24.61,"high":24.61,"low":24.61,"close":24.61,"volume":1590000,"adj_close":24.61}
{"date":"1952-01-25","open":24.55,"high":24.55,"low":24.55,"close":24.55,"volume":1650000,"adj_close":24.55}
{"date":"1952-01-24","open":24.56,"high":24.56,"low":24.56,"close":24.56,"volume":1570000,"adj_close":24.56}
{"date":"1952-01-23","open":24.54,"high":24.54,"low":24.54,"close":24.54,"volume":1680000,"adj_close":24.54}
{"date":"1952-01-22","open":24.66,"high":24.66,"low":24.66,"close":24.66,"volume":1920000,"adj_close":24.66}
{"date":"1952-01-21","open":24.46,"high":24.46,"low":24.46,"close":24.46,"volume":1730000,"adj_close":24.46}
{"date":"1952-01-18","open":24.25,"high":24.25,"low":24.25,"close":24.25,"volume":1740000,"adj_close":24.25}
{"date":"1952-01-17","open":24.2,"high":24.2,"low":24.2,"close":24.2,"volume":1590000,"adj_close":24.2}
{"date":"1952-01-16","open":24.09,"high":24.09,"low":24.09,"close":24.09,"volume":1430000,"adj_close":24.09}
{"date":"1952-01-15","open":24.06,"high":24.06,"low":24.06,"close":24.06,"volume":1340000,"adj_close":24.06}
{"date":"1952-01-14","open":24.16,"high":24.16,"low":24.16,"close":24.16,"volume":1510000,"adj_close":24.16}
{"date":"1952-01-11","open":23.98,"high":23.98,"low":23.98,"close":23.98,"volume":1760000,"adj_close":23.98}
{"date":"1952-01-10","open":23.86,"high":23.86,"low":23.86,"close":23.86,"volume":1520000,"adj_close":23.86}
{"date":"1952-01-09","open":23.74,"high":23.74,"low":23.74,"close":23.74,"volume":1370000,"adj_close":23.74}
{"date":"1952-01-08","open":23.82,"high":23.82,"low":23.82,"close":23.82,"volume":1390000,"adj_close":23.82}
{"date":"1952-01-07","open":23.91,"high":23.91,"low":23.91,"close":23.91,"volume":1540000,"adj_close":23.91}
{"date":"1952-01-04","open":23.92,"high":23.92,"low":23.92,"close":23.92,"volume":1480000,"adj_close":23.92}
{"date":"1952-01-03","open":23.88,"high":23.88,"low":23.88,"close":23.88,"volume":1220000,"adj_close":23.88}
{"date":"1952-01-02","open":23.8,"high":23.8,"low":23.8,"close":23.8,"volume":1070000,"adj_close":23.8}
{"date":"1951-12-31","open":23.77,"high":23.77,"low":23.77,"close":23.77,"volume":1440000,"adj_close":23.77}
{"date":"1951-12-28","open":23.69,"high":23.69,"low":23.69,"close":23.69,"volume":1470000,"adj_close":23.69}
{"date":"1951-12-27","open":23.65,"high":23.65,"low":23.65,"close":23.65,"volume":1460000,"adj_close":23.65}
{"date":"1951-12-26","open":23.44,"high":23.44,"low":23.44,"close":23.44,"volume":1520000,"adj_close":23.44}
{"date":"1951-12-24","open":23.54,"high":23.54,"low":23.54,"close":23.54,"volume":680000,"adj_close":23.54}
{"date":"1951-12-21","open":23.51,"high":23.51,"low":23.51,"close":23.51,"volume":1250000,"adj_close":23.51}
{"date":"1951-12-20","open":23.57,"high":23.57,"low":23.57,"close":23.57,"volume":1340000,"adj_close":23.57}
{"date":"1951-12-19","open":23.57,"high":23.57,"low":23.57,"close":23.57,"volume":1510000,"adj_close":23.57}
{"date":"1951-12-18","open":23.49,"high":23.49,"low":23.49,"close":23.49,"volume":1290000,"adj_close":23.49}
{"date":"1951-12-17","open":23.41,"high":23.41,"low":23.41,"close":23.41,"volume":1220000,"adj_close":23.41}
{"date":"1951-12-14","open":23.37,"high":23.37,"low":23.37,"close":23.37,"volume":1360000,"adj_close":23.37}
{"date":"1951-12-13","open":23.39,"high":23.39,"low":23.39,"close":23.39,"volume":1380000,"adj_close":23.39}
{"date":"1951-12-12","open":23.37,"high":23.37,"low":23.37,"close":23.37,"volume":1280000,"adj_close":23.37}
{"date":"1951-12-11","open":23.3,"high":23.3,"low":23.3,"close":23.3,"volume":1360000,"adj_close":23.3}
{"date":"1951-12-10","open":23.42,"high":23.42,"low":23.42,"close":23.42,"volume":1340000,"adj_close":23.42}
{"date":"1951-12-07","open":23.38,"high":23.38,"low":23.38,"close":23.38,"volume":1990000,"adj_close":23.38}
{"date":"1951-12-06","open":23.34,"high":23.34,"low":23.34,"close":23.34,"volume":1840000,"adj_close":23.34}
{"date":"1951-12-05","open":23.07,"high":23.07,"low":23.07,"close":23.07,"volume":1330000,"adj_close":23.07}
{"date":"1951-12-04","open":23.14,"high":23.14,"low":23.14,"close":23.14,"volume":1280000,"adj_close":23.14}
{"date":"1951-12-03","open":23.01,"high":23.01,"low":23.01,"close":23.01,"volume":1220000,"adj_close":23.01}
{"date":"1951-11-30","open":22.88,"high":22.88,"low":22.88,"close":22.88,"volume":1530000,"adj_close":22.88}
{"date":"1951-11-29","open":22.67,"high":22.67,"low":22.67,"close":22.67,"volume":1070000,"adj_close":22.67}
{"date":"1951-11-28","open":22.61,"high":22.61,"low":22.61,"close":22.61,"volume":1150000,"adj_close":22.61}
{"date":"1951-11-27","open":22.66,"high":22.66,"low":22.66,"close":22.66,"volume":1310000,"adj_close":22.66}
{"date":"1951-11-26","open":22.43,"high":22.43,"low":22.43,"close":22.43,"volume":1180000,"adj_close":22.43}
{"date":"1951-11-23","open":22.4,"high":22.4,"low":22.4,"close":22.4,"volume":1210000,"adj_close":22.4}
{"date":"1951-11-21","open":22.64,"high":22.64,"low":22.64,"close":22.64,"volume":1090000,"adj_close":22.64}
{"date":"1951-11-20","open":22.68,"high":22.68,"low":22.68,"close":22.68,"volume":1130000,"adj_close":22.68}
{"date":"1951-11-19","open":22.73,"high":22.73,"low":22.73,"close":22.73,"volume":1030000,"adj_close":22.73}
{"date":"1951-11-16","open":22.82,"high":22.82,"low":22.82,"close":22.82,"volume":1140000,"adj_close":22.82}
{"date":"1951-11-15","open":22.84,"high":22.84,"low":22.84,"close":22.84,"volume":1200000,"adj_close":22.84}
{"date":"1951-11-14","open":22.85,"high":22.85,"low":22.85,"close":22.85,"volume":1220000,"adj_close":22.85}
{"date":"1951-11-13","open":22.79,"high":22.79,"low":22.79,"close":22.79,"volume":1160000,"adj_close":22.79}
{"date":"1951-11-09","open":22.75,"high":22.75,"low":22.75,"close":22.75,"volume":1470000,"adj_close":22.75}
{"date":"1951-11-08","open":22.47,"high":22.47,"low":22.47,"close":22.47,"volume":1410000,"adj_close":22.47}
{"date":"1951-11-07","open":22.49,"high":22.49,"low":22.49,"close":22.49,"volume":1490000,"adj_close":22.49}
{"date":"1951-11-05","open":22.82,"high":22.82,"low":22.82,"close":22.82,"volume":1130000,"adj_close":22.82}
{"date":"1951-11-02","open":22.93,"high":22.93,"low":22.93,"close":22.93,"volume":1230000,"adj_close":22.93}
{"date":"1951-11-01","open":23.1,"high":23.1,"low":23.1,"close":23.1,"volume":1430000,"adj_close":23.1}
{"date":"1951-10-31","open":22.94,"high":22.94,"low":22.94,"close":22.94,"volume":1490000,"adj_close":22.94}
{"date":"1951-10-30","open":22.66,"high":22.66,"low":22.66,"close":22.66,"volume":1530000,"adj_close":22.66}
{"date":"1951-10-29","open":22.69,"high":22.69,"low":22.69,"close":22.69,"volume":1780000,"adj_close":22.69}
{"date":"1951-10-26","open":22.81,"high":22.81,"low":22.81,"close":22.81,"volume":1710000,"adj_close":22.81}
{"date":"1951-10-25","open":22.96,"high":22.96,"low":22.96,"close":22.96,"volume":1360000,"adj_close":22.96}
{"date":"1951-10-24","open":23.03,"high":23.03,"low":23.03,"close":23.03,"volume":1670000,"adj_close":23.03}
{"date":"1951-10-23","open":22.84,"high":22.84,"low":22.84,"close":22.84,"volume":2110000,"adj_close":22.84}
{"date":"1951-10-22","open":22.75,"high":22.75,"low":22.75,"close":22.75,"volume":2690000,"adj_close":22.75}
{"date":"1951-10-19","open":23.32,"high":23.32,"low":23.32,"close":23.32,"volume":1990000,"adj_close":23.32}
{"date":"1951-10-18","open":23.67,"high":23.67,"low":23.67,"close":23.67,"volume":1450000,"adj_close":23.67}
{"date":"1951-10-17","open":23.69,"high":23.69,"low":23.69,"close":23.69,"volume":1460000,"adj_close":23.69}
{"date":"1951-10-16","open":23.77,"high":23.77,"low":23.77,"close":23.77,"volume":1730000,"adj_close":23.77}
{"date":"1951-10-15","open":23.85,"high":23.85,"low":23.85,"close":23.85,"volume":1720000,"adj_close":23.85}
{"date":"1951-10-11","open":23.7,"high":23.7,"low":23.7,"close":23.7,"volume":1760000,"adj_close":23.7}
{"date":"1951-10-10","open":23.61,"high":23.61,"low":23.61,"close":23.61,"volume":1320000,"adj_close":23.61}
{"date":"1951-10-09","open":23.65,"high":23.65,"low":23.65,"close":23.65,"volume":1750000,"adj_close":23.65}
{"date":"1951-10-08","open":23.75,"high":23.75,"low":23.75,"close":23.75,"volume":1860000,"adj_close":23.75}
{"date":"1951-10-05","open":23.78,"high":23.78,"low":23.78,"close":23.78,"volume":2080000,"adj_close":23.78}
{"date":"1951-10-04","open":23.72,"high":23.72,"low":23.72,"close":23.72,"volume":1810000,"adj_close":23.72}
{"date":"1951-10-03","open":23.79,"high":23.79,"low":23.79,"close":23.79,"volume":2780000,"adj_close":23.79}
{"date":"1951-10-02","open":23.64,"high":23.64,"low":23.64,"close":23.64,"volume":1870000,"adj_close":23.64}
{"date":"1951-10-01","open":23.47,"high":23.47,"low":23.47,"close":23.47,"volume":1330000,"adj_close":23.47}
{"date":"1951-09-28","open":23.26,"high":23.26,"low":23.26,"close":23.26,"volume":1390000,"adj_close":23.26}
{"date":"1951-09-27","open":23.27,"high":23.27,"low":23.27,"close":23.27,"volume":1540000,"adj_close":23.27}
{"date":"1951-09-26","open":23.4,"high":23.4,"low":23.4,"close":23.4,"volume":1520000,"adj_close":23.4}
{"date":"1951-09-25","open":23.38,"high":23.38,"low":23.38,"close":23.38,"volume":1740000,"adj_close":23.38}
{"date":"1951-09-24","open":23.3,"high":23.3,"low":23.3,"close":23.3,"volume":1630000,"adj_close":23.3}
{"date":"1951-09-21","open":23.4,"high":23.4,"low":23.4,"close":23.4,"volume":2180000,"adj_close":23.4}
{"date":"1951-09-20","open":23.57,"high":23.57,"low":23.57,"close":23.57,"volume":2100000,"adj_close":23.57}
{"date":"1951-09-19","open":23.59,"high":23.59,"low":23.59,"close":23.59,"volume":2070000,"adj_close":23.59}
{"date":"1951-09-18","open":23.59,"high":23.59,"low":23.59,"close":23.59,"volume":2030000,"adj_close":23.59}
{"date":"1951-09-17","open":23.62,"high":23.62,"low":23.62,"close":23.62,"volume":1800000,"adj_close":23.62}
{"date":"1951-09-14","open":23.69,"high":23.69,"low":23.69,"close":23.69,"volume":2170000,"adj_close":23.69}
{"date":"1951-09-13","open":23.71,"high":23.71,"low":23.71,"close":23.71,"volume":2350000,"adj_close":23.71}
{"date":"1951-09-12","open":23.6,"high":23.6,"low":23.6,"close":23.6,"volume":2180000,"adj_close":23.6}
{"date":"1951-09-11","open":23.5,"high":23.5,"low":23.5,"close":23.5,"volume":2040000,"adj_close":23.5}
{"date":"1951-09-10","open":23.62,"high":23.62,"low":23.62,"close":23.62,"volume":2190000,"adj_close":23.62}
{"date":"1951-09-07","open":23.53,"high":23.53,"low":23.53,"close":23.53,"volume":1970000,"adj_close":23.53}
{"date":"1951-09-06","open":23.47,"high":23.47,"low":23.47,"close":23.47,"volume":2150000,"adj_close":23.47}
{"date":"1951-09-05","open":23.42,"high":23.42,"low":23.42,"close":23.42,"volume":1850000,"adj_close":23.42}
{"date":"1951-09-04","open":23.28,"high":23.28,"low":23.28,"close":23.28,"volume":1520000,"adj_close":23.28}
{"date":"1951-08-31","open":23.28,"high":23.28,"low":23.28,"close":23.28,"volume":1530000,"adj_close":23.28}
{"date":"1951-08-30","open":23.24,"high":23.24,"low":23.24,"close":23.24,"volume":1950000,"adj_close":23.24}
{"date":"1951-08-29","open":23.08,"high":23.08,"low":23.08,"close":23.08,"volume":1520000,"adj_close":23.08}
{"date":"1951-08-28","open":22.9,"high":22.9,"low":22.9,"close":22.9,"volume":1280000,"adj_close":22.9}
{"date":"1951-08-27","open":22.85,"high":22.85,"low":22.85,"close":22.85,"volume":1080000,"adj_close":22.85}
{"date":"1951-08-24","open":22.88,"high":22.88,"low":22.88,"close":22.88,"volume":1210000,"adj_close":22.88}
{"date":"1951-08-23","open":22.9,"high":22.9,"low":22.9,"close":22.9,"volume":1230000,"adj_close":22.9}
{"date":"1951-08-22","open":22.75,"high":22.75,"low":22.75,"close":22.75,"volume":1130000,"adj_close":22.75}
{"date":"1951-08-21","open":22.83,"high":22.83,"low":22.83,"close":22.83,"volume":1400000,"adj_close":22.83}
{"date":"1951-08-20","open":22.93,"high":22.93,"low":22.93,"close":22.93,"volume":1130000,"adj_close":22.93}
{"date":"1951-08-17","open":22.94,"high":22.94,"low":22.94,"close":22.94,"volume":1620000,"adj_close":22.94}
{"date":"1951-08-16","open":22.87,"high":22.87,"low":22.87,"close":22.87,"volume":1750000,"adj_close":22.87}
{"date":"1951-08-15","open":22.79,"high":22.79,"low":22.79,"close":22.79,"volume":1340000,"adj_close":22.79}
{"date":"1951-08-14","open":22.7,"high":22.7,"low":22.7,"close":22.7,"volume":1180000,"adj_close":22.7}
{"date":"1951-08-13","open":22.8,"high":22.8,"low":22.8,"close":22.8,"volume":1320000,"adj_close":22.8}
{"date":"1951-08-10","open":22.79,"high":22.79,"low":22.79,"close":22.79,"volume":1260000,"adj_close":22.79}
{"date":"1951-08-09","open":22.84,"high":22.84,"low":22.84,"close":22.84,"volume":1500000,"adj_close":22.84}
{"date":"1951-08-08","open":22.93,"high":22.93,"low":22.93,"close":22.93,"volume":1410000,"adj_close":22.93}
{"date":"1951-08-07","open":23.03,"high":23.03,"low":23.03,"close":23.03,"volume":1810000,"adj_close":23.03}
{"date":"1951-08-06","open":23.01,"high":23.01,"low":23.01,"close":23.01,"volume":1600000,"adj_close":23.01}
{"date":"1951-08-03","open":22.85,"high":22.85,"low":22.85,"close":22.85,"volume":1570000,"adj_close":22.85}
{"date":"1951-08-02","open":22.82,"high":22.82,"low":22.82,"close":22.82,"volume":2130000,"adj_close":22.82}
{"date":"1951-08-01","open":22.51,"high":22.51,"low":22.51,"close":22.51,"volume":1680000,"adj_close":22.51}
{"date":"1951-07-31","open":22.4,"high":22.4,"low":22.4,"close":22.4,"volume":1550000,"adj_close":22.4}
{"date":"1951-07-30","open":22.63,"high":22.63,"low":22.63,"close":22.63,"volume":1600000,"adj_close":22.63}
{"date":"1951-07-27","open":22.53,"high":22.53,"low":22.53,"close":22.53,"volume":1450000,"adj_close":22.53}
{"date":"1951-07-26","open":22.47,"high":22.47,"low":22.47,"close":22.47,"volume":1480000,"adj_close":22.47}
{"date":"1951-07-25","open":22.32,"high":22.32,"low":22.32,"close":22.32,"volume":1870000,"adj_close":22.32}
{"date":"1951-07-24","open":22.44,"high":22.44,"low":22.44,"close":22.44,"volume":1740000,"adj_close":22.44}
{"date":"1951-07-23","open":22.1,"high":22.1,"low":22.1,"close":22.1,"volume":1320000,"adj_close":22.1}
{"date":"1951-07-20","open":21.88,"high":21.88,"low":21.88,"close":21.88,"volume":1390000,"adj_close":21.88}
{"date":"1951-07-19","open":21.84,"high":21.84,"low":21.84,"close":21.84,"volume":1120000,"adj_close":21.84}
{"date":"1951-07-18","open":21.88,"high":21.88,"low":21.88,"close":21.88,"volume":1370000,"adj_close":21.88}
{"date":"1951-07-17","open":21.92,"high":21.92,"low":21.92,"close":21.92,"volume":1280000,"adj_close":21.92}
{"date":"1951-07-16","open":21.73,"high":21.73,"low":21.73,"close":21.73,"volume":1200000,"adj_close":21.73}
{"date":"1951-07-13","open":21.98,"high":21.98,"low":21.98,"close":21.98,"volume":1320000,"adj_close":21.98}
{"date":"1951-07-12","open":21.8,"high":21.8,"low":21.8,"close":21.8,"volume":1050000,"adj_close":21.8}
{"date":"1951-07-11","open":21.68,"high":21.68,"low":21.68,"close":21.68,"volume":970000,"adj_close":21.68}
{"date":"1951-07-10","open":21.63,"high":21.63,"low":21.63,"close":21.63,"volume":990000,"adj_close":21.63}
{"date":"1951-07-09","open":21.73,"high":21.73,"low":21.73,"close":21.73,"volume":1110000,"adj_close":21.73}
{"date":"1951-07-06","open":21.64,"high":21.64,"low":21.64,"close":21.64,"volume":1170000,"adj_close":21.64}
{"date":"1951-07-05","open":21.64,"high":21.64,"low":21.64,"close":21.64,"volume":1410000,"adj_close":21.64}
{"date":"1951-07-03","open":21.23,"high":21.23,"low":21.23,"close":21.23,"volume":1250000,"adj_close":21.23}
{"date":"1951-07-02","open":21.1,"high":21.1,"low":21.1,"close":21.1,"volume":1350000,"adj_close":21.1}
{"date":"1951-06-29","open":20.96,"high":20.96,"low":20.96,"close":20.96,"volume":1730000,"adj_close":20.96}
{"date":"1951-06-28","open":21.1,"high":21.1,"low":21.1,"close":21.1,"volume":1940000,"adj_close":21.1}
{"date":"1951-06-27","open":21.37,"high":21.37,"low":21.37,"close":21.37,"volume":1360000,"adj_close":21.37}
{"date":"1951-06-26","open":21.3,"high":21.3,"low":21.3,"close":21.3,"volume":1260000,"adj_close":21.3}
{"date":"1951-06-25","open":21.29,"high":21.29,"low":21.29,"close":21.29,"volume":2440000,"adj_close":21.29}
{"date":"1951-06-22","open":21.55,"high":21.55,"low":21.55,"close":21.55,"volume":1340000,"adj_close":21.55}
{"date":"1951-06-21","open":21.78,"high":21.78,"low":21.78,"close":21.78,"volume":1100000,"adj_close":21.78}
{"date":"1951-06-20","open":21.91,"high":21.91,"low":21.91,"close":21.91,"volume":1120000,"adj_close":21.91}
{"date":"1951-06-19","open":22.02,"high":22.02,"low":22.02,"close":22.02,"volume":1100000,"adj_close":22.02}
{"date":"1951-06-18","open":22.05,"high":22.05,"low":22.05,"close":22.05,"volume":1050000,"adj_close":22.05}
{"date":"1951-06-15","open":22.04,"high":22.04,"low":22.04,"close":22.04,"volume":1370000,"adj_close":22.04}
{"date":"1951-06-14","open":21.84,"high":21.84,"low":21.84,"close":21.84,"volume":1300000,"adj_close":21.84}
{"date":"1951-06-13","open":21.55,"high":21.55,"low":21.55,"close":21.55,"volume":1060000,"adj_close":21.55}
{"date":"1951-06-12","open":21.52,"high":21.52,"low":21.52,"close":21.52,"volume":1200000,"adj_close":21.52}
{"date":"1951-06-11","open":21.61,"high":21.61,"low":21.61,"close":21.61,"volume":1220000,"adj_close":21.61}
{"date":"1951-06-08","open":21.49,"high":21.49,"low":21.49,"close":21.49,"volume":1000000,"adj_close":21.49}
{"date":"1951-06-07","open":21.56,"high":21.56,"low":21.56,"close":21.56,"volume":1340000,"adj_close":21.56}
{"date":"1951-06-06","open":21.48,"high":21.48,"low":21.48,"close":21.48,"volume":1200000,"adj_close":21.48}
{"date":"1951-06-05","open":21.33,"high":21.33,"low":21.33,"close":21.33,"volume":1180000,"adj_close":21.33}
{"date":"1951-06-04","open":21.24,"high":21.24,"low":21.24,"close":21.24,"volume":1100000,"adj_close":21.24}
{"date":"1951-06-01","open":21.48,"high":21.48,"low":21.48,"close":21.48,"volume":9810000,"adj_close":21.48}
{"date":"1951-05-31","open":21.52,"high":21.52,"low":21.52,"close":21.52,"volume":1220000,"adj_close":21.52}
{"date":"1951-05-29","open":21.35,"high":21.35,"low":21.35,"close":21.35,"volume":1190000,"adj_close":21.35}
{"date":"1951-05-28","open":21.21,"high":21.21,"low":21.21,"close":21.21,"volume":1240000,"adj_close":21.21}
{"date":"1951-05-25","open":21.03,"high":21.03,"low":21.03,"close":21.03,"volume":1210000,"adj_close":21.03}
{"date":"1951-05-24","open":21.05,"high":21.05,"low":21.05,"close":21.05,"volume":2580000,"adj_close":21.05}
{"date":"1951-05-23","open":21.16,"high":21.16,"low":21.16,"close":21.16,"volume":1540000,"adj_close":21.16}
{"date":"1951-05-22","open":21.36,"high":21.36,"low":21.36,"close":21.36,"volume":1440000,"adj_close":21.36}
{"date":"1951-05-21","open":21.46,"high":21.46,"low":21.46,"close":21.46,"volume":1580000,"adj_close":21.46}
{"date":"1951-05-18","open":21.51,"high":21.51,"low":21.51,"close":21.51,"volume":1660000,"adj_close":21.51}
{"date":"1951-05-17","open":21.91,"high":21.91,"low":21.91,"close":21.91,"volume":1370000,"adj_close":21.91}
{"date":"1951-05-16","open":21.69,"high":21.69,"low":21.69,"close":21.69,"volume":1660000,"adj_close":21.69}
{"date":"1951-05-15","open":21.76,"high":21.76,"low":21.76,"close":21.76,"volume":2020000,"adj_close":21.76}
{"date":"1951-05-14","open":22.18,"high":22.18,"low":22.18,"close":22.18,"volume":1250000,"adj_close":22.18}
{"date":"1951-05-11","open":22.33,"high":22.33,"low":22.33,"close":22.33,"volume":1640000,"adj_close":22.33}
{"date":"1951-05-10","open":22.51,"high":22.51,"low":22.51,"close":22.51,"volume":1660000,"adj_close":22.51}
{"date":"1951-05-09","open":22.64,"high":22.64,"low":22.64,"close":22.64,"volume":1960000,"adj_close":22.64}
{"date":"1951-05-08","open":22.61,"high":22.61,"low":22.61,"close":22.61,"volume":1600000,"adj_close":22.61}
{"date":"1951-05-07","open":22.63,"high":22.63,"low":22.63,"close":22.63,"volume":1580000,"adj_close":22.63}
{"date":"1951-05-04","open":22.77,"high":22.77,"low":22.77,"close":22.77,"volume":2050000,"adj_close":22.77}
{"date":"1951-05-03","open":22.81,"high":22.81,"low":22.81,"close":22.81,"volume":2060000,"adj_close":22.81}
{"date":"1951-05-02","open":22.62,"high":22.62,"low":22.62,"close":22.62,"volume":1900000,"adj_close":22.62}
{"date":"1951-05-01","open":22.53,"high":22.53,"low":22.53,"close":22.53,"volume":1760000,"adj_close":22.53}
{"date":"1951-04-30","open":22.43,"high":22.43,"low":22.43,"close":22.43,"volume":1790000,"adj_close":22.43}
{"date":"1951-04-27","open":22.39,"high":22.39,"low":22.39,"close":22.39,"volume":2120000,"adj_close":22.39}
{"date":"1951-04-26","open":22.16,"high":22.16,"low":22.16,"close":22.16,"volume":1800000,"adj_close":22.16}
{"date":"1951-04-25","open":21.97,"high":21.97,"low":21.97,"close":21.97,"volume":1520000,"adj_close":21.97}
{"date":"1951-04-24","open":21.96,"high":21.96,"low":21.96,"close":21.96,"volume":1420000,"adj_close":21.96}
{"date":"1951-04-23","open":22.05,"high":22.05,"low":22.05,"close":22.05,"volume":1160000,"adj_close":22.05}
{"date":"1951-04-20","open":22.04,"high":22.04,"low":22.04,"close":22.04,"volume":940000,"adj_close":22.04}
{"date":"1951-04-19","open":22.04,"high":22.04,"low":22.04,"close":22.04,"volume":1520000,"adj_close":22.04}
{"date":"1951-04-18","open":22.13,"high":22.13,"low":22.13,"close":22.13,"volume":1780000,"adj_close":22.13}
{"date":"1951-04-17","open":22.09,"high":22.09,"low":22.09,"close":22.09,"volume":1470000,"adj_close":22.09}
{"date":"1951-04-16","open":22.04,"high":22.04,"low":22.04,"close":22.04,"volume":1730000,"adj_close":22.04}
{"date":"1951-04-13","open":22.09,"high":22.09,"low":22.09,"close":22.09,"volume":2120000,"adj_close":22.09}
{"date":"1951-04-12","open":21.83,"high":21.83,"low":21.83,"close":21.83,"volume":1530000,"adj_close":21.83}
{"date":"1951-04-11","open":21.64,"high":21.64,"low":21.64,"close":21.64,"volume":1420000,"adj_close":21.64}
{"date":"1951-04-10","open":21.65,"high":21.65,"low":21.65,"close":21.65,"volume":1280000,"adj_close":21.65}
{"date":"1951-04-09","open":21.68,"high":21.68,"low":21.68,"close":21.68,"volume":1110000,"adj_close":21.68}
{"date":"1951-04-06","open":21.72,"high":21.72,"low":21.72,"close":21.72,"volume":1450000,"adj_close":21.72}
{"date":"1951-04-05","open":21.69,"high":21.69,"low":21.69,"close":21.69,"volume":1790000,"adj_close":21.69}
{"date":"1951-04-04","open":21.4,"high":21.4,"low":21.4,"close":21.4,"volume":1300000,"adj_close":21.4}
{"date":"1951-04-03","open":21.26,"high":21.26,"low":21.26,"close":21.26,"volume":1220000,"adj_close":21.26}
{"date":"1951-04-02","open":21.32,"high":21.32,"low":21.32,"close":21.32,"volume":1280000,"adj_close":21.32}
{"date":"1951-03-30","open":21.48,"high":21.48,"low":21.48,"close":21.48,"volume":1150000,"adj_close":21.48}
{"date":"1951-03-29","open":21.33,"high":21.33,"low":21.33,"close":21.33,"volume":1300000,"adj_close":21.33}
{"date":"1951-03-28","open":21.26,"high":21.26,"low":21.26,"close":21.26,"volume":1770000,"adj_close":21.26}
{"date":"1951-03-27","open":21.51,"high":21.51,"low":21.51,"close":21.51,"volume":1250000,"adj_close":21.51}
{"date":"1951-03-26","open":21.53,"high":21.53,"low":21.53,"close":21.53,"volume":1230000,"adj_close":21.53}
{"date":"1951-03-22","open":21.73,"high":21.73,"low":21.73,"close":21.73,"volume":1290000,"adj_close":21.73}
{"date":"1951-03-21","open":21.64,"high":21.64,"low":21.64,"close":21.64,"volume":1310000,"adj_close":21.64}
{"date":"1951-03-20","open":21.52,"high":21.52,"low":21.52,"close":21.52,"volume":1020000,"adj_close":21.52}
{"date":"1951-03-19","open":21.56,"high":21.56,"low":21.56,"close":21.56,"volume":1120000,"adj_close":21.56}
{"date":"1951-03-16","open":21.64,"high":21.64,"low":21.64,"close":21.64,"volume":1660000,"adj_close":21.64}
{"date":"1951-03-15","open":21.29,"high":21.29,"low":21.29,"close":21.29,"volume":2070000,"adj_close":21.29}
{"date":"1951-03-14","open":21.25,"high":21.25,"low":21.25,"close":21.25,"volume":2110000,"adj_close":21.25}
{"date":"1951-03-13","open":21.41,"high":21.41,"low":21.41,"close":21.41,"volume":2330000,"adj_close":21.41}
{"date":"1951-03-12","open":21.7,"high":21.7,"low":21.7,"close":21.7,"volume":1640000,"adj_close":21.7}
{"date":"1951-03-09","open":21.95,"high":21.95,"low":21.95,"close":21.95,"volume":1610000,"adj_close":21.95}
{"date":"1951-03-08","open":21.95,"high":21.95,"low":21.95,"close":21.95,"volume":1440000,"adj_close":21.95}
{"date":"1951-03-07","open":21.86,"high":21.86,"low":21.86,"close":21.86,"volume":1770000,"adj_close":21.86}
{"date":"1951-03-06","open":21.79,"high":21.79,"low":21.79,"close":21.79,"volume":1490000,"adj_close":21.79}
{"date":"1951-03-05","open":21.79,"high":21.79,"low":21.79,"close":21.79,"volume":1690000,"adj_close":21.79}
{"date":"1951-03-02","open":21.93,"high":21.93,"low":21.93,"close":21.93,"volume":1570000,"adj_close":21.93}
{"date":"1951-03-01","open":21.85,"high":21.85,"low":21.85,"close":21.85,"volume":1610000,"adj_close":21.85}
{"date":"1951-02-28","open":21.8,"high":21.8,"low":21.8,"close":21.8,"volume":1640000,"adj_close":21.8}
{"date":"1951-02-27","open":21.76,"high":21.76,"low":21.76,"close":21.76,"volume":1680000,"adj_close":21.76}
{"date":"1951-02-26","open":21.93,"high":21.93,"low":21.93,"close":21.93,"volume":1650000,"adj_close":21.93}
{"date":"1951-02-23","open":21.92,"high":21.92,"low":21.92,"close":21.92,"volume":1540000,"adj_close":21.92}
{"date":"1951-02-21","open":21.86,"high":21.86,"low":21.86,"close":21.86,"volume":1670000,"adj_close":21.86}
{"date":"1951-02-20","open":21.79,"high":21.79,"low":21.79,"close":21.79,"volume":2010000,"adj_close":21.79}
{"date":"1951-02-19","open":21.83,"high":21.83,"low":21.83,"close":21.83,"volume":1910000,"adj_close":21.83}
{"date":"1951-02-16","open":22.13,"high":22.13,"low":22.13,"close":22.13,"volume":1860000,"adj_close":22.13}
{"date":"1951-02-15","open":22,"high":22,"low":22,"close":22,"volume":1700000,"adj_close":22}
{"date":"1951-02-14","open":22.12,"high":22.12,"low":22.12,"close":22.12,"volume":2050000,"adj_close":22.12}
{"date":"1951-02-13","open":22.18,"high":22.18,"low":22.18,"close":22.18,"volume":2400000,"adj_close":22.18}
{"date":"1951-02-09","open":22.17,"high":22.17,"low":22.17,"close":22.17,"volume":2550000,"adj_close":22.17}
{"date":"1951-02-08","open":22.09,"high":22.09,"low":22.09,"close":22.09,"volume":2120000,"adj_close":22.09}
{"date":"1951-02-07","open":21.99,"high":21.99,"low":21.99,"close":21.99,"volume":2020000,"adj_close":21.99}
{"date":"1951-02-06","open":22.12,"high":22.12,"low":22.12,"close":22.12,"volume":2370000,"adj_close":22.12}
{"date":"1951-02-05","open":22.2,"high":22.2,"low":22.2,"close":22.2,"volume":2680000,"adj_close":22.2}
{"date":"1951-02-02","open":21.96,"high":21.96,"low":21.96,"close":21.96,"volume":3030000,"adj_close":21.96}
{"date":"1951-02-01","open":21.77,"high":21.77,"low":21.77,"close":21.77,"volume":2380000,"adj_close":21.77}
{"date":"1951-01-31","open":21.66,"high":21.66,"low":21.66,"close":21.66,"volume":2340000,"adj_close":21.66}
{"date":"1951-01-30","open":21.74,"high":21.74,"low":21.74,"close":21.74,"volume":2480000,"adj_close":21.74}
{"date":"1951-01-29","open":21.67,"high":21.67,"low":21.67,"close":21.67,"volume":2630000,"adj_close":21.67}
{"date":"1951-01-26","open":21.26,"high":21.26,"low":21.26,"close":21.26,"volume":2230000,"adj_close":21.26}
{"date":"1951-01-25","open":21.03,"high":21.03,"low":21.03,"close":21.03,"volume":2520000,"adj_close":21.03}
{"date":"1951-01-24","open":21.16,"high":21.16,"low":21.16,"close":21.16,"volume":1990000,"adj_close":21.16}
{"date":"1951-01-23","open":21.26,"high":21.26,"low":21.26,"close":21.26,"volume":2080000,"adj_close":21.26}
{"date":"1951-01-22","open":21.18,"high":21.18,"low":21.18,"close":21.18,"volume":2570000,"adj_close":21.18}
{"date":"1951-01-19","open":21.36,"high":21.36,"low":21.36,"close":21.36,"volume":3170000,"adj_close":21.36}
{"date":"1951-01-18","open":21.4,"high":21.4,"low":21.4,"close":21.4,"volume":3490000,"adj_close":21.4}
{"date":"1951-01-17","open":21.55,"high":21.55,"low":21.55,"close":21.55,"volume":3880000,"adj_close":21.55}
{"date":"1951-01-16","open":21.46,"high":21.46,"low":21.46,"close":21.46,"volume":3740000,"adj_close":21.46}
{"date":"1951-01-15","open":21.3,"high":21.3,"low":21.3,"close":21.3,"volume":2830000,"adj_close":21.3}
{"date":"1951-01-12","open":21.11,"high":21.11,"low":21.11,"close":21.11,"volume":2950000,"adj_close":21.11}
{"date":"1951-01-11","open":21.19,"high":21.19,"low":21.19,"close":21.19,"volume":3490000,"adj_close":21.19}
{"date":"1951-01-10","open":20.85,"high":20.85,"low":20.85,"close":20.85,"volume":3270000,"adj_close":20.85}
{"date":"1951-01-09","open":21.12,"high":21.12,"low":21.12,"close":21.12,"volume":3800000,"adj_close":21.12}
{"date":"1951-01-08","open":21,"high":21,"low":21,"close":21,"volume":2780000,"adj_close":21}
{"date":"1951-01-05","open":20.87,"high":20.87,"low":20.87,"close":20.87,"volume":3390000,"adj_close":20.87}
{"date":"1951-01-04","open":20.87,"high":20.87,"low":20.87,"close":20.87,"volume":3390000,"adj_close":20.87}
{"date":"1951-01-03","open":20.69,"high":20.69,"low":20.69,"close":20.69,"volume":3370000,"adj_close":20.69}
{"date":"1951-01-02","open":20.77,"high":20.77,"low":20.77,"close":20.77,"volume":3030000,"adj_close":20.77}
{"date":"1950-12-29","open":20.43,"high":20.43,"low":20.43,"close":20.43,"volume":3440000,"adj_close":20.43}
{"date":"1950-12-28","open":20.38,"high":20.38,"low":20.38,"close":20.38,"volume":3560000,"adj_close":20.38}
{"date":"1950-12-27","open":20.3,"high":20.3,"low":20.3,"close":20.3,"volume":2940000,"adj_close":20.3}
{"date":"1950-12-26","open":19.92,"high":19.92,"low":19.92,"close":19.92,"volume":2660000,"adj_close":19.92}
{"date":"1950-12-22","open":20.07,"high":20.07,"low":20.07,"close":20.07,"volume":2720000,"adj_close":20.07}
{"date":"1950-12-21","open":19.98,"high":19.98,"low":19.98,"close":19.98,"volume":3990000,"adj_close":19.98}
{"date":"1950-12-20","open":19.97,"high":19.97,"low":19.97,"close":19.97,"volume":3510000,"adj_close":19.97}
{"date":"1950-12-19","open":19.96,"high":19.96,"low":19.96,"close":19.96,"volume":3650000,"adj_close":19.96}
{"date":"1950-12-18","open":19.85,"high":19.85,"low":19.85,"close":19.85,"volume":4500000,"adj_close":19.85}
{"date":"1950-12-15","open":19.33,"high":19.33,"low":19.33,"close":19.33,"volume":2420000,"adj_close":19.33}
{"date":"1950-12-14","open":19.43,"high":19.43,"low":19.43,"close":19.43,"volume":2660000,"adj_close":19.43}
{"date":"1950-12-13","open":19.67,"high":19.67,"low":19.67,"close":19.67,"volume":2030000,"adj_close":19.67}
{"date":"1950-12-12","open":19.68,"high":19.68,"low":19.68,"close":19.68,"volume":2140000,"adj_close":19.68}
{"date":"1950-12-11","open":19.72,"high":19.72,"low":19.72,"close":19.72,"volume":2600000,"adj_close":19.72}
{"date":"1950-12-08","open":19.4,"high":19.4,"low":19.4,"close":19.4,"volume":2310000,"adj_close":19.4}
{"date":"1950-12-07","open":19.4,"high":19.4,"low":19.4,"close":19.4,"volume":1810000,"adj_close":19.4}
{"date":"1950-12-06","open":19.45,"high":19.45,"low":19.45,"close":19.45,"volume":2010000,"adj_close":19.45}
{"date":"1950-12-05","open":19.31,"high":19.31,"low":19.31,"close":19.31,"volume":1940000,"adj_close":19.31}
{"date":"1950-12-04","open":19,"high":19,"low":19,"close":19,"volume":2510000,"adj_close":19}
{"date":"1950-12-01","open":19.66,"high":19.66,"low":19.66,"close":19.66,"volume":1870000,"adj_close":19.66}
{"date":"1950-11-30","open":19.51,"high":19.51,"low":19.51,"close":19.51,"volume":2080000,"adj_close":19.51}
{"date":"1950-11-29","open":19.37,"high":19.37,"low":19.37,"close":19.37,"volume":2770000,"adj_close":19.37}
{"date":"1950-11-28","open":19.56,"high":19.56,"low":19.56,"close":19.56,"volume":2970000,"adj_close":19.56}
{"date":"1950-11-27","open":20.18,"high":20.18,"low":20.18,"close":20.18,"volume":1740000,"adj_close":20.18}
{"date":"1950-11-24","open":20.32,"high":20.32,"low":20.32,"close":20.32,"volume":2620000,"adj_close":20.32}
{"date":"1950-11-22","open":20.16,"high":20.16,"low":20.16,"close":20.16,"volume":2730000,"adj_close":20.16}
{"date":"1950-11-21","open":19.88,"high":19.88,"low":19.88,"close":19.88,"volume":2010000,"adj_close":19.88}
{"date":"1950-11-20","open":19.93,"high":19.93,"low":19.93,"close":19.93,"volume":2250000,"adj_close":19.93}
{"date":"1950-11-17","open":19.86,"high":19.86,"low":19.86,"close":19.86,"volume":2130000,"adj_close":19.86}
{"date":"1950-11-16","open":19.72,"high":19.72,"low":19.72,"close":19.72,"volume":1760000,"adj_close":19.72}
{"date":"1950-11-15","open":19.82,"high":19.82,"low":19.82,"close":19.82,"volume":1620000,"adj_close":19.82}
{"date":"1950-11-14","open":19.86,"high":19.86,"low":19.86,"close":19.86,"volume":1780000,"adj_close":19.86}
{"date":"1950-11-13","open":20.01,"high":20.01,"low":20.01,"close":20.01,"volume":1630000,"adj_close":20.01}
{"date":"1950-11-10","open":19.94,"high":19.94,"low":19.94,"close":19.94,"volume":1640000,"adj_close":19.94}
{"date":"1950-11-09","open":19.79,"high":19.79,"low":19.79,"close":19.79,"volume":1760000,"adj_close":19.79}
{"date":"1950-11-08","open":19.56,"high":19.56,"low":19.56,"close":19.56,"volume":1850000,"adj_close":19.56}
{"date":"1950-11-06","open":19.36,"high":19.36,"low":19.36,"close":19.36,"volume":2580000,"adj_close":19.36}
{"date":"1950-11-03","open":19.85,"high":19.85,"low":19.85,"close":19.85,"volume":1560000,"adj_close":19.85}
{"date":"1950-11-02","open":19.73,"high":19.73,"low":19.73,"close":19.73,"volume":1580000,"adj_close":19.73}
{"date":"1950-11-01","open":19.56,"high":19.56,"low":19.56,"close":19.56,"volume":1780000,"adj_close":19.56}
{"date":"1950-10-31","open":19.53,"high":19.53,"low":19.53,"close":19.53,"volume":2010000,"adj_close":19.53}
{"date":"1950-10-30","open":19.61,"high":19.61,"low":19.61,"close":19.61,"volume":1790000,"adj_close":19.61}
{"date":"1950-10-27","open":19.77,"high":19.77,"low":19.77,"close":19.77,"volume":1800000,"adj_close":19.77}
{"date":"1950-10-26","open":19.61,"high":19.61,"low":19.61,"close":19.61,"volume":3000000,"adj_close":19.61}
{"date":"1950-10-25","open":20.05,"high":20.05,"low":20.05,"close":20.05,"volume":1930000,"adj_close":20.05}
{"date":"1950-10-24","open":20.08,"high":20.08,"low":20.08,"close":20.08,"volume":1790000,"adj_close":20.08}
{"date":"1950-10-23","open":19.96,"high":19.96,"low":19.96,"close":19.96,"volume":1850000,"adj_close":19.96}
{"date":"1950-10-20","open":19.96,"high":19.96,"low":19.96,"close":19.96,"volume":1840000,"adj_close":19.96}
{"date":"1950-10-19","open":20.02,"high":20.02,"low":20.02,"close":20.02,"volume":2250000,"adj_close":20.02}
{"date":"1950-10-18","open":20.01,"high":20.01,"low":20.01,"close":20.01,"volume":2410000,"adj_close":20.01}
{"date":"1950-10-17","open":19.89,"high":19.89,"low":19.89,"close":19.89,"volume":2010000,"adj_close":19.89}
{"date":"1950-10-16","open":19.71,"high":19.71,"low":19.71,"close":19.71,"volume":1630000,"adj_close":19.71}
{"date":"1950-10-13","open":19.85,"high":19.85,"low":19.85,"close":19.85,"volume":2030000,"adj_close":19.85}
{"date":"1950-10-11","open":19.86,"high":19.86,"low":19.86,"close":19.86,"volume":2200000,"adj_close":19.86}
{"date":"1950-10-10","open":19.78,"high":19.78,"low":19.78,"close":19.78,"volume":1870000,"adj_close":19.78}
{"date":"1950-10-09","open":20,"high":20,"low":20,"close":20,"volume":2330000,"adj_close":20}
{"date":"1950-10-06","open":20.12,"high":20.12,"low":20.12,"close":20.12,"volume":2360000,"adj_close":20.12}
{"date":"1950-10-05","open":19.89,"high":19.89,"low":19.89,"close":19.89,"volume":2490000,"adj_close":19.89}
{"date":"1950-10-04","open":20,"high":20,"low":20,"close":20,"volume":2920000,"adj_close":20}
{"date":"1950-10-03","open":19.66,"high":19.66,"low":19.66,"close":19.66,"volume":2480000,"adj_close":19.66}
{"date":"1950-10-02","open":19.69,"high":19.69,"low":19.69,"close":19.69,"volume":2200000,"adj_close":19.69}
{"date":"1950-09-29","open":19.45,"high":19.45,"low":19.45,"close":19.45,"volume":1800000,"adj_close":19.45}
{"date":"1950-09-28","open":19.42,"high":19.42,"low":19.42,"close":19.42,"volume":2200000,"adj_close":19.42}
{"date":"1950-09-27","open":19.41,"high":19.41,"low":19.41,"close":19.41,"volume":2360000,"adj_close":19.41}
{"date":"1950-09-26","open":19.14,"high":19.14,"low":19.14,"close":19.14,"volume":2280000,"adj_close":19.14}
{"date":"1950-09-25","open":19.42,"high":19.42,"low":19.42,"close":19.42,"volume":2020000,"adj_close":19.42}
{"date":"1950-09-22","open":19.44,"high":19.44,"low":19.44,"close":19.44,"volume":2510000,"adj_close":19.44}
{"date":"1950-09-21","open":19.37,"high":19.37,"low":19.37,"close":19.37,"volume":1650000,"adj_close":19.37}
{"date":"1950-09-20","open":19.21,"high":19.21,"low":19.21,"close":19.21,"volume":2100000,"adj_close":19.21}
{"date":"1950-09-19","open":19.31,"high":19.31,"low":19.31,"close":19.31,"volume":1590000,"adj_close":19.31}
{"date":"1950-09-18","open":19.37,"high":19.37,"low":19.37,"close":19.37,"volume":2040000,"adj_close":19.37}
{"date":"1950-09-15","open":19.29,"high":19.29,"low":19.29,"close":19.29,"volume":2410000,"adj_close":19.29}
{"date":"1950-09-14","open":19.18,"high":19.18,"low":19.18,"close":19.18,"volume":2350000,"adj_close":19.18}
{"date":"1950-09-13","open":19.09,"high":19.09,"low":19.09,"close":19.09,"volume":2600000,"adj_close":19.09}
{"date":"1950-09-12","open":18.87,"high":18.87,"low":18.87,"close":18.87,"volume":1680000,"adj_close":18.87}
{"date":"1950-09-11","open":18.61,"high":18.61,"low":18.61,"close":18.61,"volume":1860000,"adj_close":18.61}
{"date":"1950-09-08","open":18.75,"high":18.75,"low":18.75,"close":18.75,"volume":1960000,"adj_close":18.75}
{"date":"1950-09-07","open":18.59,"high":18.59,"low":18.59,"close":18.59,"volume":1340000,"adj_close":18.59}
{"date":"1950-09-06","open":18.54,"high":18.54,"low":18.54,"close":18.54,"volume":1300000,"adj_close":18.54}
{"date":"1950-09-05","open":18.68,"high":18.68,"low":18.68,"close":18.68,"volume":1250000,"adj_close":18.68}
{"date":"1950-09-01","open":18.55,"high":18.55,"low":18.55,"close":18.55,"volume":1290000,"adj_close":18.55}
{"date":"1950-08-31","open":18.42,"high":18.42,"low":18.42,"close":18.42,"volume":1140000,"adj_close":18.42}
{"date":"1950-08-30","open":18.43,"high":18.43,"low":18.43,"close":18.43,"volume":1490000,"adj_close":18.43}
{"date":"1950-08-29","open":18.54,"high":18.54,"low":18.54,"close":18.54,"volume":1890000,"adj_close":18.54}
{"date":"1950-08-28","open":18.53,"high":18.53,"low":18.53,"close":18.53,"volume":1300000,"adj_close":18.53}
{"date":"1950-08-25","open":18.54,"high":18.54,"low":18.54,"close":18.54,"volume":1610000,"adj_close":18.54}
{"date":"1950-08-24","open":18.79,"high":18.79,"low":18.79,"close":18.79,"volume":1620000,"adj_close":18.79}
{"date":"1950-08-23","open":18.82,"high":18.82,"low":18.82,"close":18.82,"volume":1580000,"adj_close":18.82}
{"date":"1950-08-22","open":18.68,"high":18.68,"low":18.68,"close":18.68,"volume":1550000,"adj_close":18.68}
{"date":"1950-08-21","open":18.7,"high":18.7,"low":18.7,"close":18.7,"volume":1840000,"adj_close":18.7}
{"date":"1950-08-18","open":18.68,"high":18.68,"low":18.68,"close":18.68,"volume":1780000,"adj_close":18.68}
{"date":"1950-08-17","open":18.54,"high":18.54,"low":18.54,"close":18.54,"volume":2170000,"adj_close":18.54}
{"date":"1950-08-16","open":18.34,"high":18.34,"low":18.34,"close":18.34,"volume":1770000,"adj_close":18.34}
{"date":"1950-08-15","open":18.32,"high":18.32,"low":18.32,"close":18.32,"volume":1330000,"adj_close":18.32}
{"date":"1950-08-14","open":18.29,"high":18.29,"low":18.29,"close":18.29,"volume":1280000,"adj_close":18.29}
{"date":"1950-08-11","open":18.28,"high":18.28,"low":18.28,"close":18.28,"volume":1680000,"adj_close":18.28}
{"date":"1950-08-10","open":18.48,"high":18.48,"low":18.48,"close":18.48,"volume":1870000,"adj_close":18.48}
{"date":"1950-08-09","open":18.61,"high":18.61,"low":18.61,"close":18.61,"volume":1760000,"adj_close":18.61}
{"date":"1950-08-08","open":18.46,"high":18.46,"low":18.46,"close":18.46,"volume":2180000,"adj_close":18.46}
{"date":"1950-08-07","open":18.41,"high":18.41,"low":18.41,"close":18.41,"volume":1850000,"adj_close":18.41}
{"date":"1950-08-04","open":18.14,"high":18.14,"low":18.14,"close":18.14,"volume":1600000,"adj_close":18.14}
{"date":"1950-08-03","open":17.99,"high":17.99,"low":17.99,"close":17.99,"volume":1660000,"adj_close":17.99}
{"date":"1950-08-02","open":17.95,"high":17.95,"low":17.95,"close":17.95,"volume":1980000,"adj_close":17.95}
{"date":"1950-08-01","open":18.02,"high":18.02,"low":18.02,"close":18.02,"volume":1970000,"adj_close":18.02}
{"date":"1950-07-31","open":17.84,"high":17.84,"low":17.84,"close":17.84,"volume":1590000,"adj_close":17.84}
{"date":"1950-07-28","open":17.69,"high":17.69,"low":17.69,"close":17.69,"volume":2050000,"adj_close":17.69}
{"date":"1950-07-27","open":17.5,"high":17.5,"low":17.5,"close":17.5,"volume":2300000,"adj_close":17.5}
{"date":"1950-07-26","open":17.27,"high":17.27,"low":17.27,"close":17.27,"volume":2460000,"adj_close":17.27}
{"date":"1950-07-25","open":17.23,"high":17.23,"low":17.23,"close":17.23,"volume":2770000,"adj_close":17.23}
{"date":"1950-07-24","open":17.48,"high":17.48,"low":17.48,"close":17.48,"volume":2300000,"adj_close":17.48}
{"date":"1950-07-21","open":17.59,"high":17.59,"low":17.59,"close":17.59,"volume":2810000,"adj_close":17.59}
{"date":"1950-07-20","open":17.61,"high":17.61,"low":17.61,"close":17.61,"volume":3160000,"adj_close":17.61}
{"date":"1950-07-19","open":17.36,"high":17.36,"low":17.36,"close":17.36,"volume":2430000,"adj_close":17.36}
{"date":"1950-07-18","open":17.06,"high":17.06,"low":17.06,"close":17.06,"volume":1820000,"adj_close":17.06}
{"date":"1950-07-17","open":16.68,"high":16.68,"low":16.68,"close":16.68,"volume":1520000,"adj_close":16.68}
{"date":"1950-07-14","open":16.87,"high":16.87,"low":16.87,"close":16.87,"volume":1900000,"adj_close":16.87}
{"date":"1950-07-13","open":16.69,"high":16.69,"low":16.69,"close":16.69,"volume":2660000,"adj_close":16.69}
{"date":"1950-07-12","open":16.87,"high":16.87,"low":16.87,"close":16.87,"volume":3200000,"adj_close":16.87}
{"date":"1950-07-11","open":17.32,"high":17.32,"low":17.32,"close":17.32,"volume":3250000,"adj_close":17.32}
{"date":"1950-07-10","open":17.59,"high":17.59,"low":17.59,"close":17.59,"volume":1960000,"adj_close":17.59}
{"date":"1950-07-07","open":17.67,"high":17.67,"low":17.67,"close":17.67,"volume":1870000,"adj_close":17.67}
{"date":"1950-07-06","open":17.91,"high":17.91,"low":17.91,"close":17.91,"volume":1570000,"adj_close":17.91}
{"date":"1950-07-05","open":17.81,"high":17.81,"low":17.81,"close":17.81,"volume":1400000,"adj_close":17.81}
{"date":"1950-07-03","open":17.64,"high":17.64,"low":17.64,"close":17.64,"volume":1550000,"adj_close":17.64}
{"date":"1950-06-30","open":17.69,"high":17.69,"low":17.69,"close":17.69,"volume":2660000,"adj_close":17.69}
{"date":"1950-06-29","open":17.44,"high":17.44,"low":17.44,"close":17.44,"volume":3040000,"adj_close":17.44}
{"date":"1950-06-28","open":18.11,"high":18.11,"low":18.11,"close":18.11,"volume":2600000,"adj_close":18.11}
{"date":"1950-06-27","open":17.91,"high":17.91,"low":17.91,"close":17.91,"volume":4860000,"adj_close":17.91}
{"date":"1950-06-26","open":18.11,"high":18.11,"low":18.11,"close":18.11,"volume":3950000,"adj_close":18.11}
{"date":"1950-06-23","open":19.14,"high":19.14,"low":19.14,"close":19.14,"volume":1700000,"adj_close":19.14}
{"date":"1950-06-22","open":19.16,"high":19.16,"low":19.16,"close":19.16,"volume":1830000,"adj_close":19.16}
{"date":"1950-06-21","open":19,"high":19,"low":19,"close":19,"volume":1750000,"adj_close":19}
{"date":"1950-06-20","open":18.83,"high":18.83,"low":18.83,"close":18.83,"volume":1470000,"adj_close":18.83}
{"date":"1950-06-19","open":18.92,"high":18.92,"low":18.92,"close":18.92,"volume":1290000,"adj_close":18.92}
{"date":"1950-06-16","open":18.97,"high":18.97,"low":18.97,"close":18.97,"volume":1180000,"adj_close":18.97}
{"date":"1950-06-15","open":18.93,"high":18.93,"low":18.93,"close":18.93,"volume":1530000,"adj_close":18.93}
{"date":"1950-06-14","open":18.98,"high":18.98,"low":18.98,"close":18.98,"volume":1650000,"adj_close":18.98}
{"date":"1950-06-13","open":19.25,"high":19.25,"low":19.25,"close":19.25,"volume":1790000,"adj_close":19.25}
{"date":"1950-06-12","open":19.4,"high":19.4,"low":19.4,"close":19.4,"volume":1790000,"adj_close":19.4}
{"date":"1950-06-09","open":19.26,"high":19.26,"low":19.26,"close":19.26,"volume":2130000,"adj_close":19.26}
{"date":"1950-06-08","open":19.14,"high":19.14,"low":19.14,"close":19.14,"volume":1780000,"adj_close":19.14}
{"date":"1950-06-07","open":18.93,"high":18.93,"low":18.93,"close":18.93,"volume":1750000,"adj_close":18.93}
{"date":"1950-06-06","open":18.88,"high":18.88,"low":18.88,"close":18.88,"volume":2250000,"adj_close":18.88}
{"date":"1950-06-05","open":18.6,"high":18.6,"low":18.6,"close":18.6,"volume":1630000,"adj_close":18.6}
{"date":"1950-06-02","open":18.79,"high":18.79,"low":18.79,"close":18.79,"volume":1450000,"adj_close":18.79}
{"date":"1950-06-01","open":18.77,"high":18.77,"low":18.77,"close":18.77,"volume":1580000,"adj_close":18.77}
{"date":"1950-05-31","open":18.78,"high":18.78,"low":18.78,"close":18.78,"volume":1530000,"adj_close":18.78}
{"date":"1950-05-29","open":18.72,"high":18.72,"low":18.72,"close":18.72,"volume":1110000,"adj_close":18.72}
{"date":"1950-05-26","open":18.67,"high":18.67,"low":18.67,"close":18.67,"volume":1330000,"adj_close":18.67}
{"date":"1950-05-25","open":18.69,"high":18.69,"low":18.69,"close":18.69,"volume":1480000,"adj_close":18.69}
{"date":"1950-05-24","open":18.69,"high":18.69,"low":18.69,"close":18.69,"volume":1850000,"adj_close":18.69}
{"date":"1950-05-23","open":18.71,"high":18.71,"low":18.71,"close":18.71,"volume":1460000,"adj_close":18.71}
{"date":"1950-05-22","open":18.6,"high":18.6,"low":18.6,"close":18.6,"volume":1620000,"adj_close":18.6}
{"date":"1950-05-19","open":18.68,"high":18.68,"low":18.68,"close":18.68,"volume":2110000,"adj_close":18.68}
{"date":"1950-05-18","open":18.56,"high":18.56,"low":18.56,"close":18.56,"volume":5240000,"adj_close":18.56}
{"date":"1950-05-17","open":18.52,"high":18.52,"low":18.52,"close":18.52,"volume":2020000,"adj_close":18.52}
{"date":"1950-05-16","open":18.44,"high":18.44,"low":18.44,"close":18.44,"volume":1730000,"adj_close":18.44}
{"date":"1950-05-15","open":18.26,"high":18.26,"low":18.26,"close":18.26,"volume":1220000,"adj_close":18.26}
{"date":"1950-05-12","open":18.18,"high":18.18,"low":18.18,"close":18.18,"volume":1790000,"adj_close":18.18}
{"date":"1950-05-11","open":18.29,"high":18.29,"low":18.29,"close":18.29,"volume":1750000,"adj_close":18.29}
{"date":"1950-05-10","open":18.29,"high":18.29,"low":18.29,"close":18.29,"volume":1880000,"adj_close":18.29}
{"date":"1950-05-09","open":18.27,"high":18.27,"low":18.27,"close":18.27,"volume":1720000,"adj_close":18.27}
{"date":"1950-05-08","open":18.27,"high":18.27,"low":18.27,"close":18.27,"volume":1680000,"adj_close":18.27}
{"date":"1950-05-05","open":18.22,"high":18.22,"low":18.22,"close":18.22,"volume":1800000,"adj_close":18.22}
{"date":"1950-05-04","open":18.12,"high":18.12,"low":18.12,"close":18.12,"volume":2150000,"adj_close":18.12}
{"date":"1950-05-03","open":18.27,"high":18.27,"low":18.27,"close":18.27,"volume":2120000,"adj_close":18.27}
{"date":"1950-05-02","open":18.11,"high":18.11,"low":18.11,"close":18.11,"volume":2250000,"adj_close":18.11}
{"date":"1950-05-01","open":18.22,"high":18.22,"low":18.22,"close":18.22,"volume":2390000,"adj_close":18.22}
{"date":"1950-04-28","open":17.96,"high":17.96,"low":17.96,"close":17.96,"volume":2190000,"adj_close":17.96}
{"date":"1950-04-27","open":17.86,"high":17.86,"low":17.86,"close":17.86,"volume":2070000,"adj_close":17.86}
{"date":"1950-04-26","open":17.76,"high":17.76,"low":17.76,"close":17.76,"volume":1880000,"adj_close":17.76}
{"date":"1950-04-25","open":17.83,"high":17.83,"low":17.83,"close":17.83,"volume":1830000,"adj_close":17.83}
{"date":"1950-04-24","open":17.83,"high":17.83,"low":17.83,"close":17.83,"volume":2310000,"adj_close":17.83}
{"date":"1950-04-21","open":17.96,"high":17.96,"low":17.96,"close":17.96,"volume":2710000,"adj_close":17.96}
{"date":"1950-04-20","open":17.93,"high":17.93,"low":17.93,"close":17.93,"volume":2590000,"adj_close":17.93}
{"date":"1950-04-19","open":18.05,"high":18.05,"low":18.05,"close":18.05,"volume":2950000,"adj_close":18.05}
{"date":"1950-04-18","open":18.03,"high":18.03,"low":18.03,"close":18.03,"volume":3320000,"adj_close":18.03}
{"date":"1950-04-17","open":17.88,"high":17.88,"low":17.88,"close":17.88,"volume":2520000,"adj_close":17.88}
{"date":"1950-04-14","open":17.96,"high":17.96,"low":17.96,"close":17.96,"volume":2750000,"adj_close":17.96}
{"date":"1950-04-13","open":17.98,"high":17.98,"low":17.98,"close":17.98,"volume":2410000,"adj_close":17.98}
{"date":"1950-04-12","open":17.94,"high":17.94,"low":17.94,"close":17.94,"volume":2010000,"adj_close":17.94}
{"date":"1950-04-11","open":17.75,"high":17.75,"low":17.75,"close":17.75,"volume":2010000,"adj_close":17.75}
{"date":"1950-04-10","open":17.85,"high":17.85,"low":17.85,"close":17.85,"volume":2070000,"adj_close":17.85}
{"date":"1950-04-06","open":17.78,"high":17.78,"low":17.78,"close":17.78,"volume":2000000,"adj_close":17.78}
{"date":"1950-04-05","open":17.63,"high":17.63,"low":17.63,"close":17.63,"volume":1430000,"adj_close":17.63}
{"date":"1950-04-04","open":17.55,"high":17.55,"low":17.55,"close":17.55,"volume":2010000,"adj_close":17.55}
{"date":"1950-04-03","open":17.53,"high":17.53,"low":17.53,"close":17.53,"volume":1570000,"adj_close":17.53}
{"date":"1950-03-31","open":17.29,"high":17.29,"low":17.29,"close":17.29,"volume":1880000,"adj_close":17.29}
{"date":"1950-03-30","open":17.3,"high":17.3,"low":17.3,"close":17.3,"volume":2370000,"adj_close":17.3}
{"date":"1950-03-29","open":17.44,"high":17.44,"low":17.44,"close":17.44,"volume":2090000,"adj_close":17.44}
{"date":"1950-03-28","open":17.53,"high":17.53,"low":17.53,"close":17.53,"volume":1780000,"adj_close":17.53}
{"date":"1950-03-27","open":17.46,"high":17.46,"low":17.46,"close":17.46,"volume":1930000,"adj_close":17.46}
{"date":"1950-03-24","open":17.56,"high":17.56,"low":17.56,"close":17.56,"volume":1570000,"adj_close":17.56}
{"date":"1950-03-23","open":17.56,"high":17.56,"low":17.56,"close":17.56,"volume":2020000,"adj_close":17.56}
{"date":"1950-03-22","open":17.55,"high":17.55,"low":17.55,"close":17.55,"volume":2010000,"adj_close":17.55}
{"date":"1950-03-21","open":17.45,"high":17.45,"low":17.45,"close":17.45,"volume":1400000,"adj_close":17.45}
{"date":"1950-03-20","open":17.44,"high":17.44,"low":17.44,"close":17.44,"volume":1430000,"adj_close":17.44}
{"date":"1950-03-17","open":17.45,"high":17.45,"low":17.45,"close":17.45,"volume":1600000,"adj_close":17.45}
{"date":"1950-03-16","open":17.49,"high":17.49,"low":17.49,"close":17.49,"volume":2060000,"adj_close":17.49}
{"date":"1950-03-15","open":17.45,"high":17.45,"low":17.45,"close":17.45,"volume":1830000,"adj_close":17.45}
{"date":"1950-03-14","open":17.25,"high":17.25,"low":17.25,"close":17.25,"volume":1140000,"adj_close":17.25}
{"date":"1950-03-13","open":17.12,"high":17.12,"low":17.12,"close":17.12,"volume":1060000,"adj_close":17.12}
{"date":"1950-03-10","open":17.09,"high":17.09,"low":17.09,"close":17.09,"volume":1260000,"adj_close":17.09}
{"date":"1950-03-09","open":17.07,"high":17.07,"low":17.07,"close":17.07,"volume":1330000,"adj_close":17.07}
{"date":"1950-03-08","open":17.19,"high":17.19,"low":17.19,"close":17.19,"volume":1360000,"adj_close":17.19}
{"date":"1950-03-07","open":17.2,"high":17.2,"low":17.2,"close":17.2,"volume":1590000,"adj_close":17.2}
{"date":"1950-03-06","open":17.32,"high":17.32,"low":17.32,"close":17.32,"volume":1470000,"adj_close":17.32}
{"date":"1950-03-03","open":17.29,"high":17.29,"low":17.29,"close":17.29,"volume":1520000,"adj_close":17.29}
{"date":"1950-03-02","open":17.23,"high":17.23,"low":17.23,"close":17.23,"volume":1340000,"adj_close":17.23}
{"date":"1950-03-01","open":17.24,"high":17.24,"low":17.24,"close":17.24,"volume":1410000,"adj_close":17.24}
{"date":"1950-02-28","open":17.22,"high":17.22,"low":17.22,"close":17.22,"volume":1310000,"adj_close":17.22}
{"date":"1950-02-27","open":17.28,"high":17.28,"low":17.28,"close":17.28,"volume":1410000,"adj_close":17.28}
{"date":"1950-02-24","open":17.28,"high":17.28,"low":17.28,"close":17.28,"volume":1710000,"adj_close":17.28}
{"date":"1950-02-23","open":17.21,"high":17.21,"low":17.21,"close":17.21,"volume":1310000,"adj_close":17.21}
{"date":"1950-02-21","open":17.17,"high":17.17,"low":17.17,"close":17.17,"volume":1260000,"adj_close":17.17}
{"date":"1950-02-20","open":17.2,"high":17.2,"low":17.2,"close":17.2,"volume":1420000,"adj_close":17.2}
{"date":"1950-02-17","open":17.15,"high":17.15,"low":17.15,"close":17.15,"volume":1940000,"adj_close":17.15}
{"date":"1950-02-16","open":16.99,"high":16.99,"low":16.99,"close":16.99,"volume":1920000,"adj_close":16.99}
{"date":"1950-02-15","open":17.06,"high":17.06,"low":17.06,"close":17.06,"volume":1730000,"adj_close":17.06}
{"date":"1950-02-14","open":17.06,"high":17.06,"low":17.06,"close":17.06,"volume":2210000,"adj_close":17.06}
{"date":"1950-02-10","open":17.24,"high":17.24,"low":17.24,"close":17.24,"volume":1790000,"adj_close":17.24}
{"date":"1950-02-09","open":17.28,"high":17.28,"low":17.28,"close":17.28,"volume":1810000,"adj_close":17.28}
{"date":"1950-02-08","open":17.21,"high":17.21,"low":17.21,"close":17.21,"volume":1470000,"adj_close":17.21}
{"date":"1950-02-07","open":17.23,"high":17.23,"low":17.23,"close":17.23,"volume":1360000,"adj_close":17.23}
{"date":"1950-02-06","open":17.32,"high":17.32,"low":17.32,"close":17.32,"volume":1490000,"adj_close":17.32}
{"date":"1950-02-03","open":17.29,"high":17.29,"low":17.29,"close":17.29,"volume":2210000,"adj_close":17.29}
{"date":"1950-02-02","open":17.23,"high":17.23,"low":17.23,"close":17.23,"volume":2040000,"adj_close":17.23}
{"date":"1950-02-01","open":17.05,"high":17.05,"low":17.05,"close":17.05,"volume":1810000,"adj_close":17.05}
{"date":"1950-01-31","open":17.05,"high":17.05,"low":17.05,"close":17.05,"volume":1690000,"adj_close":17.05}
{"date":"1950-01-30","open":17.02,"high":17.02,"low":17.02,"close":17.02,"volume":1640000,"adj_close":17.02}
{"date":"1950-01-27","open":16.82,"high":16.82,"low":16.82,"close":16.82,"volume":1250000,"adj_close":16.82}
{"date":"1950-01-26","open":16.73,"high":16.73,"low":16.73,"close":16.73,"volume":1150000,"adj_close":16.73}
{"date":"1950-01-25","open":16.74,"high":16.74,"low":16.74,"close":16.74,"volume":1700000,"adj_close":16.74}
{"date":"1950-01-24","open":16.86,"high":16.86,"low":16.86,"close":16.86,"volume":1250000,"adj_close":16.86}
{"date":"1950-01-23","open":16.92,"high":16.92,"low":16.92,"close":16.92,"volume":1340000,"adj_close":16.92}
{"date":"1950-01-20","open":16.9,"high":16.9,"low":16.9,"close":16.9,"volume":1440000,"adj_close":16.9}
{"date":"1950-01-19","open":16.87,"high":16.87,"low":16.87,"close":16.87,"volume":1170000,"adj_close":16.87}
{"date":"1950-01-18","open":16.85,"high":16.85,"low":16.85,"close":16.85,"volume":1570000,"adj_close":16.85}
{"date":"1950-01-17","open":16.86,"high":16.86,"low":16.86,"close":16.86,"volume":1790000,"adj_close":16.86}
{"date":"1950-01-16","open":16.72,"high":16.72,"low":16.72,"close":16.72,"volume":1460000,"adj_close":16.72}
{"date":"1950-01-13","open":16.67,"high":16.67,"low":16.67,"close":16.67,"volume":3330000,"adj_close":16.67}
{"date":"1950-01-12","open":16.76,"high":16.76,"low":16.76,"close":16.76,"volume":2970000,"adj_close":16.76}
{"date":"1950-01-11","open":17.09,"high":17.09,"low":17.09,"close":17.09,"volume":2630000,"adj_close":17.09}
{"date":"1950-01-10","open":17.03,"high":17.03,"low":17.03,"close":17.03,"volume":2160000,"adj_close":17.03}
{"date":"1950-01-09","open":17.08,"high":17.08,"low":17.08,"close":17.08,"volume":2520000,"adj_close":17.08}
{"date":"1950-01-06","open":16.98,"high":16.98,"low":16.98,"close":16.98,"volume":2010000,"adj_close":16.98}
{"date":"1950-01-05","open":16.93,"high":16.93,"low":16.93,"close":16.93,"volume":2550000,"adj_close":16.93}
{"date":"1950-01-04","open":16.85,"high":16.85,"low":16.85,"close":16.85,"volume":1890000,"adj_close":16.85}
{"date":"1950-01-03","open":16.66,"high":16.66,"low":16.66,"close":16.66,"volume":1260000,"adj_close":16.66}