From b32a0002c51fb9d8797c9432e0e566be05a24171 Mon Sep 17 00:00:00 2001
From: Dave Skender <8432125+DaveSkender@users.noreply.github.com>
Date: Tue, 5 Mar 2024 11:11:46 -0500
Subject: [PATCH 1/8] ci: Add release note URL updater (#1172)
---
.github/workflows/deploy-package.yml | 14 +++++++++++---
1 file changed, 11 insertions(+), 3 deletions(-)
diff --git a/.github/workflows/deploy-package.yml b/.github/workflows/deploy-package.yml
index d83b1c824..5942657db 100644
--- a/.github/workflows/deploy-package.yml
+++ b/.github/workflows/deploy-package.yml
@@ -57,6 +57,14 @@ jobs:
echo "Composed version is:"
echo $COMPOSED_VERSION
+ - name: Update release notes URL
+ uses: jacobtomlinson/gha-find-replace@v3
+ with:
+ include: "src/**/*.csproj"
+ find: "https://github.com/DaveSkender/Stock.Indicators/releases"
+ replace: "https://github.com/DaveSkender/Stock.Indicators/releases/tag/${{ steps.compose.outputs.version }}"
+ regex: false
+
- name: Install .NET SDK
uses: actions/setup-dotnet@v4
with:
@@ -67,7 +75,7 @@ jobs:
run: >
dotnet build src/Indicators.csproj
--configuration Release
- --property:Version=$COMPOSED_VERSION
+ --property:Version=${{ steps.compose.outputs.version }}
--property:ContinuousIntegrationBuild=true
-warnAsError
@@ -78,7 +86,7 @@ jobs:
--no-build
--include-symbols
--output NuGet
- -p:PackageVersion=$COMPOSED_VERSION
+ -p:PackageVersion=${{ steps.compose.outputs.version }}
- name: Save NuGet package
uses: actions/upload-artifact@v3
@@ -95,7 +103,7 @@ jobs:
echo "| Minor | ${{ steps.gitversion.outputs.minor }} |"
echo "| Patch | ${{ steps.gitversion.outputs.patch }} |"
echo "| Base | ${{ steps.gitversion.outputs.majorMinorPatch }} |"
- echo "| Composed | $COMPOSED_VERSION |"
+ echo "| Composed | ${{ steps.compose.outputs.COMPOSED_VERSION }} |"
} >> $GITHUB_STEP_SUMMARY
deploy:
From b36723e7edd1f9d32320a85c3099f25e839e1838 Mon Sep 17 00:00:00 2001
From: Dave Skender <8432125+DaveSkender@users.noreply.github.com>
Date: Tue, 5 Mar 2024 11:44:45 -0500
Subject: [PATCH 2/8] ci: Fix release note URL updater (#1173)
---
.github/workflows/deploy-package.yml | 3 ---
1 file changed, 3 deletions(-)
diff --git a/.github/workflows/deploy-package.yml b/.github/workflows/deploy-package.yml
index 5942657db..e46e03646 100644
--- a/.github/workflows/deploy-package.yml
+++ b/.github/workflows/deploy-package.yml
@@ -54,13 +54,10 @@ jobs:
COMPOSED_VERSION=${{ steps.gitversion.outputs.majorMinorPatch }}${{ inputs.preview && '-preview.' || '' }}${{ inputs.preview && steps.gitversion.outputs.preReleaseNumber || '' }}
echo "version=$COMPOSED_VERSION" >> "$GITHUB_OUTPUT"
echo "COMPOSED_VERSION=$COMPOSED_VERSION" >> "$GITHUB_ENV"
- echo "Composed version is:"
- echo $COMPOSED_VERSION
- name: Update release notes URL
uses: jacobtomlinson/gha-find-replace@v3
with:
- include: "src/**/*.csproj"
find: "https://github.com/DaveSkender/Stock.Indicators/releases"
replace: "https://github.com/DaveSkender/Stock.Indicators/releases/tag/${{ steps.compose.outputs.version }}"
regex: false
From 2e558a21b2f8e49ca24bb395717dc687f5cece1d Mon Sep 17 00:00:00 2001
From: Dave Skender <8432125+DaveSkender@users.noreply.github.com>
Date: Tue, 5 Mar 2024 12:05:40 -0500
Subject: [PATCH 3/8] ci: Add preview version failover (#1174)
---
.github/workflows/deploy-package.yml | 2 +-
1 file changed, 1 insertion(+), 1 deletion(-)
diff --git a/.github/workflows/deploy-package.yml b/.github/workflows/deploy-package.yml
index e46e03646..5cbd0641b 100644
--- a/.github/workflows/deploy-package.yml
+++ b/.github/workflows/deploy-package.yml
@@ -51,7 +51,7 @@ jobs:
- name: Compose version
id: compose
run: |
- COMPOSED_VERSION=${{ steps.gitversion.outputs.majorMinorPatch }}${{ inputs.preview && '-preview.' || '' }}${{ inputs.preview && steps.gitversion.outputs.preReleaseNumber || '' }}
+ COMPOSED_VERSION=${{ steps.gitversion.outputs.majorMinorPatch }}${{ inputs.preview && '-preview.' || '' }}${{ inputs.preview && steps.gitversion.outputs.preReleaseNumber || inputs.preview && github.run_number || '' }}
echo "version=$COMPOSED_VERSION" >> "$GITHUB_OUTPUT"
echo "COMPOSED_VERSION=$COMPOSED_VERSION" >> "$GITHUB_ENV"
From 69dbe638be2475693b26cb947ba2b2a5af8fa452 Mon Sep 17 00:00:00 2001
From: Dave Skender <8432125+DaveSkender@users.noreply.github.com>
Date: Sat, 16 Mar 2024 22:13:40 -0400
Subject: [PATCH 4/8] docs: Update examples project, packages (#1171)
---
docs/examples/.editorconfig | 38 +
docs/examples/Backtest/Backtest.csproj | 3 +-
docs/examples/Backtest/GlobalSuppressions.cs | 12 -
docs/examples/Backtest/Program.cs | 11 +-
docs/examples/Backtest/quotes.data.json | 86078 ++++++++++------
docs/examples/ConsoleApp/ConsoleApp.csproj | 3 +-
.../examples/ConsoleApp/GlobalSuppressions.cs | 12 -
docs/examples/ConsoleApp/Program.cs | 7 +-
docs/examples/CustomIndicators/AtrWma.cs | 2 +-
.../CustomIndicatorsLibrary.csproj | 2 +-
.../CustomIndicatorsUsage.csproj | 3 +-
.../examples/CustomIndicatorsUsage/Program.cs | 9 +-
.../ObserveStream/ObserveStream.csproj | 2 +-
docs/examples/ObserveStream/Program.cs | 22 +-
docs/examples/README.md | 8 +-
.../Skender.Stock.Indicators-Examples.zip | Bin 153769 -> 218057 bytes
docs/examples/UseQuoteApi/Program.cs | 20 +-
docs/examples/UseQuoteApi/UseQuoteApi.csproj | 4 +-
tests/indicators/Tests.Indicators.csproj | 9 +-
tests/other/Tests.Other.csproj | 6 +-
tests/performance/Perf.Helpers.cs | 2 +-
tests/performance/Perf.Internals.cs | 2 +-
tests/performance/Program.cs | 4 +-
tests/performance/Tests.Performance.csproj | 18 +-
tests/performance/helpers/Helper.Getter.cs | 41 +
tests/performance/helpers/Helper.Importer.cs | 73 +
tests/performance/helpers/data/compare.csv | 503 +
tests/performance/helpers/data/default.csv | 503 +
tests/performance/helpers/data/intraday.csv | 1565 +
tests/performance/helpers/data/longish.csv | 5286 +
30 files changed, 62427 insertions(+), 31821 deletions(-)
create mode 100644 docs/examples/.editorconfig
delete mode 100644 docs/examples/Backtest/GlobalSuppressions.cs
delete mode 100644 docs/examples/ConsoleApp/GlobalSuppressions.cs
create mode 100644 tests/performance/helpers/Helper.Getter.cs
create mode 100644 tests/performance/helpers/Helper.Importer.cs
create mode 100644 tests/performance/helpers/data/compare.csv
create mode 100644 tests/performance/helpers/data/default.csv
create mode 100644 tests/performance/helpers/data/intraday.csv
create mode 100644 tests/performance/helpers/data/longish.csv
diff --git a/docs/examples/.editorconfig b/docs/examples/.editorconfig
new file mode 100644
index 000000000..1139ee700
--- /dev/null
+++ b/docs/examples/.editorconfig
@@ -0,0 +1,38 @@
+# top-most EditorConfig file
+root = true
+
+# global baselines
+[*]
+charset = utf-8
+end_of_line = lf
+
+indent_style = space
+indent_size = 2
+tab_width = 2
+
+line_length = 150
+max_line_length = 150
+trim_trailing_whitespace = true
+insert_final_newline = true
+
+[*.{csproj,props,targets}]
+indent_style = space
+indent_size = 2
+
+[*.yml]
+indent_style = space
+indent_size = 2
+
+[*.{cs,vb}]
+tab_width = 4
+indent_size = 4
+end_of_line = lf
+
+#### Naming styles ####
+
+# Naming styles
+
+dotnet_style_namespace_match_folder = false:none
+
+[*.cs]
+dotnet_diagnostic.IDE0058.severity = none
diff --git a/docs/examples/Backtest/Backtest.csproj b/docs/examples/Backtest/Backtest.csproj
index 65af421c0..8630a4433 100644
--- a/docs/examples/Backtest/Backtest.csproj
+++ b/docs/examples/Backtest/Backtest.csproj
@@ -7,8 +7,7 @@
-
-
+
diff --git a/docs/examples/Backtest/GlobalSuppressions.cs b/docs/examples/Backtest/GlobalSuppressions.cs
deleted file mode 100644
index a1f10e846..000000000
--- a/docs/examples/Backtest/GlobalSuppressions.cs
+++ /dev/null
@@ -1,12 +0,0 @@
-// This file is used by Code Analysis to maintain SuppressMessage
-// attributes that are applied to this project.
-// Project-level suppressions either have no target or are given
-// a specific target and scoped to a namespace, type, member, etc.
-
-using System.Diagnostics.CodeAnalysis;
-
-[assembly: SuppressMessage(
- "Style",
- "IDE0130:Namespace does not match folder structure",
- Justification = "Microsoft bug?"
-)]
\ No newline at end of file
diff --git a/docs/examples/Backtest/Program.cs b/docs/examples/Backtest/Program.cs
index 0f5849ed6..51496c29d 100644
--- a/docs/examples/Backtest/Program.cs
+++ b/docs/examples/Backtest/Program.cs
@@ -1,5 +1,5 @@
using System.Collections.ObjectModel;
-using Newtonsoft.Json;
+using System.Text.Json;
using Skender.Stock.Indicators;
namespace Backtest;
@@ -23,8 +23,7 @@ public static void Main()
*/
// fetch historical quotes from data provider
- List quotesList = [.. GetQuotesFromFeed()
-];
+ List quotesList = [.. GetQuotesFromFeed()];
// calculate Stochastic RSI
List resultsList =
@@ -44,6 +43,7 @@ public static void Main()
for (int i = 1; i < quotesList.Count; i++)
{
Quote q = quotesList[i];
+
StochRsiResult e = resultsList[i]; // evaluation period
StochRsiResult l = resultsList[i - 1]; // last (prior) period
string cross = string.Empty;
@@ -112,9 +112,10 @@ or ICollection or other IEnumerable compatible types.
string json = File.ReadAllText("quotes.data.json");
- Collection quotes = JsonConvert.DeserializeObject>(json)
+ Collection quotes = JsonSerializer
+ .Deserialize>(json)
.ToSortedCollection();
return quotes;
}
-}
\ No newline at end of file
+}
diff --git a/docs/examples/Backtest/quotes.data.json b/docs/examples/Backtest/quotes.data.json
index f628068bc..9522f4a60 100644
--- a/docs/examples/Backtest/quotes.data.json
+++ b/docs/examples/Backtest/quotes.data.json
@@ -1,42282 +1,64890 @@
[
{
- "date": "1999-09-07",
- "open": "1357.24",
- "high": "1361.39",
- "low": "1349.59",
- "close": "1350.45",
- "volume": "715300000"
+ "Date": "1990-01-02",
+ "Open": 353.4,
+ "High": 359.69,
+ "Low": 351.98,
+ "Close": 359.69,
+ "Volume": 0
},
- {
- "date": "1999-09-08",
- "open": "1350.45",
- "high": "1355.18",
- "low": "1337.36",
- "close": "1344.15",
- "volume": "791200000"
+ {
+ "Date": "1990-01-03",
+ "Open": 359.69,
+ "High": 360.59,
+ "Low": 357.89,
+ "Close": 358.76,
+ "Volume": 0
},
- {
- "date": "1999-09-09",
- "open": "1344.15",
- "high": "1347.66",
- "low": "1333.91",
- "close": "1347.66",
- "volume": "773900000"
+ {
+ "Date": "1990-01-04",
+ "Open": 358.76,
+ "High": 358.76,
+ "Low": 352.89,
+ "Close": 355.67,
+ "Volume": 0
},
- {
- "date": "1999-09-10",
- "open": "1347.66",
- "high": "1357.62",
- "low": "1346.2",
- "close": "1351.66",
- "volume": "808500000"
+ {
+ "Date": "1990-01-05",
+ "Open": 355.67,
+ "High": 355.67,
+ "Low": 351.35,
+ "Close": 352.2,
+ "Volume": 0
},
- {
- "date": "1999-09-13",
- "open": "1351.66",
- "high": "1351.66",
- "low": "1341.7",
- "close": "1344.13",
- "volume": "657900000"
+ {
+ "Date": "1990-01-08",
+ "Open": 352.2,
+ "High": 354.24,
+ "Low": 350.54,
+ "Close": 353.79,
+ "Volume": 0
},
- {
- "date": "1999-09-14",
- "open": "1344.13",
- "high": "1344.18",
- "low": "1330.61",
- "close": "1336.29",
- "volume": "734500000"
+ {
+ "Date": "1990-01-09",
+ "Open": 353.79,
+ "High": 354.17,
+ "Low": 349.61,
+ "Close": 349.62,
+ "Volume": 0
},
- {
- "date": "1999-09-15",
- "open": "1336.29",
- "high": "1347.21",
- "low": "1317.97",
- "close": "1317.97",
- "volume": "787300000"
+ {
+ "Date": "1990-01-10",
+ "Open": 349.62,
+ "High": 349.62,
+ "Low": 344.32,
+ "Close": 347.31,
+ "Volume": 0
},
- {
- "date": "1999-09-16",
- "open": "1317.97",
- "high": "1322.51",
- "low": "1299.97",
- "close": "1318.48",
- "volume": "739000000"
+ {
+ "Date": "1990-01-11",
+ "Open": 347.31,
+ "High": 350.14,
+ "Low": 347.31,
+ "Close": 348.53,
+ "Volume": 0
},
- {
- "date": "1999-09-17",
- "open": "1318.48",
- "high": "1337.59",
- "low": "1318.48",
- "close": "1335.42",
- "volume": "861900000"
+ {
+ "Date": "1990-01-12",
+ "Open": 348.53,
+ "High": 348.53,
+ "Low": 339.49,
+ "Close": 339.93,
+ "Volume": 0
},
- {
- "date": "1999-09-20",
- "open": "1335.42",
- "high": "1338.38",
- "low": "1330.61",
- "close": "1335.53",
- "volume": "568000000"
+ {
+ "Date": "1990-01-15",
+ "Open": 339.93,
+ "High": 339.94,
+ "Low": 336.57,
+ "Close": 337,
+ "Volume": 0
},
- {
- "date": "1999-09-21",
- "open": "1335.52",
- "high": "1335.53",
- "low": "1301.97",
- "close": "1307.58",
- "volume": "817300000"
+ {
+ "Date": "1990-01-16",
+ "Open": 337,
+ "High": 340.75,
+ "Low": 333.37,
+ "Close": 340.75,
+ "Volume": 0
},
- {
- "date": "1999-09-22",
- "open": "1307.58",
- "high": "1316.18",
- "low": "1297.81",
- "close": "1310.51",
- "volume": "822200000"
+ {
+ "Date": "1990-01-17",
+ "Open": 340.75,
+ "High": 342.01,
+ "Low": 336.26,
+ "Close": 337.4,
+ "Volume": 0
},
- {
- "date": "1999-09-23",
- "open": "1310.51",
- "high": "1315.25",
- "low": "1277.3",
- "close": "1280.41",
- "volume": "890800000"
+ {
+ "Date": "1990-01-18",
+ "Open": 337.4,
+ "High": 338.38,
+ "Low": 333.98,
+ "Close": 338.19,
+ "Volume": 0
},
{
- "date": "1999-09-24",
- "open": "1280.41",
- "high": "1281.17",
- "low": "1263.84",
- "close": "1277.36",
- "volume": "872800000"
+ "Date": "1990-01-19",
+ "Open": 338.19,
+ "High": 340.48,
+ "Low": 338.19,
+ "Close": 339.15,
+ "Volume": 0
},
{
- "date": "1999-09-27",
- "open": "1277.36",
- "high": "1295.03",
- "low": "1277.36",
- "close": "1283.31",
- "volume": "780600000"
+ "Date": "1990-01-22",
+ "Open": 339.15,
+ "High": 339.96,
+ "Low": 330.28,
+ "Close": 330.38,
+ "Volume": 0
},
{
- "date": "1999-09-28",
- "open": "1283.31",
- "high": "1285.55",
- "low": "1256.26",
- "close": "1282.2",
- "volume": "885400000"
+ "Date": "1990-01-23",
+ "Open": 330.38,
+ "High": 332.76,
+ "Low": 328.67,
+ "Close": 331.61,
+ "Volume": 0
},
{
- "date": "1999-09-29",
- "open": "1282.2",
- "high": "1288.83",
- "low": "1268.16",
- "close": "1268.37",
- "volume": "856000000"
+ "Date": "1990-01-24",
+ "Open": 331.61,
+ "High": 331.71,
+ "Low": 324.17,
+ "Close": 330.26,
+ "Volume": 0
},
{
- "date": "1999-09-30",
- "open": "1268.37",
- "high": "1291.31",
- "low": "1268.37",
- "close": "1282.71",
- "volume": "1017600000"
+ "Date": "1990-01-25",
+ "Open": 330.26,
+ "High": 332.33,
+ "Low": 325.33,
+ "Close": 326.08,
+ "Volume": 0
},
{
- "date": "1999-10-01",
- "open": "1282.71",
- "high": "1283.17",
- "low": "1265.78",
- "close": "1282.81",
- "volume": "896200000"
+ "Date": "1990-01-26",
+ "Open": 326.08,
+ "High": 328.58,
+ "Low": 321.44,
+ "Close": 325.8,
+ "Volume": 0
},
{
- "date": "1999-10-04",
- "open": "1282.81",
- "high": "1304.6",
- "low": "1282.81",
- "close": "1304.6",
- "volume": "803300000"
+ "Date": "1990-01-29",
+ "Open": 325.8,
+ "High": 327.31,
+ "Low": 321.79,
+ "Close": 325.2,
+ "Volume": 0
},
{
- "date": "1999-10-05",
- "open": "1304.6",
- "high": "1316.41",
- "low": "1286.44",
- "close": "1301.35",
- "volume": "965700000"
+ "Date": "1990-01-30",
+ "Open": 325.2,
+ "High": 325.73,
+ "Low": 319.83,
+ "Close": 322.98,
+ "Volume": 0
},
{
- "date": "1999-10-06",
- "open": "1301.35",
- "high": "1325.46",
- "low": "1301.35",
- "close": "1325.4",
- "volume": "895200000"
+ "Date": "1990-01-31",
+ "Open": 322.98,
+ "High": 329.08,
+ "Low": 322.98,
+ "Close": 329.08,
+ "Volume": 0
},
{
- "date": "1999-10-07",
- "open": "1325.4",
- "high": "1328.05",
- "low": "1314.13",
- "close": "1317.64",
- "volume": "827800000"
+ "Date": "1990-02-01",
+ "Open": 329.08,
+ "High": 329.86,
+ "Low": 327.76,
+ "Close": 328.79,
+ "Volume": 0
},
{
- "date": "1999-10-08",
- "open": "1317.64",
- "high": "1336.61",
- "low": "1311.88",
- "close": "1336.02",
- "volume": "897300000"
+ "Date": "1990-02-02",
+ "Open": 328.79,
+ "High": 332.1,
+ "Low": 328.09,
+ "Close": 330.92,
+ "Volume": 0
},
{
- "date": "1999-10-11",
- "open": "1336.02",
- "high": "1339.23",
- "low": "1332.96",
- "close": "1335.21",
- "volume": "655900000"
+ "Date": "1990-02-05",
+ "Open": 330.92,
+ "High": 332.16,
+ "Low": 330.45,
+ "Close": 331.85,
+ "Volume": 0
},
{
- "date": "1999-10-12",
- "open": "1335.21",
- "high": "1335.21",
- "low": "1311.8",
- "close": "1313.04",
- "volume": "778300000"
+ "Date": "1990-02-06",
+ "Open": 331.85,
+ "High": 331.86,
+ "Low": 328.2,
+ "Close": 329.68,
+ "Volume": 0
},
{
- "date": "1999-10-13",
- "open": "1313.04",
- "high": "1313.04",
- "low": "1282.8",
- "close": "1285.55",
- "volume": "821500000"
+ "Date": "1990-02-07",
+ "Open": 329.68,
+ "High": 333.76,
+ "Low": 326.55,
+ "Close": 333.75,
+ "Volume": 0
},
{
- "date": "1999-10-14",
- "open": "1285.55",
- "high": "1289.63",
- "low": "1267.62",
- "close": "1283.42",
- "volume": "892300000"
+ "Date": "1990-02-08",
+ "Open": 333.75,
+ "High": 336.09,
+ "Low": 332,
+ "Close": 332.96,
+ "Volume": 0
},
{
- "date": "1999-10-15",
- "open": "1283.42",
- "high": "1283.42",
- "low": "1245.39",
- "close": "1247.41",
- "volume": "912600000"
+ "Date": "1990-02-09",
+ "Open": 332.96,
+ "High": 334.6,
+ "Low": 332.41,
+ "Close": 333.62,
+ "Volume": 0
},
{
- "date": "1999-10-18",
- "open": "1247.41",
- "high": "1254.13",
- "low": "1233.7",
- "close": "1254.13",
- "volume": "818700000"
+ "Date": "1990-02-12",
+ "Open": 333.62,
+ "High": 333.62,
+ "Low": 329.97,
+ "Close": 330.08,
+ "Volume": 0
},
{
- "date": "1999-10-19",
- "open": "1254.13",
- "high": "1279.32",
- "low": "1254.13",
- "close": "1261.32",
- "volume": "905700000"
+ "Date": "1990-02-13",
+ "Open": 330.08,
+ "High": 331.61,
+ "Low": 327.92,
+ "Close": 331.02,
+ "Volume": 0
},
{
- "date": "1999-10-20",
- "open": "1261.32",
- "high": "1289.44",
- "low": "1261.32",
- "close": "1289.43",
- "volume": "928800000"
+ "Date": "1990-02-14",
+ "Open": 331.02,
+ "High": 333.2,
+ "Low": 330.64,
+ "Close": 332.01,
+ "Volume": 0
},
{
- "date": "1999-10-21",
- "open": "1289.43",
- "high": "1289.43",
- "low": "1265.61",
- "close": "1283.61",
- "volume": "1012500000"
+ "Date": "1990-02-15",
+ "Open": 332.01,
+ "High": 335.21,
+ "Low": 331.61,
+ "Close": 334.89,
+ "Volume": 0
},
{
- "date": "1999-10-22",
- "open": "1283.61",
- "high": "1308.81",
- "low": "1283.61",
- "close": "1301.65",
- "volume": "959200000"
+ "Date": "1990-02-16",
+ "Open": 334.89,
+ "High": 335.64,
+ "Low": 332.42,
+ "Close": 332.72,
+ "Volume": 0
},
{
- "date": "1999-10-25",
- "open": "1301.65",
- "high": "1301.68",
- "low": "1286.07",
- "close": "1293.63",
- "volume": "777000000"
+ "Date": "1990-02-20",
+ "Open": 332.72,
+ "High": 332.72,
+ "Low": 326.26,
+ "Close": 327.99,
+ "Volume": 0
},
{
- "date": "1999-10-26",
- "open": "1293.63",
- "high": "1303.46",
- "low": "1281.86",
- "close": "1281.91",
- "volume": "878300000"
+ "Date": "1990-02-21",
+ "Open": 327.99,
+ "High": 328.17,
+ "Low": 324.47,
+ "Close": 327.67,
+ "Volume": 0
},
{
- "date": "1999-10-27",
- "open": "1281.91",
- "high": "1299.39",
- "low": "1280.48",
- "close": "1296.71",
- "volume": "950100000"
+ "Date": "1990-02-22",
+ "Open": 327.67,
+ "High": 330.98,
+ "Low": 325.7,
+ "Close": 325.7,
+ "Volume": 0
},
{
- "date": "1999-10-28",
- "open": "1296.71",
- "high": "1342.47",
- "low": "1296.71",
- "close": "1342.44",
- "volume": "1135100000"
+ "Date": "1990-02-23",
+ "Open": 325.7,
+ "High": 326.15,
+ "Low": 322.1,
+ "Close": 324.15,
+ "Volume": 0
},
{
- "date": "1999-10-29",
- "open": "1342.44",
- "high": "1373.17",
- "low": "1342.44",
- "close": "1362.93",
- "volume": "1120500000"
+ "Date": "1990-02-26",
+ "Open": 324.15,
+ "High": 328.67,
+ "Low": 323.98,
+ "Close": 328.67,
+ "Volume": 0
},
{
- "date": "1999-11-01",
- "open": "1362.93",
- "high": "1367.3",
- "low": "1354.05",
- "close": "1354.12",
- "volume": "861000000"
+ "Date": "1990-02-27",
+ "Open": 328.67,
+ "High": 331.94,
+ "Low": 328.47,
+ "Close": 330.26,
+ "Volume": 0
},
{
- "date": "1999-11-02",
- "open": "1354.12",
- "high": "1369.32",
- "low": "1346.41",
- "close": "1347.74",
- "volume": "904500000"
+ "Date": "1990-02-28",
+ "Open": 330.26,
+ "High": 333.48,
+ "Low": 330.16,
+ "Close": 331.89,
+ "Volume": 0
},
{
- "date": "1999-11-03",
- "open": "1347.74",
- "high": "1360.33",
- "low": "1347.74",
- "close": "1354.93",
- "volume": "914400000"
+ "Date": "1990-03-01",
+ "Open": 331.89,
+ "High": 334.4,
+ "Low": 331.08,
+ "Close": 332.74,
+ "Volume": 0
},
{
- "date": "1999-11-04",
- "open": "1354.93",
- "high": "1369.41",
- "low": "1354.93",
- "close": "1362.64",
- "volume": "981700000"
+ "Date": "1990-03-02",
+ "Open": 332.74,
+ "High": 335.54,
+ "Low": 332.72,
+ "Close": 335.54,
+ "Volume": 0
},
{
- "date": "1999-11-05",
- "open": "1362.64",
- "high": "1387.48",
- "low": "1362.64",
- "close": "1370.23",
- "volume": "1007300000"
+ "Date": "1990-03-05",
+ "Open": 335.54,
+ "High": 336.38,
+ "Low": 333.49,
+ "Close": 333.74,
+ "Volume": 0
},
{
- "date": "1999-11-08",
- "open": "1370.23",
- "high": "1380.78",
- "low": "1365.87",
- "close": "1377.01",
- "volume": "806800000"
+ "Date": "1990-03-06",
+ "Open": 333.74,
+ "High": 337.93,
+ "Low": 333.57,
+ "Close": 337.93,
+ "Volume": 0
},
{
- "date": "1999-11-09",
- "open": "1377.01",
- "high": "1383.81",
- "low": "1361.45",
- "close": "1365.28",
- "volume": "854300000"
+ "Date": "1990-03-07",
+ "Open": 337.93,
+ "High": 338.84,
+ "Low": 336.33,
+ "Close": 336.95,
+ "Volume": 0
},
{
- "date": "1999-11-10",
- "open": "1365.28",
- "high": "1379.18",
- "low": "1359.98",
- "close": "1373.46",
- "volume": "984700000"
+ "Date": "1990-03-08",
+ "Open": 336.95,
+ "High": 340.66,
+ "Low": 336.95,
+ "Close": 340.27,
+ "Volume": 0
},
{
- "date": "1999-11-11",
- "open": "1373.46",
- "high": "1382.12",
- "low": "1372.19",
- "close": "1381.46",
- "volume": "891300000"
+ "Date": "1990-03-09",
+ "Open": 340.27,
+ "High": 340.27,
+ "Low": 336.84,
+ "Close": 337.93,
+ "Volume": 0
},
{
- "date": "1999-11-12",
- "open": "1381.46",
- "high": "1396.12",
- "low": "1368.54",
- "close": "1396.06",
- "volume": "900200000"
+ "Date": "1990-03-12",
+ "Open": 337.93,
+ "High": 339.08,
+ "Low": 336.14,
+ "Close": 338.67,
+ "Volume": 0
},
{
- "date": "1999-11-15",
- "open": "1396.06",
- "high": "1398.58",
- "low": "1392.28",
- "close": "1394.39",
- "volume": "795700000"
+ "Date": "1990-03-13",
+ "Open": 338.67,
+ "High": 338.67,
+ "Low": 335.36,
+ "Close": 336,
+ "Volume": 0
},
{
- "date": "1999-11-16",
- "open": "1394.39",
- "high": "1420.36",
- "low": "1394.39",
- "close": "1420.07",
- "volume": "942200000"
+ "Date": "1990-03-14",
+ "Open": 336,
+ "High": 337.63,
+ "Low": 334.93,
+ "Close": 336.87,
+ "Volume": 0
},
{
- "date": "1999-11-17",
- "open": "1420.07",
- "high": "1423.44",
- "low": "1410.69",
- "close": "1410.71",
- "volume": "960000000"
+ "Date": "1990-03-15",
+ "Open": 336.87,
+ "High": 338.91,
+ "Low": 336.87,
+ "Close": 338.07,
+ "Volume": 0
},
{
- "date": "1999-11-18",
- "open": "1410.71",
- "high": "1425.31",
- "low": "1410.71",
- "close": "1424.94",
- "volume": "1022800000"
+ "Date": "1990-03-16",
+ "Open": 338.07,
+ "High": 341.91,
+ "Low": 338.07,
+ "Close": 341.91,
+ "Volume": 0
},
{
- "date": "1999-11-19",
- "open": "1424.94",
- "high": "1424.94",
- "low": "1417.54",
- "close": "1422",
- "volume": "893800000"
+ "Date": "1990-03-19",
+ "Open": 341.91,
+ "High": 343.76,
+ "Low": 339.12,
+ "Close": 343.53,
+ "Volume": 0
},
{
- "date": "1999-11-22",
- "open": "1422",
- "high": "1425",
- "low": "1412.4",
- "close": "1420.94",
- "volume": "873500000"
+ "Date": "1990-03-20",
+ "Open": 343.53,
+ "High": 344.49,
+ "Low": 340.87,
+ "Close": 341.57,
+ "Volume": 0
},
{
- "date": "1999-11-23",
- "open": "1420.94",
- "high": "1423.91",
- "low": "1402.2",
- "close": "1404.64",
- "volume": "926100000"
+ "Date": "1990-03-21",
+ "Open": 341.57,
+ "High": 342.34,
+ "Low": 339.56,
+ "Close": 339.74,
+ "Volume": 0
},
{
- "date": "1999-11-24",
- "open": "1404.64",
- "high": "1419.71",
- "low": "1399.17",
- "close": "1417.08",
- "volume": "734800000"
+ "Date": "1990-03-22",
+ "Open": 339.74,
+ "High": 339.77,
+ "Low": 333.62,
+ "Close": 335.69,
+ "Volume": 0
},
{
- "date": "1999-11-26",
- "open": "1417.08",
- "high": "1425.24",
- "low": "1416.14",
- "close": "1416.62",
- "volume": "312120000"
+ "Date": "1990-03-23",
+ "Open": 335.69,
+ "High": 337.58,
+ "Low": 335.69,
+ "Close": 337.22,
+ "Volume": 0
},
{
- "date": "1999-11-29",
- "open": "1416.62",
- "high": "1416.62",
- "low": "1404.15",
- "close": "1407.83",
- "volume": "866100000"
+ "Date": "1990-03-26",
+ "Open": 337.22,
+ "High": 339.74,
+ "Low": 337.22,
+ "Close": 337.63,
+ "Volume": 0
},
{
- "date": "1999-11-30",
- "open": "1407.83",
- "high": "1410.59",
- "low": "1386.95",
- "close": "1388.91",
- "volume": "951500000"
+ "Date": "1990-03-27",
+ "Open": 337.63,
+ "High": 341.5,
+ "Low": 337.03,
+ "Close": 341.5,
+ "Volume": 0
},
{
- "date": "1999-12-01",
- "open": "1388.91",
- "high": "1400.12",
- "low": "1387.38",
- "close": "1397.72",
- "volume": "884000000"
+ "Date": "1990-03-28",
+ "Open": 341.5,
+ "High": 342.58,
+ "Low": 340.6,
+ "Close": 342,
+ "Volume": 0
},
{
- "date": "1999-12-02",
- "open": "1397.72",
- "high": "1409.04",
- "low": "1397.72",
- "close": "1409.04",
- "volume": "900700000"
+ "Date": "1990-03-29",
+ "Open": 342,
+ "High": 342.07,
+ "Low": 339.77,
+ "Close": 340.79,
+ "Volume": 0
},
{
- "date": "1999-12-03",
- "open": "1409.04",
- "high": "1447.42",
- "low": "1409.04",
- "close": "1433.3",
- "volume": "1006400000"
+ "Date": "1990-03-30",
+ "Open": 340.79,
+ "High": 341.41,
+ "Low": 338.21,
+ "Close": 339.94,
+ "Volume": 0
},
{
- "date": "1999-12-06",
- "open": "1433.3",
- "high": "1434.15",
- "low": "1418.25",
- "close": "1423.33",
- "volume": "916800000"
+ "Date": "1990-04-02",
+ "Open": 339.94,
+ "High": 339.94,
+ "Low": 336.33,
+ "Close": 338.7,
+ "Volume": 0
},
{
- "date": "1999-12-07",
- "open": "1423.33",
- "high": "1426.81",
- "low": "1409.17",
- "close": "1409.17",
- "volume": "1085800000"
+ "Date": "1990-04-03",
+ "Open": 338.7,
+ "High": 343.76,
+ "Low": 338.7,
+ "Close": 343.64,
+ "Volume": 0
},
{
- "date": "1999-12-08",
- "open": "1409.17",
- "high": "1415.66",
- "low": "1403.88",
- "close": "1403.88",
- "volume": "957000000"
+ "Date": "1990-04-04",
+ "Open": 343.64,
+ "High": 344.12,
+ "Low": 340.4,
+ "Close": 341.09,
+ "Volume": 0
},
{
- "date": "1999-12-09",
- "open": "1403.88",
- "high": "1418.43",
- "low": "1391.47",
- "close": "1408.11",
- "volume": "1122100000"
+ "Date": "1990-04-05",
+ "Open": 341.09,
+ "High": 342.85,
+ "Low": 340.63,
+ "Close": 340.73,
+ "Volume": 0
},
{
- "date": "1999-12-10",
- "open": "1408.11",
- "high": "1421.58",
- "low": "1405.65",
- "close": "1417.04",
- "volume": "987200000"
+ "Date": "1990-04-06",
+ "Open": 340.73,
+ "High": 341.73,
+ "Low": 338.94,
+ "Close": 340.08,
+ "Volume": 0
},
{
- "date": "1999-12-13",
- "open": "1417.04",
- "high": "1421.58",
- "low": "1410.1",
- "close": "1415.22",
- "volume": "977600000"
+ "Date": "1990-04-09",
+ "Open": 340.08,
+ "High": 341.83,
+ "Low": 339.88,
+ "Close": 341.37,
+ "Volume": 0
},
{
- "date": "1999-12-14",
- "open": "1415.22",
- "high": "1418.3",
- "low": "1401.59",
- "close": "1403.17",
- "volume": "1027800000"
+ "Date": "1990-04-10",
+ "Open": 341.37,
+ "High": 342.41,
+ "Low": 340.62,
+ "Close": 342.07,
+ "Volume": 0
},
{
- "date": "1999-12-15",
- "open": "1403.17",
- "high": "1417.4",
- "low": "1396.2",
- "close": "1413.33",
- "volume": "1033900000"
+ "Date": "1990-04-11",
+ "Open": 342.07,
+ "High": 343,
+ "Low": 341.26,
+ "Close": 341.92,
+ "Volume": 0
},
{
- "date": "1999-12-16",
- "open": "1413.32",
- "high": "1423.11",
- "low": "1408.35",
- "close": "1418.78",
- "volume": "1070300000"
+ "Date": "1990-04-12",
+ "Open": 341.92,
+ "High": 344.79,
+ "Low": 341.91,
+ "Close": 344.34,
+ "Volume": 0
},
{
- "date": "1999-12-17",
- "open": "1418.78",
- "high": "1431.77",
- "low": "1418.78",
- "close": "1421.03",
- "volume": "1349800000"
+ "Date": "1990-04-16",
+ "Open": 344.34,
+ "High": 347.3,
+ "Low": 344.1,
+ "Close": 344.74,
+ "Volume": 0
},
{
- "date": "1999-12-20",
- "open": "1421.03",
- "high": "1429.16",
- "low": "1411.1",
- "close": "1418.09",
- "volume": "904600000"
+ "Date": "1990-04-17",
+ "Open": 344.74,
+ "High": 345.19,
+ "Low": 342.06,
+ "Close": 344.68,
+ "Volume": 0
},
{
- "date": "1999-12-21",
- "open": "1418.09",
- "high": "1436.47",
- "low": "1414.8",
- "close": "1433.43",
- "volume": "963500000"
+ "Date": "1990-04-18",
+ "Open": 344.68,
+ "High": 345.33,
+ "Low": 340.11,
+ "Close": 340.72,
+ "Volume": 0
},
{
- "date": "1999-12-22",
- "open": "1433.43",
- "high": "1440.02",
- "low": "1429.13",
- "close": "1436.13",
- "volume": "850000000"
+ "Date": "1990-04-19",
+ "Open": 340.69,
+ "High": 340.69,
+ "Low": 337.59,
+ "Close": 338.09,
+ "Volume": 0
},
{
- "date": "1999-12-23",
- "open": "1436.13",
- "high": "1461.44",
- "low": "1436.13",
- "close": "1458.34",
- "volume": "728600000"
+ "Date": "1990-04-20",
+ "Open": 338.09,
+ "High": 338.52,
+ "Low": 333.41,
+ "Close": 335.12,
+ "Volume": 0
},
{
- "date": "1999-12-27",
- "open": "1458.34",
- "high": "1463.19",
- "low": "1450.83",
- "close": "1457.1",
- "volume": "722600000"
+ "Date": "1990-04-23",
+ "Open": 335.12,
+ "High": 335.12,
+ "Low": 330.09,
+ "Close": 330.99,
+ "Volume": 0
},
{
- "date": "1999-12-28",
- "open": "1457.09",
- "high": "1462.68",
- "low": "1452.78",
- "close": "1457.66",
- "volume": "655400000"
+ "Date": "1990-04-24",
+ "Open": 331.06,
+ "High": 332.97,
+ "Low": 329.71,
+ "Close": 330.36,
+ "Volume": 0
},
{
- "date": "1999-12-29",
- "open": "1457.66",
- "high": "1467.47",
- "low": "1457.66",
- "close": "1463.46",
- "volume": "567860000"
+ "Date": "1990-04-25",
+ "Open": 330.36,
+ "High": 332.74,
+ "Low": 330.36,
+ "Close": 332.03,
+ "Volume": 0
},
{
- "date": "1999-12-30",
- "open": "1463.46",
- "high": "1473.1",
- "low": "1462.6",
- "close": "1464.47",
- "volume": "554680000"
+ "Date": "1990-04-26",
+ "Open": 332.06,
+ "High": 333.76,
+ "Low": 330.67,
+ "Close": 332.92,
+ "Volume": 0
},
{
- "date": "1999-12-31",
- "open": "1464.47",
- "high": "1472.42",
- "low": "1458.19",
- "close": "1469.25",
- "volume": "374050000"
+ "Date": "1990-04-27",
+ "Open": 332.93,
+ "High": 333.57,
+ "Low": 328.71,
+ "Close": 329.11,
+ "Volume": 0
},
{
- "date": "2000-01-03",
- "open": "1469.25",
- "high": "1478",
- "low": "1438.36",
- "close": "1455.22",
- "volume": "931800000"
+ "Date": "1990-04-30",
+ "Open": 329.09,
+ "High": 331.31,
+ "Low": 327.76,
+ "Close": 330.8,
+ "Volume": 0
},
{
- "date": "2000-01-04",
- "open": "1455.22",
- "high": "1455.22",
- "low": "1397.43",
- "close": "1399.42",
- "volume": "1009000000"
+ "Date": "1990-05-01",
+ "Open": 330.8,
+ "High": 332.83,
+ "Low": 330.8,
+ "Close": 332.25,
+ "Volume": 0
},
{
- "date": "2000-01-05",
- "open": "1399.42",
- "high": "1413.27",
- "low": "1377.68",
- "close": "1402.11",
- "volume": "1085500000"
+ "Date": "1990-05-02",
+ "Open": 332.23,
+ "High": 334.48,
+ "Low": 332.15,
+ "Close": 334.48,
+ "Volume": 0
},
{
- "date": "2000-01-06",
- "open": "1402.11",
- "high": "1411.9",
- "low": "1392.1",
- "close": "1403.45",
- "volume": "1092300000"
+ "Date": "1990-05-03",
+ "Open": 334.51,
+ "High": 337.02,
+ "Low": 334.51,
+ "Close": 335.57,
+ "Volume": 0
},
{
- "date": "2000-01-07",
- "open": "1403.45",
- "high": "1441.47",
- "low": "1400.73",
- "close": "1441.47",
- "volume": "1225200000"
+ "Date": "1990-05-04",
+ "Open": 335.58,
+ "High": 338.46,
+ "Low": 335.17,
+ "Close": 338.39,
+ "Volume": 0
},
{
- "date": "2000-01-10",
- "open": "1441.47",
- "high": "1464.36",
- "low": "1441.47",
- "close": "1457.6",
- "volume": "1064800000"
+ "Date": "1990-05-07",
+ "Open": 338.4,
+ "High": 341.07,
+ "Low": 338.11,
+ "Close": 340.53,
+ "Volume": 0
},
{
- "date": "2000-01-11",
- "open": "1457.6",
- "high": "1458.66",
- "low": "1434.42",
- "close": "1438.56",
- "volume": "1014000000"
+ "Date": "1990-05-08",
+ "Open": 340.52,
+ "High": 342.03,
+ "Low": 340.17,
+ "Close": 342.01,
+ "Volume": 0
},
{
- "date": "2000-01-12",
- "open": "1438.56",
- "high": "1442.6",
- "low": "1427.08",
- "close": "1432.25",
- "volume": "974600000"
+ "Date": "1990-05-09",
+ "Open": 342.01,
+ "High": 343.08,
+ "Low": 340.9,
+ "Close": 342.86,
+ "Volume": 0
},
{
- "date": "2000-01-13",
- "open": "1432.25",
- "high": "1454.2",
- "low": "1432.25",
- "close": "1449.68",
- "volume": "1030400000"
+ "Date": "1990-05-10",
+ "Open": 342.87,
+ "High": 344.98,
+ "Low": 342.77,
+ "Close": 343.82,
+ "Volume": 0
},
{
- "date": "2000-01-14",
- "open": "1449.68",
- "high": "1473",
- "low": "1449.68",
- "close": "1465.15",
- "volume": "1085900000"
+ "Date": "1990-05-11",
+ "Open": 343.84,
+ "High": 352.31,
+ "Low": 343.84,
+ "Close": 352,
+ "Volume": 0
},
{
- "date": "2000-01-18",
- "open": "1465.15",
- "high": "1465.15",
- "low": "1451.3",
- "close": "1455.14",
- "volume": "1056700000"
+ "Date": "1990-05-14",
+ "Open": 352,
+ "High": 358.41,
+ "Low": 351.95,
+ "Close": 354.75,
+ "Volume": 0
},
{
- "date": "2000-01-19",
- "open": "1455.14",
- "high": "1461.39",
- "low": "1448.68",
- "close": "1455.9",
- "volume": "1087800000"
+ "Date": "1990-05-15",
+ "Open": 354.73,
+ "High": 355.09,
+ "Low": 352.84,
+ "Close": 354.28,
+ "Volume": 0
},
{
- "date": "2000-01-20",
- "open": "1455.9",
- "high": "1465.71",
- "low": "1438.54",
- "close": "1445.57",
- "volume": "1100700000"
+ "Date": "1990-05-16",
+ "Open": 354.27,
+ "High": 354.68,
+ "Low": 351.95,
+ "Close": 354,
+ "Volume": 0
},
{
- "date": "2000-01-21",
- "open": "1445.57",
- "high": "1453.18",
- "low": "1439.6",
- "close": "1441.36",
- "volume": "1209800000"
+ "Date": "1990-05-17",
+ "Open": 354,
+ "High": 356.92,
+ "Low": 354,
+ "Close": 354.47,
+ "Volume": 0
},
{
- "date": "2000-01-24",
- "open": "1441.36",
- "high": "1454.09",
- "low": "1395.42",
- "close": "1401.53",
- "volume": "1115800000"
+ "Date": "1990-05-18",
+ "Open": 354.47,
+ "High": 354.64,
+ "Low": 352.52,
+ "Close": 354.64,
+ "Volume": 0
},
{
- "date": "2000-01-25",
- "open": "1401.53",
- "high": "1414.26",
- "low": "1388.49",
- "close": "1410.03",
- "volume": "1073700000"
+ "Date": "1990-05-21",
+ "Open": 354.63,
+ "High": 359.07,
+ "Low": 353.78,
+ "Close": 358,
+ "Volume": 0
},
{
- "date": "2000-01-26",
- "open": "1410.03",
- "high": "1412.73",
- "low": "1400.16",
- "close": "1404.09",
- "volume": "1117300000"
+ "Date": "1990-05-22",
+ "Open": 358,
+ "High": 360.5,
+ "Low": 356.09,
+ "Close": 358.43,
+ "Volume": 0
},
{
- "date": "2000-01-27",
- "open": "1404.09",
- "high": "1418.86",
- "low": "1370.99",
- "close": "1398.56",
- "volume": "1129500000"
+ "Date": "1990-05-23",
+ "Open": 358.43,
+ "High": 359.29,
+ "Low": 356.99,
+ "Close": 359.29,
+ "Volume": 0
},
{
- "date": "2000-01-28",
- "open": "1398.56",
- "high": "1398.56",
- "low": "1356.2",
- "close": "1360.16",
- "volume": "1095800000"
+ "Date": "1990-05-24",
+ "Open": 359.28,
+ "High": 359.56,
+ "Low": 357.87,
+ "Close": 358.41,
+ "Volume": 0
},
{
- "date": "2000-01-31",
- "open": "1360.16",
- "high": "1394.48",
- "low": "1350.14",
- "close": "1394.46",
- "volume": "993800000"
+ "Date": "1990-05-25",
+ "Open": 358.4,
+ "High": 358.4,
+ "Low": 354.32,
+ "Close": 354.58,
+ "Volume": 0
},
{
- "date": "2000-02-01",
- "open": "1394.46",
- "high": "1412.49",
- "low": "1384.79",
- "close": "1409.28",
- "volume": "981000000"
+ "Date": "1990-05-29",
+ "Open": 354.56,
+ "High": 360.65,
+ "Low": 354.56,
+ "Close": 360.65,
+ "Volume": 0
},
{
- "date": "2000-02-02",
- "open": "1409.28",
- "high": "1420.61",
- "low": "1403.49",
- "close": "1409.12",
- "volume": "1038600000"
+ "Date": "1990-05-30",
+ "Open": 360.65,
+ "High": 362.26,
+ "Low": 360,
+ "Close": 360.86,
+ "Volume": 0
},
{
- "date": "2000-02-03",
- "open": "1409.12",
- "high": "1425.78",
- "low": "1398.52",
- "close": "1424.97",
- "volume": "1146500000"
+ "Date": "1990-05-31",
+ "Open": 360.86,
+ "High": 361.84,
+ "Low": 360.23,
+ "Close": 361.23,
+ "Volume": 0
},
{
- "date": "2000-02-04",
- "open": "1424.97",
- "high": "1435.91",
- "low": "1420.63",
- "close": "1424.37",
- "volume": "1045100000"
+ "Date": "1990-06-01",
+ "Open": 361.26,
+ "High": 363.52,
+ "Low": 361.21,
+ "Close": 363.16,
+ "Volume": 0
},
{
- "date": "2000-02-07",
- "open": "1424.37",
- "high": "1427.15",
- "low": "1413.33",
- "close": "1424.24",
- "volume": "918100000"
+ "Date": "1990-06-04",
+ "Open": 363.16,
+ "High": 367.85,
+ "Low": 362.43,
+ "Close": 367.4,
+ "Volume": 0
},
{
- "date": "2000-02-08",
- "open": "1424.24",
- "high": "1441.83",
- "low": "1424.24",
- "close": "1441.72",
- "volume": "1047700000"
+ "Date": "1990-06-05",
+ "Open": 367.4,
+ "High": 368.78,
+ "Low": 365.49,
+ "Close": 366.64,
+ "Volume": 0
},
{
- "date": "2000-02-09",
- "open": "1441.72",
- "high": "1444.55",
- "low": "1411.65",
- "close": "1411.71",
- "volume": "1050500000"
+ "Date": "1990-06-06",
+ "Open": 366.64,
+ "High": 366.64,
+ "Low": 364.42,
+ "Close": 364.96,
+ "Volume": 0
},
{
- "date": "2000-02-10",
- "open": "1411.7",
- "high": "1422.1",
- "low": "1406.43",
- "close": "1416.83",
- "volume": "1058800000"
+ "Date": "1990-06-07",
+ "Open": 364,
+ "High": 365,
+ "Low": 361,
+ "Close": 363.47,
+ "Volume": 0
},
{
- "date": "2000-02-11",
- "open": "1416.83",
- "high": "1416.83",
- "low": "1378.89",
- "close": "1387.12",
- "volume": "1025700000"
+ "Date": "1990-06-08",
+ "Open": 363,
+ "High": 363,
+ "Low": 357,
+ "Close": 358,
+ "Volume": 0
},
{
- "date": "2000-02-14",
- "open": "1387.12",
- "high": "1394.93",
- "low": "1380.53",
- "close": "1389.94",
- "volume": "927300000"
+ "Date": "1990-06-11",
+ "Open": 358,
+ "High": 361,
+ "Low": 357,
+ "Close": 361,
+ "Volume": 0
},
{
- "date": "2000-02-15",
- "open": "1389.94",
- "high": "1407.72",
- "low": "1376.25",
- "close": "1402.05",
- "volume": "1092100000"
+ "Date": "1990-06-12",
+ "Open": 361.47,
+ "High": 367.84,
+ "Low": 361.47,
+ "Close": 366.78,
+ "Volume": 0
},
{
- "date": "2000-02-16",
- "open": "1402.05",
- "high": "1404.55",
- "low": "1385.58",
- "close": "1387.67",
- "volume": "1018800000"
+ "Date": "1990-06-13",
+ "Open": 366.78,
+ "High": 367.28,
+ "Low": 364,
+ "Close": 364,
+ "Volume": 0
},
{
- "date": "2000-02-17",
- "open": "1387.67",
- "high": "1399.88",
- "low": "1380.07",
- "close": "1388.26",
- "volume": "1034800000"
+ "Date": "1990-06-14",
+ "Open": 364,
+ "High": 364,
+ "Low": 361,
+ "Close": 362,
+ "Volume": 0
},
{
- "date": "2000-02-18",
- "open": "1388.26",
- "high": "1388.59",
- "low": "1345.32",
- "close": "1346.09",
- "volume": "1042300000"
+ "Date": "1990-06-15",
+ "Open": 362,
+ "High": 363.44,
+ "Low": 360,
+ "Close": 362,
+ "Volume": 0
},
{
- "date": "2000-02-22",
- "open": "1346.09",
- "high": "1358.11",
- "low": "1331.88",
- "close": "1352.17",
- "volume": "980000000"
+ "Date": "1990-06-18",
+ "Open": 362,
+ "High": 362,
+ "Low": 356,
+ "Close": 356,
+ "Volume": 0
},
{
- "date": "2000-02-23",
- "open": "1352.17",
- "high": "1370.11",
- "low": "1342.44",
- "close": "1360.69",
- "volume": "993700000"
+ "Date": "1990-06-19",
+ "Open": 356.56,
+ "High": 358,
+ "Low": 356.56,
+ "Close": 358,
+ "Volume": 0
},
{
- "date": "2000-02-24",
- "open": "1360.69",
- "high": "1364.8",
- "low": "1329.88",
- "close": "1353.43",
- "volume": "1215000000"
+ "Date": "1990-06-20",
+ "Open": 358,
+ "High": 359.31,
+ "Low": 357,
+ "Close": 359.31,
+ "Volume": 0
},
{
- "date": "2000-02-25",
- "open": "1353.43",
- "high": "1362.14",
- "low": "1329.15",
- "close": "1333.36",
- "volume": "1065200000"
+ "Date": "1990-06-21",
+ "Open": 359.31,
+ "High": 360,
+ "Low": 357,
+ "Close": 360,
+ "Volume": 0
},
{
- "date": "2000-02-28",
- "open": "1333.36",
- "high": "1360.82",
- "low": "1325.07",
- "close": "1348.05",
- "volume": "1026500000"
+ "Date": "1990-06-22",
+ "Open": 360,
+ "High": 363.63,
+ "Low": 355,
+ "Close": 355,
+ "Volume": 0
},
{
- "date": "2000-02-29",
- "open": "1348.05",
- "high": "1369.63",
- "low": "1348.05",
- "close": "1366.42",
- "volume": "1204300000"
+ "Date": "1990-06-25",
+ "Open": 355,
+ "High": 356,
+ "Low": 351,
+ "Close": 352.97,
+ "Volume": 0
},
{
- "date": "2000-03-01",
- "open": "1366.42",
- "high": "1383.46",
- "low": "1366.42",
- "close": "1379.19",
- "volume": "1274100000"
+ "Date": "1990-06-26",
+ "Open": 352.97,
+ "High": 356.28,
+ "Low": 351,
+ "Close": 352.19,
+ "Volume": 0
},
{
- "date": "2000-03-02",
- "open": "1379.19",
- "high": "1386.56",
- "low": "1370.35",
- "close": "1381.76",
- "volume": "1198600000"
+ "Date": "1990-06-27",
+ "Open": 352.19,
+ "High": 355.44,
+ "Low": 351.72,
+ "Close": 355.44,
+ "Volume": 0
},
{
- "date": "2000-03-03",
- "open": "1381.76",
- "high": "1410.88",
- "low": "1381.76",
- "close": "1409.17",
- "volume": "1150300000"
+ "Date": "1990-06-28",
+ "Open": 355.5,
+ "High": 357,
+ "Low": 355.5,
+ "Close": 357,
+ "Volume": 0
},
{
- "date": "2000-03-06",
- "open": "1409.17",
- "high": "1409.74",
- "low": "1384.75",
- "close": "1391.28",
- "volume": "1029000000"
+ "Date": "1990-06-29",
+ "Open": 357.94,
+ "High": 359.28,
+ "Low": 357.94,
+ "Close": 358.06,
+ "Volume": 0
},
{
- "date": "2000-03-07",
- "open": "1391.28",
- "high": "1399.21",
- "low": "1349.99",
- "close": "1355.62",
- "volume": "1314100000"
+ "Date": "1990-07-02",
+ "Open": 358.06,
+ "High": 359,
+ "Low": 357,
+ "Close": 359,
+ "Volume": 0
},
{
- "date": "2000-03-08",
- "open": "1355.62",
- "high": "1373.79",
- "low": "1346.62",
- "close": "1366.7",
- "volume": "1203000000"
+ "Date": "1990-07-03",
+ "Open": 359,
+ "High": 360.5,
+ "Low": 359,
+ "Close": 360.5,
+ "Volume": 0
},
{
- "date": "2000-03-09",
- "open": "1366.7",
- "high": "1401.82",
- "low": "1357.88",
- "close": "1401.69",
- "volume": "1123000000"
+ "Date": "1990-07-05",
+ "Open": 360.5,
+ "High": 360.5,
+ "Low": 354,
+ "Close": 355,
+ "Volume": 0
},
{
- "date": "2000-03-10",
- "open": "1401.69",
- "high": "1413.46",
- "low": "1392.07",
- "close": "1395.07",
- "volume": "1138800000"
+ "Date": "1990-07-06",
+ "Open": 355,
+ "High": 359.06,
+ "Low": 354,
+ "Close": 358,
+ "Volume": 0
},
{
- "date": "2000-03-13",
- "open": "1395.07",
- "high": "1398.39",
- "low": "1364.84",
- "close": "1383.62",
- "volume": "1016100000"
+ "Date": "1990-07-09",
+ "Open": 358.34,
+ "High": 360.16,
+ "Low": 358.34,
+ "Close": 359,
+ "Volume": 0
},
{
- "date": "2000-03-14",
- "open": "1383.62",
- "high": "1395.15",
- "low": "1359.15",
- "close": "1359.15",
- "volume": "1094000000"
+ "Date": "1990-07-10",
+ "Open": 359,
+ "High": 359,
+ "Low": 356,
+ "Close": 356,
+ "Volume": 0
},
{
- "date": "2000-03-15",
- "open": "1359.15",
- "high": "1397.99",
- "low": "1356.99",
- "close": "1392.14",
- "volume": "1302800000"
+ "Date": "1990-07-11",
+ "Open": 356,
+ "High": 361.72,
+ "Low": 356,
+ "Close": 361.72,
+ "Volume": 0
},
{
- "date": "2000-03-16",
- "open": "1392.15",
- "high": "1458.47",
- "low": "1392.15",
- "close": "1458.47",
- "volume": "1482300000"
+ "Date": "1990-07-12",
+ "Open": 361.72,
+ "High": 365,
+ "Low": 360,
+ "Close": 365,
+ "Volume": 0
},
{
- "date": "2000-03-17",
- "open": "1458.47",
- "high": "1477.33",
- "low": "1453.32",
- "close": "1464.47",
- "volume": "1295100000"
+ "Date": "1990-07-13",
+ "Open": 365,
+ "High": 369,
+ "Low": 365,
+ "Close": 367.97,
+ "Volume": 0
},
{
- "date": "2000-03-20",
- "open": "1464.47",
- "high": "1470.3",
- "low": "1448.49",
- "close": "1456.63",
- "volume": "920800000"
+ "Date": "1990-07-16",
+ "Open": 367.97,
+ "High": 369,
+ "Low": 367.97,
+ "Close": 368,
+ "Volume": 0
},
{
- "date": "2000-03-21",
- "open": "1456.63",
- "high": "1493.92",
- "low": "1446.06",
- "close": "1493.87",
- "volume": "1065900000"
+ "Date": "1990-07-17",
+ "Open": 368,
+ "High": 369,
+ "Low": 364,
+ "Close": 367,
+ "Volume": 0
},
{
- "date": "2000-03-22",
- "open": "1493.87",
- "high": "1505.08",
- "low": "1487.33",
- "close": "1500.64",
- "volume": "1075000000"
+ "Date": "1990-07-18",
+ "Open": 367,
+ "High": 367,
+ "Low": 362,
+ "Close": 364.69,
+ "Volume": 0
},
{
- "date": "2000-03-23",
- "open": "1500.64",
- "high": "1532.5",
- "low": "1492.39",
- "close": "1527.35",
- "volume": "1078300000"
+ "Date": "1990-07-19",
+ "Open": 364.69,
+ "High": 365,
+ "Low": 361.91,
+ "Close": 365,
+ "Volume": 0
},
{
- "date": "2000-03-24",
- "open": "1527.35",
- "high": "1552.87",
- "low": "1516.83",
- "close": "1527.46",
- "volume": "1052200000"
+ "Date": "1990-07-20",
+ "Open": 365,
+ "High": 366,
+ "Low": 361,
+ "Close": 361,
+ "Volume": 0
},
{
- "date": "2000-03-27",
- "open": "1527.46",
- "high": "1534.63",
- "low": "1518.46",
- "close": "1523.86",
- "volume": "901000000"
+ "Date": "1990-07-23",
+ "Open": 361,
+ "High": 361,
+ "Low": 350.28,
+ "Close": 355.97,
+ "Volume": 0
},
{
- "date": "2000-03-28",
- "open": "1523.86",
- "high": "1527.36",
- "low": "1507.09",
- "close": "1507.73",
- "volume": "959100000"
+ "Date": "1990-07-24",
+ "Open": 355.97,
+ "High": 356.28,
+ "Low": 351,
+ "Close": 355,
+ "Volume": 0
},
{
- "date": "2000-03-29",
- "open": "1507.73",
- "high": "1521.45",
- "low": "1497.45",
- "close": "1508.52",
- "volume": "1061900000"
+ "Date": "1990-07-25",
+ "Open": 355,
+ "High": 357.28,
+ "Low": 354,
+ "Close": 357.28,
+ "Volume": 0
},
{
- "date": "2000-03-30",
- "open": "1508.52",
- "high": "1517.38",
- "low": "1474.63",
- "close": "1487.92",
- "volume": "1193400000"
+ "Date": "1990-07-26",
+ "Open": 357,
+ "High": 357,
+ "Low": 353,
+ "Close": 355,
+ "Volume": 0
},
{
- "date": "2000-03-31",
- "open": "1487.92",
- "high": "1519.81",
- "low": "1484.38",
- "close": "1498.58",
- "volume": "1227400000"
+ "Date": "1990-07-27",
+ "Open": 355,
+ "High": 355,
+ "Low": 352.44,
+ "Close": 353,
+ "Volume": 0
},
{
- "date": "2000-04-03",
- "open": "1498.58",
- "high": "1507.19",
- "low": "1486.96",
- "close": "1505.97",
- "volume": "1021700000"
+ "Date": "1990-07-30",
+ "Open": 353,
+ "High": 355,
+ "Low": 351.47,
+ "Close": 355,
+ "Volume": 0
},
{
- "date": "2000-04-04",
- "open": "1505.98",
- "high": "1526.45",
- "low": "1416.41",
- "close": "1494.73",
- "volume": "1515460000"
+ "Date": "1990-07-31",
+ "Open": 355,
+ "High": 357,
+ "Low": 353,
+ "Close": 356.47,
+ "Volume": 0
},
{
- "date": "2000-04-05",
- "open": "1494.73",
- "high": "1506.55",
- "low": "1478.05",
- "close": "1487.37",
- "volume": "1110300000"
+ "Date": "1990-08-01",
+ "Open": 356.47,
+ "High": 357,
+ "Low": 353,
+ "Close": 355,
+ "Volume": 0
},
{
- "date": "2000-04-06",
- "open": "1487.37",
- "high": "1511.76",
- "low": "1487.37",
- "close": "1501.34",
- "volume": "1008000000"
+ "Date": "1990-08-02",
+ "Open": 355,
+ "High": 355,
+ "Low": 349,
+ "Close": 351,
+ "Volume": 0
},
{
- "date": "2000-04-07",
- "open": "1501.34",
- "high": "1518.68",
- "low": "1501.34",
- "close": "1516.35",
- "volume": "891600000"
+ "Date": "1990-08-03",
+ "Open": 351,
+ "High": 351,
+ "Low": 338.63,
+ "Close": 344,
+ "Volume": 0
},
{
- "date": "2000-04-10",
- "open": "1516.35",
- "high": "1527.19",
- "low": "1503.35",
- "close": "1504.46",
- "volume": "853700000"
+ "Date": "1990-08-06",
+ "Open": 344,
+ "High": 351,
+ "Low": 338.63,
+ "Close": 344,
+ "Volume": 0
},
{
- "date": "2000-04-11",
- "open": "1504.46",
- "high": "1512.8",
- "low": "1486.78",
- "close": "1500.59",
- "volume": "971400000"
+ "Date": "1990-08-07",
+ "Open": 338,
+ "High": 338,
+ "Low": 332.69,
+ "Close": 334,
+ "Volume": 0
},
{
- "date": "2000-04-12",
- "open": "1500.59",
- "high": "1509.08",
- "low": "1466.15",
- "close": "1467.17",
- "volume": "1175900000"
+ "Date": "1990-08-08",
+ "Open": 334,
+ "High": 339.66,
+ "Low": 334,
+ "Close": 338,
+ "Volume": 0
},
{
- "date": "2000-04-13",
- "open": "1467.17",
- "high": "1477.52",
- "low": "1439.34",
- "close": "1440.51",
- "volume": "1032000000"
+ "Date": "1990-08-09",
+ "Open": 338,
+ "High": 340,
+ "Low": 337,
+ "Close": 339,
+ "Volume": 0
},
{
- "date": "2000-04-14",
- "open": "1440.51",
- "high": "1440.51",
- "low": "1339.4",
- "close": "1356.56",
- "volume": "1279700000"
+ "Date": "1990-08-10",
+ "Open": 339,
+ "High": 339,
+ "Low": 334.69,
+ "Close": 335,
+ "Volume": 0
},
{
- "date": "2000-04-17",
- "open": "1356.56",
- "high": "1401.53",
- "low": "1346.5",
- "close": "1401.44",
- "volume": "1204700000"
+ "Date": "1990-08-13",
+ "Open": 335,
+ "High": 338,
+ "Low": 332.06,
+ "Close": 338,
+ "Volume": 0
},
{
- "date": "2000-04-18",
- "open": "1401.44",
- "high": "1441.61",
- "low": "1397.81",
- "close": "1441.61",
- "volume": "1109400000"
+ "Date": "1990-08-14",
+ "Open": 338,
+ "High": 340,
+ "Low": 337.59,
+ "Close": 339,
+ "Volume": 0
},
{
- "date": "2000-04-19",
- "open": "1441.61",
- "high": "1447.69",
- "low": "1424.26",
- "close": "1427.47",
- "volume": "1001400000"
+ "Date": "1990-08-15",
+ "Open": 339,
+ "High": 341,
+ "Low": 339,
+ "Close": 340.19,
+ "Volume": 0
},
{
- "date": "2000-04-20",
- "open": "1427.47",
- "high": "1435.49",
- "low": "1422.08",
- "close": "1434.54",
- "volume": "896200000"
+ "Date": "1990-08-16",
+ "Open": 340.19,
+ "High": 340.19,
+ "Low": 332,
+ "Close": 332,
+ "Volume": 0
},
{
- "date": "2000-04-24",
- "open": "1434.54",
- "high": "1434.54",
- "low": "1407.13",
- "close": "1429.86",
- "volume": "868700000"
+ "Date": "1990-08-17",
+ "Open": 332,
+ "High": 332,
+ "Low": 324,
+ "Close": 327,
+ "Volume": 0
},
{
- "date": "2000-04-25",
- "open": "1429.86",
- "high": "1477.67",
- "low": "1429.86",
- "close": "1477.44",
- "volume": "1071100000"
+ "Date": "1990-08-20",
+ "Open": 327.22,
+ "High": 329,
+ "Low": 327.22,
+ "Close": 328,
+ "Volume": 0
},
{
- "date": "2000-04-26",
- "open": "1477.44",
- "high": "1482.94",
- "low": "1456.98",
- "close": "1460.99",
- "volume": "999600000"
+ "Date": "1990-08-21",
+ "Open": 328,
+ "High": 328,
+ "Low": 318,
+ "Close": 321,
+ "Volume": 0
},
{
- "date": "2000-04-27",
- "open": "1460.99",
- "high": "1469.21",
- "low": "1434.81",
- "close": "1464.92",
- "volume": "1111000000"
+ "Date": "1990-08-22",
+ "Open": 321,
+ "High": 324.47,
+ "Low": 316,
+ "Close": 316,
+ "Volume": 0
},
{
- "date": "2000-04-28",
- "open": "1464.92",
- "high": "1473.62",
- "low": "1448.15",
- "close": "1452.43",
- "volume": "984600000"
+ "Date": "1990-08-23",
+ "Open": 316,
+ "High": 316,
+ "Low": 306,
+ "Close": 307.19,
+ "Volume": 0
},
{
- "date": "2000-05-01",
- "open": "1452.43",
- "high": "1481.51",
- "low": "1452.43",
- "close": "1468.25",
- "volume": "966300000"
+ "Date": "1990-08-24",
+ "Open": 307.19,
+ "High": 311,
+ "Low": 306.56,
+ "Close": 311,
+ "Volume": 0
},
{
- "date": "2000-05-02",
- "open": "1468.25",
- "high": "1468.25",
- "low": "1445.22",
- "close": "1446.29",
- "volume": "1011500000"
+ "Date": "1990-08-27",
+ "Open": 311,
+ "High": 323.34,
+ "Low": 311,
+ "Close": 321,
+ "Volume": 0
},
{
- "date": "2000-05-03",
- "open": "1446.29",
- "high": "1446.29",
- "low": "1398.36",
- "close": "1415.1",
- "volume": "991600000"
+ "Date": "1990-08-28",
+ "Open": 321,
+ "High": 322.63,
+ "Low": 320.78,
+ "Close": 321,
+ "Volume": 0
},
{
- "date": "2000-05-04",
- "open": "1415.1",
- "high": "1420.99",
- "low": "1404.94",
- "close": "1409.57",
- "volume": "925800000"
+ "Date": "1990-08-29",
+ "Open": 321,
+ "High": 325,
+ "Low": 320,
+ "Close": 324.59,
+ "Volume": 0
},
{
- "date": "2000-05-05",
- "open": "1409.57",
- "high": "1436.03",
- "low": "1405.08",
- "close": "1432.63",
- "volume": "805500000"
+ "Date": "1990-08-30",
+ "Open": 324,
+ "High": 324,
+ "Low": 317,
+ "Close": 318,
+ "Volume": 0
},
{
- "date": "2000-05-08",
- "open": "1432.63",
- "high": "1432.63",
- "low": "1417.05",
- "close": "1424.17",
- "volume": "787600000"
+ "Date": "1990-08-31",
+ "Open": 318,
+ "High": 322,
+ "Low": 316,
+ "Close": 322,
+ "Volume": 0
},
{
- "date": "2000-05-09",
- "open": "1424.17",
- "high": "1430.28",
- "low": "1401.85",
- "close": "1412.14",
- "volume": "896600000"
+ "Date": "1990-09-04",
+ "Open": 322,
+ "High": 323.28,
+ "Low": 319.34,
+ "Close": 323.28,
+ "Volume": 0
},
{
- "date": "2000-05-10",
- "open": "1412.14",
- "high": "1412.14",
- "low": "1375.14",
- "close": "1383.05",
- "volume": "1006400000"
+ "Date": "1990-09-05",
+ "Open": 323.28,
+ "High": 324,
+ "Low": 320,
+ "Close": 324,
+ "Volume": 0
},
{
- "date": "2000-05-11",
- "open": "1383.05",
- "high": "1410.26",
- "low": "1383.05",
- "close": "1407.81",
- "volume": "953600000"
+ "Date": "1990-09-06",
+ "Open": 324,
+ "High": 324,
+ "Low": 319,
+ "Close": 320,
+ "Volume": 0
},
{
- "date": "2000-05-12",
- "open": "1407.81",
- "high": "1430.13",
- "low": "1407.81",
- "close": "1420.96",
- "volume": "858200000"
+ "Date": "1990-09-07",
+ "Open": 320,
+ "High": 324.56,
+ "Low": 319,
+ "Close": 323,
+ "Volume": 0
},
{
- "date": "2000-05-15",
- "open": "1420.96",
- "high": "1452.39",
- "low": "1416.54",
- "close": "1452.36",
- "volume": "854600000"
+ "Date": "1990-09-10",
+ "Open": 323,
+ "High": 326,
+ "Low": 320.97,
+ "Close": 321,
+ "Volume": 0
},
{
- "date": "2000-05-16",
- "open": "1452.36",
- "high": "1470.4",
- "low": "1450.76",
- "close": "1466.04",
- "volume": "955500000"
+ "Date": "1990-09-11",
+ "Open": 321,
+ "High": 322.56,
+ "Low": 319,
+ "Close": 321.13,
+ "Volume": 0
},
{
- "date": "2000-05-17",
- "open": "1466.04",
- "high": "1466.04",
- "low": "1441.67",
- "close": "1447.8",
- "volume": "820500000"
+ "Date": "1990-09-12",
+ "Open": 321.13,
+ "High": 322,
+ "Low": 319,
+ "Close": 322,
+ "Volume": 0
},
{
- "date": "2000-05-18",
- "open": "1447.8",
- "high": "1458.04",
- "low": "1436.59",
- "close": "1437.21",
- "volume": "807900000"
+ "Date": "1990-09-13",
+ "Open": 322,
+ "High": 322,
+ "Low": 318,
+ "Close": 318,
+ "Volume": 0
},
{
- "date": "2000-05-19",
- "open": "1437.21",
- "high": "1437.21",
- "low": "1401.74",
- "close": "1406.95",
- "volume": "853700000"
+ "Date": "1990-09-14",
+ "Open": 318,
+ "High": 318,
+ "Low": 314,
+ "Close": 316,
+ "Volume": 0
},
{
- "date": "2000-05-22",
- "open": "1406.95",
- "high": "1410.55",
- "low": "1368.73",
- "close": "1400.72",
- "volume": "869000000"
+ "Date": "1990-09-17",
+ "Open": 316,
+ "High": 318.16,
+ "Low": 315.66,
+ "Close": 317,
+ "Volume": 0
},
{
- "date": "2000-05-23",
- "open": "1400.72",
- "high": "1403.77",
- "low": "1373.43",
- "close": "1373.86",
- "volume": "869900000"
+ "Date": "1990-09-18",
+ "Open": 317,
+ "High": 318,
+ "Low": 314.84,
+ "Close": 318,
+ "Volume": 0
},
{
- "date": "2000-05-24",
- "open": "1373.86",
- "high": "1401.75",
- "low": "1361.09",
- "close": "1399.05",
- "volume": "1152300000"
+ "Date": "1990-09-19",
+ "Open": 318,
+ "High": 319,
+ "Low": 316,
+ "Close": 316,
+ "Volume": 0
},
{
- "date": "2000-05-25",
- "open": "1399.05",
- "high": "1411.65",
- "low": "1373.93",
- "close": "1381.52",
- "volume": "984500000"
+ "Date": "1990-09-20",
+ "Open": 316,
+ "High": 316,
+ "Low": 310,
+ "Close": 311,
+ "Volume": 0
},
{
- "date": "2000-05-26",
- "open": "1381.52",
- "high": "1391.42",
- "low": "1369.75",
- "close": "1378.02",
- "volume": "722600000"
+ "Date": "1990-09-21",
+ "Open": 311,
+ "High": 312.53,
+ "Low": 307,
+ "Close": 311,
+ "Volume": 0
},
{
- "date": "2000-05-30",
- "open": "1378.02",
- "high": "1422.45",
- "low": "1378.02",
- "close": "1422.45",
- "volume": "844200000"
+ "Date": "1990-09-24",
+ "Open": 311,
+ "High": 311.94,
+ "Low": 303,
+ "Close": 304,
+ "Volume": 0
},
{
- "date": "2000-05-31",
- "open": "1422.44",
- "high": "1434.49",
- "low": "1415.5",
- "close": "1420.6",
- "volume": "960500000"
+ "Date": "1990-09-25",
+ "Open": 304.72,
+ "High": 308.84,
+ "Low": 304.72,
+ "Close": 308.81,
+ "Volume": 0
},
{
- "date": "2000-06-01",
- "open": "1420.6",
- "high": "1448.81",
- "low": "1420.6",
- "close": "1448.81",
- "volume": "960100000"
+ "Date": "1990-09-26",
+ "Open": 308.81,
+ "High": 308.88,
+ "Low": 303.16,
+ "Close": 305.19,
+ "Volume": 0
},
{
- "date": "2000-06-02",
- "open": "1448.81",
- "high": "1483.23",
- "low": "1448.81",
- "close": "1477.26",
- "volume": "1162400000"
+ "Date": "1990-09-27",
+ "Open": 305.19,
+ "High": 307,
+ "Low": 299.31,
+ "Close": 300,
+ "Volume": 0
},
{
- "date": "2000-06-05",
- "open": "1477.26",
- "high": "1477.28",
- "low": "1464.68",
- "close": "1467.63",
- "volume": "838600000"
+ "Date": "1990-09-28",
+ "Open": 300,
+ "High": 306.16,
+ "Low": 295,
+ "Close": 306.16,
+ "Volume": 0
},
{
- "date": "2000-06-06",
- "open": "1467.63",
- "high": "1471.36",
- "low": "1454.74",
- "close": "1457.84",
- "volume": "950100000"
+ "Date": "1990-10-01",
+ "Open": 306.31,
+ "High": 314,
+ "Low": 306.31,
+ "Close": 314,
+ "Volume": 0
},
{
- "date": "2000-06-07",
- "open": "1457.84",
- "high": "1474.64",
- "low": "1455.06",
- "close": "1471.36",
- "volume": "854600000"
+ "Date": "1990-10-02",
+ "Open": 314,
+ "High": 319,
+ "Low": 314,
+ "Close": 315.66,
+ "Volume": 0
},
{
- "date": "2000-06-08",
- "open": "1471.36",
- "high": "1475.65",
- "low": "1456.49",
- "close": "1461.67",
- "volume": "854300000"
+ "Date": "1990-10-03",
+ "Open": 315.66,
+ "High": 316.81,
+ "Low": 310,
+ "Close": 311,
+ "Volume": 0
},
{
- "date": "2000-06-09",
- "open": "1461.67",
- "high": "1472.67",
- "low": "1454.96",
- "close": "1456.95",
- "volume": "786000000"
+ "Date": "1990-10-04",
+ "Open": 311,
+ "High": 313,
+ "Low": 308,
+ "Close": 312,
+ "Volume": 0
},
{
- "date": "2000-06-12",
- "open": "1456.95",
- "high": "1462.93",
- "low": "1445.99",
- "close": "1446",
- "volume": "774100000"
+ "Date": "1990-10-05",
+ "Open": 312,
+ "High": 314,
+ "Low": 305,
+ "Close": 311,
+ "Volume": 0
},
{
- "date": "2000-06-13",
- "open": "1446",
- "high": "1470.42",
- "low": "1442.38",
- "close": "1469.44",
- "volume": "935900000"
+ "Date": "1990-10-08",
+ "Open": 311,
+ "High": 315.09,
+ "Low": 311,
+ "Close": 313,
+ "Volume": 0
},
{
- "date": "2000-06-14",
- "open": "1469.44",
- "high": "1483.62",
- "low": "1467.71",
- "close": "1470.54",
- "volume": "929700000"
+ "Date": "1990-10-09",
+ "Open": 313,
+ "High": 313,
+ "Low": 305.28,
+ "Close": 305.31,
+ "Volume": 0
},
{
- "date": "2000-06-15",
- "open": "1470.54",
- "high": "1482.04",
- "low": "1464.62",
- "close": "1478.73",
- "volume": "1011400000"
+ "Date": "1990-10-10",
+ "Open": 305.31,
+ "High": 306,
+ "Low": 299.66,
+ "Close": 300,
+ "Volume": 0
},
{
- "date": "2000-06-16",
- "open": "1478.73",
- "high": "1480.77",
- "low": "1460.42",
- "close": "1464.46",
- "volume": "1250800000"
+ "Date": "1990-10-11",
+ "Open": 300,
+ "High": 301,
+ "Low": 294,
+ "Close": 295,
+ "Volume": 0
},
{
- "date": "2000-06-19",
- "open": "1464.46",
- "high": "1488.93",
- "low": "1459.05",
- "close": "1486",
- "volume": "921700000"
+ "Date": "1990-10-12",
+ "Open": 295.69,
+ "High": 301,
+ "Low": 295.69,
+ "Close": 300.09,
+ "Volume": 0
},
{
- "date": "2000-06-20",
- "open": "1486",
- "high": "1487.32",
- "low": "1470.18",
- "close": "1475.95",
- "volume": "1031500000"
+ "Date": "1990-10-15",
+ "Open": 300.09,
+ "High": 304,
+ "Low": 296,
+ "Close": 303.72,
+ "Volume": 0
},
{
- "date": "2000-06-21",
- "open": "1475.95",
- "high": "1482.19",
- "low": "1468",
- "close": "1479.13",
- "volume": "1009600000"
+ "Date": "1990-10-16",
+ "Open": 303.72,
+ "High": 304,
+ "Low": 298,
+ "Close": 298,
+ "Volume": 0
},
{
- "date": "2000-06-22",
- "open": "1479.13",
- "high": "1479.13",
- "low": "1448.03",
- "close": "1452.18",
- "volume": "1022700000"
+ "Date": "1990-10-17",
+ "Open": 298,
+ "High": 301,
+ "Low": 297,
+ "Close": 298,
+ "Volume": 0
},
{
- "date": "2000-06-23",
- "open": "1452.18",
- "high": "1459.94",
- "low": "1438.31",
- "close": "1441.48",
- "volume": "847600000"
+ "Date": "1990-10-18",
+ "Open": 298,
+ "High": 305,
+ "Low": 298,
+ "Close": 305,
+ "Volume": 0
},
{
- "date": "2000-06-26",
- "open": "1441.48",
- "high": "1459.66",
- "low": "1441.48",
- "close": "1455.31",
- "volume": "889000000"
+ "Date": "1990-10-19",
+ "Open": 305,
+ "High": 312,
+ "Low": 305,
+ "Close": 312,
+ "Volume": 0
},
{
- "date": "2000-06-27",
- "open": "1455.31",
- "high": "1463.35",
- "low": "1450.55",
- "close": "1450.55",
- "volume": "1042500000"
+ "Date": "1990-10-22",
+ "Open": 312,
+ "High": 315,
+ "Low": 310,
+ "Close": 314,
+ "Volume": 0
},
{
- "date": "2000-06-28",
- "open": "1450.55",
- "high": "1467.63",
- "low": "1450.55",
- "close": "1454.82",
- "volume": "1095100000"
+ "Date": "1990-10-23",
+ "Open": 314,
+ "High": 315.19,
+ "Low": 312,
+ "Close": 312,
+ "Volume": 0
},
{
- "date": "2000-06-29",
- "open": "1454.82",
- "high": "1455.14",
- "low": "1434.63",
- "close": "1442.39",
- "volume": "1110900000"
+ "Date": "1990-10-24",
+ "Open": 312,
+ "High": 313,
+ "Low": 310,
+ "Close": 312,
+ "Volume": 0
},
{
- "date": "2000-06-30",
- "open": "1442.39",
- "high": "1454.68",
- "low": "1438.71",
- "close": "1454.6",
- "volume": "1459700000"
+ "Date": "1990-10-25",
+ "Open": 312,
+ "High": 313,
+ "Low": 309,
+ "Close": 310.53,
+ "Volume": 0
},
{
- "date": "2000-07-03",
- "open": "1454.6",
- "high": "1469.58",
- "low": "1450.85",
- "close": "1469.54",
- "volume": "451900000"
+ "Date": "1990-10-26",
+ "Open": 310.53,
+ "High": 310.53,
+ "Low": 304,
+ "Close": 304,
+ "Volume": 0
},
{
- "date": "2000-07-05",
- "open": "1469.54",
- "high": "1469.54",
- "low": "1442.45",
- "close": "1446.23",
- "volume": "1019300000"
+ "Date": "1990-10-29",
+ "Open": 304,
+ "High": 307,
+ "Low": 300,
+ "Close": 301,
+ "Volume": 0
},
{
- "date": "2000-07-06",
- "open": "1446.23",
- "high": "1461.65",
- "low": "1439.56",
- "close": "1456.67",
- "volume": "947300000"
+ "Date": "1990-10-30",
+ "Open": 301,
+ "High": 304.19,
+ "Low": 299,
+ "Close": 304.19,
+ "Volume": 0
},
{
- "date": "2000-07-07",
- "open": "1456.67",
- "high": "1484.12",
- "low": "1456.67",
- "close": "1478.9",
- "volume": "931700000"
+ "Date": "1990-10-31",
+ "Open": 304.19,
+ "High": 305,
+ "Low": 302,
+ "Close": 304,
+ "Volume": 0
},
{
- "date": "2000-07-10",
- "open": "1478.9",
- "high": "1486.56",
- "low": "1474.76",
- "close": "1475.62",
- "volume": "838700000"
+ "Date": "1990-11-01",
+ "Open": 304,
+ "High": 307.84,
+ "Low": 301,
+ "Close": 307.06,
+ "Volume": 0
},
{
- "date": "2000-07-11",
- "open": "1475.62",
- "high": "1488.77",
- "low": "1470.48",
- "close": "1480.88",
- "volume": "980500000"
+ "Date": "1990-11-02",
+ "Open": 307.06,
+ "High": 311,
+ "Low": 306,
+ "Close": 311,
+ "Volume": 0
},
{
- "date": "2000-07-12",
- "open": "1480.88",
- "high": "1497.69",
- "low": "1480.88",
- "close": "1492.92",
- "volume": "1001200000"
+ "Date": "1990-11-05",
+ "Open": 311,
+ "High": 314,
+ "Low": 311,
+ "Close": 314,
+ "Volume": 0
},
{
- "date": "2000-07-13",
- "open": "1492.92",
- "high": "1501.39",
- "low": "1489.65",
- "close": "1495.84",
- "volume": "1026800000"
+ "Date": "1990-11-06",
+ "Open": 314,
+ "High": 314,
+ "Low": 311,
+ "Close": 311,
+ "Volume": 0
},
{
- "date": "2000-07-14",
- "open": "1495.84",
- "high": "1509.99",
- "low": "1494.56",
- "close": "1509.98",
- "volume": "960600000"
+ "Date": "1990-11-07",
+ "Open": 311,
+ "High": 311,
+ "Low": 305,
+ "Close": 306.03,
+ "Volume": 0
},
{
- "date": "2000-07-17",
- "open": "1509.98",
- "high": "1517.32",
- "low": "1505.26",
- "close": "1510.49",
- "volume": "906000000"
+ "Date": "1990-11-08",
+ "Open": 306.03,
+ "High": 309,
+ "Low": 305.09,
+ "Close": 307,
+ "Volume": 0
},
{
- "date": "2000-07-18",
- "open": "1510.49",
- "high": "1510.49",
- "low": "1491.35",
- "close": "1493.74",
- "volume": "908300000"
+ "Date": "1990-11-09",
+ "Open": 307,
+ "High": 313,
+ "Low": 307,
+ "Close": 313,
+ "Volume": 0
},
{
- "date": "2000-07-19",
- "open": "1493.74",
- "high": "1495.63",
- "low": "1479.92",
- "close": "1481.96",
- "volume": "909400000"
+ "Date": "1990-11-12",
+ "Open": 313,
+ "High": 319,
+ "Low": 313,
+ "Close": 319,
+ "Volume": 0
},
{
- "date": "2000-07-20",
- "open": "1481.96",
- "high": "1501.92",
- "low": "1481.96",
- "close": "1495.57",
- "volume": "1064600000"
+ "Date": "1990-11-13",
+ "Open": 319,
+ "High": 319,
+ "Low": 317,
+ "Close": 317,
+ "Volume": 0
},
{
- "date": "2000-07-21",
- "open": "1495.57",
- "high": "1495.57",
- "low": "1477.91",
- "close": "1480.19",
- "volume": "968300000"
+ "Date": "1990-11-14",
+ "Open": 317.72,
+ "High": 321,
+ "Low": 317.72,
+ "Close": 320,
+ "Volume": 0
},
{
- "date": "2000-07-24",
- "open": "1480.19",
- "high": "1485.88",
- "low": "1463.8",
- "close": "1464.29",
- "volume": "880300000"
+ "Date": "1990-11-15",
+ "Open": 320,
+ "High": 320,
+ "Low": 316.41,
+ "Close": 317.06,
+ "Volume": 0
},
{
- "date": "2000-07-25",
- "open": "1464.29",
- "high": "1476.23",
- "low": "1464.29",
- "close": "1474.47",
- "volume": "969400000"
+ "Date": "1990-11-16",
+ "Open": 317.06,
+ "High": 318,
+ "Low": 314,
+ "Close": 317.38,
+ "Volume": 0
},
{
- "date": "2000-07-26",
- "open": "1474.47",
- "high": "1474.47",
- "low": "1452.42",
- "close": "1452.42",
- "volume": "1235800000"
+ "Date": "1990-11-19",
+ "Open": 317.47,
+ "High": 319,
+ "Low": 317.47,
+ "Close": 319,
+ "Volume": 0
},
{
- "date": "2000-07-27",
- "open": "1452.42",
- "high": "1464.91",
- "low": "1445.33",
- "close": "1449.62",
- "volume": "1156400000"
+ "Date": "1990-11-20",
+ "Open": 319,
+ "High": 319,
+ "Low": 315.97,
+ "Close": 315.97,
+ "Volume": 0
},
{
- "date": "2000-07-28",
- "open": "1449.62",
- "high": "1456.68",
- "low": "1413.89",
- "close": "1419.89",
- "volume": "980000000"
+ "Date": "1990-11-21",
+ "Open": 315.97,
+ "High": 316.47,
+ "Low": 312,
+ "Close": 316.09,
+ "Volume": 0
},
{
- "date": "2000-07-31",
- "open": "1419.89",
- "high": "1437.65",
- "low": "1418.71",
- "close": "1430.83",
- "volume": "952600000"
+ "Date": "1990-11-23",
+ "Open": 316.09,
+ "High": 317.94,
+ "Low": 315.19,
+ "Close": 315.31,
+ "Volume": 0
},
{
- "date": "2000-08-01",
- "open": "1430.83",
- "high": "1443.54",
- "low": "1428.96",
- "close": "1438.1",
- "volume": "938700000"
+ "Date": "1990-11-26",
+ "Open": 315.31,
+ "High": 316,
+ "Low": 311,
+ "Close": 316,
+ "Volume": 0
},
{
- "date": "2000-08-02",
- "open": "1438.1",
- "high": "1451.59",
- "low": "1433.49",
- "close": "1438.7",
- "volume": "994500000"
+ "Date": "1990-11-27",
+ "Open": 316,
+ "High": 318.31,
+ "Low": 315,
+ "Close": 318.31,
+ "Volume": 0
},
{
- "date": "2000-08-03",
- "open": "1438.7",
- "high": "1454.19",
- "low": "1425.43",
- "close": "1452.56",
- "volume": "1095600000"
+ "Date": "1990-11-28",
+ "Open": 318.31,
+ "High": 319,
+ "Low": 317,
+ "Close": 317,
+ "Volume": 0
},
{
- "date": "2000-08-04",
- "open": "1452.56",
- "high": "1462.93",
- "low": "1451.31",
- "close": "1462.93",
- "volume": "956000000"
+ "Date": "1990-11-29",
+ "Open": 317,
+ "High": 317,
+ "Low": 315.09,
+ "Close": 316,
+ "Volume": 0
},
{
- "date": "2000-08-07",
- "open": "1462.93",
- "high": "1480.8",
- "low": "1460.72",
- "close": "1479.32",
- "volume": "854800000"
+ "Date": "1990-11-30",
+ "Open": 316,
+ "High": 323.06,
+ "Low": 315,
+ "Close": 322.69,
+ "Volume": 0
},
{
- "date": "2000-08-08",
- "open": "1479.32",
- "high": "1484.52",
- "low": "1472.61",
- "close": "1482.8",
- "volume": "992200000"
+ "Date": "1990-12-03",
+ "Open": 322.72,
+ "High": 324.31,
+ "Low": 322.72,
+ "Close": 324.31,
+ "Volume": 0
},
{
- "date": "2000-08-09",
- "open": "1482.8",
- "high": "1490.33",
- "low": "1471.16",
- "close": "1472.87",
- "volume": "1054000000"
+ "Date": "1990-12-04",
+ "Open": 324.31,
+ "High": 326,
+ "Low": 321,
+ "Close": 326,
+ "Volume": 0
},
{
- "date": "2000-08-10",
- "open": "1472.87",
- "high": "1475.15",
- "low": "1459.89",
- "close": "1460.25",
- "volume": "940800000"
+ "Date": "1990-12-05",
+ "Open": 326,
+ "High": 329,
+ "Low": 325,
+ "Close": 329,
+ "Volume": 0
},
{
- "date": "2000-08-11",
- "open": "1460.25",
- "high": "1475.72",
- "low": "1453.06",
- "close": "1471.84",
- "volume": "835500000"
+ "Date": "1990-12-06",
+ "Open": 329,
+ "High": 333,
+ "Low": 328,
+ "Close": 329.22,
+ "Volume": 0
},
{
- "date": "2000-08-14",
- "open": "1471.84",
- "high": "1491.64",
- "low": "1468.56",
- "close": "1491.56",
- "volume": "783800000"
+ "Date": "1990-12-07",
+ "Open": 329,
+ "High": 329,
+ "Low": 326,
+ "Close": 327,
+ "Volume": 0
},
{
- "date": "2000-08-15",
- "open": "1491.56",
- "high": "1493.12",
- "low": "1482.74",
- "close": "1484.43",
- "volume": "895900000"
+ "Date": "1990-12-10",
+ "Open": 327,
+ "High": 328,
+ "Low": 326.47,
+ "Close": 328,
+ "Volume": 0
},
{
- "date": "2000-08-16",
- "open": "1484.43",
- "high": "1496.09",
- "low": "1475.74",
- "close": "1479.85",
- "volume": "929800000"
+ "Date": "1990-12-11",
+ "Open": 328,
+ "High": 328,
+ "Low": 325,
+ "Close": 326,
+ "Volume": 0
},
{
- "date": "2000-08-17",
- "open": "1479.85",
- "high": "1499.32",
- "low": "1479.85",
- "close": "1496.07",
- "volume": "922400000"
+ "Date": "1990-12-12",
+ "Open": 326,
+ "High": 330.59,
+ "Low": 326,
+ "Close": 330.59,
+ "Volume": 0
},
{
- "date": "2000-08-18",
- "open": "1496.07",
- "high": "1499.47",
- "low": "1488.99",
- "close": "1491.72",
- "volume": "821400000"
+ "Date": "1990-12-13",
+ "Open": 330,
+ "High": 330,
+ "Low": 328,
+ "Close": 329,
+ "Volume": 0
},
{
- "date": "2000-08-21",
- "open": "1491.72",
- "high": "1502.84",
- "low": "1491.13",
- "close": "1499.48",
- "volume": "731600000"
+ "Date": "1990-12-14",
+ "Open": 329,
+ "High": 329,
+ "Low": 325.5,
+ "Close": 326,
+ "Volume": 0
},
{
- "date": "2000-08-22",
- "open": "1499.48",
- "high": "1508.45",
- "low": "1497.42",
- "close": "1498.13",
- "volume": "818800000"
+ "Date": "1990-12-17",
+ "Open": 326,
+ "High": 326.06,
+ "Low": 324,
+ "Close": 326.06,
+ "Volume": 0
},
{
- "date": "2000-08-23",
- "open": "1498.13",
- "high": "1507.2",
- "low": "1489.52",
- "close": "1505.97",
- "volume": "871000000"
+ "Date": "1990-12-18",
+ "Open": 326.06,
+ "High": 330.16,
+ "Low": 325,
+ "Close": 330.16,
+ "Volume": 0
},
{
- "date": "2000-08-24",
- "open": "1505.97",
- "high": "1511.16",
- "low": "1501.25",
- "close": "1508.31",
- "volume": "837100000"
+ "Date": "1990-12-19",
+ "Open": 330.16,
+ "High": 330.63,
+ "Low": 329,
+ "Close": 330.63,
+ "Volume": 0
},
{
- "date": "2000-08-25",
- "open": "1508.31",
- "high": "1513.47",
- "low": "1505.09",
- "close": "1506.45",
- "volume": "685600000"
+ "Date": "1990-12-20",
+ "Open": 330.38,
+ "High": 330.38,
+ "Low": 326,
+ "Close": 330.38,
+ "Volume": 0
},
{
- "date": "2000-08-28",
- "open": "1506.45",
- "high": "1523.95",
- "low": "1506.45",
- "close": "1514.09",
- "volume": "733600000"
+ "Date": "1990-12-21",
+ "Open": 330.38,
+ "High": 332,
+ "Low": 330.38,
+ "Close": 331,
+ "Volume": 0
},
{
- "date": "2000-08-29",
- "open": "1514.09",
- "high": "1514.81",
- "low": "1505.46",
- "close": "1509.84",
- "volume": "795600000"
+ "Date": "1990-12-24",
+ "Open": 331,
+ "High": 331,
+ "Low": 329,
+ "Close": 329,
+ "Volume": 0
},
{
- "date": "2000-08-30",
- "open": "1509.84",
- "high": "1510.49",
- "low": "1500.09",
- "close": "1502.59",
- "volume": "818400000"
+ "Date": "1990-12-26",
+ "Open": 329,
+ "High": 331,
+ "Low": 329,
+ "Close": 330,
+ "Volume": 0
},
{
- "date": "2000-08-31",
- "open": "1502.59",
- "high": "1525.21",
- "low": "1502.59",
- "close": "1517.68",
- "volume": "1056600000"
+ "Date": "1990-12-27",
+ "Open": 330,
+ "High": 331.13,
+ "Low": 328.72,
+ "Close": 328.91,
+ "Volume": 0
},
{
- "date": "2000-09-01",
- "open": "1517.68",
- "high": "1530.09",
- "low": "1515.53",
- "close": "1520.77",
- "volume": "767700000"
+ "Date": "1990-12-28",
+ "Open": 328,
+ "High": 328,
+ "Low": 327.75,
+ "Close": 328,
+ "Volume": 0
},
{
- "date": "2000-09-05",
- "open": "1520.77",
- "high": "1520.77",
- "low": "1504.21",
- "close": "1507.08",
- "volume": "838500000"
+ "Date": "1990-12-31",
+ "Open": 328,
+ "High": 330.72,
+ "Low": 327,
+ "Close": 330.69,
+ "Volume": 0
},
{
- "date": "2000-09-06",
- "open": "1507.08",
- "high": "1512.61",
- "low": "1492.12",
- "close": "1492.25",
- "volume": "995100000"
+ "Date": "1991-01-02",
+ "Open": 330,
+ "High": 330,
+ "Low": 326,
+ "Close": 326,
+ "Volume": 0
},
{
- "date": "2000-09-07",
- "open": "1492.25",
- "high": "1505.34",
- "low": "1492.25",
- "close": "1502.51",
- "volume": "985500000"
+ "Date": "1991-01-03",
+ "Open": 326,
+ "High": 326,
+ "Low": 321,
+ "Close": 321,
+ "Volume": 0
},
{
- "date": "2000-09-08",
- "open": "1502.51",
- "high": "1502.51",
- "low": "1489.88",
- "close": "1494.5",
- "volume": "961000000"
+ "Date": "1991-01-04",
+ "Open": 321,
+ "High": 322,
+ "Low": 318,
+ "Close": 321,
+ "Volume": 0
},
{
- "date": "2000-09-11",
- "open": "1494.5",
- "high": "1506.76",
- "low": "1483.01",
- "close": "1489.26",
- "volume": "899300000"
+ "Date": "1991-01-07",
+ "Open": 320,
+ "High": 320,
+ "Low": 315,
+ "Close": 315,
+ "Volume": 0
},
{
- "date": "2000-09-12",
- "open": "1489.26",
- "high": "1496.93",
- "low": "1479.67",
- "close": "1481.99",
- "volume": "991200000"
+ "Date": "1991-01-08",
+ "Open": 315,
+ "High": 316,
+ "Low": 313,
+ "Close": 314,
+ "Volume": 0
},
{
- "date": "2000-09-13",
- "open": "1481.99",
- "high": "1487.45",
- "low": "1473.61",
- "close": "1484.91",
- "volume": "1068300000"
+ "Date": "1991-01-09",
+ "Open": 314,
+ "High": 320,
+ "Low": 310,
+ "Close": 311,
+ "Volume": 0
},
{
- "date": "2000-09-14",
- "open": "1484.91",
- "high": "1494.16",
- "low": "1476.73",
- "close": "1480.87",
- "volume": "1014000000"
+ "Date": "1991-01-10",
+ "Open": 311,
+ "High": 314,
+ "Low": 311,
+ "Close": 314,
+ "Volume": 0
},
{
- "date": "2000-09-15",
- "open": "1480.87",
- "high": "1480.96",
- "low": "1460.22",
- "close": "1465.81",
- "volume": "1268400000"
+ "Date": "1991-01-11",
+ "Open": 314,
+ "High": 315.75,
+ "Low": 313,
+ "Close": 315.72,
+ "Volume": 0
},
{
- "date": "2000-09-18",
- "open": "1465.81",
- "high": "1467.77",
- "low": "1441.92",
- "close": "1444.51",
- "volume": "962500000"
+ "Date": "1991-01-14",
+ "Open": 315.72,
+ "High": 315.72,
+ "Low": 309,
+ "Close": 312,
+ "Volume": 0
},
{
- "date": "2000-09-19",
- "open": "1444.51",
- "high": "1461.16",
- "low": "1444.51",
- "close": "1459.9",
- "volume": "1024900000"
+ "Date": "1991-01-15",
+ "Open": 312,
+ "High": 313,
+ "Low": 311,
+ "Close": 313,
+ "Volume": 0
},
{
- "date": "2000-09-20",
- "open": "1459.9",
- "high": "1460.49",
- "low": "1430.95",
- "close": "1451.34",
- "volume": "1104000000"
+ "Date": "1991-01-16",
+ "Open": 313,
+ "High": 316.53,
+ "Low": 312,
+ "Close": 316.53,
+ "Volume": 0
},
{
- "date": "2000-09-21",
- "open": "1451.34",
- "high": "1452.77",
- "low": "1436.3",
- "close": "1449.05",
- "volume": "1105400000"
+ "Date": "1991-01-17",
+ "Open": 316.78,
+ "High": 327,
+ "Low": 316.78,
+ "Close": 327,
+ "Volume": 0
},
{
- "date": "2000-09-22",
- "open": "1449.05",
- "high": "1449.05",
- "low": "1421.88",
- "close": "1448.72",
- "volume": "1185500000"
+ "Date": "1991-01-18",
+ "Open": 327.25,
+ "High": 332.72,
+ "Low": 327.25,
+ "Close": 332.72,
+ "Volume": 0
},
{
- "date": "2000-09-25",
- "open": "1448.72",
- "high": "1457.42",
- "low": "1435.93",
- "close": "1439.03",
- "volume": "982400000"
+ "Date": "1991-01-21",
+ "Open": 332.72,
+ "High": 332.72,
+ "Low": 328,
+ "Close": 331.19,
+ "Volume": 0
},
{
- "date": "2000-09-26",
- "open": "1439.03",
- "high": "1448.04",
- "low": "1425.25",
- "close": "1427.21",
- "volume": "1106600000"
+ "Date": "1991-01-22",
+ "Open": 331.19,
+ "High": 331.81,
+ "Low": 327,
+ "Close": 328.97,
+ "Volume": 0
},
{
- "date": "2000-09-27",
- "open": "1427.21",
- "high": "1437.22",
- "low": "1419.44",
- "close": "1426.57",
- "volume": "1174700000"
+ "Date": "1991-01-23",
+ "Open": 328.97,
+ "High": 331.13,
+ "Low": 327,
+ "Close": 330.66,
+ "Volume": 0
},
{
- "date": "2000-09-28",
- "open": "1426.57",
- "high": "1461.69",
- "low": "1425.78",
- "close": "1458.29",
- "volume": "1206200000"
+ "Date": "1991-01-24",
+ "Open": 330.66,
+ "High": 335,
+ "Low": 330.59,
+ "Close": 334,
+ "Volume": 0
},
{
- "date": "2000-09-29",
- "open": "1458.29",
- "high": "1458.29",
- "low": "1436.29",
- "close": "1436.51",
- "volume": "1197100000"
+ "Date": "1991-01-25",
+ "Open": 334.63,
+ "High": 336.22,
+ "Low": 334.63,
+ "Close": 336.22,
+ "Volume": 0
},
{
- "date": "2000-10-02",
- "open": "1436.52",
- "high": "1445.6",
- "low": "1429.83",
- "close": "1436.23",
- "volume": "1051200000"
+ "Date": "1991-01-28",
+ "Open": 336.22,
+ "High": 337,
+ "Low": 335,
+ "Close": 336.09,
+ "Volume": 0
},
{
- "date": "2000-10-03",
- "open": "1436.23",
- "high": "1454.82",
- "low": "1425.28",
- "close": "1426.46",
- "volume": "1098100000"
+ "Date": "1991-01-29",
+ "Open": 336.09,
+ "High": 336.09,
+ "Low": 334.81,
+ "Close": 335,
+ "Volume": 0
},
{
- "date": "2000-10-04",
- "open": "1426.46",
- "high": "1439.99",
- "low": "1416.31",
- "close": "1434.32",
- "volume": "1167400000"
+ "Date": "1991-01-30",
+ "Open": 335,
+ "High": 340,
+ "Low": 335,
+ "Close": 340,
+ "Volume": 0
},
{
- "date": "2000-10-05",
- "open": "1434.32",
- "high": "1444.17",
- "low": "1431.8",
- "close": "1436.28",
- "volume": "1176100000"
+ "Date": "1991-01-31",
+ "Open": 340,
+ "High": 343,
+ "Low": 340,
+ "Close": 343,
+ "Volume": 0
},
{
- "date": "2000-10-06",
- "open": "1436.28",
- "high": "1443.3",
- "low": "1397.06",
- "close": "1408.99",
- "volume": "1150100000"
+ "Date": "1991-02-01",
+ "Open": 343,
+ "High": 344,
+ "Low": 340,
+ "Close": 343.16,
+ "Volume": 0
},
{
- "date": "2000-10-09",
- "open": "1408.99",
- "high": "1409.69",
- "low": "1392.48",
- "close": "1402.03",
- "volume": "716600000"
+ "Date": "1991-02-04",
+ "Open": 343.16,
+ "High": 348,
+ "Low": 342,
+ "Close": 348,
+ "Volume": 0
},
{
- "date": "2000-10-10",
- "open": "1402.03",
- "high": "1408.83",
- "low": "1383.85",
- "close": "1387.02",
- "volume": "1044000000"
+ "Date": "1991-02-05",
+ "Open": 348,
+ "High": 351.81,
+ "Low": 347.66,
+ "Close": 351.81,
+ "Volume": 0
},
{
- "date": "2000-10-11",
- "open": "1387.02",
- "high": "1387.02",
- "low": "1349.67",
- "close": "1364.59",
- "volume": "1387500000"
+ "Date": "1991-02-06",
+ "Open": 351.81,
+ "High": 358.22,
+ "Low": 349,
+ "Close": 358.22,
+ "Volume": 0
},
{
- "date": "2000-10-12",
- "open": "1364.59",
- "high": "1374.93",
- "low": "1328.06",
- "close": "1329.78",
- "volume": "1388600000"
+ "Date": "1991-02-07",
+ "Open": 358.22,
+ "High": 363,
+ "Low": 355,
+ "Close": 356,
+ "Volume": 0
},
{
- "date": "2000-10-13",
- "open": "1329.78",
- "high": "1374.17",
- "low": "1327.08",
- "close": "1374.17",
- "volume": "1223900000"
+ "Date": "1991-02-08",
+ "Open": 356.06,
+ "High": 359,
+ "Low": 356.06,
+ "Close": 359,
+ "Volume": 0
},
{
- "date": "2000-10-16",
- "open": "1374.17",
- "high": "1379.48",
- "low": "1365.06",
- "close": "1374.62",
- "volume": "1005400000"
+ "Date": "1991-02-11",
+ "Open": 359,
+ "High": 368,
+ "Low": 359,
+ "Close": 368,
+ "Volume": 0
},
{
- "date": "2000-10-17",
- "open": "1374.62",
- "high": "1380.99",
- "low": "1342.34",
- "close": "1349.97",
- "volume": "1161500000"
+ "Date": "1991-02-12",
+ "Open": 368,
+ "High": 370,
+ "Low": 365,
+ "Close": 365,
+ "Volume": 0
},
{
- "date": "2000-10-18",
- "open": "1349.97",
- "high": "1356.65",
- "low": "1305.79",
- "close": "1342.13",
- "volume": "1441700000"
+ "Date": "1991-02-13",
+ "Open": 365,
+ "High": 369.06,
+ "Low": 364,
+ "Close": 369.06,
+ "Volume": 0
},
{
- "date": "2000-10-19",
- "open": "1342.13",
- "high": "1389.93",
- "low": "1342.13",
- "close": "1388.76",
- "volume": "1297900000"
+ "Date": "1991-02-14",
+ "Open": 369.06,
+ "High": 370.81,
+ "Low": 362,
+ "Close": 364.69,
+ "Volume": 0
},
{
- "date": "2000-10-20",
- "open": "1388.76",
- "high": "1408.47",
- "low": "1382.19",
- "close": "1396.93",
- "volume": "1177400000"
+ "Date": "1991-02-15",
+ "Open": 364.72,
+ "High": 369.19,
+ "Low": 364.72,
+ "Close": 369.19,
+ "Volume": 0
},
{
- "date": "2000-10-23",
- "open": "1396.93",
- "high": "1406.96",
- "low": "1387.75",
- "close": "1395.78",
- "volume": "1046800000"
+ "Date": "1991-02-19",
+ "Open": 369.19,
+ "High": 370.34,
+ "Low": 367.16,
+ "Close": 369,
+ "Volume": 0
},
{
- "date": "2000-10-24",
- "open": "1395.78",
- "high": "1415.64",
- "low": "1388.13",
- "close": "1398.13",
- "volume": "1158600000"
+ "Date": "1991-02-20",
+ "Open": 369,
+ "High": 369,
+ "Low": 364,
+ "Close": 365.44,
+ "Volume": 0
},
{
- "date": "2000-10-25",
- "open": "1398.13",
- "high": "1398.13",
- "low": "1362.21",
- "close": "1364.9",
- "volume": "1315600000"
+ "Date": "1991-02-21",
+ "Open": 365.44,
+ "High": 366,
+ "Low": 364,
+ "Close": 364,
+ "Volume": 0
},
{
- "date": "2000-10-26",
- "open": "1364.9",
- "high": "1372.72",
- "low": "1337.81",
- "close": "1364.44",
- "volume": "1303800000"
+ "Date": "1991-02-22",
+ "Open": 364.72,
+ "High": 370,
+ "Low": 364.72,
+ "Close": 365,
+ "Volume": 0
},
{
- "date": "2000-10-27",
- "open": "1364.44",
- "high": "1384.57",
- "low": "1364.13",
- "close": "1379.58",
- "volume": "1086300000"
+ "Date": "1991-02-25",
+ "Open": 365.5,
+ "High": 370.59,
+ "Low": 365.5,
+ "Close": 367.81,
+ "Volume": 0
},
{
- "date": "2000-10-30",
- "open": "1379.58",
- "high": "1406.36",
- "low": "1376.86",
- "close": "1398.66",
- "volume": "1186500000"
+ "Date": "1991-02-26",
+ "Open": 367.81,
+ "High": 367.81,
+ "Low": 362,
+ "Close": 362,
+ "Volume": 0
},
{
- "date": "2000-10-31",
- "open": "1398.66",
- "high": "1432.22",
- "low": "1398.66",
- "close": "1429.4",
- "volume": "1366400000"
+ "Date": "1991-02-27",
+ "Open": 362,
+ "High": 368,
+ "Low": 362,
+ "Close": 367,
+ "Volume": 0
},
{
- "date": "2000-11-01",
- "open": "1429.4",
- "high": "1429.6",
- "low": "1410.45",
- "close": "1421.22",
- "volume": "1206800000"
+ "Date": "1991-02-28",
+ "Open": 367,
+ "High": 369,
+ "Low": 365,
+ "Close": 367.22,
+ "Volume": 0
},
{
- "date": "2000-11-02",
- "open": "1421.22",
- "high": "1433.4",
- "low": "1421.22",
- "close": "1428.32",
- "volume": "1167700000"
+ "Date": "1991-03-01",
+ "Open": 367.22,
+ "High": 370,
+ "Low": 363,
+ "Close": 370,
+ "Volume": 0
},
{
- "date": "2000-11-03",
- "open": "1428.32",
- "high": "1433.21",
- "low": "1420.92",
- "close": "1426.69",
- "volume": "997700000"
+ "Date": "1991-03-04",
+ "Open": 370,
+ "High": 371,
+ "Low": 369,
+ "Close": 369,
+ "Volume": 0
},
{
- "date": "2000-11-06",
- "open": "1428.76",
- "high": "1438.46",
- "low": "1427.72",
- "close": "1432.19",
- "volume": "930900000"
+ "Date": "1991-03-05",
+ "Open": 369,
+ "High": 377,
+ "Low": 369,
+ "Close": 376,
+ "Volume": 0
},
{
- "date": "2000-11-07",
- "open": "1432.19",
- "high": "1436.22",
- "low": "1423.26",
- "close": "1431.87",
- "volume": "880900000"
+ "Date": "1991-03-06",
+ "Open": 376,
+ "High": 379,
+ "Low": 375.06,
+ "Close": 376.53,
+ "Volume": 0
},
{
- "date": "2000-11-08",
- "open": "1431.87",
- "high": "1437.28",
- "low": "1408.78",
- "close": "1409.28",
- "volume": "909300000"
+ "Date": "1991-03-07",
+ "Open": 376.53,
+ "High": 377,
+ "Low": 375,
+ "Close": 375,
+ "Volume": 0
},
{
- "date": "2000-11-09",
- "open": "1409.28",
- "high": "1409.28",
- "low": "1369.68",
- "close": "1400.14",
- "volume": "1111000000"
+ "Date": "1991-03-08",
+ "Open": 375,
+ "High": 378,
+ "Low": 374,
+ "Close": 374,
+ "Volume": 0
},
{
- "date": "2000-11-10",
- "open": "1400.14",
- "high": "1400.14",
- "low": "1365.97",
- "close": "1365.98",
- "volume": "962500000"
+ "Date": "1991-03-11",
+ "Open": 374,
+ "High": 375.31,
+ "Low": 372,
+ "Close": 372,
+ "Volume": 0
},
{
- "date": "2000-11-13",
- "open": "1365.98",
- "high": "1365.98",
- "low": "1328.62",
- "close": "1351.26",
- "volume": "1129300000"
+ "Date": "1991-03-12",
+ "Open": 372,
+ "High": 374,
+ "Low": 369,
+ "Close": 370.09,
+ "Volume": 0
},
{
- "date": "2000-11-14",
- "open": "1351.26",
- "high": "1390.06",
- "low": "1351.26",
- "close": "1382.95",
- "volume": "1118800000"
+ "Date": "1991-03-13",
+ "Open": 370.09,
+ "High": 374,
+ "Low": 370.09,
+ "Close": 374,
+ "Volume": 0
},
{
- "date": "2000-11-15",
- "open": "1382.95",
- "high": "1395.96",
- "low": "1374.75",
- "close": "1389.81",
- "volume": "1066800000"
+ "Date": "1991-03-14",
+ "Open": 374,
+ "High": 378.88,
+ "Low": 371,
+ "Close": 373,
+ "Volume": 0
},
{
- "date": "2000-11-16",
- "open": "1389.81",
- "high": "1394.76",
- "low": "1370.39",
- "close": "1372.32",
- "volume": "956300000"
+ "Date": "1991-03-15",
+ "Open": 373,
+ "High": 374,
+ "Low": 370.66,
+ "Close": 373,
+ "Volume": 0
},
{
- "date": "2000-11-17",
- "open": "1372.32",
- "high": "1384.85",
- "low": "1355.55",
- "close": "1367.72",
- "volume": "1070400000"
+ "Date": "1991-03-18",
+ "Open": 373,
+ "High": 374.28,
+ "Low": 369,
+ "Close": 372.34,
+ "Volume": 0
},
{
- "date": "2000-11-20",
- "open": "1367.72",
- "high": "1367.72",
- "low": "1341.67",
- "close": "1342.62",
- "volume": "955800000"
+ "Date": "1991-03-19",
+ "Open": 372.34,
+ "High": 372.34,
+ "Low": 366,
+ "Close": 366,
+ "Volume": 0
},
{
- "date": "2000-11-21",
- "open": "1342.62",
- "high": "1355.87",
- "low": "1333.62",
- "close": "1347.35",
- "volume": "1137100000"
+ "Date": "1991-03-20",
+ "Open": 366,
+ "High": 368,
+ "Low": 365,
+ "Close": 367,
+ "Volume": 0
},
{
- "date": "2000-11-22",
- "open": "1347.35",
- "high": "1347.35",
- "low": "1321.89",
- "close": "1322.36",
- "volume": "963200000"
+ "Date": "1991-03-21",
+ "Open": 367,
+ "High": 371.03,
+ "Low": 366,
+ "Close": 366,
+ "Volume": 0
},
{
- "date": "2000-11-24",
- "open": "1322.36",
- "high": "1343.83",
- "low": "1322.36",
- "close": "1341.77",
- "volume": "404870000"
+ "Date": "1991-03-22",
+ "Open": 366,
+ "High": 368.69,
+ "Low": 365,
+ "Close": 367,
+ "Volume": 0
},
{
- "date": "2000-11-27",
- "open": "1341.77",
- "high": "1362.5",
- "low": "1341.77",
- "close": "1348.97",
- "volume": "946100000"
+ "Date": "1991-03-25",
+ "Open": 367,
+ "High": 371.97,
+ "Low": 367,
+ "Close": 369,
+ "Volume": 0
},
{
- "date": "2000-11-28",
- "open": "1348.97",
- "high": "1358.81",
- "low": "1334.97",
- "close": "1336.09",
- "volume": "1028200000"
+ "Date": "1991-03-26",
+ "Open": 369,
+ "High": 376.94,
+ "Low": 369,
+ "Close": 376.94,
+ "Volume": 0
},
{
- "date": "2000-11-29",
- "open": "1336.09",
- "high": "1352.38",
- "low": "1329.28",
- "close": "1341.93",
- "volume": "402100000"
+ "Date": "1991-03-27",
+ "Open": 376.94,
+ "High": 378,
+ "Low": 374,
+ "Close": 375,
+ "Volume": 0
},
{
- "date": "2000-11-30",
- "open": "1341.91",
- "high": "1341.91",
- "low": "1294.9",
- "close": "1314.95",
- "volume": "1186530000"
+ "Date": "1991-03-28",
+ "Open": 375,
+ "High": 376,
+ "Low": 374,
+ "Close": 375.69,
+ "Volume": 0
},
{
- "date": "2000-12-01",
- "open": "1314.95",
- "high": "1334.67",
- "low": "1307.02",
- "close": "1315.23",
- "volume": "1195200000"
+ "Date": "1991-04-01",
+ "Open": 375.69,
+ "High": 375.69,
+ "Low": 370.84,
+ "Close": 371.94,
+ "Volume": 0
},
{
- "date": "2000-12-04",
- "open": "1315.18",
- "high": "1332.06",
- "low": "1310.23",
- "close": "1324.97",
- "volume": "1103000000"
+ "Date": "1991-04-02",
+ "Open": 371.94,
+ "High": 379,
+ "Low": 371.94,
+ "Close": 379,
+ "Volume": 0
},
{
- "date": "2000-12-05",
- "open": "1324.97",
- "high": "1376.56",
- "low": "1324.97",
- "close": "1376.54",
- "volume": "900300000"
+ "Date": "1991-04-03",
+ "Open": 379,
+ "High": 381,
+ "Low": 378,
+ "Close": 378,
+ "Volume": 0
},
{
- "date": "2000-12-06",
- "open": "1376.54",
- "high": "1376.54",
- "low": "1346.15",
- "close": "1351.46",
- "volume": "1399300000"
+ "Date": "1991-04-04",
+ "Open": 378,
+ "High": 381,
+ "Low": 377.16,
+ "Close": 379,
+ "Volume": 0
},
{
- "date": "2000-12-07",
- "open": "1351.46",
- "high": "1353.5",
- "low": "1339.26",
- "close": "1343.55",
- "volume": "1128000000"
+ "Date": "1991-04-05",
+ "Open": 379,
+ "High": 381.38,
+ "Low": 374.47,
+ "Close": 375,
+ "Volume": 0
},
{
- "date": "2000-12-08",
- "open": "1343.55",
- "high": "1380.33",
- "low": "1343.55",
- "close": "1369.89",
- "volume": "1358300000"
+ "Date": "1991-04-08",
+ "Open": 375,
+ "High": 378,
+ "Low": 374,
+ "Close": 378,
+ "Volume": 0
},
{
- "date": "2000-12-11",
- "open": "1369.89",
- "high": "1389.05",
- "low": "1364.14",
- "close": "1380.2",
- "volume": "1202400000"
+ "Date": "1991-04-09",
+ "Open": 378,
+ "High": 379.06,
+ "Low": 373,
+ "Close": 373,
+ "Volume": 0
},
{
- "date": "2000-12-12",
- "open": "1380.2",
- "high": "1380.27",
- "low": "1370.27",
- "close": "1371.18",
- "volume": "1083400000"
+ "Date": "1991-04-10",
+ "Open": 373,
+ "High": 374,
+ "Low": 371.66,
+ "Close": 373.47,
+ "Volume": 0
},
{
- "date": "2000-12-13",
- "open": "1371.18",
- "high": "1385.82",
- "low": "1358.48",
- "close": "1359.99",
- "volume": "1195100000"
+ "Date": "1991-04-11",
+ "Open": 373.47,
+ "High": 379,
+ "Low": 373.47,
+ "Close": 377,
+ "Volume": 0
},
{
- "date": "2000-12-14",
- "open": "1359.99",
- "high": "1359.99",
- "low": "1340.48",
- "close": "1340.93",
- "volume": "1061300000"
+ "Date": "1991-04-12",
+ "Open": 377,
+ "High": 381.22,
+ "Low": 376,
+ "Close": 380,
+ "Volume": 0
},
{
- "date": "2000-12-15",
- "open": "1340.93",
- "high": "1340.93",
- "low": "1305.38",
- "close": "1312.15",
- "volume": "1561100000"
+ "Date": "1991-04-15",
+ "Open": 380,
+ "High": 382,
+ "Low": 378,
+ "Close": 381.59,
+ "Volume": 0
},
{
- "date": "2000-12-18",
- "open": "1312.15",
- "high": "1332.32",
- "low": "1312.15",
- "close": "1322.74",
- "volume": "1189900000"
+ "Date": "1991-04-16",
+ "Open": 381.59,
+ "High": 387,
+ "Low": 379,
+ "Close": 387,
+ "Volume": 0
},
{
- "date": "2000-12-19",
- "open": "1322.96",
- "high": "1346.44",
- "low": "1305.2",
- "close": "1305.6",
- "volume": "1324900000"
+ "Date": "1991-04-17",
+ "Open": 387.94,
+ "High": 391.81,
+ "Low": 387.94,
+ "Close": 390,
+ "Volume": 0
},
{
- "date": "2000-12-20",
- "open": "1305.6",
- "high": "1305.6",
- "low": "1261.16",
- "close": "1264.74",
- "volume": "1421600000"
+ "Date": "1991-04-18",
+ "Open": 390,
+ "High": 390,
+ "Low": 388,
+ "Close": 388,
+ "Volume": 0
},
{
- "date": "2000-12-21",
- "open": "1264.74",
- "high": "1285.31",
- "low": "1254.07",
- "close": "1274.86",
- "volume": "1449900000"
+ "Date": "1991-04-19",
+ "Open": 388,
+ "High": 388,
+ "Low": 383,
+ "Close": 384.63,
+ "Volume": 0
},
{
- "date": "2000-12-22",
- "open": "1274.86",
- "high": "1305.97",
- "low": "1274.86",
- "close": "1305.95",
- "volume": "1087100000"
+ "Date": "1991-04-22",
+ "Open": 384.59,
+ "High": 384.59,
+ "Low": 380,
+ "Close": 380,
+ "Volume": 0
},
{
- "date": "2000-12-26",
- "open": "1305.97",
- "high": "1315.94",
- "low": "1301.64",
- "close": "1315.19",
- "volume": "806500000"
+ "Date": "1991-04-23",
+ "Open": 380,
+ "High": 383,
+ "Low": 379,
+ "Close": 381,
+ "Volume": 0
},
{
- "date": "2000-12-27",
- "open": "1315.19",
- "high": "1332.03",
- "low": "1310.96",
- "close": "1328.92",
- "volume": "1092700000"
+ "Date": "1991-04-24",
+ "Open": 381,
+ "High": 383.06,
+ "Low": 379,
+ "Close": 382,
+ "Volume": 0
},
{
- "date": "2000-12-28",
- "open": "1328.92",
- "high": "1335.93",
- "low": "1325.78",
- "close": "1334.22",
- "volume": "1015300000"
+ "Date": "1991-04-25",
+ "Open": 382,
+ "High": 382,
+ "Low": 378,
+ "Close": 379.78,
+ "Volume": 0
},
{
- "date": "2000-12-29",
- "open": "1334.22",
- "high": "1340.1",
- "low": "1317.51",
- "close": "1320.28",
- "volume": "1035500000"
+ "Date": "1991-04-26",
+ "Open": 379.78,
+ "High": 380.34,
+ "Low": 376,
+ "Close": 379.06,
+ "Volume": 0
},
{
- "date": "2001-01-02",
- "open": "1320.28",
- "high": "1320.28",
- "low": "1276.05",
- "close": "1283.27",
- "volume": "1129400000"
+ "Date": "1991-04-29",
+ "Open": 379.06,
+ "High": 380,
+ "Low": 373,
+ "Close": 373,
+ "Volume": 0
},
{
- "date": "2001-01-03",
- "open": "1283.27",
- "high": "1347.76",
- "low": "1274.62",
- "close": "1347.56",
- "volume": "1880700000"
+ "Date": "1991-04-30",
+ "Open": 373.03,
+ "High": 377,
+ "Low": 373.03,
+ "Close": 375,
+ "Volume": 0
},
{
- "date": "2001-01-04",
- "open": "1347.56",
- "high": "1350.24",
- "low": "1329.14",
- "close": "1333.34",
- "volume": "2131000000"
+ "Date": "1991-05-01",
+ "Open": 375.84,
+ "High": 380.91,
+ "Low": 375.84,
+ "Close": 380.91,
+ "Volume": 0
},
{
- "date": "2001-01-05",
- "open": "1333.34",
- "high": "1334.77",
- "low": "1294.95",
- "close": "1298.35",
- "volume": "1430800000"
+ "Date": "1991-05-02",
+ "Open": 380.91,
+ "High": 382.44,
+ "Low": 379,
+ "Close": 380,
+ "Volume": 0
},
{
- "date": "2001-01-08",
- "open": "1298.35",
- "high": "1298.35",
- "low": "1276.29",
- "close": "1295.86",
- "volume": "1115500000"
+ "Date": "1991-05-03",
+ "Open": 380,
+ "High": 381,
+ "Low": 378,
+ "Close": 380,
+ "Volume": 0
},
{
- "date": "2001-01-09",
- "open": "1295.86",
- "high": "1311.72",
- "low": "1295.14",
- "close": "1300.8",
- "volume": "1191300000"
+ "Date": "1991-05-06",
+ "Open": 380,
+ "High": 380.25,
+ "Low": 377,
+ "Close": 380.25,
+ "Volume": 0
},
{
- "date": "2001-01-10",
- "open": "1300.8",
- "high": "1313.76",
- "low": "1287.28",
- "close": "1313.27",
- "volume": "1296500000"
+ "Date": "1991-05-07",
+ "Open": 380,
+ "High": 380,
+ "Low": 377,
+ "Close": 377,
+ "Volume": 0
},
{
- "date": "2001-01-11",
- "open": "1313.27",
- "high": "1332.19",
- "low": "1309.72",
- "close": "1326.82",
- "volume": "1411200000"
+ "Date": "1991-05-08",
+ "Open": 377,
+ "High": 379.81,
+ "Low": 376.66,
+ "Close": 378,
+ "Volume": 0
},
{
- "date": "2001-01-12",
- "open": "1326.82",
- "high": "1333.21",
- "low": "1311.59",
- "close": "1318.55",
- "volume": "1276000000"
+ "Date": "1991-05-09",
+ "Open": 378,
+ "High": 383.78,
+ "Low": 378,
+ "Close": 383.78,
+ "Volume": 0
},
{
- "date": "2001-01-16",
- "open": "1318.32",
- "high": "1327.81",
- "low": "1313.33",
- "close": "1326.65",
- "volume": "1205700000"
+ "Date": "1991-05-10",
+ "Open": 383,
+ "High": 383,
+ "Low": 375,
+ "Close": 375,
+ "Volume": 0
},
{
- "date": "2001-01-17",
- "open": "1326.65",
- "high": "1346.92",
- "low": "1325.41",
- "close": "1329.47",
- "volume": "1349100000"
+ "Date": "1991-05-13",
+ "Open": 375,
+ "High": 377.06,
+ "Low": 374,
+ "Close": 376,
+ "Volume": 0
},
{
- "date": "2001-01-18",
- "open": "1329.89",
- "high": "1352.71",
- "low": "1327.41",
- "close": "1347.97",
- "volume": "1445000000"
+ "Date": "1991-05-14",
+ "Open": 376,
+ "High": 376,
+ "Low": 370,
+ "Close": 371,
+ "Volume": 0
},
{
- "date": "2001-01-19",
- "open": "1347.97",
- "high": "1354.55",
- "low": "1336.74",
- "close": "1342.54",
- "volume": "1407800000"
+ "Date": "1991-05-15",
+ "Open": 371,
+ "High": 372,
+ "Low": 365,
+ "Close": 368,
+ "Volume": 0
},
{
- "date": "2001-01-22",
- "open": "1342.54",
- "high": "1353.62",
- "low": "1333.84",
- "close": "1342.9",
- "volume": "1164000000"
+ "Date": "1991-05-16",
+ "Open": 368,
+ "High": 372.59,
+ "Low": 368,
+ "Close": 372.59,
+ "Volume": 0
},
{
- "date": "2001-01-23",
- "open": "1342.9",
- "high": "1362.9",
- "low": "1339.63",
- "close": "1360.4",
- "volume": "1232600000"
+ "Date": "1991-05-17",
+ "Open": 372.59,
+ "High": 373.03,
+ "Low": 369,
+ "Close": 372,
+ "Volume": 0
},
{
- "date": "2001-01-24",
- "open": "1360.4",
- "high": "1369.75",
- "low": "1357.28",
- "close": "1364.3",
- "volume": "1309000000"
+ "Date": "1991-05-20",
+ "Open": 372,
+ "High": 373,
+ "Low": 371.81,
+ "Close": 372.88,
+ "Volume": 0
},
{
- "date": "2001-01-25",
- "open": "1364.3",
- "high": "1367.35",
- "low": "1354.63",
- "close": "1357.51",
- "volume": "1258000000"
+ "Date": "1991-05-21",
+ "Open": 372.88,
+ "High": 376,
+ "Low": 372.88,
+ "Close": 375,
+ "Volume": 0
},
{
- "date": "2001-01-26",
- "open": "1357.51",
- "high": "1357.51",
- "low": "1342.75",
- "close": "1354.95",
- "volume": "1098000000"
+ "Date": "1991-05-22",
+ "Open": 375,
+ "High": 376.59,
+ "Low": 374,
+ "Close": 376.59,
+ "Volume": 0
},
{
- "date": "2001-01-29",
- "open": "1354.92",
- "high": "1365.54",
- "low": "1350.36",
- "close": "1364.17",
- "volume": "1053100000"
+ "Date": "1991-05-23",
+ "Open": 376.59,
+ "High": 378.22,
+ "Low": 373,
+ "Close": 374,
+ "Volume": 0
},
{
- "date": "2001-01-30",
- "open": "1364.17",
- "high": "1375.68",
- "low": "1356.2",
- "close": "1373.73",
- "volume": "1149800000"
+ "Date": "1991-05-24",
+ "Open": 374,
+ "High": 378.25,
+ "Low": 374,
+ "Close": 377,
+ "Volume": 0
},
{
- "date": "2001-01-31",
- "open": "1373.73",
- "high": "1383.37",
- "low": "1364.66",
- "close": "1366.01",
- "volume": "1295300000"
+ "Date": "1991-05-28",
+ "Open": 377.38,
+ "High": 382.31,
+ "Low": 377.38,
+ "Close": 381,
+ "Volume": 0
},
{
- "date": "2001-02-01",
- "open": "1366.01",
- "high": "1373.5",
- "low": "1359.34",
- "close": "1373.47",
- "volume": "1118800000"
+ "Date": "1991-05-29",
+ "Open": 381,
+ "High": 383,
+ "Low": 381,
+ "Close": 382,
+ "Volume": 0
},
{
- "date": "2001-02-02",
- "open": "1373.47",
- "high": "1376.38",
- "low": "1348.72",
- "close": "1349.47",
- "volume": "1048400000"
+ "Date": "1991-05-30",
+ "Open": 382,
+ "High": 388.53,
+ "Low": 382,
+ "Close": 386,
+ "Volume": 0
},
{
- "date": "2001-02-05",
- "open": "1349.47",
- "high": "1354.56",
- "low": "1344.48",
- "close": "1354.31",
- "volume": "1013000000"
+ "Date": "1991-05-31",
+ "Open": 386,
+ "High": 389,
+ "Low": 385.03,
+ "Close": 389,
+ "Volume": 0
},
{
- "date": "2001-02-06",
- "open": "1354.31",
- "high": "1363.55",
- "low": "1350.04",
- "close": "1352.26",
- "volume": "1059600000"
+ "Date": "1991-06-03",
+ "Open": 389,
+ "High": 389,
+ "Low": 386,
+ "Close": 388.19,
+ "Volume": 0
},
{
- "date": "2001-02-07",
- "open": "1352.26",
- "high": "1352.26",
- "low": "1334.26",
- "close": "1340.89",
- "volume": "1158300000"
+ "Date": "1991-06-04",
+ "Open": 388.19,
+ "High": 388.19,
+ "Low": 385.44,
+ "Close": 387,
+ "Volume": 0
},
{
- "date": "2001-02-08",
- "open": "1341.1",
- "high": "1350.32",
- "low": "1332.42",
- "close": "1332.53",
- "volume": "1107200000"
+ "Date": "1991-06-05",
+ "Open": 387,
+ "High": 388.72,
+ "Low": 384,
+ "Close": 385.28,
+ "Volume": 0
},
{
- "date": "2001-02-09",
- "open": "1332.53",
- "high": "1332.53",
- "low": "1309.98",
- "close": "1314.76",
- "volume": "1075500000"
+ "Date": "1991-06-06",
+ "Open": 385,
+ "High": 385,
+ "Low": 383,
+ "Close": 383,
+ "Volume": 0
},
{
- "date": "2001-02-12",
- "open": "1314.76",
- "high": "1330.96",
- "low": "1313.64",
- "close": "1330.31",
- "volume": "1039100000"
+ "Date": "1991-06-07",
+ "Open": 383,
+ "High": 383,
+ "Low": 378,
+ "Close": 379,
+ "Volume": 0
},
{
- "date": "2001-02-13",
- "open": "1330.31",
- "high": "1336.62",
- "low": "1317.51",
- "close": "1318.8",
- "volume": "1075200000"
+ "Date": "1991-06-10",
+ "Open": 379,
+ "High": 379,
+ "Low": 377,
+ "Close": 378,
+ "Volume": 0
},
{
- "date": "2001-02-14",
- "open": "1318.8",
- "high": "1320.73",
- "low": "1304.72",
- "close": "1315.92",
- "volume": "1150300000"
+ "Date": "1991-06-11",
+ "Open": 378,
+ "High": 381.16,
+ "Low": 378,
+ "Close": 381.16,
+ "Volume": 0
},
{
- "date": "2001-02-15",
- "open": "1315.92",
- "high": "1331.29",
- "low": "1315.92",
- "close": "1326.61",
- "volume": "1153700000"
+ "Date": "1991-06-12",
+ "Open": 381.16,
+ "High": 381.16,
+ "Low": 374,
+ "Close": 376,
+ "Volume": 0
},
{
- "date": "2001-02-16",
- "open": "1326.61",
- "high": "1326.61",
- "low": "1293.18",
- "close": "1301.53",
- "volume": "1257200000"
+ "Date": "1991-06-13",
+ "Open": 376.25,
+ "High": 377,
+ "Low": 376.25,
+ "Close": 377,
+ "Volume": 0
},
{
- "date": "2001-02-20",
- "open": "1301.53",
- "high": "1307.16",
- "low": "1278.44",
- "close": "1278.94",
- "volume": "1112200000"
+ "Date": "1991-06-14",
+ "Open": 377,
+ "High": 382.94,
+ "Low": 377,
+ "Close": 382.91,
+ "Volume": 0
},
{
- "date": "2001-02-21",
- "open": "1278.94",
- "high": "1282.97",
- "low": "1253.16",
- "close": "1255.27",
- "volume": "1208500000"
+ "Date": "1991-06-17",
+ "Open": 382.91,
+ "High": 382.97,
+ "Low": 380.41,
+ "Close": 380.41,
+ "Volume": 0
},
{
- "date": "2001-02-22",
- "open": "1255.27",
- "high": "1259.94",
- "low": "1228.33",
- "close": "1252.82",
- "volume": "1365900000"
+ "Date": "1991-06-18",
+ "Open": 380.41,
+ "High": 381,
+ "Low": 377,
+ "Close": 378,
+ "Volume": 0
},
{
- "date": "2001-02-23",
- "open": "1252.82",
- "high": "1252.82",
- "low": "1215.44",
- "close": "1245.86",
- "volume": "1231300000"
+ "Date": "1991-06-19",
+ "Open": 378,
+ "High": 378,
+ "Low": 374,
+ "Close": 375.28,
+ "Volume": 0
},
{
- "date": "2001-02-26",
- "open": "1245.86",
- "high": "1267.69",
- "low": "1241.71",
- "close": "1267.65",
- "volume": "1130800000"
+ "Date": "1991-06-20",
+ "Open": 375.28,
+ "High": 376.91,
+ "Low": 373,
+ "Close": 375,
+ "Volume": 0
},
{
- "date": "2001-02-27",
- "open": "1267.65",
- "high": "1272.76",
- "low": "1252.26",
- "close": "1257.94",
- "volume": "1114100000"
+ "Date": "1991-06-21",
+ "Open": 375,
+ "High": 377,
+ "Low": 375,
+ "Close": 377,
+ "Volume": 0
},
{
- "date": "2001-02-28",
- "open": "1257.94",
- "high": "1263.47",
- "low": "1229.65",
- "close": "1239.94",
- "volume": "1225300000"
+ "Date": "1991-06-24",
+ "Open": 377,
+ "High": 377,
+ "Low": 370,
+ "Close": 370,
+ "Volume": 0
},
{
- "date": "2001-03-01",
- "open": "1239.94",
- "high": "1241.36",
- "low": "1214.5",
- "close": "1241.23",
- "volume": "1294900000"
+ "Date": "1991-06-25",
+ "Open": 370,
+ "High": 372,
+ "Low": 369,
+ "Close": 370,
+ "Volume": 0
},
{
- "date": "2001-03-02",
- "open": "1241.23",
- "high": "1251.01",
- "low": "1219.74",
- "close": "1234.18",
- "volume": "1294000000"
+ "Date": "1991-06-26",
+ "Open": 370,
+ "High": 372,
+ "Low": 368,
+ "Close": 371,
+ "Volume": 0
},
{
- "date": "2001-03-05",
- "open": "1234.18",
- "high": "1242.55",
- "low": "1234.04",
- "close": "1241.41",
- "volume": "929200000"
+ "Date": "1991-06-27",
+ "Open": 371,
+ "High": 374,
+ "Low": 371,
+ "Close": 374,
+ "Volume": 0
},
{
- "date": "2001-03-06",
- "open": "1241.41",
- "high": "1267.42",
- "low": "1241.41",
- "close": "1253.8",
- "volume": "1091800000"
+ "Date": "1991-06-28",
+ "Open": 374,
+ "High": 374,
+ "Low": 367,
+ "Close": 371.5,
+ "Volume": 0
},
{
- "date": "2001-03-07",
- "open": "1253.8",
- "high": "1263.86",
- "low": "1253.8",
- "close": "1261.89",
- "volume": "1132200000"
+ "Date": "1991-07-01",
+ "Open": 371.56,
+ "High": 377,
+ "Low": 371.56,
+ "Close": 377,
+ "Volume": 0
},
{
- "date": "2001-03-08",
- "open": "1261.89",
- "high": "1266.5",
- "low": "1257.6",
- "close": "1264.74",
- "volume": "1114100000"
+ "Date": "1991-07-02",
+ "Open": 377,
+ "High": 377,
+ "Low": 376,
+ "Close": 377,
+ "Volume": 0
},
{
- "date": "2001-03-09",
- "open": "1264.74",
- "high": "1264.74",
- "low": "1228.42",
- "close": "1233.42",
- "volume": "1085900000"
+ "Date": "1991-07-03",
+ "Open": 377,
+ "High": 377,
+ "Low": 372.25,
+ "Close": 373,
+ "Volume": 0
},
{
- "date": "2001-03-12",
- "open": "1233.42",
- "high": "1233.42",
- "low": "1176.78",
- "close": "1180.16",
- "volume": "1229000000"
+ "Date": "1991-07-05",
+ "Open": 373,
+ "High": 375,
+ "Low": 372.53,
+ "Close": 374.25,
+ "Volume": 0
},
{
- "date": "2001-03-13",
- "open": "1180.16",
- "high": "1197.83",
- "low": "1171.5",
- "close": "1197.66",
- "volume": "1360900000"
+ "Date": "1991-07-08",
+ "Open": 374.25,
+ "High": 377,
+ "Low": 370,
+ "Close": 377,
+ "Volume": 0
},
{
- "date": "2001-03-14",
- "open": "1197.66",
- "high": "1197.66",
- "low": "1155.35",
- "close": "1166.71",
- "volume": "1397400000"
+ "Date": "1991-07-09",
+ "Open": 377,
+ "High": 378,
+ "Low": 375,
+ "Close": 376.34,
+ "Volume": 0
},
{
- "date": "2001-03-15",
- "open": "1166.71",
- "high": "1182.04",
- "low": "1166.71",
- "close": "1173.56",
- "volume": "1259500000"
+ "Date": "1991-07-10",
+ "Open": 376.34,
+ "High": 380,
+ "Low": 375,
+ "Close": 375,
+ "Volume": 0
},
{
- "date": "2001-03-16",
- "open": "1173.56",
- "high": "1173.56",
- "low": "1148.64",
- "close": "1150.53",
- "volume": "1543560000"
+ "Date": "1991-07-11",
+ "Open": 375,
+ "High": 377,
+ "Low": 375,
+ "Close": 376,
+ "Volume": 0
},
{
- "date": "2001-03-19",
- "open": "1150.53",
- "high": "1173.5",
- "low": "1147.18",
- "close": "1170.81",
- "volume": "1126200000"
+ "Date": "1991-07-12",
+ "Open": 376,
+ "High": 381,
+ "Low": 375,
+ "Close": 380.78,
+ "Volume": 0
},
{
- "date": "2001-03-20",
- "open": "1170.81",
- "high": "1180.56",
- "low": "1142.19",
- "close": "1142.62",
- "volume": "1235900000"
+ "Date": "1991-07-15",
+ "Open": 380.78,
+ "High": 383,
+ "Low": 380.75,
+ "Close": 382,
+ "Volume": 0
},
{
- "date": "2001-03-21",
- "open": "1142.62",
- "high": "1149.39",
- "low": "1118.74",
- "close": "1122.14",
- "volume": "1346300000"
+ "Date": "1991-07-16",
+ "Open": 382,
+ "High": 382,
+ "Low": 380,
+ "Close": 381,
+ "Volume": 0
},
{
- "date": "2001-03-22",
- "open": "1122.14",
- "high": "1124.27",
- "low": "1081.19",
- "close": "1117.58",
- "volume": "1723950000"
+ "Date": "1991-07-17",
+ "Open": 381.41,
+ "High": 382,
+ "Low": 381.41,
+ "Close": 381.56,
+ "Volume": 0
},
{
- "date": "2001-03-23",
- "open": "1117.58",
- "high": "1141.83",
- "low": "1117.58",
- "close": "1139.83",
- "volume": "1364900000"
+ "Date": "1991-07-18",
+ "Open": 381.56,
+ "High": 385,
+ "Low": 381.56,
+ "Close": 385,
+ "Volume": 0
},
{
- "date": "2001-03-26",
- "open": "1139.83",
- "high": "1160.02",
- "low": "1139.83",
- "close": "1152.69",
- "volume": "1114000000"
+ "Date": "1991-07-19",
+ "Open": 385,
+ "High": 385,
+ "Low": 383,
+ "Close": 384.69,
+ "Volume": 0
},
{
- "date": "2001-03-27",
- "open": "1152.69",
- "high": "1183.35",
- "low": "1150.96",
- "close": "1182.17",
- "volume": "1314200000"
+ "Date": "1991-07-22",
+ "Open": 384,
+ "High": 384,
+ "Low": 381,
+ "Close": 382,
+ "Volume": 0
},
{
- "date": "2001-03-28",
- "open": "1182.17",
- "high": "1182.17",
- "low": "1147.83",
- "close": "1153.29",
- "volume": "1333400000"
+ "Date": "1991-07-23",
+ "Open": 382,
+ "High": 384,
+ "Low": 379,
+ "Close": 379,
+ "Volume": 0
},
{
- "date": "2001-03-29",
- "open": "1153.29",
- "high": "1161.69",
- "low": "1136.26",
- "close": "1147.95",
- "volume": "1234500000"
+ "Date": "1991-07-24",
+ "Open": 379,
+ "High": 380,
+ "Low": 378,
+ "Close": 378,
+ "Volume": 0
},
{
- "date": "2001-03-30",
- "open": "1147.95",
- "high": "1162.8",
- "low": "1143.83",
- "close": "1160.33",
- "volume": "1280800000"
+ "Date": "1991-07-25",
+ "Open": 378.47,
+ "High": 381.41,
+ "Low": 378.47,
+ "Close": 380,
+ "Volume": 0
},
{
- "date": "2001-04-02",
- "open": "1160.33",
- "high": "1169.51",
- "low": "1137.51",
- "close": "1145.87",
- "volume": "1254900000"
+ "Date": "1991-07-26",
+ "Open": 380,
+ "High": 381,
+ "Low": 379,
+ "Close": 380,
+ "Volume": 0
},
{
- "date": "2001-04-03",
- "open": "1145.87",
- "high": "1145.87",
- "low": "1100.19",
- "close": "1106.46",
- "volume": "1386100000"
+ "Date": "1991-07-29",
+ "Open": 380,
+ "High": 383.47,
+ "Low": 380,
+ "Close": 383.47,
+ "Volume": 0
},
{
- "date": "2001-04-04",
- "open": "1106.46",
- "high": "1117.5",
- "low": "1091.99",
- "close": "1103.25",
- "volume": "1425590000"
+ "Date": "1991-07-30",
+ "Open": 383.47,
+ "High": 386,
+ "Low": 383.47,
+ "Close": 386,
+ "Volume": 0
},
{
- "date": "2001-04-05",
- "open": "1103.25",
- "high": "1151.47",
- "low": "1103.25",
- "close": "1151.44",
- "volume": "1368000000"
+ "Date": "1991-07-31",
+ "Open": 386.59,
+ "High": 387,
+ "Low": 386.59,
+ "Close": 387,
+ "Volume": 0
},
{
- "date": "2001-04-06",
- "open": "1151.44",
- "high": "1151.44",
- "low": "1119.29",
- "close": "1128.43",
- "volume": "1266800000"
+ "Date": "1991-08-01",
+ "Open": 387,
+ "High": 387.38,
+ "Low": 386,
+ "Close": 387.38,
+ "Volume": 0
},
{
- "date": "2001-04-09",
- "open": "1128.43",
- "high": "1146.13",
- "low": "1126.38",
- "close": "1137.59",
- "volume": "1062800000"
+ "Date": "1991-08-02",
+ "Open": 387.38,
+ "High": 389,
+ "Low": 386.16,
+ "Close": 387.56,
+ "Volume": 0
},
{
- "date": "2001-04-10",
- "open": "1137.59",
- "high": "1173.92",
- "low": "1137.59",
- "close": "1168.38",
- "volume": "1349600000"
+ "Date": "1991-08-05",
+ "Open": 387.53,
+ "High": 387.53,
+ "Low": 384,
+ "Close": 385.19,
+ "Volume": 0
},
{
- "date": "2001-04-11",
- "open": "1168.38",
- "high": "1182.24",
- "low": "1160.26",
- "close": "1165.89",
- "volume": "1290300000"
+ "Date": "1991-08-06",
+ "Open": 385.19,
+ "High": 390,
+ "Low": 384.91,
+ "Close": 390,
+ "Volume": 0
},
{
- "date": "2001-04-12",
- "open": "1165.89",
- "high": "1183.51",
- "low": "1157.73",
- "close": "1183.5",
- "volume": "1102000000"
+ "Date": "1991-08-07",
+ "Open": 390,
+ "High": 391,
+ "Low": 389,
+ "Close": 390,
+ "Volume": 0
},
{
- "date": "2001-04-16",
- "open": "1183.5",
- "high": "1184.64",
- "low": "1167.38",
- "close": "1179.68",
- "volume": "913900000"
+ "Date": "1991-08-08",
+ "Open": 390,
+ "High": 391,
+ "Low": 388.47,
+ "Close": 389,
+ "Volume": 0
},
{
- "date": "2001-04-17",
- "open": "1179.68",
- "high": "1192.25",
- "low": "1168.9",
- "close": "1191.81",
- "volume": "1109600000"
+ "Date": "1991-08-09",
+ "Open": 389,
+ "High": 389,
+ "Low": 387.13,
+ "Close": 387.38,
+ "Volume": 0
},
{
- "date": "2001-04-18",
- "open": "1191.81",
- "high": "1248.42",
- "low": "1191.81",
- "close": "1238.16",
- "volume": "1918900000"
+ "Date": "1991-08-12",
+ "Open": 387.38,
+ "High": 388.53,
+ "Low": 385,
+ "Close": 388.06,
+ "Volume": 0
},
{
- "date": "2001-04-19",
- "open": "1238.16",
- "high": "1253.71",
- "low": "1233.39",
- "close": "1253.69",
- "volume": "1486800000"
+ "Date": "1991-08-13",
+ "Open": 388.06,
+ "High": 392.38,
+ "Low": 388.06,
+ "Close": 389,
+ "Volume": 0
},
{
- "date": "2001-04-20",
- "open": "1253.7",
- "high": "1253.7",
- "low": "1234.41",
- "close": "1242.98",
- "volume": "1338700000"
+ "Date": "1991-08-14",
+ "Open": 389,
+ "High": 391,
+ "Low": 389,
+ "Close": 389,
+ "Volume": 0
},
{
- "date": "2001-04-23",
- "open": "1242.98",
- "high": "1242.98",
- "low": "1217.47",
- "close": "1224.36",
- "volume": "1012600000"
+ "Date": "1991-08-15",
+ "Open": 389,
+ "High": 391,
+ "Low": 389,
+ "Close": 389,
+ "Volume": 0
},
{
- "date": "2001-04-24",
- "open": "1224.36",
- "high": "1233.54",
- "low": "1208.89",
- "close": "1209.47",
- "volume": "1216500000"
+ "Date": "1991-08-16",
+ "Open": 389,
+ "High": 390,
+ "Low": 383.5,
+ "Close": 385,
+ "Volume": 0
},
{
- "date": "2001-04-25",
- "open": "1209.47",
- "high": "1232.36",
- "low": "1207.38",
- "close": "1228.75",
- "volume": "1203600000"
+ "Date": "1991-08-19",
+ "Open": 385,
+ "High": 385,
+ "Low": 374.28,
+ "Close": 376,
+ "Volume": 0
},
{
- "date": "2001-04-26",
- "open": "1228.75",
- "high": "1248.3",
- "low": "1228.75",
- "close": "1234.52",
- "volume": "1345200000"
+ "Date": "1991-08-20",
+ "Open": 376,
+ "High": 380,
+ "Low": 376,
+ "Close": 379,
+ "Volume": 0
},
{
- "date": "2001-04-27",
- "open": "1234.52",
- "high": "1253.07",
- "low": "1234.52",
- "close": "1253.05",
- "volume": "1091300000"
+ "Date": "1991-08-21",
+ "Open": 379,
+ "High": 390,
+ "Low": 379,
+ "Close": 390,
+ "Volume": 0
},
{
- "date": "2001-04-30",
- "open": "1253.05",
- "high": "1269.3",
- "low": "1243.99",
- "close": "1249.46",
- "volume": "1266800000"
+ "Date": "1991-08-22",
+ "Open": 390.66,
+ "High": 391,
+ "Low": 390.66,
+ "Close": 391,
+ "Volume": 0
},
{
- "date": "2001-05-01",
- "open": "1249.46",
- "high": "1266.47",
- "low": "1243.55",
- "close": "1266.44",
- "volume": "1181300000"
+ "Date": "1991-08-23",
+ "Open": 391,
+ "High": 395,
+ "Low": 390,
+ "Close": 394.53,
+ "Volume": 0
},
{
- "date": "2001-05-02",
- "open": "1266.44",
- "high": "1272.93",
- "low": "1257.7",
- "close": "1267.43",
- "volume": "1342200000"
+ "Date": "1991-08-26",
+ "Open": 394,
+ "High": 394,
+ "Low": 392,
+ "Close": 393,
+ "Volume": 0
},
{
- "date": "2001-05-03",
- "open": "1267.43",
- "high": "1267.43",
- "low": "1239.88",
- "close": "1248.58",
- "volume": "1137900000"
+ "Date": "1991-08-27",
+ "Open": 393,
+ "High": 393.19,
+ "Low": 391,
+ "Close": 393.19,
+ "Volume": 0
},
{
- "date": "2001-05-04",
- "open": "1248.58",
- "high": "1267.51",
- "low": "1232",
- "close": "1266.61",
- "volume": "1082100000"
+ "Date": "1991-08-28",
+ "Open": 393.19,
+ "High": 396,
+ "Low": 393.16,
+ "Close": 396,
+ "Volume": 0
},
{
- "date": "2001-05-07",
- "open": "1266.61",
- "high": "1270",
- "low": "1259.19",
- "close": "1263.51",
- "volume": "949000000"
+ "Date": "1991-08-29",
+ "Open": 396,
+ "High": 396,
+ "Low": 395.44,
+ "Close": 396,
+ "Volume": 0
},
{
- "date": "2001-05-08",
- "open": "1266.71",
- "high": "1267.01",
- "low": "1253",
- "close": "1261.2",
- "volume": "1006300000"
+ "Date": "1991-08-30",
+ "Open": 396,
+ "High": 396,
+ "Low": 393,
+ "Close": 395,
+ "Volume": 0
},
{
- "date": "2001-05-09",
- "open": "1261.2",
- "high": "1261.65",
- "low": "1247.83",
- "close": "1255.54",
- "volume": "1132400000"
+ "Date": "1991-09-03",
+ "Open": 395,
+ "High": 397,
+ "Low": 392.31,
+ "Close": 392.47,
+ "Volume": 0
},
{
- "date": "2001-05-10",
- "open": "1255.54",
- "high": "1268.14",
- "low": "1254.56",
- "close": "1255.18",
- "volume": "1056700000"
+ "Date": "1991-09-04",
+ "Open": 392,
+ "High": 392,
+ "Low": 388,
+ "Close": 389,
+ "Volume": 0
},
{
- "date": "2001-05-11",
- "open": "1255.18",
- "high": "1259.84",
- "low": "1240.79",
- "close": "1245.67",
- "volume": "906200000"
+ "Date": "1991-09-05",
+ "Open": 389,
+ "High": 390,
+ "Low": 388,
+ "Close": 389.44,
+ "Volume": 0
},
{
- "date": "2001-05-14",
- "open": "1245.67",
- "high": "1249.68",
- "low": "1241.02",
- "close": "1248.92",
- "volume": "858200000"
+ "Date": "1991-09-06",
+ "Open": 389.44,
+ "High": 390,
+ "Low": 387,
+ "Close": 389.31,
+ "Volume": 0
},
{
- "date": "2001-05-15",
- "open": "1248.92",
- "high": "1257.45",
- "low": "1245.36",
- "close": "1249.44",
- "volume": "1071800000"
+ "Date": "1991-09-09",
+ "Open": 389,
+ "High": 389,
+ "Low": 387,
+ "Close": 388,
+ "Volume": 0
},
{
- "date": "2001-05-16",
- "open": "1249.44",
- "high": "1286.39",
- "low": "1243.02",
- "close": "1284.99",
- "volume": "1405300000"
+ "Date": "1991-09-10",
+ "Open": 388,
+ "High": 388,
+ "Low": 383,
+ "Close": 384,
+ "Volume": 0
},
{
- "date": "2001-05-17",
- "open": "1284.99",
- "high": "1296.48",
- "low": "1282.65",
- "close": "1288.49",
- "volume": "1355600000"
+ "Date": "1991-09-11",
+ "Open": 384,
+ "High": 385.28,
+ "Low": 383,
+ "Close": 385.28,
+ "Volume": 0
},
{
- "date": "2001-05-18",
- "open": "1288.49",
- "high": "1292.06",
- "low": "1281.15",
- "close": "1291.96",
- "volume": "1130800000"
+ "Date": "1991-09-12",
+ "Open": 385.28,
+ "High": 387,
+ "Low": 385.28,
+ "Close": 387,
+ "Volume": 0
},
{
- "date": "2001-05-21",
- "open": "1291.96",
- "high": "1312.95",
- "low": "1287.87",
- "close": "1312.83",
- "volume": "1174900000"
+ "Date": "1991-09-13",
+ "Open": 387,
+ "High": 387,
+ "Low": 382,
+ "Close": 383,
+ "Volume": 0
},
{
- "date": "2001-05-22",
- "open": "1312.83",
- "high": "1315.93",
- "low": "1306.89",
- "close": "1309.38",
- "volume": "1260400000"
+ "Date": "1991-09-16",
+ "Open": 383,
+ "High": 385,
+ "Low": 382,
+ "Close": 385,
+ "Volume": 0
},
{
- "date": "2001-05-23",
- "open": "1309.38",
- "high": "1309.38",
- "low": "1288.7",
- "close": "1289.05",
- "volume": "1134800000"
+ "Date": "1991-09-17",
+ "Open": 385,
+ "High": 387.41,
+ "Low": 384,
+ "Close": 385,
+ "Volume": 0
},
{
- "date": "2001-05-24",
- "open": "1289.05",
- "high": "1295.04",
- "low": "1281.22",
- "close": "1293.17",
- "volume": "1100700000"
+ "Date": "1991-09-18",
+ "Open": 385,
+ "High": 386,
+ "Low": 384.88,
+ "Close": 386,
+ "Volume": 0
},
{
- "date": "2001-05-25",
- "open": "1293.17",
- "high": "1293.17",
- "low": "1276.42",
- "close": "1277.89",
- "volume": "828100000"
+ "Date": "1991-09-19",
+ "Open": 386.84,
+ "High": 389,
+ "Low": 386.84,
+ "Close": 387,
+ "Volume": 0
},
{
- "date": "2001-05-29",
- "open": "1277.89",
- "high": "1278.42",
- "low": "1265.41",
- "close": "1267.93",
- "volume": "1026000000"
+ "Date": "1991-09-20",
+ "Open": 387,
+ "High": 388,
+ "Low": 386,
+ "Close": 387,
+ "Volume": 0
},
{
- "date": "2001-05-30",
- "open": "1267.93",
- "high": "1267.93",
- "low": "1245.96",
- "close": "1248.08",
- "volume": "1158600000"
+ "Date": "1991-09-23",
+ "Open": 387,
+ "High": 388,
+ "Low": 385,
+ "Close": 385,
+ "Volume": 0
},
{
- "date": "2001-05-31",
- "open": "1248.08",
- "high": "1261.91",
- "low": "1248.07",
- "close": "1255.82",
- "volume": "1226600000"
+ "Date": "1991-09-24",
+ "Open": 385,
+ "High": 388.41,
+ "Low": 384,
+ "Close": 387,
+ "Volume": 0
},
{
- "date": "2001-06-01",
- "open": "1255.82",
- "high": "1265.34",
- "low": "1246.88",
- "close": "1260.67",
- "volume": "1015000000"
+ "Date": "1991-09-25",
+ "Open": 387,
+ "High": 388.78,
+ "Low": 385,
+ "Close": 386,
+ "Volume": 0
},
{
- "date": "2001-06-04",
- "open": "1260.67",
- "high": "1267.17",
- "low": "1256.36",
- "close": "1267.11",
- "volume": "836500000"
+ "Date": "1991-09-26",
+ "Open": 386,
+ "High": 388,
+ "Low": 385.94,
+ "Close": 386,
+ "Volume": 0
},
{
- "date": "2001-06-05",
- "open": "1267.11",
- "high": "1286.62",
- "low": "1267.11",
- "close": "1283.57",
- "volume": "1116800000"
+ "Date": "1991-09-27",
+ "Open": 386,
+ "High": 389.28,
+ "Low": 384,
+ "Close": 385,
+ "Volume": 0
},
{
- "date": "2001-06-06",
- "open": "1283.57",
- "high": "1283.85",
- "low": "1269.01",
- "close": "1270.03",
- "volume": "1061900000"
+ "Date": "1991-09-30",
+ "Open": 385,
+ "High": 388.91,
+ "Low": 384,
+ "Close": 387,
+ "Volume": 0
},
{
- "date": "2001-06-07",
- "open": "1270.03",
- "high": "1277.08",
- "low": "1265.08",
- "close": "1276.96",
- "volume": "1089600000"
+ "Date": "1991-10-01",
+ "Open": 387,
+ "High": 389.63,
+ "Low": 387,
+ "Close": 389.63,
+ "Volume": 0
},
{
- "date": "2001-06-08",
- "open": "1276.96",
- "high": "1277.11",
- "low": "1259.99",
- "close": "1264.96",
- "volume": "726200000"
+ "Date": "1991-10-02",
+ "Open": 389.63,
+ "High": 390.09,
+ "Low": 387,
+ "Close": 388.81,
+ "Volume": 0
},
{
- "date": "2001-06-11",
- "open": "1264.96",
- "high": "1264.96",
- "low": "1249.23",
- "close": "1254.39",
- "volume": "870100000"
+ "Date": "1991-10-03",
+ "Open": 388.72,
+ "High": 388.72,
+ "Low": 384,
+ "Close": 384,
+ "Volume": 0
},
{
- "date": "2001-06-12",
- "open": "1254.39",
- "high": "1261",
- "low": "1235.75",
- "close": "1255.85",
- "volume": "1136500000"
+ "Date": "1991-10-04",
+ "Open": 384,
+ "High": 385.59,
+ "Low": 381.75,
+ "Close": 381.78,
+ "Volume": 0
},
{
- "date": "2001-06-13",
- "open": "1255.85",
- "high": "1259.75",
- "low": "1241.59",
- "close": "1241.6",
- "volume": "1063600000"
+ "Date": "1991-10-07",
+ "Open": 381.78,
+ "High": 381.84,
+ "Low": 379,
+ "Close": 379,
+ "Volume": 0
},
{
- "date": "2001-06-14",
- "open": "1241.6",
- "high": "1241.6",
- "low": "1218.9",
- "close": "1219.87",
- "volume": "1242900000"
+ "Date": "1991-10-08",
+ "Open": 379.56,
+ "High": 381.72,
+ "Low": 379.56,
+ "Close": 380,
+ "Volume": 0
},
{
- "date": "2001-06-15",
- "open": "1219.87",
- "high": "1221.5",
- "low": "1203.03",
- "close": "1214.36",
- "volume": "1635550000"
+ "Date": "1991-10-09",
+ "Open": 380,
+ "High": 380,
+ "Low": 376,
+ "Close": 376,
+ "Volume": 0
},
{
- "date": "2001-06-18",
- "open": "1214.36",
- "high": "1221.23",
- "low": "1208.33",
- "close": "1208.43",
- "volume": "1111600000"
+ "Date": "1991-10-10",
+ "Open": 376.34,
+ "High": 380,
+ "Low": 376.34,
+ "Close": 380,
+ "Volume": 0
},
{
- "date": "2001-06-19",
- "open": "1208.43",
- "high": "1226.11",
- "low": "1207.71",
- "close": "1212.58",
- "volume": "1184900000"
+ "Date": "1991-10-11",
+ "Open": 380,
+ "High": 381,
+ "Low": 379,
+ "Close": 381,
+ "Volume": 0
},
{
- "date": "2001-06-20",
- "open": "1212.58",
- "high": "1225.61",
- "low": "1210.07",
- "close": "1223.14",
- "volume": "1350100000"
+ "Date": "1991-10-14",
+ "Open": 381,
+ "High": 386,
+ "Low": 381,
+ "Close": 386,
+ "Volume": 0
},
{
- "date": "2001-06-21",
- "open": "1223.14",
- "high": "1240.24",
- "low": "1220.25",
- "close": "1237.04",
- "volume": "1546820000"
+ "Date": "1991-10-15",
+ "Open": 386,
+ "High": 391.03,
+ "Low": 385,
+ "Close": 391.03,
+ "Volume": 0
},
{
- "date": "2001-06-22",
- "open": "1237.04",
- "high": "1237.73",
- "low": "1221.41",
- "close": "1225.35",
- "volume": "1189200000"
+ "Date": "1991-10-16",
+ "Open": 391.03,
+ "High": 393.91,
+ "Low": 390.44,
+ "Close": 392,
+ "Volume": 0
},
{
- "date": "2001-06-25",
- "open": "1225.35",
- "high": "1231.5",
- "low": "1213.6",
- "close": "1218.6",
- "volume": "1050100000"
+ "Date": "1991-10-17",
+ "Open": 392,
+ "High": 393,
+ "Low": 390,
+ "Close": 391,
+ "Volume": 0
},
{
- "date": "2001-06-26",
- "open": "1218.6",
- "high": "1220.7",
- "low": "1204.64",
- "close": "1216.76",
- "volume": "1198900000"
+ "Date": "1991-10-18",
+ "Open": 391,
+ "High": 392,
+ "Low": 391,
+ "Close": 392,
+ "Volume": 0
},
{
- "date": "2001-06-27",
- "open": "1216.76",
- "high": "1219.92",
- "low": "1207.29",
- "close": "1211.07",
- "volume": "1162100000"
+ "Date": "1991-10-21",
+ "Open": 392,
+ "High": 392,
+ "Low": 388,
+ "Close": 390.06,
+ "Volume": 0
},
{
- "date": "2001-06-28",
- "open": "1211.07",
- "high": "1234.44",
- "low": "1211.07",
- "close": "1226.2",
- "volume": "1327300000"
+ "Date": "1991-10-22",
+ "Open": 390.06,
+ "High": 391.63,
+ "Low": 387,
+ "Close": 387,
+ "Volume": 0
},
{
- "date": "2001-06-29",
- "open": "1226.2",
- "high": "1237.29",
- "low": "1221.14",
- "close": "1224.38",
- "volume": "1832360000"
+ "Date": "1991-10-23",
+ "Open": 387,
+ "High": 389.25,
+ "Low": 386,
+ "Close": 387,
+ "Volume": 0
},
{
- "date": "2001-07-02",
- "open": "1224.42",
- "high": "1239.78",
- "low": "1224.03",
- "close": "1236.72",
- "volume": "1128300000"
+ "Date": "1991-10-24",
+ "Open": 387,
+ "High": 388,
+ "Low": 383,
+ "Close": 385.22,
+ "Volume": 0
},
{
- "date": "2001-07-03",
- "open": "1236.71",
- "high": "1236.71",
- "low": "1229.43",
- "close": "1234.45",
- "volume": "622110000"
+ "Date": "1991-10-25",
+ "Open": 385.22,
+ "High": 386.41,
+ "Low": 382,
+ "Close": 384.63,
+ "Volume": 0
},
{
- "date": "2001-07-05",
- "open": "1234.45",
- "high": "1234.45",
- "low": "1219.15",
- "close": "1219.24",
- "volume": "934900000"
+ "Date": "1991-10-28",
+ "Open": 384.63,
+ "High": 389,
+ "Low": 384.63,
+ "Close": 389,
+ "Volume": 0
},
{
- "date": "2001-07-06",
- "open": "1219.24",
- "high": "1219.24",
- "low": "1188.74",
- "close": "1190.59",
- "volume": "1056700000"
+ "Date": "1991-10-29",
+ "Open": 389,
+ "High": 391,
+ "Low": 386,
+ "Close": 391,
+ "Volume": 0
},
{
- "date": "2001-07-09",
- "open": "1190.59",
- "high": "1201.76",
- "low": "1189.75",
- "close": "1198.78",
- "volume": "1045700000"
+ "Date": "1991-10-30",
+ "Open": 391,
+ "High": 393.34,
+ "Low": 390,
+ "Close": 392,
+ "Volume": 0
},
{
- "date": "2001-07-10",
- "open": "1198.78",
- "high": "1203.43",
- "low": "1179.93",
- "close": "1181.52",
- "volume": "1263800000"
+ "Date": "1991-10-31",
+ "Open": 392,
+ "High": 392,
+ "Low": 391,
+ "Close": 392,
+ "Volume": 0
},
{
- "date": "2001-07-11",
- "open": "1181.52",
- "high": "1184.93",
- "low": "1168.46",
- "close": "1180.18",
- "volume": "1384100000"
+ "Date": "1991-11-01",
+ "Open": 392,
+ "High": 395.31,
+ "Low": 389,
+ "Close": 391,
+ "Volume": 0
},
{
- "date": "2001-07-12",
- "open": "1180.18",
- "high": "1210.25",
- "low": "1180.18",
- "close": "1208.14",
- "volume": "1394000000"
+ "Date": "1991-11-04",
+ "Open": 391,
+ "High": 391.91,
+ "Low": 388.28,
+ "Close": 390.88,
+ "Volume": 0
},
{
- "date": "2001-07-13",
- "open": "1208.14",
- "high": "1218.54",
- "low": "1203.61",
- "close": "1215.68",
- "volume": "1121700000"
+ "Date": "1991-11-05",
+ "Open": 390.88,
+ "High": 392.53,
+ "Low": 388,
+ "Close": 388,
+ "Volume": 0
},
{
- "date": "2001-07-16",
- "open": "1215.68",
- "high": "1219.63",
- "low": "1200.05",
- "close": "1202.45",
- "volume": "1039800000"
+ "Date": "1991-11-06",
+ "Open": 388,
+ "High": 389,
+ "Low": 387,
+ "Close": 389,
+ "Volume": 0
},
{
- "date": "2001-07-17",
- "open": "1202.45",
- "high": "1215.36",
- "low": "1196.14",
- "close": "1214.44",
- "volume": "1238100000"
+ "Date": "1991-11-07",
+ "Open": 389,
+ "High": 393,
+ "Low": 389,
+ "Close": 393,
+ "Volume": 0
},
{
- "date": "2001-07-18",
- "open": "1214.44",
- "high": "1214.44",
- "low": "1198.33",
- "close": "1207.71",
- "volume": "1316300000"
+ "Date": "1991-11-08",
+ "Open": 393,
+ "High": 396,
+ "Low": 392,
+ "Close": 392,
+ "Volume": 0
},
{
- "date": "2001-07-19",
- "open": "1207.71",
- "high": "1225.04",
- "low": "1205.8",
- "close": "1215.02",
- "volume": "1343500000"
+ "Date": "1991-11-11",
+ "Open": 392,
+ "High": 393.38,
+ "Low": 392,
+ "Close": 393.38,
+ "Volume": 0
},
{
- "date": "2001-07-20",
- "open": "1215.02",
- "high": "1215.69",
- "low": "1207.04",
- "close": "1210.85",
- "volume": "1170900000"
+ "Date": "1991-11-12",
+ "Open": 393.38,
+ "High": 397.41,
+ "Low": 393.38,
+ "Close": 396,
+ "Volume": 0
},
{
- "date": "2001-07-23",
- "open": "1210.85",
- "high": "1215.22",
- "low": "1190.5",
- "close": "1191.03",
- "volume": "986900000"
+ "Date": "1991-11-13",
+ "Open": 396,
+ "High": 397,
+ "Low": 394.03,
+ "Close": 397,
+ "Volume": 0
},
{
- "date": "2001-07-24",
- "open": "1191.03",
- "high": "1191.03",
- "low": "1165.54",
- "close": "1171.65",
- "volume": "1198700000"
+ "Date": "1991-11-14",
+ "Open": 397,
+ "High": 398.69,
+ "Low": 395,
+ "Close": 397.47,
+ "Volume": 0
},
{
- "date": "2001-07-25",
- "open": "1171.65",
- "high": "1190.52",
- "low": "1171.28",
- "close": "1190.49",
- "volume": "1280700000"
+ "Date": "1991-11-15",
+ "Open": 397.47,
+ "High": 397.5,
+ "Low": 382,
+ "Close": 382,
+ "Volume": 0
},
{
- "date": "2001-07-26",
- "open": "1190.49",
- "high": "1204.18",
- "low": "1182.65",
- "close": "1202.93",
- "volume": "1213900000"
+ "Date": "1991-11-18",
+ "Open": 382,
+ "High": 385.75,
+ "Low": 379,
+ "Close": 385.75,
+ "Volume": 0
},
{
- "date": "2001-07-27",
- "open": "1202.93",
- "high": "1209.26",
- "low": "1195.99",
- "close": "1205.82",
- "volume": "1015300000"
+ "Date": "1991-11-19",
+ "Open": 385.75,
+ "High": 385.75,
+ "Low": 374,
+ "Close": 379,
+ "Volume": 0
},
{
- "date": "2001-07-30",
- "open": "1205.82",
- "high": "1209.05",
- "low": "1200.41",
- "close": "1204.52",
- "volume": "909100000"
+ "Date": "1991-11-20",
+ "Open": 379,
+ "High": 381,
+ "Low": 377,
+ "Close": 378,
+ "Volume": 0
},
{
- "date": "2001-07-31",
- "open": "1204.52",
- "high": "1222.74",
- "low": "1204.52",
- "close": "1211.23",
- "volume": "1129200000"
+ "Date": "1991-11-21",
+ "Open": 378,
+ "High": 381.38,
+ "Low": 377,
+ "Close": 380.19,
+ "Volume": 0
},
{
- "date": "2001-08-01",
- "open": "1211.23",
- "high": "1223.04",
- "low": "1211.23",
- "close": "1215.93",
- "volume": "1340300000"
+ "Date": "1991-11-22",
+ "Open": 380.16,
+ "High": 380.16,
+ "Low": 374,
+ "Close": 376.44,
+ "Volume": 0
},
{
- "date": "2001-08-02",
- "open": "1215.93",
- "high": "1226.27",
- "low": "1215.31",
- "close": "1220.75",
- "volume": "1218300000"
+ "Date": "1991-11-25",
+ "Open": 376.44,
+ "High": 377.22,
+ "Low": 374,
+ "Close": 375,
+ "Volume": 0
},
{
- "date": "2001-08-03",
- "open": "1220.75",
- "high": "1220.75",
- "low": "1205.31",
- "close": "1214.35",
- "volume": "939900000"
+ "Date": "1991-11-26",
+ "Open": 375,
+ "High": 378.91,
+ "Low": 371,
+ "Close": 377,
+ "Volume": 0
},
{
- "date": "2001-08-06",
- "open": "1214.35",
- "high": "1214.35",
- "low": "1197.35",
- "close": "1200.48",
- "volume": "811700000"
+ "Date": "1991-11-27",
+ "Open": 377,
+ "High": 378.34,
+ "Low": 375,
+ "Close": 376,
+ "Volume": 0
},
{
- "date": "2001-08-07",
- "open": "1200.47",
- "high": "1207.56",
- "low": "1195.64",
- "close": "1204.4",
- "volume": "1012000000"
+ "Date": "1991-11-29",
+ "Open": 376,
+ "High": 376,
+ "Low": 374,
+ "Close": 375.69,
+ "Volume": 0
},
{
- "date": "2001-08-08",
- "open": "1204.4",
- "high": "1206.79",
- "low": "1181.27",
- "close": "1183.53",
- "volume": "1124600000"
+ "Date": "1991-12-02",
+ "Open": 375.69,
+ "High": 381,
+ "Low": 371,
+ "Close": 381,
+ "Volume": 0
},
{
- "date": "2001-08-09",
- "open": "1183.53",
- "high": "1184.71",
- "low": "1174.68",
- "close": "1183.43",
- "volume": "1104200000"
+ "Date": "1991-12-03",
+ "Open": 381,
+ "High": 381,
+ "Low": 379,
+ "Close": 380,
+ "Volume": 0
},
{
- "date": "2001-08-10",
- "open": "1183.43",
- "high": "1193.33",
- "low": "1169.55",
- "close": "1190.16",
- "volume": "960900000"
+ "Date": "1991-12-04",
+ "Open": 380,
+ "High": 381,
+ "Low": 378.22,
+ "Close": 380.22,
+ "Volume": 0
},
{
- "date": "2001-08-13",
- "open": "1190.16",
- "high": "1193.82",
- "low": "1185.12",
- "close": "1191.29",
- "volume": "837600000"
+ "Date": "1991-12-05",
+ "Open": 380.22,
+ "High": 380.22,
+ "Low": 376,
+ "Close": 377,
+ "Volume": 0
},
{
- "date": "2001-08-14",
- "open": "1191.29",
- "high": "1198.79",
- "low": "1184.26",
- "close": "1186.73",
- "volume": "964600000"
+ "Date": "1991-12-06",
+ "Open": 377,
+ "High": 382,
+ "Low": 375,
+ "Close": 379.31,
+ "Volume": 0
},
{
- "date": "2001-08-15",
- "open": "1186.73",
- "high": "1191.21",
- "low": "1177.61",
- "close": "1178.02",
- "volume": "1065600000"
+ "Date": "1991-12-09",
+ "Open": 379.31,
+ "High": 381,
+ "Low": 377,
+ "Close": 378.81,
+ "Volume": 0
},
{
- "date": "2001-08-16",
- "open": "1178.02",
- "high": "1181.8",
- "low": "1166.08",
- "close": "1181.66",
- "volume": "1055400000"
+ "Date": "1991-12-10",
+ "Open": 378.81,
+ "High": 379,
+ "Low": 376,
+ "Close": 377,
+ "Volume": 0
},
{
- "date": "2001-08-17",
- "open": "1181.66",
- "high": "1181.66",
- "low": "1156.07",
- "close": "1161.97",
- "volume": "974300000"
+ "Date": "1991-12-11",
+ "Open": 377,
+ "High": 379,
+ "Low": 374,
+ "Close": 377,
+ "Volume": 0
},
{
- "date": "2001-08-20",
- "open": "1161.97",
- "high": "1171.41",
- "low": "1160.94",
- "close": "1171.41",
- "volume": "897100000"
+ "Date": "1991-12-12",
+ "Open": 377,
+ "High": 381,
+ "Low": 377,
+ "Close": 381,
+ "Volume": 0
},
{
- "date": "2001-08-21",
- "open": "1171.41",
- "high": "1179.85",
- "low": "1156.56",
- "close": "1157.26",
- "volume": "1041600000"
+ "Date": "1991-12-13",
+ "Open": 381,
+ "High": 385.13,
+ "Low": 381,
+ "Close": 384,
+ "Volume": 0
},
{
- "date": "2001-08-22",
- "open": "1157.26",
- "high": "1168.56",
- "low": "1153.34",
- "close": "1165.31",
- "volume": "1110800000"
+ "Date": "1991-12-16",
+ "Open": 384,
+ "High": 385,
+ "Low": 384,
+ "Close": 384,
+ "Volume": 0
},
{
- "date": "2001-08-23",
- "open": "1165.31",
- "high": "1169.86",
- "low": "1160.96",
- "close": "1162.09",
- "volume": "986200000"
+ "Date": "1991-12-17",
+ "Open": 384,
+ "High": 385.16,
+ "Low": 382,
+ "Close": 382,
+ "Volume": 0
},
{
- "date": "2001-08-24",
- "open": "1162.09",
- "high": "1185.15",
- "low": "1162.09",
- "close": "1184.93",
- "volume": "1043600000"
+ "Date": "1991-12-18",
+ "Open": 382,
+ "High": 383,
+ "Low": 380,
+ "Close": 383,
+ "Volume": 0
},
{
- "date": "2001-08-27",
- "open": "1184.93",
- "high": "1186.85",
- "low": "1178.07",
- "close": "1179.21",
- "volume": "842600000"
+ "Date": "1991-12-19",
+ "Open": 383,
+ "High": 383,
+ "Low": 380,
+ "Close": 382,
+ "Volume": 0
},
{
- "date": "2001-08-28",
- "open": "1179.21",
- "high": "1179.66",
- "low": "1161.17",
- "close": "1161.51",
- "volume": "987100000"
+ "Date": "1991-12-20",
+ "Open": 382,
+ "High": 388.75,
+ "Low": 382,
+ "Close": 387.13,
+ "Volume": 0
},
{
- "date": "2001-08-29",
- "open": "1161.51",
- "high": "1166.97",
- "low": "1147.38",
- "close": "1148.56",
- "volume": "963700000"
+ "Date": "1991-12-23",
+ "Open": 387.13,
+ "High": 397,
+ "Low": 386,
+ "Close": 396,
+ "Volume": 0
},
{
- "date": "2001-08-30",
- "open": "1148.6",
- "high": "1151.75",
- "low": "1124.87",
- "close": "1129.03",
- "volume": "1157000000"
+ "Date": "1991-12-24",
+ "Open": 396,
+ "High": 401,
+ "Low": 396,
+ "Close": 399,
+ "Volume": 0
},
{
- "date": "2001-08-31",
- "open": "1129.03",
- "high": "1141.83",
- "low": "1126.38",
- "close": "1133.58",
- "volume": "920100000"
+ "Date": "1991-12-26",
+ "Open": 399.97,
+ "High": 404,
+ "Low": 399.97,
+ "Close": 404,
+ "Volume": 0
},
{
- "date": "2001-09-04",
- "open": "1133.58",
- "high": "1155.4",
- "low": "1129.06",
- "close": "1132.94",
- "volume": "1178300000"
+ "Date": "1991-12-27",
+ "Open": 404,
+ "High": 406,
+ "Low": 404,
+ "Close": 406,
+ "Volume": 0
},
{
- "date": "2001-09-05",
- "open": "1132.94",
- "high": "1135.52",
- "low": "1114.86",
- "close": "1131.74",
- "volume": "1384500000"
+ "Date": "1991-12-30",
+ "Open": 406,
+ "High": 415.44,
+ "Low": 406,
+ "Close": 415.44,
+ "Volume": 0
},
{
- "date": "2001-09-06",
- "open": "1131.74",
- "high": "1131.74",
- "low": "1105.83",
- "close": "1106.4",
- "volume": "1359700000"
+ "Date": "1991-12-31",
+ "Open": 415.44,
+ "High": 418,
+ "Low": 412,
+ "Close": 417.28,
+ "Volume": 0
},
{
- "date": "2001-09-07",
- "open": "1106.4",
- "high": "1106.4",
- "low": "1082.12",
- "close": "1085.78",
- "volume": "1424300000"
+ "Date": "1992-01-02",
+ "Open": 414.32,
+ "High": 417.27,
+ "Low": 411.04,
+ "Close": 417.26,
+ "Volume": 0
},
{
- "date": "2001-09-10",
- "open": "1085.78",
- "high": "1096.94",
- "low": "1073.15",
- "close": "1092.54",
- "volume": "1276600000"
+ "Date": "1992-01-03",
+ "Open": 417.79,
+ "High": 419.79,
+ "Low": 416.16,
+ "Close": 419.34,
+ "Volume": 0
},
{
- "date": "2001-09-17",
- "open": "1092.54",
- "high": "1092.54",
- "low": "1037.46",
- "close": "1038.77",
- "volume": "2330830000"
+ "Date": "1992-01-06",
+ "Open": 418.04,
+ "High": 419.44,
+ "Low": 416.92,
+ "Close": 417.96,
+ "Volume": 0
},
{
- "date": "2001-09-18",
- "open": "1038.77",
- "high": "1046.42",
- "low": "1029.25",
- "close": "1032.74",
- "volume": "1650410000"
+ "Date": "1992-01-07",
+ "Open": 415.99,
+ "High": 417.96,
+ "Low": 415.2,
+ "Close": 417.4,
+ "Volume": 0
},
{
- "date": "2001-09-19",
- "open": "1032.74",
- "high": "1038.91",
- "low": "984.62",
- "close": "1016.1",
- "volume": "2120550000"
+ "Date": "1992-01-08",
+ "Open": 416.06,
+ "High": 420.23,
+ "Low": 415.02,
+ "Close": 418.1,
+ "Volume": 0
},
{
- "date": "2001-09-20",
- "open": "1016.1",
- "high": "1016.1",
- "low": "984.49",
- "close": "984.54",
- "volume": "2004800000"
+ "Date": "1992-01-09",
+ "Open": 418.54,
+ "High": 420.5,
+ "Low": 415.85,
+ "Close": 417.61,
+ "Volume": 0
},
{
- "date": "2001-09-21",
- "open": "984.54",
- "high": "984.54",
- "low": "944.75",
- "close": "965.8",
- "volume": "2317300000"
+ "Date": "1992-01-10",
+ "Open": 416.6,
+ "High": 417.62,
+ "Low": 413.31,
+ "Close": 415.1,
+ "Volume": 0
},
{
- "date": "2001-09-24",
- "open": "965.8",
- "high": "1008.44",
- "low": "965.8",
- "close": "1003.45",
- "volume": "1746600000"
+ "Date": "1992-01-13",
+ "Open": 415.1,
+ "High": 415.36,
+ "Low": 413.54,
+ "Close": 414.34,
+ "Volume": 0
},
{
- "date": "2001-09-25",
- "open": "1003.45",
- "high": "1017.14",
- "low": "998.33",
- "close": "1012.27",
- "volume": "1613800000"
+ "Date": "1992-01-14",
+ "Open": 414.67,
+ "High": 420.44,
+ "Low": 414.32,
+ "Close": 420.44,
+ "Volume": 0
},
{
- "date": "2001-09-26",
- "open": "1012.27",
- "high": "1020.29",
- "low": "1002.62",
- "close": "1007.04",
- "volume": "1519100000"
+ "Date": "1992-01-15",
+ "Open": 420.78,
+ "High": 421.18,
+ "Low": 418.79,
+ "Close": 420.77,
+ "Volume": 0
},
{
- "date": "2001-09-27",
- "open": "1007.04",
- "high": "1018.92",
- "low": "998.24",
- "close": "1018.61",
- "volume": "1467000000"
+ "Date": "1992-01-16",
+ "Open": 419.34,
+ "High": 420.85,
+ "Low": 415.37,
+ "Close": 418.21,
+ "Volume": 0
},
{
- "date": "2001-09-28",
- "open": "1018.61",
- "high": "1040.94",
- "low": "1018.61",
- "close": "1040.94",
- "volume": "1631500000"
+ "Date": "1992-01-17",
+ "Open": 418.35,
+ "High": 419.45,
+ "Low": 416,
+ "Close": 418.86,
+ "Volume": 0
},
{
- "date": "2001-10-01",
- "open": "1040.94",
- "high": "1040.94",
- "low": "1026.76",
- "close": "1038.55",
- "volume": "1175600000"
+ "Date": "1992-01-20",
+ "Open": 416.85,
+ "High": 418.86,
+ "Low": 415.8,
+ "Close": 416.36,
+ "Volume": 0
},
{
- "date": "2001-10-02",
- "open": "1038.55",
- "high": "1051.33",
- "low": "1034.47",
- "close": "1051.33",
- "volume": "1289800000"
+ "Date": "1992-01-21",
+ "Open": 414.76,
+ "High": 416.39,
+ "Low": 411.32,
+ "Close": 412.64,
+ "Volume": 0
},
{
- "date": "2001-10-03",
- "open": "1051.33",
- "high": "1075.38",
- "low": "1041.48",
- "close": "1072.28",
- "volume": "1650600000"
+ "Date": "1992-01-22",
+ "Open": 414.18,
+ "High": 418.13,
+ "Low": 412.49,
+ "Close": 418.13,
+ "Volume": 0
},
{
- "date": "2001-10-04",
- "open": "1072.28",
- "high": "1084.12",
- "low": "1067.82",
- "close": "1069.63",
- "volume": "1609100000"
+ "Date": "1992-01-23",
+ "Open": 417.99,
+ "High": 419.78,
+ "Low": 414.36,
+ "Close": 414.96,
+ "Volume": 0
},
{
- "date": "2001-10-05",
- "open": "1069.62",
- "high": "1072.35",
- "low": "1053.5",
- "close": "1071.38",
- "volume": "1301700000"
+ "Date": "1992-01-24",
+ "Open": 415.69,
+ "High": 417.26,
+ "Low": 414.29,
+ "Close": 415.48,
+ "Volume": 0
},
{
- "date": "2001-10-08",
- "open": "1071.37",
- "high": "1071.37",
- "low": "1056.88",
- "close": "1062.44",
- "volume": "979000000"
+ "Date": "1992-01-27",
+ "Open": 416.53,
+ "High": 416.84,
+ "Low": 414.48,
+ "Close": 414.99,
+ "Volume": 0
},
{
- "date": "2001-10-09",
- "open": "1062.44",
- "high": "1063.37",
- "low": "1053.83",
- "close": "1056.75",
- "volume": "1227800000"
+ "Date": "1992-01-28",
+ "Open": 415.31,
+ "High": 416.41,
+ "Low": 414.54,
+ "Close": 414.96,
+ "Volume": 0
},
{
- "date": "2001-10-10",
- "open": "1056.75",
- "high": "1081.62",
- "low": "1052.76",
- "close": "1080.99",
- "volume": "1312400000"
+ "Date": "1992-01-29",
+ "Open": 414.09,
+ "High": 417.83,
+ "Low": 409.17,
+ "Close": 410.34,
+ "Volume": 0
},
{
- "date": "2001-10-11",
- "open": "1080.99",
- "high": "1099.16",
- "low": "1080.99",
- "close": "1097.43",
- "volume": "1704580000"
+ "Date": "1992-01-30",
+ "Open": 409.72,
+ "High": 412.17,
+ "Low": 409.26,
+ "Close": 411.62,
+ "Volume": 0
},
{
- "date": "2001-10-12",
- "open": "1097.43",
- "high": "1097.43",
- "low": "1072.15",
- "close": "1091.65",
- "volume": "1331400000"
+ "Date": "1992-01-31",
+ "Open": 412.11,
+ "High": 412.63,
+ "Low": 408.64,
+ "Close": 408.79,
+ "Volume": 0
},
{
- "date": "2001-10-15",
- "open": "1091.65",
- "high": "1091.65",
- "low": "1078.19",
- "close": "1089.98",
- "volume": "1024700000"
+ "Date": "1992-02-03",
+ "Open": 408.49,
+ "High": 409.95,
+ "Low": 407.45,
+ "Close": 409.53,
+ "Volume": 0
},
{
- "date": "2001-10-16",
- "open": "1089.98",
- "high": "1101.66",
- "low": "1087.13",
- "close": "1097.54",
- "volume": "1210500000"
+ "Date": "1992-02-04",
+ "Open": 410.08,
+ "High": 413.85,
+ "Low": 409.27,
+ "Close": 413.85,
+ "Volume": 0
},
{
- "date": "2001-10-17",
- "open": "1097.54",
- "high": "1107.12",
- "low": "1076.57",
- "close": "1077.09",
- "volume": "1452200000"
+ "Date": "1992-02-05",
+ "Open": 413.45,
+ "High": 416.17,
+ "Low": 413.18,
+ "Close": 413.84,
+ "Volume": 0
},
{
- "date": "2001-10-18",
- "open": "1077.09",
- "high": "1077.94",
- "low": "1064.54",
- "close": "1068.61",
- "volume": "1262900000"
+ "Date": "1992-02-06",
+ "Open": 413.96,
+ "High": 414.55,
+ "Low": 411.93,
+ "Close": 413.82,
+ "Volume": 0
},
{
- "date": "2001-10-19",
- "open": "1068.61",
- "high": "1075.52",
- "low": "1057.24",
- "close": "1073.48",
- "volume": "1294900000"
+ "Date": "1992-02-07",
+ "Open": 414.19,
+ "High": 415.29,
+ "Low": 408.04,
+ "Close": 411.09,
+ "Volume": 0
},
{
- "date": "2001-10-22",
- "open": "1073.48",
- "high": "1090.57",
- "low": "1070.79",
- "close": "1089.9",
- "volume": "1105700000"
+ "Date": "1992-02-10",
+ "Open": 412.06,
+ "High": 413.77,
+ "Low": 411.07,
+ "Close": 413.77,
+ "Volume": 0
},
{
- "date": "2001-10-23",
- "open": "1089.9",
- "high": "1098.99",
- "low": "1081.53",
- "close": "1084.78",
- "volume": "1317300000"
+ "Date": "1992-02-11",
+ "Open": 413.95,
+ "High": 414.38,
+ "Low": 412.24,
+ "Close": 413.76,
+ "Volume": 0
},
{
- "date": "2001-10-24",
- "open": "1084.78",
- "high": "1090.26",
- "low": "1079.98",
- "close": "1085.2",
- "volume": "1336200000"
+ "Date": "1992-02-12",
+ "Open": 413.9,
+ "High": 418.08,
+ "Low": 413.36,
+ "Close": 417.13,
+ "Volume": 0
},
{
- "date": "2001-10-25",
- "open": "1085.2",
- "high": "1100.09",
- "low": "1065.64",
- "close": "1100.09",
- "volume": "1364400000"
+ "Date": "1992-02-13",
+ "Open": 417.73,
+ "High": 417.77,
+ "Low": 412.07,
+ "Close": 413.69,
+ "Volume": 0
},
{
- "date": "2001-10-26",
- "open": "1100.09",
- "high": "1110.61",
- "low": "1094.24",
- "close": "1104.61",
- "volume": "1244500000"
+ "Date": "1992-02-14",
+ "Open": 411.85,
+ "High": 413.84,
+ "Low": 411.2,
+ "Close": 412.48,
+ "Volume": 0
},
{
- "date": "2001-10-29",
- "open": "1104.61",
- "high": "1104.61",
- "low": "1078.3",
- "close": "1078.3",
- "volume": "1106100000"
+ "Date": "1992-02-18",
+ "Open": 412.16,
+ "High": 413.27,
+ "Low": 406.34,
+ "Close": 407.38,
+ "Volume": 0
},
{
- "date": "2001-10-30",
- "open": "1078.3",
- "high": "1078.3",
- "low": "1053.61",
- "close": "1059.79",
- "volume": "1297400000"
+ "Date": "1992-02-19",
+ "Open": 407.36,
+ "High": 408.7,
+ "Low": 406.54,
+ "Close": 408.26,
+ "Volume": 0
},
{
- "date": "2001-10-31",
- "open": "1059.79",
- "high": "1074.79",
- "low": "1057.55",
- "close": "1059.78",
- "volume": "1352500000"
+ "Date": "1992-02-20",
+ "Open": 409.59,
+ "High": 413.9,
+ "Low": 408.26,
+ "Close": 413.9,
+ "Volume": 0
},
{
- "date": "2001-11-01",
- "open": "1059.78",
- "high": "1085.61",
- "low": "1054.31",
- "close": "1084.1",
- "volume": "1317400000"
+ "Date": "1992-02-21",
+ "Open": 413.79,
+ "High": 414.26,
+ "Low": 409.72,
+ "Close": 411.46,
+ "Volume": 0
},
{
- "date": "2001-11-02",
- "open": "1084.1",
- "high": "1089.63",
- "low": "1075.58",
- "close": "1087.2",
- "volume": "1121900000"
+ "Date": "1992-02-24",
+ "Open": 411.4,
+ "High": 412.94,
+ "Low": 410.34,
+ "Close": 412.27,
+ "Volume": 0
},
{
- "date": "2001-11-05",
- "open": "1087.2",
- "high": "1106.72",
- "low": "1087.2",
- "close": "1102.84",
- "volume": "1267700000"
+ "Date": "1992-02-25",
+ "Open": 410.82,
+ "High": 412.27,
+ "Low": 408.02,
+ "Close": 410.45,
+ "Volume": 0
},
{
- "date": "2001-11-06",
- "open": "1102.84",
- "high": "1119.73",
- "low": "1095.36",
- "close": "1118.86",
- "volume": "1356000000"
+ "Date": "1992-02-26",
+ "Open": 412.4,
+ "High": 415.35,
+ "Low": 410.45,
+ "Close": 415.35,
+ "Volume": 0
},
{
- "date": "2001-11-07",
- "open": "1118.86",
- "high": "1126.62",
- "low": "1112.98",
- "close": "1115.8",
- "volume": "1411300000"
+ "Date": "1992-02-27",
+ "Open": 414.98,
+ "High": 415.99,
+ "Low": 413.47,
+ "Close": 413.86,
+ "Volume": 0
},
{
- "date": "2001-11-08",
- "open": "1115.8",
- "high": "1135.75",
- "low": "1115.42",
- "close": "1118.54",
- "volume": "1517500000"
+ "Date": "1992-02-28",
+ "Open": 415.48,
+ "High": 416.07,
+ "Low": 411.8,
+ "Close": 412.7,
+ "Volume": 0
},
{
- "date": "2001-11-09",
- "open": "1118.54",
- "high": "1123.02",
- "low": "1111.13",
- "close": "1120.31",
- "volume": "1093800000"
+ "Date": "1992-03-02",
+ "Open": 412.3,
+ "High": 413.74,
+ "Low": 411.52,
+ "Close": 412.45,
+ "Volume": 0
},
{
- "date": "2001-11-12",
- "open": "1120.31",
- "high": "1121.71",
- "low": "1098.32",
- "close": "1118.33",
- "volume": "991600000"
+ "Date": "1992-03-03",
+ "Open": 412.1,
+ "High": 413.78,
+ "Low": 411.88,
+ "Close": 412.85,
+ "Volume": 0
},
{
- "date": "2001-11-13",
- "open": "1118.33",
- "high": "1139.14",
- "low": "1118.33",
- "close": "1139.09",
- "volume": "1370100000"
+ "Date": "1992-03-04",
+ "Open": 411,
+ "High": 413.27,
+ "Low": 409.33,
+ "Close": 409.33,
+ "Volume": 0
},
{
- "date": "2001-11-14",
- "open": "1139.09",
- "high": "1148.28",
- "low": "1132.87",
- "close": "1141.21",
- "volume": "1443400000"
+ "Date": "1992-03-05",
+ "Open": 408.42,
+ "High": 409.33,
+ "Low": 405.42,
+ "Close": 406.51,
+ "Volume": 0
},
{
- "date": "2001-11-15",
- "open": "1141.21",
- "high": "1146.46",
- "low": "1135.06",
- "close": "1142.24",
- "volume": "1454500000"
+ "Date": "1992-03-06",
+ "Open": 406.4,
+ "High": 407.51,
+ "Low": 403.65,
+ "Close": 404.44,
+ "Volume": 0
},
{
- "date": "2001-11-16",
- "open": "1142.24",
- "high": "1143.52",
- "low": "1129.92",
- "close": "1138.65",
- "volume": "1337400000"
+ "Date": "1992-03-09",
+ "Open": 404.94,
+ "High": 405.64,
+ "Low": 404.25,
+ "Close": 405.21,
+ "Volume": 0
},
{
- "date": "2001-11-19",
- "open": "1138.65",
- "high": "1151.06",
- "low": "1138.65",
- "close": "1151.06",
- "volume": "1316800000"
+ "Date": "1992-03-10",
+ "Open": 406.71,
+ "High": 409.16,
+ "Low": 405.21,
+ "Close": 406.89,
+ "Volume": 0
},
{
- "date": "2001-11-20",
- "open": "1151.06",
- "high": "1152.45",
- "low": "1142.17",
- "close": "1142.66",
- "volume": "1330200000"
+ "Date": "1992-03-11",
+ "Open": 406.17,
+ "High": 407.02,
+ "Low": 402.64,
+ "Close": 404.03,
+ "Volume": 0
},
{
- "date": "2001-11-21",
- "open": "1142.66",
- "high": "1142.66",
- "low": "1129.78",
- "close": "1137.03",
- "volume": "1029300000"
+ "Date": "1992-03-12",
+ "Open": 404.13,
+ "High": 404.72,
+ "Low": 401.94,
+ "Close": 403.89,
+ "Volume": 0
},
{
- "date": "2001-11-23",
- "open": "1137.03",
- "high": "1151.05",
- "low": "1135.9",
- "close": "1150.34",
- "volume": "410300000"
+ "Date": "1992-03-13",
+ "Open": 406.45,
+ "High": 406.69,
+ "Low": 403.89,
+ "Close": 405.84,
+ "Volume": 0
},
{
- "date": "2001-11-26",
- "open": "1150.34",
- "high": "1157.88",
- "low": "1146.17",
- "close": "1157.42",
- "volume": "1129800000"
+ "Date": "1992-03-16",
+ "Open": 405.05,
+ "High": 406.4,
+ "Low": 403.55,
+ "Close": 406.39,
+ "Volume": 0
},
{
- "date": "2001-11-27",
- "open": "1157.42",
- "high": "1163.38",
- "low": "1140.81",
- "close": "1149.5",
- "volume": "1288000000"
+ "Date": "1992-03-17",
+ "Open": 407.64,
+ "High": 409.72,
+ "Low": 406.39,
+ "Close": 409.58,
+ "Volume": 0
},
{
- "date": "2001-11-28",
- "open": "1149.5",
- "high": "1149.5",
- "low": "1128.29",
- "close": "1128.52",
- "volume": "1423700000"
+ "Date": "1992-03-18",
+ "Open": 409.78,
+ "High": 410.84,
+ "Low": 408.23,
+ "Close": 409.15,
+ "Volume": 0
},
{
- "date": "2001-11-29",
- "open": "1128.52",
- "high": "1140.4",
- "low": "1125.51",
- "close": "1140.2",
- "volume": "1375700000"
+ "Date": "1992-03-19",
+ "Open": 410.24,
+ "High": 410.57,
+ "Low": 409.12,
+ "Close": 409.8,
+ "Volume": 0
},
{
- "date": "2001-11-30",
- "open": "1140.2",
- "high": "1143.57",
- "low": "1135.89",
- "close": "1139.45",
- "volume": "1343600000"
+ "Date": "1992-03-20",
+ "Open": 410.04,
+ "High": 411.3,
+ "Low": 408.53,
+ "Close": 411.3,
+ "Volume": 0
},
{
- "date": "2001-12-03",
- "open": "1139.45",
- "high": "1139.45",
- "low": "1125.78",
- "close": "1129.9",
- "volume": "1202900000"
+ "Date": "1992-03-23",
+ "Open": 409.6,
+ "High": 411.3,
+ "Low": 408.87,
+ "Close": 409.91,
+ "Volume": 0
},
{
- "date": "2001-12-04",
- "open": "1129.9",
- "high": "1144.8",
- "low": "1128.86",
- "close": "1144.8",
- "volume": "1318500000"
+ "Date": "1992-03-24",
+ "Open": 410.85,
+ "High": 411.43,
+ "Low": 407.99,
+ "Close": 408.88,
+ "Volume": 0
},
{
- "date": "2001-12-05",
- "open": "1143.77",
- "high": "1173.62",
- "low": "1143.77",
- "close": "1170.35",
- "volume": "1765300000"
+ "Date": "1992-03-25",
+ "Open": 408.54,
+ "High": 409.87,
+ "Low": 407.52,
+ "Close": 407.52,
+ "Volume": 0
},
{
- "date": "2001-12-06",
- "open": "1170.35",
- "high": "1173.35",
- "low": "1164.43",
- "close": "1167.1",
- "volume": "1487900000"
+ "Date": "1992-03-26",
+ "Open": 408.6,
+ "High": 409.44,
+ "Low": 406.75,
+ "Close": 407.86,
+ "Volume": 0
},
{
- "date": "2001-12-07",
- "open": "1167.1",
- "high": "1167.1",
- "low": "1152.66",
- "close": "1158.31",
- "volume": "1248200000"
+ "Date": "1992-03-27",
+ "Open": 407.1,
+ "High": 407.86,
+ "Low": 402.87,
+ "Close": 403.5,
+ "Volume": 0
},
{
- "date": "2001-12-10",
- "open": "1158.31",
- "high": "1158.31",
- "low": "1139.66",
- "close": "1139.93",
- "volume": "1218700000"
+ "Date": "1992-03-30",
+ "Open": 403.98,
+ "High": 404.3,
+ "Low": 402.97,
+ "Close": 403,
+ "Volume": 0
},
{
- "date": "2001-12-11",
- "open": "1139.93",
- "high": "1150.89",
- "low": "1134.32",
- "close": "1136.76",
- "volume": "1367200000"
+ "Date": "1992-03-31",
+ "Open": 402.42,
+ "High": 405.21,
+ "Low": 402.22,
+ "Close": 403.69,
+ "Volume": 0
},
{
- "date": "2001-12-12",
- "open": "1136.76",
- "high": "1141.58",
- "low": "1126.01",
- "close": "1137.07",
- "volume": "1449700000"
+ "Date": "1992-04-01",
+ "Open": 401.44,
+ "High": 404.5,
+ "Low": 400.75,
+ "Close": 404.23,
+ "Volume": 0
},
{
- "date": "2001-12-13",
- "open": "1137.07",
- "high": "1137.07",
- "low": "1117.85",
- "close": "1119.38",
- "volume": "1511500000"
+ "Date": "1992-04-02",
+ "Open": 404.06,
+ "High": 404.63,
+ "Low": 399.28,
+ "Close": 400.5,
+ "Volume": 0
},
{
- "date": "2001-12-14",
- "open": "1119.38",
- "high": "1128.28",
- "low": "1114.53",
- "close": "1123.09",
- "volume": "1306800000"
+ "Date": "1992-04-03",
+ "Open": 399.98,
+ "High": 401.59,
+ "Low": 398.21,
+ "Close": 401.55,
+ "Volume": 0
},
{
- "date": "2001-12-17",
- "open": "1123.09",
- "high": "1137.3",
- "low": "1122.66",
- "close": "1134.36",
- "volume": "1260400000"
+ "Date": "1992-04-06",
+ "Open": 403.31,
+ "High": 405.93,
+ "Low": 401.52,
+ "Close": 405.59,
+ "Volume": 0
},
{
- "date": "2001-12-18",
- "open": "1134.36",
- "high": "1145.1",
- "low": "1134.36",
- "close": "1142.92",
- "volume": "1354000000"
+ "Date": "1992-04-07",
+ "Open": 404.66,
+ "High": 405.75,
+ "Low": 397.97,
+ "Close": 398.06,
+ "Volume": 0
},
{
- "date": "2001-12-19",
- "open": "1142.92",
- "high": "1152.44",
- "low": "1134.75",
- "close": "1149.56",
- "volume": "1484900000"
+ "Date": "1992-04-08",
+ "Open": 396.24,
+ "High": 398.06,
+ "Low": 392.41,
+ "Close": 394.5,
+ "Volume": 0
},
{
- "date": "2001-12-20",
- "open": "1149.56",
- "high": "1151.42",
- "low": "1139.93",
- "close": "1139.93",
- "volume": "1490500000"
+ "Date": "1992-04-09",
+ "Open": 394.78,
+ "High": 401.04,
+ "Low": 394.5,
+ "Close": 400.64,
+ "Volume": 0
},
{
- "date": "2001-12-21",
- "open": "1139.93",
- "high": "1147.46",
- "low": "1139.93",
- "close": "1144.89",
- "volume": "1694000000"
+ "Date": "1992-04-10",
+ "Open": 403.75,
+ "High": 405.12,
+ "Low": 400.59,
+ "Close": 404.29,
+ "Volume": 0
},
{
- "date": "2001-12-24",
- "open": "1144.89",
- "high": "1147.83",
- "low": "1144.62",
- "close": "1144.65",
- "volume": "439670000"
+ "Date": "1992-04-13",
+ "Open": 403.92,
+ "High": 406.08,
+ "Low": 403.9,
+ "Close": 406.08,
+ "Volume": 0
},
{
- "date": "2001-12-26",
- "open": "1144.65",
- "high": "1159.18",
- "low": "1144.65",
- "close": "1149.37",
- "volume": "791100000"
+ "Date": "1992-04-14",
+ "Open": 408.05,
+ "High": 413.86,
+ "Low": 406.08,
+ "Close": 412.39,
+ "Volume": 0
},
{
- "date": "2001-12-27",
- "open": "1149.37",
- "high": "1157.13",
- "low": "1149.37",
- "close": "1157.13",
- "volume": "876300000"
+ "Date": "1992-04-15",
+ "Open": 414.18,
+ "High": 416.28,
+ "Low": 412.39,
+ "Close": 416.28,
+ "Volume": 0
},
{
- "date": "2001-12-28",
- "open": "1157.13",
- "high": "1164.64",
- "low": "1157.13",
- "close": "1161.02",
- "volume": "917400000"
+ "Date": "1992-04-16",
+ "Open": 415.8,
+ "High": 416.28,
+ "Low": 413.4,
+ "Close": 416.05,
+ "Volume": 0
},
{
- "date": "2001-12-31",
- "open": "1161.02",
- "high": "1161.16",
- "low": "1148.04",
- "close": "1148.08",
- "volume": "943600000"
+ "Date": "1992-04-20",
+ "Open": 412.56,
+ "High": 416.05,
+ "Low": 407.93,
+ "Close": 410.16,
+ "Volume": 0
},
{
- "date": "2002-01-02",
- "open": "1148.08",
- "high": "1154.67",
- "low": "1136.23",
- "close": "1154.67",
- "volume": "1171000000"
+ "Date": "1992-04-21",
+ "Open": 409.55,
+ "High": 411.09,
+ "Low": 408.2,
+ "Close": 410.26,
+ "Volume": 0
},
{
- "date": "2002-01-03",
- "open": "1154.67",
- "high": "1165.27",
- "low": "1154.01",
- "close": "1165.27",
- "volume": "1398900000"
+ "Date": "1992-04-22",
+ "Open": 409.61,
+ "High": 411.3,
+ "Low": 409.23,
+ "Close": 409.81,
+ "Volume": 0
},
{
- "date": "2002-01-04",
- "open": "1165.27",
- "high": "1176.55",
- "low": "1163.42",
- "close": "1172.51",
- "volume": "1513000000"
+ "Date": "1992-04-23",
+ "Open": 411.04,
+ "High": 411.6,
+ "Low": 406.86,
+ "Close": 411.6,
+ "Volume": 0
},
{
- "date": "2002-01-07",
- "open": "1172.51",
- "high": "1176.97",
- "low": "1163.55",
- "close": "1164.89",
- "volume": "1308300000"
+ "Date": "1992-04-24",
+ "Open": 411.92,
+ "High": 412.48,
+ "Low": 408.74,
+ "Close": 409.02,
+ "Volume": 0
},
{
- "date": "2002-01-08",
- "open": "1164.89",
- "high": "1167.6",
- "low": "1157.46",
- "close": "1160.71",
- "volume": "1258800000"
+ "Date": "1992-04-27",
+ "Open": 408.49,
+ "High": 409.6,
+ "Low": 407.64,
+ "Close": 408.45,
+ "Volume": 0
},
{
- "date": "2002-01-09",
- "open": "1160.71",
- "high": "1174.26",
- "low": "1151.89",
- "close": "1155.14",
- "volume": "1452000000"
+ "Date": "1992-04-28",
+ "Open": 408.72,
+ "High": 409.69,
+ "Low": 406.33,
+ "Close": 409.11,
+ "Volume": 0
},
{
- "date": "2002-01-10",
- "open": "1155.14",
- "high": "1159.93",
- "low": "1150.85",
- "close": "1156.55",
- "volume": "1299000000"
+ "Date": "1992-04-29",
+ "Open": 410.09,
+ "High": 412.31,
+ "Low": 409.11,
+ "Close": 412.02,
+ "Volume": 0
},
{
- "date": "2002-01-11",
- "open": "1156.55",
- "high": "1159.41",
- "low": "1145.45",
- "close": "1145.6",
- "volume": "1211900000"
+ "Date": "1992-04-30",
+ "Open": 412.36,
+ "High": 414.95,
+ "Low": 412.02,
+ "Close": 414.95,
+ "Volume": 0
},
{
- "date": "2002-01-14",
- "open": "1145.6",
- "high": "1145.6",
- "low": "1138.15",
- "close": "1138.41",
- "volume": "1286400000"
+ "Date": "1992-05-01",
+ "Open": 415.01,
+ "High": 415.21,
+ "Low": 409.87,
+ "Close": 412.53,
+ "Volume": 0
},
{
- "date": "2002-01-15",
- "open": "1138.41",
- "high": "1148.81",
- "low": "1136.88",
- "close": "1146.19",
- "volume": "1386900000"
+ "Date": "1992-05-04",
+ "Open": 415.07,
+ "High": 417.84,
+ "Low": 412.53,
+ "Close": 416.91,
+ "Volume": 0
},
{
- "date": "2002-01-16",
- "open": "1146.19",
- "high": "1146.19",
- "low": "1127.49",
- "close": "1127.57",
- "volume": "1482500000"
+ "Date": "1992-05-05",
+ "Open": 416.5,
+ "High": 418.53,
+ "Low": 415.77,
+ "Close": 416.84,
+ "Volume": 0
},
{
- "date": "2002-01-17",
- "open": "1127.57",
- "high": "1139.27",
- "low": "1127.57",
- "close": "1138.88",
- "volume": "1380100000"
+ "Date": "1992-05-06",
+ "Open": 417.93,
+ "High": 418.48,
+ "Low": 416.4,
+ "Close": 416.79,
+ "Volume": 0
},
{
- "date": "2002-01-18",
- "open": "1138.88",
- "high": "1138.88",
- "low": "1124.45",
- "close": "1127.58",
- "volume": "1333300000"
+ "Date": "1992-05-07",
+ "Open": 416.58,
+ "High": 416.84,
+ "Low": 415.38,
+ "Close": 415.85,
+ "Volume": 0
},
{
- "date": "2002-01-22",
- "open": "1127.58",
- "high": "1135.26",
- "low": "1117.91",
- "close": "1119.31",
- "volume": "1311600000"
+ "Date": "1992-05-08",
+ "Open": 416.15,
+ "High": 416.85,
+ "Low": 414.41,
+ "Close": 416.05,
+ "Volume": 0
},
{
- "date": "2002-01-23",
- "open": "1119.31",
- "high": "1131.94",
- "low": "1117.43",
- "close": "1128.18",
- "volume": "1479200000"
+ "Date": "1992-05-11",
+ "Open": 416.82,
+ "High": 418.75,
+ "Low": 416.05,
+ "Close": 418.49,
+ "Volume": 0
},
{
- "date": "2002-01-24",
- "open": "1128.18",
- "high": "1139.5",
- "low": "1128.18",
- "close": "1132.15",
- "volume": "1552800000"
+ "Date": "1992-05-12",
+ "Open": 417.28,
+ "High": 418.68,
+ "Low": 414.69,
+ "Close": 416.29,
+ "Volume": 0
},
{
- "date": "2002-01-25",
- "open": "1132.15",
- "high": "1138.31",
- "low": "1127.82",
- "close": "1133.28",
- "volume": "1345100000"
+ "Date": "1992-05-13",
+ "Open": 416.07,
+ "High": 417.04,
+ "Low": 415.86,
+ "Close": 416.45,
+ "Volume": 0
},
{
- "date": "2002-01-28",
- "open": "1133.28",
- "high": "1138.63",
- "low": "1126.66",
- "close": "1133.06",
- "volume": "1186800000"
+ "Date": "1992-05-14",
+ "Open": 414.5,
+ "High": 416.52,
+ "Low": 411.82,
+ "Close": 413.14,
+ "Volume": 0
},
{
- "date": "2002-01-29",
- "open": "1133.06",
- "high": "1137.47",
- "low": "1098.74",
- "close": "1100.64",
- "volume": "1812000000"
+ "Date": "1992-05-15",
+ "Open": 411.72,
+ "High": 413.14,
+ "Low": 409.85,
+ "Close": 410.09,
+ "Volume": 0
},
{
- "date": "2002-01-30",
- "open": "1100.64",
- "high": "1113.79",
- "low": "1081.66",
- "close": "1113.57",
- "volume": "2019600000"
+ "Date": "1992-05-18",
+ "Open": 412.1,
+ "High": 413.34,
+ "Low": 410.09,
+ "Close": 412.81,
+ "Volume": 0
},
{
- "date": "2002-01-31",
- "open": "1113.57",
- "high": "1130.21",
- "low": "1113.3",
- "close": "1130.2",
- "volume": "1557000000"
+ "Date": "1992-05-19",
+ "Open": 412.3,
+ "High": 416.51,
+ "Low": 412.26,
+ "Close": 416.37,
+ "Volume": 0
},
{
- "date": "2002-02-01",
- "open": "1130.2",
- "high": "1130.2",
- "low": "1118.51",
- "close": "1122.2",
- "volume": "1367200000"
+ "Date": "1992-05-20",
+ "Open": 416.2,
+ "High": 416.83,
+ "Low": 415.37,
+ "Close": 415.39,
+ "Volume": 0
},
{
- "date": "2002-02-04",
- "open": "1122.2",
- "high": "1122.2",
- "low": "1092.25",
- "close": "1094.44",
- "volume": "1437600000"
+ "Date": "1992-05-21",
+ "Open": 413.59,
+ "High": 415.41,
+ "Low": 411.57,
+ "Close": 412.6,
+ "Volume": 0
},
{
- "date": "2002-02-05",
- "open": "1094.44",
- "high": "1100.96",
- "low": "1082.58",
- "close": "1090.02",
- "volume": "1778300000"
+ "Date": "1992-05-22",
+ "Open": 413.14,
+ "High": 414.82,
+ "Low": 412.6,
+ "Close": 414.02,
+ "Volume": 0
},
{
- "date": "2002-02-06",
- "open": "1090.02",
- "high": "1093.58",
- "low": "1077.78",
- "close": "1083.51",
- "volume": "1665800000"
+ "Date": "1992-05-26",
+ "Open": 412.31,
+ "High": 414.02,
+ "Low": 410.23,
+ "Close": 411.41,
+ "Volume": 0
},
{
- "date": "2002-02-07",
- "open": "1083.51",
- "high": "1094.03",
- "low": "1078.44",
- "close": "1080.17",
- "volume": "1441600000"
+ "Date": "1992-05-27",
+ "Open": 412.17,
+ "High": 412.68,
+ "Low": 411.06,
+ "Close": 412.17,
+ "Volume": 0
},
{
- "date": "2002-02-08",
- "open": "1080.17",
- "high": "1096.3",
- "low": "1079.91",
- "close": "1096.22",
- "volume": "1371900000"
+ "Date": "1992-05-28",
+ "Open": 412,
+ "High": 416.77,
+ "Low": 411.81,
+ "Close": 416.74,
+ "Volume": 0
},
{
- "date": "2002-02-11",
- "open": "1096.22",
- "high": "1112.01",
- "low": "1094.68",
- "close": "1111.94",
- "volume": "1159400000"
+ "Date": "1992-05-29",
+ "Open": 417.58,
+ "High": 418.36,
+ "Low": 415.35,
+ "Close": 415.35,
+ "Volume": 0
},
{
- "date": "2002-02-12",
- "open": "1111.94",
- "high": "1112.68",
- "low": "1102.98",
- "close": "1107.5",
- "volume": "1094200000"
+ "Date": "1992-06-01",
+ "Open": 414.38,
+ "High": 417.3,
+ "Low": 412.44,
+ "Close": 417.3,
+ "Volume": 0
},
{
- "date": "2002-02-13",
- "open": "1107.5",
- "high": "1120.56",
- "low": "1107.5",
- "close": "1118.51",
- "volume": "1215900000"
+ "Date": "1992-06-02",
+ "Open": 416.55,
+ "High": 417.3,
+ "Low": 413.5,
+ "Close": 413.5,
+ "Volume": 0
},
{
- "date": "2002-02-14",
- "open": "1118.51",
- "high": "1124.72",
- "low": "1112.3",
- "close": "1116.48",
- "volume": "1272500000"
+ "Date": "1992-06-03",
+ "Open": 413.04,
+ "High": 416.54,
+ "Low": 413.04,
+ "Close": 414.59,
+ "Volume": 0
},
{
- "date": "2002-02-15",
- "open": "1116.48",
- "high": "1117.09",
- "low": "1103.23",
- "close": "1104.18",
- "volume": "1359200000"
+ "Date": "1992-06-04",
+ "Open": 414.9,
+ "High": 414.98,
+ "Low": 412.97,
+ "Close": 413.26,
+ "Volume": 0
},
{
- "date": "2002-02-19",
- "open": "1104.18",
- "high": "1104.18",
- "low": "1082.24",
- "close": "1083.34",
- "volume": "1189900000"
+ "Date": "1992-06-05",
+ "Open": 413.19,
+ "High": 413.85,
+ "Low": 410.97,
+ "Close": 413.48,
+ "Volume": 0
},
{
- "date": "2002-02-20",
- "open": "1083.34",
- "high": "1098.32",
- "low": "1074.36",
- "close": "1097.98",
- "volume": "1438900000"
+ "Date": "1992-06-08",
+ "Open": 413.01,
+ "High": 413.95,
+ "Low": 412.03,
+ "Close": 413.36,
+ "Volume": 0
},
{
- "date": "2002-02-21",
- "open": "1097.98",
- "high": "1101.5",
- "low": "1080.24",
- "close": "1080.95",
- "volume": "1381600000"
+ "Date": "1992-06-09",
+ "Open": 413.05,
+ "High": 413.56,
+ "Low": 409.3,
+ "Close": 410.06,
+ "Volume": 0
},
{
- "date": "2002-02-22",
- "open": "1080.95",
- "high": "1093.93",
- "low": "1074.39",
- "close": "1089.84",
- "volume": "1411000000"
+ "Date": "1992-06-10",
+ "Open": 409.43,
+ "High": 410.1,
+ "Low": 406.81,
+ "Close": 407.25,
+ "Volume": 0
},
{
- "date": "2002-02-25",
- "open": "1089.84",
- "high": "1112.71",
- "low": "1089.84",
- "close": "1109.43",
- "volume": "1367400000"
+ "Date": "1992-06-11",
+ "Open": 406.39,
+ "High": 409.05,
+ "Low": 406.11,
+ "Close": 409.05,
+ "Volume": 0
},
{
- "date": "2002-02-26",
- "open": "1109.43",
- "high": "1115.05",
- "low": "1101.72",
- "close": "1109.38",
- "volume": "1309200000"
+ "Date": "1992-06-12",
+ "Open": 411.02,
+ "High": 411.86,
+ "Low": 409.05,
+ "Close": 409.76,
+ "Volume": 0
},
{
- "date": "2002-02-27",
- "open": "1109.38",
- "high": "1123.06",
- "low": "1102.26",
- "close": "1109.89",
- "volume": "1393800000"
+ "Date": "1992-06-15",
+ "Open": 408.39,
+ "High": 411.68,
+ "Low": 408.13,
+ "Close": 410.29,
+ "Volume": 0
},
{
- "date": "2002-02-28",
- "open": "1109.89",
- "high": "1121.57",
- "low": "1106.73",
- "close": "1106.73",
- "volume": "1392200000"
+ "Date": "1992-06-16",
+ "Open": 410.95,
+ "High": 411.4,
+ "Low": 408.32,
+ "Close": 408.32,
+ "Volume": 0
},
{
- "date": "2002-03-01",
- "open": "1106.73",
- "high": "1131.79",
- "low": "1106.73",
- "close": "1131.78",
- "volume": "1456500000"
+ "Date": "1992-06-17",
+ "Open": 407.14,
+ "High": 408.33,
+ "Low": 401.98,
+ "Close": 402.26,
+ "Volume": 0
},
{
- "date": "2002-03-04",
- "open": "1131.78",
- "high": "1153.84",
- "low": "1130.93",
- "close": "1153.84",
- "volume": "1594300000"
+ "Date": "1992-06-18",
+ "Open": 401.79,
+ "High": 402.68,
+ "Low": 400.51,
+ "Close": 400.96,
+ "Volume": 0
},
{
- "date": "2002-03-05",
- "open": "1153.84",
- "high": "1157.74",
- "low": "1144.78",
- "close": "1146.14",
- "volume": "1549300000"
+ "Date": "1992-06-19",
+ "Open": 402.18,
+ "High": 404.23,
+ "Low": 400.96,
+ "Close": 403.67,
+ "Volume": 0
},
{
- "date": "2002-03-06",
- "open": "1146.14",
- "high": "1165.29",
- "low": "1145.11",
- "close": "1162.77",
- "volume": "1541300000"
+ "Date": "1992-06-22",
+ "Open": 402.23,
+ "High": 403.67,
+ "Low": 399.92,
+ "Close": 403.4,
+ "Volume": 0
},
{
- "date": "2002-03-07",
- "open": "1162.77",
- "high": "1167.94",
- "low": "1150.69",
- "close": "1157.54",
- "volume": "1517400000"
+ "Date": "1992-06-23",
+ "Open": 404.06,
+ "High": 405.41,
+ "Low": 403.4,
+ "Close": 404.04,
+ "Volume": 0
},
{
- "date": "2002-03-08",
- "open": "1157.54",
- "high": "1172.76",
- "low": "1157.54",
- "close": "1164.31",
- "volume": "1412000000"
+ "Date": "1992-06-24",
+ "Open": 403.62,
+ "High": 404.76,
+ "Low": 403.26,
+ "Close": 403.83,
+ "Volume": 0
},
{
- "date": "2002-03-11",
- "open": "1164.31",
- "high": "1173.03",
- "low": "1159.58",
- "close": "1168.26",
- "volume": "1210200000"
+ "Date": "1992-06-25",
+ "Open": 405.34,
+ "High": 405.53,
+ "Low": 402.01,
+ "Close": 403.12,
+ "Volume": 0
},
{
- "date": "2002-03-12",
- "open": "1168.26",
- "high": "1168.26",
- "low": "1154.34",
- "close": "1165.58",
- "volume": "1304400000"
+ "Date": "1992-06-26",
+ "Open": 403.19,
+ "High": 403.51,
+ "Low": 401.94,
+ "Close": 403.46,
+ "Volume": 0
},
{
- "date": "2002-03-13",
- "open": "1165.58",
- "high": "1165.58",
- "low": "1151.01",
- "close": "1154.09",
- "volume": "1354000000"
+ "Date": "1992-06-29",
+ "Open": 405.08,
+ "High": 408.96,
+ "Low": 403.45,
+ "Close": 408.94,
+ "Volume": 0
},
{
- "date": "2002-03-14",
- "open": "1154.09",
- "high": "1157.83",
- "low": "1151.08",
- "close": "1153.04",
- "volume": "1208800000"
+ "Date": "1992-06-30",
+ "Open": 408.75,
+ "High": 409.63,
+ "Low": 407.85,
+ "Close": 408.14,
+ "Volume": 0
},
{
- "date": "2002-03-15",
- "open": "1153.04",
- "high": "1166.48",
- "low": "1153.04",
- "close": "1166.16",
- "volume": "1493900000"
+ "Date": "1992-07-01",
+ "Open": 409.3,
+ "High": 412.88,
+ "Low": 408.14,
+ "Close": 412.88,
+ "Volume": 0
},
{
- "date": "2002-03-18",
- "open": "1166.16",
- "high": "1172.73",
- "low": "1159.14",
- "close": "1165.55",
- "volume": "1169500000"
+ "Date": "1992-07-02",
+ "Open": 415.22,
+ "High": 415.71,
+ "Low": 410.07,
+ "Close": 411.77,
+ "Volume": 0
},
{
- "date": "2002-03-19",
- "open": "1165.55",
- "high": "1173.94",
- "low": "1165.55",
- "close": "1170.29",
- "volume": "1255000000"
+ "Date": "1992-07-06",
+ "Open": 410.75,
+ "High": 413.84,
+ "Low": 410.46,
+ "Close": 413.84,
+ "Volume": 0
},
{
- "date": "2002-03-20",
- "open": "1170.29",
- "high": "1170.29",
- "low": "1151.61",
- "close": "1151.85",
- "volume": "1304900000"
+ "Date": "1992-07-07",
+ "Open": 414.92,
+ "High": 415.33,
+ "Low": 408.58,
+ "Close": 409.16,
+ "Volume": 0
},
{
- "date": "2002-03-21",
- "open": "1151.85",
- "high": "1155.1",
- "low": "1139.48",
- "close": "1153.59",
- "volume": "1339200000"
+ "Date": "1992-07-08",
+ "Open": 408.13,
+ "High": 410.28,
+ "Low": 407.2,
+ "Close": 410.28,
+ "Volume": 0
},
{
- "date": "2002-03-22",
- "open": "1153.59",
- "high": "1156.49",
- "low": "1144.6",
- "close": "1148.7",
- "volume": "1243300000"
+ "Date": "1992-07-09",
+ "Open": 412.33,
+ "High": 414.69,
+ "Low": 410.26,
+ "Close": 414.23,
+ "Volume": 0
},
{
- "date": "2002-03-25",
- "open": "1148.7",
- "high": "1151.04",
- "low": "1131.87",
- "close": "1131.87",
- "volume": "1057900000"
+ "Date": "1992-07-10",
+ "Open": 415.14,
+ "High": 415.88,
+ "Low": 413.34,
+ "Close": 414.62,
+ "Volume": 0
},
{
- "date": "2002-03-26",
- "open": "1131.87",
- "high": "1147",
- "low": "1131.61",
- "close": "1138.49",
- "volume": "1223600000"
+ "Date": "1992-07-13",
+ "Open": 414.62,
+ "High": 415.86,
+ "Low": 413.93,
+ "Close": 414.87,
+ "Volume": 0
},
{
- "date": "2002-03-27",
- "open": "1138.49",
- "high": "1146.95",
- "low": "1135.33",
- "close": "1144.58",
- "volume": "1180100000"
+ "Date": "1992-07-14",
+ "Open": 414.95,
+ "High": 417.69,
+ "Low": 414.33,
+ "Close": 417.68,
+ "Volume": 0
},
{
- "date": "2002-03-28",
- "open": "1144.58",
- "high": "1154.45",
- "low": "1144.58",
- "close": "1147.39",
- "volume": "1147600000"
+ "Date": "1992-07-15",
+ "Open": 417.28,
+ "High": 417.81,
+ "Low": 416.29,
+ "Close": 417.1,
+ "Volume": 0
},
{
- "date": "2002-04-01",
- "open": "1147.39",
- "high": "1147.84",
- "low": "1132.87",
- "close": "1146.54",
- "volume": "1050900000"
+ "Date": "1992-07-16",
+ "Open": 415.61,
+ "High": 417.93,
+ "Low": 414.79,
+ "Close": 417.54,
+ "Volume": 0
},
{
- "date": "2002-04-02",
- "open": "1146.54",
- "high": "1146.54",
- "low": "1135.71",
- "close": "1136.76",
- "volume": "1176700000"
+ "Date": "1992-07-17",
+ "Open": 417.54,
+ "High": 417.54,
+ "Low": 412.96,
+ "Close": 415.62,
+ "Volume": 0
},
{
- "date": "2002-04-03",
- "open": "1136.76",
- "high": "1138.85",
- "low": "1119.68",
- "close": "1125.4",
- "volume": "1219700000"
+ "Date": "1992-07-20",
+ "Open": 410.82,
+ "High": 415.62,
+ "Low": 410.72,
+ "Close": 413.75,
+ "Volume": 0
},
{
- "date": "2002-04-04",
- "open": "1125.4",
- "high": "1130.45",
- "low": "1120.06",
- "close": "1126.34",
- "volume": "1283800000"
+ "Date": "1992-07-21",
+ "Open": 414.31,
+ "High": 414.92,
+ "Low": 413.1,
+ "Close": 413.76,
+ "Volume": 0
},
{
- "date": "2002-04-05",
- "open": "1126.34",
- "high": "1133.31",
- "low": "1119.49",
- "close": "1122.73",
- "volume": "1110200000"
+ "Date": "1992-07-22",
+ "Open": 411.81,
+ "High": 413.76,
+ "Low": 409.95,
+ "Close": 410.93,
+ "Volume": 0
},
{
- "date": "2002-04-08",
- "open": "1122.73",
- "high": "1125.41",
- "low": "1111.79",
- "close": "1125.29",
- "volume": "1095300000"
+ "Date": "1992-07-23",
+ "Open": 410.78,
+ "High": 412.08,
+ "Low": 409.81,
+ "Close": 412.08,
+ "Volume": 0
},
{
- "date": "2002-04-09",
- "open": "1125.29",
- "high": "1128.29",
- "low": "1116.73",
- "close": "1117.8",
- "volume": "1235400000"
+ "Date": "1992-07-24",
+ "Open": 410.62,
+ "High": 412.08,
+ "Low": 409.94,
+ "Close": 411.6,
+ "Volume": 0
},
{
- "date": "2002-04-10",
- "open": "1117.8",
- "high": "1131.76",
- "low": "1117.8",
- "close": "1130.47",
- "volume": "1447900000"
+ "Date": "1992-07-27",
+ "Open": 411.6,
+ "High": 412.67,
+ "Low": 411.27,
+ "Close": 411.54,
+ "Volume": 0
},
{
- "date": "2002-04-11",
- "open": "1130.47",
- "high": "1130.47",
- "low": "1102.42",
- "close": "1103.69",
- "volume": "1505600000"
+ "Date": "1992-07-28",
+ "Open": 412.47,
+ "High": 417.55,
+ "Low": 411.54,
+ "Close": 417.52,
+ "Volume": 0
},
{
- "date": "2002-04-12",
- "open": "1103.69",
- "high": "1112.77",
- "low": "1102.74",
- "close": "1111.01",
- "volume": "1282100000"
+ "Date": "1992-07-29",
+ "Open": 420.44,
+ "High": 423.02,
+ "Low": 417.52,
+ "Close": 422.23,
+ "Volume": 0
},
{
- "date": "2002-04-15",
- "open": "1111.01",
- "high": "1114.86",
- "low": "1099.41",
- "close": "1102.55",
- "volume": "1120400000"
+ "Date": "1992-07-30",
+ "Open": 422.24,
+ "High": 423.94,
+ "Low": 421.57,
+ "Close": 423.92,
+ "Volume": 0
},
{
- "date": "2002-04-16",
- "open": "1102.55",
- "high": "1129.4",
- "low": "1102.55",
- "close": "1128.37",
- "volume": "1341300000"
+ "Date": "1992-07-31",
+ "Open": 423.29,
+ "High": 424.8,
+ "Low": 422.46,
+ "Close": 424.21,
+ "Volume": 0
},
{
- "date": "2002-04-17",
- "open": "1128.37",
- "high": "1133",
- "low": "1123.37",
- "close": "1126.07",
- "volume": "1376900000"
+ "Date": "1992-08-03",
+ "Open": 423.17,
+ "High": 425.09,
+ "Low": 422.84,
+ "Close": 425.09,
+ "Volume": 0
},
{
- "date": "2002-04-18",
- "open": "1126.07",
- "high": "1130.49",
- "low": "1109.29",
- "close": "1124.47",
- "volume": "1359300000"
+ "Date": "1992-08-04",
+ "Open": 425.03,
+ "High": 425.14,
+ "Low": 423.1,
+ "Close": 424.36,
+ "Volume": 0
},
{
- "date": "2002-04-19",
- "open": "1124.47",
- "high": "1128.82",
- "low": "1122.59",
- "close": "1125.17",
- "volume": "1185000000"
+ "Date": "1992-08-05",
+ "Open": 423.03,
+ "High": 424.36,
+ "Low": 421.92,
+ "Close": 422.19,
+ "Volume": 0
},
{
- "date": "2002-04-22",
- "open": "1125.17",
- "high": "1125.17",
- "low": "1105.62",
- "close": "1107.83",
- "volume": "1181800000"
+ "Date": "1992-08-06",
+ "Open": 421.9,
+ "High": 422.36,
+ "Low": 420.26,
+ "Close": 420.59,
+ "Volume": 0
},
{
- "date": "2002-04-23",
- "open": "1107.83",
- "high": "1111.17",
- "low": "1098.94",
- "close": "1100.96",
- "volume": "1388500000"
+ "Date": "1992-08-07",
+ "Open": 420.78,
+ "High": 423.45,
+ "Low": 418.51,
+ "Close": 418.88,
+ "Volume": 0
},
{
- "date": "2002-04-24",
- "open": "1100.96",
- "high": "1108.46",
- "low": "1092.51",
- "close": "1093.14",
- "volume": "1373200000"
+ "Date": "1992-08-10",
+ "Open": 418.05,
+ "High": 419.42,
+ "Low": 417.04,
+ "Close": 419.42,
+ "Volume": 0
},
{
- "date": "2002-04-25",
- "open": "1093.14",
- "high": "1094.36",
- "low": "1084.81",
- "close": "1091.48",
- "volume": "1517400000"
+ "Date": "1992-08-11",
+ "Open": 419.44,
+ "High": 419.72,
+ "Low": 416.53,
+ "Close": 418.9,
+ "Volume": 0
},
{
- "date": "2002-04-26",
- "open": "1091.48",
- "high": "1096.77",
- "low": "1076.31",
- "close": "1076.32",
- "volume": "1374200000"
+ "Date": "1992-08-12",
+ "Open": 419.42,
+ "High": 419.75,
+ "Low": 416.43,
+ "Close": 417.78,
+ "Volume": 0
},
{
- "date": "2002-04-29",
- "open": "1076.32",
- "high": "1078.95",
- "low": "1063.62",
- "close": "1065.45",
- "volume": "1314700000"
+ "Date": "1992-08-13",
+ "Open": 419.04,
+ "High": 419.88,
+ "Low": 416.4,
+ "Close": 417.73,
+ "Volume": 0
},
{
- "date": "2002-04-30",
- "open": "1065.45",
- "high": "1082.62",
- "low": "1063.46",
- "close": "1076.92",
- "volume": "1628600000"
+ "Date": "1992-08-14",
+ "Open": 417.87,
+ "High": 420.4,
+ "Low": 417.73,
+ "Close": 419.91,
+ "Volume": 0
},
{
- "date": "2002-05-01",
- "open": "1076.92",
- "high": "1088.32",
- "low": "1065.29",
- "close": "1086.46",
- "volume": "1451400000"
+ "Date": "1992-08-17",
+ "Open": 420.57,
+ "High": 421.89,
+ "Low": 419.44,
+ "Close": 420.74,
+ "Volume": 0
},
{
- "date": "2002-05-02",
- "open": "1086.46",
- "high": "1091.42",
- "low": "1079.46",
- "close": "1084.56",
- "volume": "1364000000"
+ "Date": "1992-08-18",
+ "Open": 420.06,
+ "High": 421.4,
+ "Low": 419.78,
+ "Close": 421.34,
+ "Volume": 0
},
{
- "date": "2002-05-03",
- "open": "1084.56",
- "high": "1084.56",
- "low": "1068.89",
- "close": "1073.43",
- "volume": "1284500000"
+ "Date": "1992-08-19",
+ "Open": 421.24,
+ "High": 421.62,
+ "Low": 418.18,
+ "Close": 418.18,
+ "Volume": 0
},
{
- "date": "2002-05-06",
- "open": "1073.43",
- "high": "1075.96",
- "low": "1052.65",
- "close": "1052.67",
- "volume": "1122600000"
+ "Date": "1992-08-20",
+ "Open": 418.36,
+ "High": 418.85,
+ "Low": 416.93,
+ "Close": 418.26,
+ "Volume": 0
},
{
- "date": "2002-05-07",
- "open": "1052.67",
- "high": "1058.67",
- "low": "1048.96",
- "close": "1049.49",
- "volume": "1354700000"
+ "Date": "1992-08-21",
+ "Open": 419.99,
+ "High": 420.35,
+ "Low": 413.58,
+ "Close": 414.85,
+ "Volume": 0
},
{
- "date": "2002-05-08",
- "open": "1049.49",
- "high": "1088.92",
- "low": "1049.49",
- "close": "1088.85",
- "volume": "1502000000"
+ "Date": "1992-08-24",
+ "Open": 412.42,
+ "High": 414.85,
+ "Low": 410.07,
+ "Close": 410.72,
+ "Volume": 0
},
{
- "date": "2002-05-09",
- "open": "1088.85",
- "high": "1088.85",
- "low": "1072.23",
- "close": "1073.01",
- "volume": "1153000000"
+ "Date": "1992-08-25",
+ "Open": 410.59,
+ "High": 411.64,
+ "Low": 408.3,
+ "Close": 411.61,
+ "Volume": 0
},
{
- "date": "2002-05-10",
- "open": "1073.01",
- "high": "1075.43",
- "low": "1053.93",
- "close": "1054.99",
- "volume": "1171900000"
+ "Date": "1992-08-26",
+ "Open": 410.82,
+ "High": 413.61,
+ "Low": 410.53,
+ "Close": 413.51,
+ "Volume": 0
},
{
- "date": "2002-05-13",
- "open": "1054.99",
- "high": "1074.84",
- "low": "1053.9",
- "close": "1074.56",
- "volume": "1088600000"
+ "Date": "1992-08-27",
+ "Open": 415.2,
+ "High": 415.83,
+ "Low": 413.51,
+ "Close": 413.53,
+ "Volume": 0
},
{
- "date": "2002-05-14",
- "open": "1074.56",
- "high": "1097.71",
- "low": "1074.56",
- "close": "1097.28",
- "volume": "1414500000"
+ "Date": "1992-08-28",
+ "Open": 413.46,
+ "High": 414.95,
+ "Low": 413.38,
+ "Close": 414.84,
+ "Volume": 0
},
{
- "date": "2002-05-15",
- "open": "1097.28",
- "high": "1104.23",
- "low": "1088.94",
- "close": "1091.07",
- "volume": "1420200000"
+ "Date": "1992-08-31",
+ "Open": 414.83,
+ "High": 415.29,
+ "Low": 413.76,
+ "Close": 414.03,
+ "Volume": 0
},
{
- "date": "2002-05-16",
- "open": "1091.07",
- "high": "1099.29",
- "low": "1089.17",
- "close": "1098.23",
- "volume": "1256600000"
+ "Date": "1992-09-01",
+ "Open": 414.01,
+ "High": 416.07,
+ "Low": 413.35,
+ "Close": 416.07,
+ "Volume": 0
},
{
- "date": "2002-05-17",
- "open": "1098.23",
- "high": "1106.59",
- "low": "1096.77",
- "close": "1106.59",
- "volume": "1274400000"
+ "Date": "1992-09-02",
+ "Open": 416.01,
+ "High": 418.28,
+ "Low": 415.31,
+ "Close": 417.98,
+ "Volume": 0
},
{
- "date": "2002-05-20",
- "open": "1106.59",
- "high": "1106.59",
- "low": "1090.61",
- "close": "1091.88",
- "volume": "989800000"
+ "Date": "1992-09-03",
+ "Open": 418.4,
+ "High": 420.31,
+ "Low": 417.49,
+ "Close": 417.98,
+ "Volume": 0
},
{
- "date": "2002-05-21",
- "open": "1091.88",
- "high": "1099.55",
- "low": "1079.08",
- "close": "1079.88",
- "volume": "1200500000"
+ "Date": "1992-09-04",
+ "Open": 417.7,
+ "High": 418.62,
+ "Low": 416.76,
+ "Close": 417.08,
+ "Volume": 0
},
{
- "date": "2002-05-22",
- "open": "1079.88",
- "high": "1086.02",
- "low": "1075.64",
- "close": "1086.02",
- "volume": "1136300000"
+ "Date": "1992-09-08",
+ "Open": 416.71,
+ "High": 417.18,
+ "Low": 414.3,
+ "Close": 414.44,
+ "Volume": 0
},
{
- "date": "2002-05-23",
- "open": "1086.02",
- "high": "1097.1",
- "low": "1080.55",
- "close": "1097.08",
- "volume": "1192900000"
+ "Date": "1992-09-09",
+ "Open": 414.97,
+ "High": 416.44,
+ "Low": 414.44,
+ "Close": 416.36,
+ "Volume": 0
},
{
- "date": "2002-05-24",
- "open": "1097.08",
- "high": "1097.08",
- "low": "1082.19",
- "close": "1083.82",
- "volume": "885400000"
+ "Date": "1992-09-10",
+ "Open": 416.85,
+ "High": 420.52,
+ "Low": 416.34,
+ "Close": 419.95,
+ "Volume": 0
},
{
- "date": "2002-05-28",
- "open": "1083.82",
- "high": "1085.98",
- "low": "1070.31",
- "close": "1074.55",
- "volume": "996500000"
+ "Date": "1992-09-11",
+ "Open": 419.54,
+ "High": 420.58,
+ "Low": 419.13,
+ "Close": 419.58,
+ "Volume": 0
},
{
- "date": "2002-05-29",
- "open": "1074.55",
- "high": "1074.83",
- "low": "1067.66",
- "close": "1067.66",
- "volume": "1081800000"
+ "Date": "1992-09-14",
+ "Open": 422.69,
+ "High": 425.27,
+ "Low": 419.58,
+ "Close": 425.27,
+ "Volume": 0
},
{
- "date": "2002-05-30",
- "open": "1067.66",
- "high": "1069.5",
- "low": "1054.26",
- "close": "1064.66",
- "volume": "1286600000"
+ "Date": "1992-09-15",
+ "Open": 423.28,
+ "High": 425.27,
+ "Low": 419.54,
+ "Close": 419.77,
+ "Volume": 0
},
{
- "date": "2002-05-31",
- "open": "1064.66",
- "high": "1079.93",
- "low": "1064.66",
- "close": "1067.14",
- "volume": "1277300000"
+ "Date": "1992-09-16",
+ "Open": 419.16,
+ "High": 422.44,
+ "Low": 417.77,
+ "Close": 419.92,
+ "Volume": 0
},
{
- "date": "2002-06-03",
- "open": "1067.14",
- "high": "1070.74",
- "low": "1039.9",
- "close": "1040.68",
- "volume": "1324300000"
+ "Date": "1992-09-17",
+ "Open": 420.37,
+ "High": 421.43,
+ "Low": 419.62,
+ "Close": 419.93,
+ "Volume": 0
},
{
- "date": "2002-06-04",
- "open": "1040.68",
- "high": "1046.06",
- "low": "1030.52",
- "close": "1040.69",
- "volume": "1466600000"
+ "Date": "1992-09-18",
+ "Open": 421,
+ "High": 422.93,
+ "Low": 419.92,
+ "Close": 422.93,
+ "Volume": 0
},
{
- "date": "2002-06-05",
- "open": "1040.69",
- "high": "1050.11",
- "low": "1038.84",
- "close": "1049.9",
- "volume": "1300100000"
+ "Date": "1992-09-21",
+ "Open": 422.14,
+ "High": 422.93,
+ "Low": 421.18,
+ "Close": 422.14,
+ "Volume": 0
},
{
- "date": "2002-06-06",
- "open": "1049.9",
- "high": "1049.9",
- "low": "1026.91",
- "close": "1029.15",
- "volume": "1601500000"
+ "Date": "1992-09-22",
+ "Open": 421.68,
+ "High": 422.14,
+ "Low": 417.13,
+ "Close": 417.14,
+ "Volume": 0
},
{
- "date": "2002-06-07",
- "open": "1029.15",
- "high": "1033.02",
- "low": "1012.49",
- "close": "1027.53",
- "volume": "1341300000"
+ "Date": "1992-09-23",
+ "Open": 417.12,
+ "High": 417.88,
+ "Low": 416,
+ "Close": 417.44,
+ "Volume": 0
},
{
- "date": "2002-06-10",
- "open": "1027.53",
- "high": "1038.18",
- "low": "1025.45",
- "close": "1030.74",
- "volume": "1226200000"
+ "Date": "1992-09-24",
+ "Open": 418.18,
+ "High": 419.01,
+ "Low": 417.44,
+ "Close": 418.47,
+ "Volume": 0
},
{
- "date": "2002-06-11",
- "open": "1030.74",
- "high": "1039.04",
- "low": "1012.94",
- "close": "1013.6",
- "volume": "1212400000"
+ "Date": "1992-09-25",
+ "Open": 416.55,
+ "High": 418.63,
+ "Low": 412.71,
+ "Close": 414.35,
+ "Volume": 0
},
{
- "date": "2002-06-12",
- "open": "1013.26",
- "high": "1021.85",
- "low": "1002.58",
- "close": "1020.26",
- "volume": "1795720000"
+ "Date": "1992-09-28",
+ "Open": 414.49,
+ "High": 416.62,
+ "Low": 413,
+ "Close": 416.62,
+ "Volume": 0
},
{
- "date": "2002-06-13",
- "open": "1020.26",
- "high": "1023.47",
- "low": "1008.12",
- "close": "1009.56",
- "volume": "1405500000"
+ "Date": "1992-09-29",
+ "Open": 415.8,
+ "High": 417.38,
+ "Low": 415.34,
+ "Close": 416.8,
+ "Volume": 0
},
{
- "date": "2002-06-14",
- "open": "1009.56",
- "high": "1009.56",
- "low": "981.63",
- "close": "1007.27",
- "volume": "1549000000"
+ "Date": "1992-09-30",
+ "Open": 416.77,
+ "High": 418.58,
+ "Low": 416.67,
+ "Close": 417.8,
+ "Volume": 0
},
{
- "date": "2002-06-17",
- "open": "1007.27",
- "high": "1036.17",
- "low": "1007.27",
- "close": "1036.17",
- "volume": "1236600000"
+ "Date": "1992-10-01",
+ "Open": 417.99,
+ "High": 418.67,
+ "Low": 415.46,
+ "Close": 416.29,
+ "Volume": 0
},
{
- "date": "2002-06-18",
- "open": "1036.17",
- "high": "1040.83",
- "low": "1030.92",
- "close": "1037.14",
- "volume": "1193100000"
+ "Date": "1992-10-02",
+ "Open": 414.87,
+ "High": 416.35,
+ "Low": 410.45,
+ "Close": 410.47,
+ "Volume": 0
},
{
- "date": "2002-06-19",
- "open": "1037.14",
- "high": "1037.61",
- "low": "1017.88",
- "close": "1019.99",
- "volume": "1336100000"
+ "Date": "1992-10-05",
+ "Open": 406.58,
+ "High": 410.47,
+ "Low": 396.8,
+ "Close": 407.57,
+ "Volume": 0
},
{
- "date": "2002-06-20",
- "open": "1019.99",
- "high": "1023.33",
- "low": "1004.59",
- "close": "1006.29",
- "volume": "1389700000"
+ "Date": "1992-10-06",
+ "Open": 405.62,
+ "High": 408.56,
+ "Low": 404.84,
+ "Close": 407.18,
+ "Volume": 0
},
{
- "date": "2002-06-21",
- "open": "1006.29",
- "high": "1006.29",
- "low": "985.65",
- "close": "989.14",
- "volume": "1497200000"
+ "Date": "1992-10-07",
+ "Open": 407.97,
+ "High": 408.6,
+ "Low": 403.91,
+ "Close": 404.25,
+ "Volume": 0
},
{
- "date": "2002-06-24",
- "open": "989.14",
- "high": "1002.11",
- "low": "970.85",
- "close": "992.72",
- "volume": "1552600000"
+ "Date": "1992-10-08",
+ "Open": 406.5,
+ "High": 408.04,
+ "Low": 404.25,
+ "Close": 407.75,
+ "Volume": 0
},
{
- "date": "2002-06-25",
- "open": "992.72",
- "high": "1005.88",
- "low": "974.21",
- "close": "976.14",
- "volume": "1513700000"
+ "Date": "1992-10-09",
+ "Open": 404.89,
+ "High": 407.75,
+ "Low": 402.42,
+ "Close": 402.66,
+ "Volume": 0
},
{
- "date": "2002-06-26",
- "open": "976.14",
- "high": "977.43",
- "low": "952.92",
- "close": "973.53",
- "volume": "2014290000"
+ "Date": "1992-10-12",
+ "Open": 404.64,
+ "High": 407.44,
+ "Low": 402.66,
+ "Close": 407.44,
+ "Volume": 0
},
{
- "date": "2002-06-27",
- "open": "973.53",
- "high": "990.67",
- "low": "963.74",
- "close": "990.64",
- "volume": "1908600000"
+ "Date": "1992-10-13",
+ "Open": 406.98,
+ "High": 410.64,
+ "Low": 406.83,
+ "Close": 409.3,
+ "Volume": 0
},
{
- "date": "2002-06-28",
- "open": "990.64",
- "high": "1001.79",
- "low": "988.31",
- "close": "989.82",
- "volume": "2117000000"
+ "Date": "1992-10-14",
+ "Open": 408.01,
+ "High": 411.52,
+ "Low": 407.86,
+ "Close": 409.37,
+ "Volume": 0
},
{
- "date": "2002-07-01",
- "open": "989.82",
- "high": "994.46",
- "low": "967.43",
- "close": "968.65",
- "volume": "1425500000"
+ "Date": "1992-10-15",
+ "Open": 409.57,
+ "High": 411.03,
+ "Low": 407.92,
+ "Close": 409.6,
+ "Volume": 0
},
{
- "date": "2002-07-02",
- "open": "968.65",
- "high": "968.65",
- "low": "945.54",
- "close": "948.09",
- "volume": "1823000000"
+ "Date": "1992-10-16",
+ "Open": 407.74,
+ "High": 411.73,
+ "Low": 407.43,
+ "Close": 411.73,
+ "Volume": 0
},
{
- "date": "2002-07-03",
- "open": "948.09",
- "high": "954.3",
- "low": "934.87",
- "close": "953.99",
- "volume": "1527800000"
+ "Date": "1992-10-19",
+ "Open": 411.95,
+ "High": 414.98,
+ "Low": 410.66,
+ "Close": 414.98,
+ "Volume": 0
},
{
- "date": "2002-07-05",
- "open": "953.99",
- "high": "989.07",
- "low": "953.99",
- "close": "989.03",
- "volume": "699400000"
+ "Date": "1992-10-20",
+ "Open": 416.81,
+ "High": 417.98,
+ "Low": 414.49,
+ "Close": 415.48,
+ "Volume": 0
},
{
- "date": "2002-07-08",
- "open": "989.03",
- "high": "993.56",
- "low": "972.91",
- "close": "976.98",
- "volume": "1184400000"
+ "Date": "1992-10-21",
+ "Open": 415.46,
+ "High": 416.15,
+ "Low": 414.54,
+ "Close": 415.67,
+ "Volume": 0
},
{
- "date": "2002-07-09",
- "open": "976.98",
- "high": "979.63",
- "low": "951.71",
- "close": "952.83",
- "volume": "1348900000"
+ "Date": "1992-10-22",
+ "Open": 415.62,
+ "High": 416.81,
+ "Low": 413.1,
+ "Close": 414.9,
+ "Volume": 0
},
{
- "date": "2002-07-10",
- "open": "952.83",
- "high": "956.34",
- "low": "920.29",
- "close": "920.47",
- "volume": "1816900000"
+ "Date": "1992-10-23",
+ "Open": 415.02,
+ "High": 416.23,
+ "Low": 413.7,
+ "Close": 414.1,
+ "Volume": 0
},
{
- "date": "2002-07-11",
- "open": "920.47",
- "high": "929.16",
- "low": "900.94",
- "close": "927.37",
- "volume": "2080480000"
+ "Date": "1992-10-26",
+ "Open": 414.4,
+ "High": 418.17,
+ "Low": 413.71,
+ "Close": 418.16,
+ "Volume": 0
},
{
- "date": "2002-07-12",
- "open": "927.37",
- "high": "934.31",
- "low": "913.71",
- "close": "921.39",
- "volume": "1607400000"
+ "Date": "1992-10-27",
+ "Open": 418.16,
+ "High": 419.2,
+ "Low": 416.97,
+ "Close": 418.49,
+ "Volume": 0
},
{
- "date": "2002-07-15",
- "open": "921.39",
- "high": "921.39",
- "low": "876.46",
- "close": "917.93",
- "volume": "2574800000"
+ "Date": "1992-10-28",
+ "Open": 418.06,
+ "High": 420.13,
+ "Low": 417.56,
+ "Close": 420.13,
+ "Volume": 0
},
{
- "date": "2002-07-16",
- "open": "917.93",
- "high": "918.65",
- "low": "897.13",
- "close": "900.94",
- "volume": "1843700000"
+ "Date": "1992-10-29",
+ "Open": 420.63,
+ "High": 421.16,
+ "Low": 419.83,
+ "Close": 420.86,
+ "Volume": 0
},
{
- "date": "2002-07-17",
- "open": "901.05",
- "high": "926.52",
- "low": "895.03",
- "close": "906.04",
- "volume": "2566500000"
+ "Date": "1992-10-30",
+ "Open": 420.76,
+ "High": 421.13,
+ "Low": 418.54,
+ "Close": 418.68,
+ "Volume": 0
},
{
- "date": "2002-07-18",
- "open": "905.45",
- "high": "907.8",
- "low": "880.6",
- "close": "881.56",
- "volume": "1736300000"
+ "Date": "1992-11-02",
+ "Open": 418.38,
+ "High": 422.75,
+ "Low": 418.12,
+ "Close": 422.75,
+ "Volume": 0
},
{
- "date": "2002-07-19",
- "open": "881.56",
- "high": "881.56",
- "low": "842.07",
- "close": "847.75",
- "volume": "2654100000"
+ "Date": "1992-11-03",
+ "Open": 421.5,
+ "High": 422.81,
+ "Low": 418.59,
+ "Close": 419.92,
+ "Volume": 0
},
{
- "date": "2002-07-22",
- "open": "847.76",
- "high": "854.13",
- "low": "813.26",
- "close": "819.85",
- "volume": "2248060000"
+ "Date": "1992-11-04",
+ "Open": 419.97,
+ "High": 421.07,
+ "Low": 416.61,
+ "Close": 417.11,
+ "Volume": 0
},
{
- "date": "2002-07-23",
- "open": "819.85",
- "high": "827.69",
- "low": "796.13",
- "close": "797.7",
- "volume": "2441020000"
+ "Date": "1992-11-05",
+ "Open": 415.7,
+ "High": 418.4,
+ "Low": 415.58,
+ "Close": 418.34,
+ "Volume": 0
},
{
- "date": "2002-07-24",
- "open": "797.71",
- "high": "844.32",
- "low": "775.68",
- "close": "843.43",
- "volume": "2775560000"
+ "Date": "1992-11-06",
+ "Open": 417.58,
+ "High": 418.35,
+ "Low": 417.01,
+ "Close": 417.58,
+ "Volume": 0
},
{
- "date": "2002-07-25",
- "open": "843.42",
- "high": "853.83",
- "low": "816.11",
- "close": "838.68",
- "volume": "2424700000"
+ "Date": "1992-11-09",
+ "Open": 417.1,
+ "High": 420.13,
+ "Low": 416.79,
+ "Close": 418.59,
+ "Volume": 0
},
{
- "date": "2002-07-26",
- "open": "838.68",
- "high": "852.85",
- "low": "835.92",
- "close": "852.84",
- "volume": "1796100000"
+ "Date": "1992-11-10",
+ "Open": 418.69,
+ "High": 419.71,
+ "Low": 417.98,
+ "Close": 418.62,
+ "Volume": 0
},
{
- "date": "2002-07-29",
- "open": "852.84",
- "high": "898.96",
- "low": "852.84",
- "close": "898.96",
- "volume": "1778650000"
+ "Date": "1992-11-11",
+ "Open": 418.55,
+ "High": 422.33,
+ "Low": 418.4,
+ "Close": 422.2,
+ "Volume": 0
},
{
- "date": "2002-07-30",
- "open": "898.96",
- "high": "909.81",
- "low": "884.7",
- "close": "902.78",
- "volume": "1826090000"
+ "Date": "1992-11-12",
+ "Open": 422.53,
+ "High": 423.1,
+ "Low": 421.7,
+ "Close": 422.87,
+ "Volume": 0
},
{
- "date": "2002-07-31",
- "open": "902.78",
- "high": "911.64",
- "low": "889.88",
- "close": "911.62",
- "volume": "2049360000"
+ "Date": "1992-11-13",
+ "Open": 422.3,
+ "High": 422.91,
+ "Low": 421.04,
+ "Close": 422.43,
+ "Volume": 0
},
{
- "date": "2002-08-01",
- "open": "911.62",
- "high": "911.62",
- "low": "882.48",
- "close": "884.66",
- "volume": "1672200000"
+ "Date": "1992-11-16",
+ "Open": 421.58,
+ "High": 422.44,
+ "Low": 420.35,
+ "Close": 420.68,
+ "Volume": 0
},
{
- "date": "2002-08-02",
- "open": "884.4",
- "high": "884.72",
- "low": "853.95",
- "close": "864.24",
- "volume": "1538100000"
+ "Date": "1992-11-17",
+ "Open": 420.67,
+ "High": 420.97,
+ "Low": 418.31,
+ "Close": 419.27,
+ "Volume": 0
},
{
- "date": "2002-08-05",
- "open": "864.24",
- "high": "864.24",
- "low": "833.44",
- "close": "834.6",
- "volume": "1425500000"
+ "Date": "1992-11-18",
+ "Open": 420.16,
+ "High": 423.49,
+ "Low": 419.24,
+ "Close": 422.85,
+ "Volume": 0
},
{
- "date": "2002-08-06",
- "open": "834.6",
- "high": "874.44",
- "low": "834.6",
- "close": "859.57",
- "volume": "1514100000"
+ "Date": "1992-11-19",
+ "Open": 423.08,
+ "High": 423.61,
+ "Low": 422.5,
+ "Close": 423.61,
+ "Volume": 0
},
{
- "date": "2002-08-07",
- "open": "859.57",
- "high": "878.74",
- "low": "854.15",
- "close": "876.77",
- "volume": "1490400000"
+ "Date": "1992-11-20",
+ "Open": 424.97,
+ "High": 426.98,
+ "Low": 423.61,
+ "Close": 426.65,
+ "Volume": 0
},
{
- "date": "2002-08-08",
- "open": "876.77",
- "high": "905.84",
- "low": "875.17",
- "close": "905.46",
- "volume": "1646700000"
+ "Date": "1992-11-23",
+ "Open": 425.11,
+ "High": 426.65,
+ "Low": 424.95,
+ "Close": 425.12,
+ "Volume": 0
},
{
- "date": "2002-08-09",
- "open": "898.73",
- "high": "913.95",
- "low": "890.77",
- "close": "908.64",
- "volume": "1294900000"
+ "Date": "1992-11-24",
+ "Open": 424.87,
+ "High": 429.31,
+ "Low": 424.83,
+ "Close": 427.59,
+ "Volume": 0
},
{
- "date": "2002-08-12",
- "open": "908.64",
- "high": "908.64",
- "low": "892.38",
- "close": "903.8",
- "volume": "1036500000"
+ "Date": "1992-11-25",
+ "Open": 429.06,
+ "High": 429.41,
+ "Low": 427.58,
+ "Close": 429.19,
+ "Volume": 0
},
{
- "date": "2002-08-13",
- "open": "903.8",
- "high": "911.71",
- "low": "883.62",
- "close": "884.21",
- "volume": "1297700000"
+ "Date": "1992-11-27",
+ "Open": 430.12,
+ "High": 431.93,
+ "Low": 429.17,
+ "Close": 430.16,
+ "Volume": 0
},
{
- "date": "2002-08-14",
- "open": "884.21",
- "high": "920.21",
- "low": "876.2",
- "close": "919.62",
- "volume": "1533800000"
+ "Date": "1992-11-30",
+ "Open": 430.45,
+ "High": 431.53,
+ "Low": 429.36,
+ "Close": 431.35,
+ "Volume": 0
},
{
- "date": "2002-08-15",
- "open": "919.62",
- "high": "933.29",
- "low": "918.17",
- "close": "930.25",
- "volume": "1505100000"
+ "Date": "1992-12-01",
+ "Open": 429.4,
+ "High": 431.47,
+ "Low": 429.07,
+ "Close": 430.78,
+ "Volume": 0
},
{
- "date": "2002-08-16",
- "open": "930.25",
- "high": "935.38",
- "low": "916.21",
- "close": "928.77",
- "volume": "1265300000"
+ "Date": "1992-12-02",
+ "Open": 430.23,
+ "High": 430.87,
+ "Low": 428.61,
+ "Close": 429.89,
+ "Volume": 0
},
{
- "date": "2002-08-19",
- "open": "928.77",
- "high": "951.17",
- "low": "927.21",
- "close": "950.7",
- "volume": "1299800000"
+ "Date": "1992-12-03",
+ "Open": 429.19,
+ "High": 430.99,
+ "Low": 428.8,
+ "Close": 429.91,
+ "Volume": 0
},
{
- "date": "2002-08-20",
- "open": "950.7",
- "high": "950.7",
- "low": "931.86",
- "close": "937.43",
- "volume": "1308500000"
+ "Date": "1992-12-04",
+ "Open": 430.19,
+ "High": 432.89,
+ "Low": 429.74,
+ "Close": 432.06,
+ "Volume": 0
},
{
- "date": "2002-08-21",
- "open": "937.43",
- "high": "951.59",
- "low": "931.32",
- "close": "949.36",
- "volume": "1353100000"
+ "Date": "1992-12-07",
+ "Open": 432.32,
+ "High": 435.31,
+ "Low": 432.06,
+ "Close": 435.31,
+ "Volume": 0
},
{
- "date": "2002-08-22",
- "open": "949.36",
- "high": "965",
- "low": "946.43",
- "close": "962.7",
- "volume": "1373000000"
+ "Date": "1992-12-08",
+ "Open": 435.11,
+ "High": 436.99,
+ "Low": 434.68,
+ "Close": 436.99,
+ "Volume": 0
},
{
- "date": "2002-08-23",
- "open": "962.7",
- "high": "962.7",
- "low": "937.17",
- "close": "940.86",
- "volume": "1071500000"
+ "Date": "1992-12-09",
+ "Open": 435.75,
+ "High": 436.99,
+ "Low": 433.98,
+ "Close": 435.65,
+ "Volume": 0
},
{
- "date": "2002-08-26",
- "open": "940.86",
- "high": "950.8",
- "low": "930.42",
- "close": "947.95",
- "volume": "1016900000"
+ "Date": "1992-12-10",
+ "Open": 434.37,
+ "High": 435.66,
+ "Low": 432.65,
+ "Close": 434.64,
+ "Volume": 0
},
{
- "date": "2002-08-27",
- "open": "947.95",
- "high": "955.82",
- "low": "930.36",
- "close": "934.82",
- "volume": "1307700000"
+ "Date": "1992-12-11",
+ "Open": 433.69,
+ "High": 434.64,
+ "Low": 433.34,
+ "Close": 433.73,
+ "Volume": 0
},
{
- "date": "2002-08-28",
- "open": "934.82",
- "high": "934.82",
- "low": "913.21",
- "close": "917.87",
- "volume": "1146600000"
+ "Date": "1992-12-14",
+ "Open": 434.44,
+ "High": 435.26,
+ "Low": 432.83,
+ "Close": 432.84,
+ "Volume": 0
},
{
- "date": "2002-08-29",
- "open": "917.87",
- "high": "924.59",
- "low": "903.33",
- "close": "917.8",
- "volume": "1271100000"
+ "Date": "1992-12-15",
+ "Open": 432.68,
+ "High": 433.66,
+ "Low": 431.92,
+ "Close": 432.57,
+ "Volume": 0
},
{
- "date": "2002-08-30",
- "open": "917.8",
- "high": "928.15",
- "low": "910.17",
- "close": "916.07",
- "volume": "929900000"
+ "Date": "1992-12-16",
+ "Open": 433.73,
+ "High": 434.22,
+ "Low": 430.88,
+ "Close": 431.52,
+ "Volume": 0
},
{
- "date": "2002-09-03",
- "open": "916.07",
- "high": "916.07",
- "low": "877.51",
- "close": "878.02",
- "volume": "1289800000"
+ "Date": "1992-12-17",
+ "Open": 431.88,
+ "High": 435.44,
+ "Low": 431.46,
+ "Close": 435.43,
+ "Volume": 0
},
{
- "date": "2002-09-04",
- "open": "878.02",
- "high": "896.1",
- "low": "875.73",
- "close": "893.4",
- "volume": "1372100000"
+ "Date": "1992-12-18",
+ "Open": 437.58,
+ "High": 441.29,
+ "Low": 435.43,
+ "Close": 441.28,
+ "Volume": 0
},
{
- "date": "2002-09-05",
- "open": "893.4",
- "high": "893.4",
- "low": "870.5",
- "close": "879.15",
- "volume": "1401300000"
+ "Date": "1992-12-21",
+ "Open": 439.82,
+ "High": 441.28,
+ "Low": 439.65,
+ "Close": 440.7,
+ "Volume": 0
},
{
- "date": "2002-09-06",
- "open": "879.15",
- "high": "899.07",
- "low": "879.15",
- "close": "893.92",
- "volume": "1184500000"
+ "Date": "1992-12-22",
+ "Open": 441.49,
+ "High": 441.64,
+ "Low": 438.25,
+ "Close": 440.31,
+ "Volume": 0
},
{
- "date": "2002-09-09",
- "open": "893.92",
- "high": "907.34",
- "low": "882.92",
- "close": "902.96",
- "volume": "1130600000"
+ "Date": "1992-12-23",
+ "Open": 440.85,
+ "High": 444.11,
+ "Low": 439.03,
+ "Close": 439.03,
+ "Volume": 0
},
{
- "date": "2002-09-10",
- "open": "902.96",
- "high": "909.89",
- "low": "900.5",
- "close": "909.58",
- "volume": "1186400000"
+ "Date": "1992-12-24",
+ "Open": 439.61,
+ "High": 439.81,
+ "Low": 439.03,
+ "Close": 439.77,
+ "Volume": 0
},
{
- "date": "2002-09-11",
- "open": "910.63",
- "high": "924.02",
- "low": "908.47",
- "close": "909.45",
- "volume": "846600000"
+ "Date": "1992-12-28",
+ "Open": 439.12,
+ "High": 439.77,
+ "Low": 437.26,
+ "Close": 439.15,
+ "Volume": 0
},
{
- "date": "2002-09-12",
- "open": "909.45",
- "high": "909.45",
- "low": "884.84",
- "close": "886.91",
- "volume": "1191600000"
+ "Date": "1992-12-29",
+ "Open": 439.38,
+ "High": 442.65,
+ "Low": 437.6,
+ "Close": 437.98,
+ "Volume": 0
},
{
- "date": "2002-09-13",
- "open": "886.91",
- "high": "892.75",
- "low": "877.05",
- "close": "889.81",
- "volume": "1271000000"
+ "Date": "1992-12-30",
+ "Open": 438.93,
+ "High": 439.37,
+ "Low": 437.12,
+ "Close": 438.82,
+ "Volume": 0
},
{
- "date": "2002-09-16",
- "open": "889.81",
- "high": "891.84",
- "low": "878.91",
- "close": "891.1",
- "volume": "1001400000"
+ "Date": "1992-12-31",
+ "Open": 439.44,
+ "High": 439.59,
+ "Low": 435.71,
+ "Close": 435.71,
+ "Volume": 0
},
{
- "date": "2002-09-17",
- "open": "891.1",
- "high": "902.68",
- "low": "872.38",
- "close": "873.52",
- "volume": "1448600000"
+ "Date": "1993-01-04",
+ "Open": 436.89,
+ "High": 437.32,
+ "Low": 434.48,
+ "Close": 435.38,
+ "Volume": 0
},
{
- "date": "2002-09-18",
- "open": "873.52",
- "high": "878.45",
- "low": "857.39",
- "close": "869.46",
- "volume": "1501000000"
+ "Date": "1993-01-05",
+ "Open": 433.66,
+ "High": 435.4,
+ "Low": 433.55,
+ "Close": 434.34,
+ "Volume": 0
},
{
- "date": "2002-09-19",
- "open": "869.46",
- "high": "869.46",
- "low": "843.09",
- "close": "843.32",
- "volume": "1524000000"
+ "Date": "1993-01-06",
+ "Open": 434.74,
+ "High": 435.17,
+ "Low": 432.52,
+ "Close": 434.52,
+ "Volume": 0
},
{
- "date": "2002-09-20",
- "open": "843.32",
- "high": "849.32",
- "low": "839.09",
- "close": "845.39",
- "volume": "1792800000"
+ "Date": "1993-01-07",
+ "Open": 433.71,
+ "High": 435.46,
+ "Low": 429.76,
+ "Close": 430.73,
+ "Volume": 0
},
{
- "date": "2002-09-23",
- "open": "845.39",
- "high": "845.39",
- "low": "825.76",
- "close": "833.7",
- "volume": "1381100000"
+ "Date": "1993-01-08",
+ "Open": 429.95,
+ "High": 430.73,
+ "Low": 426.88,
+ "Close": 429.05,
+ "Volume": 0
},
{
- "date": "2002-09-24",
- "open": "833.7",
- "high": "833.7",
- "low": "817.38",
- "close": "819.29",
- "volume": "1670240000"
+ "Date": "1993-01-11",
+ "Open": 430,
+ "High": 431.04,
+ "Low": 429.01,
+ "Close": 430.95,
+ "Volume": 0
},
{
- "date": "2002-09-25",
- "open": "819.27",
- "high": "844.22",
- "low": "818.46",
- "close": "839.66",
- "volume": "1651500000"
+ "Date": "1993-01-12",
+ "Open": 430.69,
+ "High": 431.39,
+ "Low": 428.19,
+ "Close": 431.04,
+ "Volume": 0
},
{
- "date": "2002-09-26",
- "open": "839.66",
- "high": "856.6",
- "low": "839.66",
- "close": "854.95",
- "volume": "1650000000"
+ "Date": "1993-01-13",
+ "Open": 430.37,
+ "High": 433.44,
+ "Low": 429.99,
+ "Close": 433.03,
+ "Volume": 0
},
{
- "date": "2002-09-27",
- "open": "854.95",
- "high": "854.95",
- "low": "826.84",
- "close": "827.37",
- "volume": "1507300000"
+ "Date": "1993-01-14",
+ "Open": 433.77,
+ "High": 435.96,
+ "Low": 433.03,
+ "Close": 435.94,
+ "Volume": 0
},
{
- "date": "2002-09-30",
- "open": "827.37",
- "high": "827.37",
- "low": "800.2",
- "close": "815.28",
- "volume": "1721870000"
+ "Date": "1993-01-15",
+ "Open": 436.4,
+ "High": 439.49,
+ "Low": 435.84,
+ "Close": 437.15,
+ "Volume": 0
},
{
- "date": "2002-10-01",
- "open": "815.28",
- "high": "847.93",
- "low": "812.82",
- "close": "847.91",
- "volume": "1780900000"
+ "Date": "1993-01-18",
+ "Open": 435.99,
+ "High": 437.15,
+ "Low": 435.92,
+ "Close": 436.84,
+ "Volume": 0
},
{
- "date": "2002-10-02",
- "open": "843.77",
- "high": "851.93",
- "low": "826.5",
- "close": "827.91",
- "volume": "1668900000"
+ "Date": "1993-01-19",
+ "Open": 436.72,
+ "High": 437.7,
+ "Low": 434.59,
+ "Close": 435.13,
+ "Volume": 0
},
{
- "date": "2002-10-03",
- "open": "827.91",
- "high": "840.02",
- "low": "817.25",
- "close": "818.95",
- "volume": "1674500000"
+ "Date": "1993-01-20",
+ "Open": 435.6,
+ "High": 436.23,
+ "Low": 433.37,
+ "Close": 433.37,
+ "Volume": 0
},
{
- "date": "2002-10-04",
- "open": "818.95",
- "high": "825.9",
- "low": "794.1",
- "close": "800.58",
- "volume": "1835930000"
+ "Date": "1993-01-21",
+ "Open": 433.14,
+ "High": 435.75,
+ "Low": 432.48,
+ "Close": 435.49,
+ "Volume": 0
},
{
- "date": "2002-10-07",
- "open": "800.58",
- "high": "808.21",
- "low": "782.96",
- "close": "785.28",
- "volume": "1576500000"
+ "Date": "1993-01-22",
+ "Open": 436.34,
+ "High": 437.82,
+ "Low": 435.49,
+ "Close": 436.11,
+ "Volume": 0
},
{
- "date": "2002-10-08",
- "open": "785.28",
- "high": "808.86",
- "low": "779.5",
- "close": "798.55",
- "volume": "1938430000"
+ "Date": "1993-01-25",
+ "Open": 437.62,
+ "High": 440.53,
+ "Low": 436.11,
+ "Close": 440.01,
+ "Volume": 0
},
{
- "date": "2002-10-09",
- "open": "798.55",
- "high": "798.55",
- "low": "775.8",
- "close": "776.76",
- "volume": "1885030000"
+ "Date": "1993-01-26",
+ "Open": 441.39,
+ "High": 442.66,
+ "Low": 439.54,
+ "Close": 439.95,
+ "Volume": 0
},
{
- "date": "2002-10-10",
- "open": "776.76",
- "high": "806.51",
- "low": "768.63",
- "close": "803.92",
- "volume": "2090230000"
+ "Date": "1993-01-27",
+ "Open": 439.57,
+ "High": 440.04,
+ "Low": 436.82,
+ "Close": 438.11,
+ "Volume": 0
},
{
- "date": "2002-10-11",
- "open": "803.92",
- "high": "843.27",
- "low": "803.92",
- "close": "835.32",
- "volume": "1854130000"
+ "Date": "1993-01-28",
+ "Open": 437.71,
+ "High": 439.14,
+ "Low": 437.3,
+ "Close": 438.66,
+ "Volume": 0
},
{
- "date": "2002-10-14",
- "open": "835.32",
- "high": "844.39",
- "low": "828.37",
- "close": "841.44",
- "volume": "1200300000"
+ "Date": "1993-01-29",
+ "Open": 438.39,
+ "High": 438.93,
+ "Low": 436.91,
+ "Close": 438.78,
+ "Volume": 0
},
{
- "date": "2002-10-15",
- "open": "841.44",
- "high": "881.27",
- "low": "841.44",
- "close": "881.27",
- "volume": "1956000000"
+ "Date": "1993-02-01",
+ "Open": 440.61,
+ "High": 442.52,
+ "Low": 438.78,
+ "Close": 442.52,
+ "Volume": 0
},
{
- "date": "2002-10-16",
- "open": "881.27",
- "high": "881.27",
- "low": "856.28",
- "close": "860.02",
- "volume": "1585000000"
+ "Date": "1993-02-02",
+ "Open": 441.79,
+ "High": 442.87,
+ "Low": 440.76,
+ "Close": 442.56,
+ "Volume": 0
},
{
- "date": "2002-10-17",
- "open": "860.02",
- "high": "885.35",
- "low": "860.02",
- "close": "879.2",
- "volume": "1780390000"
+ "Date": "1993-02-03",
+ "Open": 443.75,
+ "High": 447.35,
+ "Low": 442.56,
+ "Close": 447.2,
+ "Volume": 0
},
{
- "date": "2002-10-18",
- "open": "879.2",
- "high": "886.68",
- "low": "866.58",
- "close": "884.39",
- "volume": "1423100000"
+ "Date": "1993-02-04",
+ "Open": 448.62,
+ "High": 449.86,
+ "Low": 447.2,
+ "Close": 449.56,
+ "Volume": 0
},
{
- "date": "2002-10-21",
- "open": "884.39",
- "high": "900.69",
- "low": "873.06",
- "close": "899.72",
- "volume": "1447000000"
+ "Date": "1993-02-05",
+ "Open": 448.99,
+ "High": 449.56,
+ "Low": 446.95,
+ "Close": 448.93,
+ "Volume": 0
},
{
- "date": "2002-10-22",
- "open": "899.72",
- "high": "899.72",
- "low": "882.4",
- "close": "890.16",
- "volume": "1549200000"
+ "Date": "1993-02-08",
+ "Open": 448.7,
+ "High": 450.04,
+ "Low": 447.7,
+ "Close": 447.85,
+ "Volume": 0
},
{
- "date": "2002-10-23",
- "open": "890.16",
- "high": "896.14",
- "low": "873.82",
- "close": "896.14",
- "volume": "1593900000"
+ "Date": "1993-02-09",
+ "Open": 445.89,
+ "High": 448.04,
+ "Low": 444.52,
+ "Close": 445.33,
+ "Volume": 0
},
{
- "date": "2002-10-24",
- "open": "896.14",
- "high": "902.94",
- "low": "879",
- "close": "882.5",
- "volume": "1700570000"
+ "Date": "1993-02-10",
+ "Open": 445.7,
+ "High": 446.37,
+ "Low": 444.24,
+ "Close": 446.23,
+ "Volume": 0
},
{
- "date": "2002-10-25",
- "open": "882.5",
- "high": "897.71",
- "low": "877.03",
- "close": "897.65",
- "volume": "1340400000"
+ "Date": "1993-02-11",
+ "Open": 446.82,
+ "High": 449.36,
+ "Low": 446.21,
+ "Close": 447.66,
+ "Volume": 0
},
{
- "date": "2002-10-28",
- "open": "897.65",
- "high": "907.44",
- "low": "886.15",
- "close": "890.23",
- "volume": "1382600000"
+ "Date": "1993-02-12",
+ "Open": 447.57,
+ "High": 447.7,
+ "Low": 444.58,
+ "Close": 444.58,
+ "Volume": 0
},
{
- "date": "2002-10-29",
- "open": "890.23",
- "high": "890.64",
- "low": "867.91",
- "close": "882.15",
- "volume": "1529700000"
+ "Date": "1993-02-16",
+ "Open": 441.88,
+ "High": 444.58,
+ "Low": 433.47,
+ "Close": 433.91,
+ "Volume": 0
},
{
- "date": "2002-10-30",
- "open": "882.15",
- "high": "895.28",
- "low": "879.19",
- "close": "890.71",
- "volume": "1422300000"
+ "Date": "1993-02-17",
+ "Open": 433.41,
+ "High": 433.97,
+ "Low": 430.92,
+ "Close": 433.3,
+ "Volume": 0
},
{
- "date": "2002-10-31",
- "open": "890.71",
- "high": "898.83",
- "low": "879.75",
- "close": "885.76",
- "volume": "1641300000"
+ "Date": "1993-02-18",
+ "Open": 435.9,
+ "High": 437.79,
+ "Low": 428.25,
+ "Close": 431.9,
+ "Volume": 0
},
{
- "date": "2002-11-01",
- "open": "885.76",
- "high": "903.42",
- "low": "877.71",
- "close": "900.96",
- "volume": "1450400000"
+ "Date": "1993-02-19",
+ "Open": 433.13,
+ "High": 434.26,
+ "Low": 431.68,
+ "Close": 434.22,
+ "Volume": 0
},
{
- "date": "2002-11-04",
- "open": "900.96",
- "high": "924.58",
- "low": "900.96",
- "close": "908.35",
- "volume": "1645900000"
+ "Date": "1993-02-22",
+ "Open": 436.47,
+ "High": 436.49,
+ "Low": 433.53,
+ "Close": 435.24,
+ "Volume": 0
},
{
- "date": "2002-11-05",
- "open": "908.35",
- "high": "915.83",
- "low": "904.91",
- "close": "915.39",
- "volume": "1354100000"
+ "Date": "1993-02-23",
+ "Open": 434.71,
+ "High": 436.84,
+ "Low": 432.41,
+ "Close": 434.8,
+ "Volume": 0
},
{
- "date": "2002-11-06",
- "open": "915.39",
- "high": "925.66",
- "low": "905",
- "close": "923.76",
- "volume": "1674000000"
+ "Date": "1993-02-24",
+ "Open": 435.67,
+ "High": 440.87,
+ "Low": 434.68,
+ "Close": 440.87,
+ "Volume": 0
},
{
- "date": "2002-11-07",
- "open": "923.76",
- "high": "923.76",
- "low": "898.68",
- "close": "902.65",
- "volume": "1466900000"
+ "Date": "1993-02-25",
+ "Open": 440.73,
+ "High": 442.34,
+ "Low": 439.66,
+ "Close": 442.34,
+ "Volume": 0
},
{
- "date": "2002-11-08",
- "open": "902.65",
- "high": "910.11",
- "low": "891.62",
- "close": "894.74",
- "volume": "1446500000"
+ "Date": "1993-02-26",
+ "Open": 441.97,
+ "High": 443.77,
+ "Low": 440.98,
+ "Close": 443.38,
+ "Volume": 0
},
{
- "date": "2002-11-11",
- "open": "894.74",
- "high": "894.74",
- "low": "874.63",
- "close": "876.19",
- "volume": "1113000000"
+ "Date": "1993-03-01",
+ "Open": 442.83,
+ "High": 444.18,
+ "Low": 441.34,
+ "Close": 442.01,
+ "Volume": 0
},
{
- "date": "2002-11-12",
- "open": "876.19",
- "high": "894.3",
- "low": "876.19",
- "close": "882.95",
- "volume": "1377100000"
+ "Date": "1993-03-02",
+ "Open": 441.56,
+ "High": 447.91,
+ "Low": 441.07,
+ "Close": 447.9,
+ "Volume": 0
},
{
- "date": "2002-11-13",
- "open": "882.95",
- "high": "892.51",
- "low": "872.05",
- "close": "882.53",
- "volume": "1463400000"
+ "Date": "1993-03-03",
+ "Open": 447.98,
+ "High": 450,
+ "Low": 447.73,
+ "Close": 449.26,
+ "Volume": 0
},
{
- "date": "2002-11-14",
- "open": "882.53",
- "high": "904.27",
- "low": "882.53",
- "close": "904.27",
- "volume": "1519000000"
+ "Date": "1993-03-04",
+ "Open": 448.21,
+ "High": 449.52,
+ "Low": 446.72,
+ "Close": 447.34,
+ "Volume": 0
},
{
- "date": "2002-11-15",
- "open": "904.27",
- "high": "910.21",
- "low": "895.35",
- "close": "909.83",
- "volume": "1400100000"
+ "Date": "1993-03-05",
+ "Open": 445.76,
+ "High": 449.59,
+ "Low": 445.56,
+ "Close": 446.11,
+ "Volume": 0
},
{
- "date": "2002-11-18",
- "open": "909.83",
- "high": "915.91",
- "low": "899.48",
- "close": "900.36",
- "volume": "1282600000"
+ "Date": "1993-03-08",
+ "Open": 447.97,
+ "High": 454.71,
+ "Low": 446.11,
+ "Close": 454.71,
+ "Volume": 0
},
{
- "date": "2002-11-19",
- "open": "900.36",
- "high": "905.45",
- "low": "893.09",
- "close": "896.74",
- "volume": "1337400000"
+ "Date": "1993-03-09",
+ "Open": 454.43,
+ "High": 455.52,
+ "Low": 453.68,
+ "Close": 454.4,
+ "Volume": 0
},
{
- "date": "2002-11-20",
- "open": "896.74",
- "high": "915.01",
- "low": "894.93",
- "close": "914.15",
- "volume": "1517300000"
+ "Date": "1993-03-10",
+ "Open": 452.97,
+ "High": 456.34,
+ "Low": 452.7,
+ "Close": 456.33,
+ "Volume": 0
},
{
- "date": "2002-11-21",
- "open": "914.15",
- "high": "935.13",
- "low": "914.15",
- "close": "933.76",
- "volume": "2415100000"
+ "Date": "1993-03-11",
+ "Open": 455.1,
+ "High": 456.76,
+ "Low": 453.48,
+ "Close": 453.72,
+ "Volume": 0
},
{
- "date": "2002-11-22",
- "open": "933.76",
- "high": "937.28",
- "low": "928.41",
- "close": "930.55",
- "volume": "1626800000"
+ "Date": "1993-03-12",
+ "Open": 447.19,
+ "High": 453.72,
+ "Low": 447.04,
+ "Close": 449.83,
+ "Volume": 0
},
{
- "date": "2002-11-25",
- "open": "930.55",
- "high": "937.15",
- "low": "923.31",
- "close": "932.87",
- "volume": "1574000000"
+ "Date": "1993-03-15",
+ "Open": 450.91,
+ "High": 451.43,
+ "Low": 449.4,
+ "Close": 451.43,
+ "Volume": 0
},
{
- "date": "2002-11-26",
- "open": "932.87",
- "high": "932.87",
- "low": "912.1",
- "close": "913.31",
- "volume": "1543600000"
+ "Date": "1993-03-16",
+ "Open": 451.29,
+ "High": 452.36,
+ "Low": 451.01,
+ "Close": 451.37,
+ "Volume": 0
},
{
- "date": "2002-11-27",
- "open": "913.31",
- "high": "940.41",
- "low": "913.31",
- "close": "938.87",
- "volume": "1350300000"
+ "Date": "1993-03-17",
+ "Open": 450.33,
+ "High": 451.37,
+ "Low": 447.99,
+ "Close": 448.31,
+ "Volume": 0
},
{
- "date": "2002-11-29",
- "open": "938.87",
- "high": "941.82",
- "low": "935.58",
- "close": "936.31",
- "volume": "643460000"
+ "Date": "1993-03-18",
+ "Open": 451.64,
+ "High": 452.39,
+ "Low": 448.31,
+ "Close": 451.88,
+ "Volume": 0
},
{
- "date": "2002-12-02",
- "open": "936.31",
- "high": "954.28",
- "low": "927.72",
- "close": "934.53",
- "volume": "1612000000"
+ "Date": "1993-03-19",
+ "Open": 452.85,
+ "High": 453.32,
+ "Low": 449.91,
+ "Close": 450.18,
+ "Volume": 0
},
{
- "date": "2002-12-03",
- "open": "934.53",
- "high": "934.53",
- "low": "918.73",
- "close": "920.75",
- "volume": "1488400000"
+ "Date": "1993-03-22",
+ "Open": 447.35,
+ "High": 450.18,
+ "Low": 446.08,
+ "Close": 448.88,
+ "Volume": 0
},
{
- "date": "2002-12-04",
- "open": "920.75",
- "high": "925.25",
- "low": "909.51",
- "close": "917.58",
- "volume": "1588900000"
+ "Date": "1993-03-23",
+ "Open": 449.7,
+ "High": 449.8,
+ "Low": 448.3,
+ "Close": 448.76,
+ "Volume": 0
},
{
- "date": "2002-12-05",
- "open": "917.58",
- "high": "921.49",
- "low": "905.9",
- "close": "906.55",
- "volume": "1250200000"
+ "Date": "1993-03-24",
+ "Open": 449.39,
+ "High": 450.9,
+ "Low": 446.1,
+ "Close": 448.07,
+ "Volume": 0
},
{
- "date": "2002-12-06",
- "open": "906.55",
- "high": "915.48",
- "low": "895.96",
- "close": "912.23",
- "volume": "1241100000"
+ "Date": "1993-03-25",
+ "Open": 448.19,
+ "High": 451.75,
+ "Low": 447.93,
+ "Close": 450.88,
+ "Volume": 0
},
{
- "date": "2002-12-09",
- "open": "912.23",
- "high": "912.23",
- "low": "891.97",
- "close": "892",
- "volume": "1320800000"
+ "Date": "1993-03-26",
+ "Open": 451.53,
+ "High": 452.09,
+ "Low": 447.69,
+ "Close": 447.78,
+ "Volume": 0
},
{
- "date": "2002-12-10",
- "open": "892",
- "high": "904.95",
- "low": "892",
- "close": "904.45",
- "volume": "1286600000"
+ "Date": "1993-03-29",
+ "Open": 449.09,
+ "High": 452.81,
+ "Low": 447.75,
+ "Close": 450.77,
+ "Volume": 0
},
{
- "date": "2002-12-11",
- "open": "904.45",
- "high": "909.94",
- "low": "896.48",
- "close": "904.96",
- "volume": "1285100000"
+ "Date": "1993-03-30",
+ "Open": 451.28,
+ "High": 452.06,
+ "Low": 449.63,
+ "Close": 451.97,
+ "Volume": 0
},
{
- "date": "2002-12-12",
- "open": "904.96",
- "high": "908.37",
- "low": "897",
- "close": "901.58",
- "volume": "1255300000"
+ "Date": "1993-03-31",
+ "Open": 453.62,
+ "High": 454.88,
+ "Low": 451.67,
+ "Close": 451.67,
+ "Volume": 0
},
{
- "date": "2002-12-13",
- "open": "901.58",
- "high": "901.58",
- "low": "888.48",
- "close": "889.48",
- "volume": "1330800000"
+ "Date": "1993-04-01",
+ "Open": 452.11,
+ "High": 452.63,
+ "Low": 449.6,
+ "Close": 450.3,
+ "Volume": 0
},
{
- "date": "2002-12-16",
- "open": "889.48",
- "high": "910.42",
- "low": "889.48",
- "close": "910.4",
- "volume": "1271600000"
+ "Date": "1993-04-02",
+ "Open": 445.32,
+ "High": 450.3,
+ "Low": 440.71,
+ "Close": 441.39,
+ "Volume": 0
},
{
- "date": "2002-12-17",
- "open": "910.4",
- "high": "911.22",
- "low": "901.74",
- "close": "902.99",
- "volume": "1251800000"
+ "Date": "1993-04-05",
+ "Open": 441.42,
+ "High": 442.43,
+ "Low": 440.53,
+ "Close": 442.29,
+ "Volume": 0
},
{
- "date": "2002-12-18",
- "open": "902.99",
- "high": "902.99",
- "low": "887.82",
- "close": "891.12",
- "volume": "1446200000"
+ "Date": "1993-04-06",
+ "Open": 442.2,
+ "High": 443.38,
+ "Low": 439.48,
+ "Close": 441.16,
+ "Volume": 0
},
{
- "date": "2002-12-19",
- "open": "890.02",
- "high": "899.19",
- "low": "880.32",
- "close": "884.25",
- "volume": "1385900000"
+ "Date": "1993-04-07",
+ "Open": 441.1,
+ "High": 442.73,
+ "Low": 440.5,
+ "Close": 442.73,
+ "Volume": 0
},
{
- "date": "2002-12-20",
- "open": "884.25",
- "high": "897.79",
- "low": "884.25",
- "close": "895.76",
- "volume": "1782730000"
+ "Date": "1993-04-08",
+ "Open": 442.34,
+ "High": 443.77,
+ "Low": 440.02,
+ "Close": 441.84,
+ "Volume": 0
},
{
- "date": "2002-12-23",
- "open": "895.74",
- "high": "902.43",
- "low": "892.26",
- "close": "897.38",
- "volume": "1112100000"
+ "Date": "1993-04-12",
+ "Open": 446.05,
+ "High": 448.37,
+ "Low": 441.84,
+ "Close": 448.37,
+ "Volume": 0
},
{
- "date": "2002-12-24",
- "open": "897.38",
- "high": "897.38",
- "low": "892.29",
- "close": "892.47",
- "volume": "458310000"
+ "Date": "1993-04-13",
+ "Open": 449.69,
+ "High": 450.4,
+ "Low": 447.66,
+ "Close": 449.22,
+ "Volume": 0
},
{
- "date": "2002-12-26",
- "open": "892.47",
- "high": "903.89",
- "low": "887.48",
- "close": "889.66",
- "volume": "721100000"
+ "Date": "1993-04-14",
+ "Open": 449.06,
+ "High": 450,
+ "Low": 448.02,
+ "Close": 448.66,
+ "Volume": 0
},
{
- "date": "2002-12-27",
- "open": "889.66",
- "high": "890.46",
- "low": "873.62",
- "close": "875.4",
- "volume": "758400000"
+ "Date": "1993-04-15",
+ "Open": 447.75,
+ "High": 449.11,
+ "Low": 446.39,
+ "Close": 448.4,
+ "Volume": 0
},
{
- "date": "2002-12-30",
- "open": "875.4",
- "high": "882.1",
- "low": "870.23",
- "close": "879.39",
- "volume": "1057800000"
+ "Date": "1993-04-16",
+ "Open": 448.68,
+ "High": 449.39,
+ "Low": 447.67,
+ "Close": 448.94,
+ "Volume": 0
},
{
- "date": "2002-12-31",
- "open": "879.39",
- "high": "881.93",
- "low": "869.45",
- "close": "879.82",
- "volume": "1088500000"
+ "Date": "1993-04-19",
+ "Open": 448.86,
+ "High": 449.14,
+ "Low": 445.85,
+ "Close": 447.46,
+ "Volume": 0
},
{
- "date": "2003-01-02",
- "open": "879.82",
- "high": "909.03",
- "low": "879.82",
- "close": "909.03",
- "volume": "1229200000"
+ "Date": "1993-04-20",
+ "Open": 446.45,
+ "High": 447.46,
+ "Low": 441.81,
+ "Close": 445.1,
+ "Volume": 0
},
{
- "date": "2003-01-03",
- "open": "909.03",
- "high": "911.25",
- "low": "903.07",
- "close": "908.59",
- "volume": "1130800000"
+ "Date": "1993-04-21",
+ "Open": 445.26,
+ "High": 445.77,
+ "Low": 443.08,
+ "Close": 443.63,
+ "Volume": 0
},
{
- "date": "2003-01-06",
- "open": "908.59",
- "high": "931.77",
- "low": "908.59",
- "close": "929.01",
- "volume": "1435900000"
+ "Date": "1993-04-22",
+ "Open": 442.36,
+ "High": 445.73,
+ "Low": 439.46,
+ "Close": 439.46,
+ "Volume": 0
},
{
- "date": "2003-01-07",
- "open": "929.01",
- "high": "930.81",
- "low": "919.93",
- "close": "922.93",
- "volume": "1545200000"
+ "Date": "1993-04-23",
+ "Open": 438.25,
+ "High": 439.48,
+ "Low": 436.82,
+ "Close": 437.03,
+ "Volume": 0
},
{
- "date": "2003-01-08",
- "open": "922.93",
- "high": "922.93",
- "low": "908.32",
- "close": "909.93",
- "volume": "1467600000"
+ "Date": "1993-04-26",
+ "Open": 437.49,
+ "High": 438.35,
+ "Low": 432.3,
+ "Close": 433.54,
+ "Volume": 0
},
{
- "date": "2003-01-09",
- "open": "909.93",
- "high": "928.31",
- "low": "909.93",
- "close": "927.57",
- "volume": "1560300000"
+ "Date": "1993-04-27",
+ "Open": 433.34,
+ "High": 438.02,
+ "Low": 433.14,
+ "Close": 438.01,
+ "Volume": 0
},
{
- "date": "2003-01-10",
- "open": "927.58",
- "high": "932.89",
- "low": "917.66",
- "close": "927.57",
- "volume": "1485400000"
+ "Date": "1993-04-28",
+ "Open": 438.41,
+ "High": 438.8,
+ "Low": 436.68,
+ "Close": 438.02,
+ "Volume": 0
},
{
- "date": "2003-01-13",
- "open": "927.57",
- "high": "935.05",
- "low": "922.05",
- "close": "926.26",
- "volume": "1396300000"
+ "Date": "1993-04-29",
+ "Open": 437.78,
+ "High": 438.96,
+ "Low": 435.59,
+ "Close": 438.89,
+ "Volume": 0
},
{
- "date": "2003-01-14",
- "open": "926.26",
- "high": "931.66",
- "low": "921.72",
- "close": "931.66",
- "volume": "1379400000"
+ "Date": "1993-04-30",
+ "Open": 440.76,
+ "High": 442.29,
+ "Low": 438.89,
+ "Close": 440.19,
+ "Volume": 0
},
{
- "date": "2003-01-15",
- "open": "931.66",
- "high": "932.59",
- "low": "916.7",
- "close": "918.22",
- "volume": "1432100000"
+ "Date": "1993-05-03",
+ "Open": 439.39,
+ "High": 442.59,
+ "Low": 438.25,
+ "Close": 442.46,
+ "Volume": 0
},
{
- "date": "2003-01-16",
- "open": "918.22",
- "high": "926.03",
- "low": "911.98",
- "close": "914.6",
- "volume": "1534600000"
+ "Date": "1993-05-04",
+ "Open": 443.31,
+ "High": 445.19,
+ "Low": 442.45,
+ "Close": 444.05,
+ "Volume": 0
},
{
- "date": "2003-01-17",
- "open": "914.6",
- "high": "914.6",
- "low": "899.02",
- "close": "901.78",
- "volume": "1358200000"
+ "Date": "1993-05-05",
+ "Open": 444.67,
+ "High": 446.09,
+ "Low": 443.76,
+ "Close": 444.52,
+ "Volume": 0
},
{
- "date": "2003-01-21",
- "open": "901.78",
- "high": "906",
- "low": "887.62",
- "close": "887.62",
- "volume": "1335200000"
+ "Date": "1993-05-06",
+ "Open": 444.46,
+ "High": 444.81,
+ "Low": 442.9,
+ "Close": 443.26,
+ "Volume": 0
},
{
- "date": "2003-01-22",
- "open": "887.62",
- "high": "889.74",
- "low": "877.64",
- "close": "878.36",
- "volume": "1560800000"
+ "Date": "1993-05-07",
+ "Open": 442.8,
+ "High": 443.7,
+ "Low": 441.69,
+ "Close": 442.31,
+ "Volume": 0
},
{
- "date": "2003-01-23",
- "open": "878.36",
- "high": "890.25",
- "low": "876.89",
- "close": "887.34",
- "volume": "1744550000"
+ "Date": "1993-05-10",
+ "Open": 443.36,
+ "High": 445.42,
+ "Low": 442.05,
+ "Close": 442.8,
+ "Volume": 0
},
{
- "date": "2003-01-24",
- "open": "887.34",
- "high": "887.34",
- "low": "859.71",
- "close": "861.4",
- "volume": "1574800000"
+ "Date": "1993-05-11",
+ "Open": 442.13,
+ "High": 444.57,
+ "Low": 441.52,
+ "Close": 444.36,
+ "Volume": 0
},
{
- "date": "2003-01-27",
- "open": "861.4",
- "high": "863.95",
- "low": "844.25",
- "close": "847.48",
- "volume": "1435900000"
+ "Date": "1993-05-12",
+ "Open": 443.24,
+ "High": 445.16,
+ "Low": 442.87,
+ "Close": 444.8,
+ "Volume": 0
},
{
- "date": "2003-01-28",
- "open": "847.48",
- "high": "860.76",
- "low": "847.48",
- "close": "858.54",
- "volume": "1459100000"
+ "Date": "1993-05-13",
+ "Open": 442.06,
+ "High": 444.8,
+ "Low": 439.23,
+ "Close": 439.23,
+ "Volume": 0
},
{
- "date": "2003-01-29",
- "open": "858.54",
- "high": "868.72",
- "low": "845.86",
- "close": "864.36",
- "volume": "1595400000"
+ "Date": "1993-05-14",
+ "Open": 438.71,
+ "High": 439.82,
+ "Low": 438.1,
+ "Close": 439.56,
+ "Volume": 0
},
{
- "date": "2003-01-30",
- "open": "864.36",
- "high": "865.48",
- "low": "843.74",
- "close": "844.61",
- "volume": "1510300000"
+ "Date": "1993-05-17",
+ "Open": 439.93,
+ "High": 440.38,
+ "Low": 437.83,
+ "Close": 440.37,
+ "Volume": 0
},
{
- "date": "2003-01-31",
- "open": "844.61",
- "high": "858.33",
- "low": "840.34",
- "close": "855.7",
- "volume": "1578530000"
+ "Date": "1993-05-18",
+ "Open": 440.44,
+ "High": 441.26,
+ "Low": 437.95,
+ "Close": 440.32,
+ "Volume": 0
},
{
- "date": "2003-02-03",
- "open": "855.7",
- "high": "864.64",
- "low": "855.7",
- "close": "860.32",
- "volume": "1258500000"
+ "Date": "1993-05-19",
+ "Open": 439.86,
+ "High": 447.86,
+ "Low": 436.86,
+ "Close": 447.57,
+ "Volume": 0
},
{
- "date": "2003-02-04",
- "open": "860.32",
- "high": "860.32",
- "low": "840.19",
- "close": "848.2",
- "volume": "1451600000"
+ "Date": "1993-05-20",
+ "Open": 449.16,
+ "High": 450.59,
+ "Low": 447.36,
+ "Close": 450.59,
+ "Volume": 0
},
{
- "date": "2003-02-05",
- "open": "848.2",
- "high": "861.63",
- "low": "842.11",
- "close": "843.59",
- "volume": "1450800000"
+ "Date": "1993-05-21",
+ "Open": 449.64,
+ "High": 450.59,
+ "Low": 444.89,
+ "Close": 445.84,
+ "Volume": 0
},
{
- "date": "2003-02-06",
- "open": "843.59",
- "high": "844.23",
- "low": "833.25",
- "close": "838.15",
- "volume": "1430900000"
+ "Date": "1993-05-24",
+ "Open": 446.29,
+ "High": 448.44,
+ "Low": 445.26,
+ "Close": 448,
+ "Volume": 0
},
{
- "date": "2003-02-07",
- "open": "838.15",
- "high": "845.73",
- "low": "826.7",
- "close": "829.69",
- "volume": "1276800000"
+ "Date": "1993-05-25",
+ "Open": 448.05,
+ "High": 449.04,
+ "Low": 447.7,
+ "Close": 448.85,
+ "Volume": 0
},
{
- "date": "2003-02-10",
- "open": "829.69",
- "high": "837.16",
- "low": "823.53",
- "close": "835.97",
- "volume": "1238200000"
+ "Date": "1993-05-26",
+ "Open": 449.46,
+ "High": 453.51,
+ "Low": 448.82,
+ "Close": 453.44,
+ "Volume": 0
},
{
- "date": "2003-02-11",
- "open": "835.97",
- "high": "843.02",
- "low": "825.09",
- "close": "829.2",
- "volume": "1307000000"
+ "Date": "1993-05-27",
+ "Open": 453.98,
+ "High": 454.55,
+ "Low": 451.14,
+ "Close": 452.41,
+ "Volume": 0
},
{
- "date": "2003-02-12",
- "open": "829.2",
- "high": "832.12",
- "low": "818.49",
- "close": "818.68",
- "volume": "1260500000"
+ "Date": "1993-05-28",
+ "Open": 451.23,
+ "High": 452.41,
+ "Low": 447.67,
+ "Close": 450.19,
+ "Volume": 0
},
{
- "date": "2003-02-13",
- "open": "818.68",
- "high": "821.25",
- "low": "806.29",
- "close": "817.37",
- "volume": "1489300000"
+ "Date": "1993-06-01",
+ "Open": 451.17,
+ "High": 455.63,
+ "Low": 450.19,
+ "Close": 453.83,
+ "Volume": 0
},
{
- "date": "2003-02-14",
- "open": "817.37",
- "high": "834.89",
- "low": "815.03",
- "close": "834.89",
- "volume": "1404600000"
+ "Date": "1993-06-02",
+ "Open": 453.64,
+ "High": 454.53,
+ "Low": 452.68,
+ "Close": 453.85,
+ "Volume": 0
},
{
- "date": "2003-02-18",
- "open": "834.89",
- "high": "852.87",
- "low": "834.89",
- "close": "851.17",
- "volume": "1250800000"
+ "Date": "1993-06-03",
+ "Open": 452.25,
+ "High": 453.85,
+ "Low": 451.12,
+ "Close": 452.49,
+ "Volume": 0
},
{
- "date": "2003-02-19",
- "open": "851.17",
- "high": "851.17",
- "low": "838.79",
- "close": "845.13",
- "volume": "1075600000"
+ "Date": "1993-06-04",
+ "Open": 451.33,
+ "High": 452.49,
+ "Low": 448.92,
+ "Close": 450.06,
+ "Volume": 0
},
{
- "date": "2003-02-20",
- "open": "845.13",
- "high": "849.37",
- "low": "836.56",
- "close": "837.1",
- "volume": "1194100000"
+ "Date": "1993-06-07",
+ "Open": 450.15,
+ "High": 450.75,
+ "Low": 447.32,
+ "Close": 447.69,
+ "Volume": 0
},
{
- "date": "2003-02-21",
- "open": "837.1",
- "high": "852.28",
- "low": "831.48",
- "close": "848.17",
- "volume": "1398200000"
+ "Date": "1993-06-08",
+ "Open": 447.31,
+ "High": 447.69,
+ "Low": 444.31,
+ "Close": 444.71,
+ "Volume": 0
},
{
- "date": "2003-02-24",
- "open": "848.17",
- "high": "848.17",
- "low": "832.16",
- "close": "832.58",
- "volume": "1229200000"
+ "Date": "1993-06-09",
+ "Open": 445.31,
+ "High": 447.39,
+ "Low": 444.66,
+ "Close": 445.78,
+ "Volume": 0
},
{
- "date": "2003-02-25",
- "open": "832.58",
- "high": "839.55",
- "low": "818.54",
- "close": "838.57",
- "volume": "1483700000"
+ "Date": "1993-06-10",
+ "Open": 445.74,
+ "High": 446.22,
+ "Low": 444.09,
+ "Close": 445.38,
+ "Volume": 0
},
{
- "date": "2003-02-26",
- "open": "838.57",
- "high": "840.1",
- "low": "826.68",
- "close": "827.55",
- "volume": "1374400000"
+ "Date": "1993-06-11",
+ "Open": 447.96,
+ "High": 448.19,
+ "Low": 445.38,
+ "Close": 447.26,
+ "Volume": 0
},
{
- "date": "2003-02-27",
- "open": "827.55",
- "high": "842.19",
- "low": "827.55",
- "close": "837.28",
- "volume": "1287800000"
+ "Date": "1993-06-14",
+ "Open": 447.92,
+ "High": 448.64,
+ "Low": 447.23,
+ "Close": 447.71,
+ "Volume": 0
},
{
- "date": "2003-02-28",
- "open": "837.28",
- "high": "847",
- "low": "837.28",
- "close": "841.15",
- "volume": "1373300000"
+ "Date": "1993-06-15",
+ "Open": 448.27,
+ "High": 448.28,
+ "Low": 446.18,
+ "Close": 446.27,
+ "Volume": 0
},
{
- "date": "2003-03-03",
- "open": "841.15",
- "high": "852.34",
- "low": "832.74",
- "close": "834.81",
- "volume": "1208900000"
+ "Date": "1993-06-16",
+ "Open": 447.02,
+ "High": 447.43,
+ "Low": 443.61,
+ "Close": 447.43,
+ "Volume": 0
},
{
- "date": "2003-03-04",
- "open": "834.81",
- "high": "835.43",
- "low": "821.96",
- "close": "821.99",
- "volume": "1256600000"
+ "Date": "1993-06-17",
+ "Open": 447.21,
+ "High": 448.98,
+ "Low": 446.91,
+ "Close": 448.54,
+ "Volume": 0
},
{
- "date": "2003-03-05",
- "open": "821.99",
- "high": "829.87",
- "low": "819",
- "close": "829.85",
- "volume": "1332700000"
+ "Date": "1993-06-18",
+ "Open": 447.38,
+ "High": 448.59,
+ "Low": 443.68,
+ "Close": 443.68,
+ "Volume": 0
},
{
- "date": "2003-03-06",
- "open": "829.85",
- "high": "829.85",
- "low": "819.85",
- "close": "822.1",
- "volume": "1299200000"
+ "Date": "1993-06-21",
+ "Open": 445.23,
+ "High": 446.22,
+ "Low": 443.68,
+ "Close": 446.22,
+ "Volume": 0
},
{
- "date": "2003-03-07",
- "open": "822.1",
- "high": "829.55",
- "low": "811.23",
- "close": "828.89",
- "volume": "1368500000"
+ "Date": "1993-06-22",
+ "Open": 446.05,
+ "High": 446.29,
+ "Low": 444.94,
+ "Close": 445.93,
+ "Volume": 0
},
{
- "date": "2003-03-10",
- "open": "828.89",
- "high": "828.89",
- "low": "806.57",
- "close": "807.48",
- "volume": "1255000000"
+ "Date": "1993-06-23",
+ "Open": 444.97,
+ "High": 445.96,
+ "Low": 443.19,
+ "Close": 443.19,
+ "Volume": 0
},
{
- "date": "2003-03-11",
- "open": "807.48",
- "high": "814.25",
- "low": "800.3",
- "close": "800.73",
- "volume": "1427700000"
+ "Date": "1993-06-24",
+ "Open": 443.02,
+ "High": 447.21,
+ "Low": 442.5,
+ "Close": 446.62,
+ "Volume": 0
},
{
- "date": "2003-03-12",
- "open": "800.73",
- "high": "804.19",
- "low": "788.9",
- "close": "804.19",
- "volume": "1620000000"
+ "Date": "1993-06-25",
+ "Open": 447.38,
+ "High": 448.64,
+ "Low": 446.62,
+ "Close": 447.6,
+ "Volume": 0
},
{
- "date": "2003-03-13",
- "open": "804.19",
- "high": "832.02",
- "low": "804.19",
- "close": "831.9",
- "volume": "1816300000"
+ "Date": "1993-06-28",
+ "Open": 449.28,
+ "High": 451.9,
+ "Low": 447.6,
+ "Close": 451.85,
+ "Volume": 0
},
{
- "date": "2003-03-14",
- "open": "831.89",
- "high": "841.39",
- "low": "828.26",
- "close": "833.27",
- "volume": "1541900000"
+ "Date": "1993-06-29",
+ "Open": 451.42,
+ "High": 451.9,
+ "Low": 449.67,
+ "Close": 450.69,
+ "Volume": 0
},
{
- "date": "2003-03-17",
- "open": "833.27",
- "high": "862.79",
- "low": "827.17",
- "close": "862.79",
- "volume": "1700420000"
+ "Date": "1993-06-30",
+ "Open": 451.22,
+ "High": 451.47,
+ "Low": 450.15,
+ "Close": 450.53,
+ "Volume": 0
},
{
- "date": "2003-03-18",
- "open": "862.79",
- "high": "866.94",
- "low": "857.36",
- "close": "866.45",
- "volume": "1555100000"
+ "Date": "1993-07-01",
+ "Open": 450.16,
+ "High": 451.15,
+ "Low": 448.71,
+ "Close": 449.02,
+ "Volume": 0
},
{
- "date": "2003-03-19",
- "open": "866.45",
- "high": "874.99",
- "low": "861.21",
- "close": "874.02",
- "volume": "1473400000"
+ "Date": "1993-07-02",
+ "Open": 446.61,
+ "High": 449.02,
+ "Low": 445.2,
+ "Close": 445.84,
+ "Volume": 0
},
{
- "date": "2003-03-20",
- "open": "874.02",
- "high": "879.6",
- "low": "859.01",
- "close": "875.67",
- "volume": "1439100000"
+ "Date": "1993-07-06",
+ "Open": 446.32,
+ "High": 446.87,
+ "Low": 441.42,
+ "Close": 441.43,
+ "Volume": 0
},
{
- "date": "2003-03-21",
- "open": "875.84",
- "high": "895.9",
- "low": "875.84",
- "close": "895.79",
- "volume": "1883710000"
+ "Date": "1993-07-07",
+ "Open": 442,
+ "High": 443.63,
+ "Low": 441.4,
+ "Close": 442.83,
+ "Volume": 0
},
{
- "date": "2003-03-24",
- "open": "895.79",
- "high": "895.79",
- "low": "862.02",
- "close": "864.23",
- "volume": "1293000000"
+ "Date": "1993-07-08",
+ "Open": 443.51,
+ "High": 448.64,
+ "Low": 442.83,
+ "Close": 448.64,
+ "Volume": 0
},
{
- "date": "2003-03-25",
- "open": "864.23",
- "high": "879.87",
- "low": "862.59",
- "close": "874.74",
- "volume": "1333400000"
+ "Date": "1993-07-09",
+ "Open": 447.13,
+ "High": 448.96,
+ "Low": 446.74,
+ "Close": 448.13,
+ "Volume": 0
},
{
- "date": "2003-03-26",
- "open": "874.74",
- "high": "875.8",
- "low": "866.47",
- "close": "869.95",
- "volume": "1319700000"
+ "Date": "1993-07-12",
+ "Open": 448.22,
+ "High": 449.11,
+ "Low": 447.71,
+ "Close": 448.98,
+ "Volume": 0
},
{
- "date": "2003-03-27",
- "open": "869.95",
- "high": "874.15",
- "low": "858.09",
- "close": "868.52",
- "volume": "1232900000"
+ "Date": "1993-07-13",
+ "Open": 448.95,
+ "High": 450.7,
+ "Low": 448.07,
+ "Close": 448.09,
+ "Volume": 0
},
{
- "date": "2003-03-28",
- "open": "868.52",
- "high": "869.88",
- "low": "860.83",
- "close": "863.5",
- "volume": "1227000000"
+ "Date": "1993-07-14",
+ "Open": 449.12,
+ "High": 451.12,
+ "Low": 448.08,
+ "Close": 450.08,
+ "Volume": 0
},
{
- "date": "2003-03-31",
- "open": "863.5",
- "high": "863.5",
- "low": "843.68",
- "close": "848.18",
- "volume": "1495500000"
+ "Date": "1993-07-15",
+ "Open": 448.83,
+ "High": 450.12,
+ "Low": 447.26,
+ "Close": 449.22,
+ "Volume": 0
},
{
- "date": "2003-04-01",
- "open": "848.18",
- "high": "861.28",
- "low": "847.85",
- "close": "858.48",
- "volume": "1461600000"
+ "Date": "1993-07-16",
+ "Open": 448.59,
+ "High": 449.22,
+ "Low": 445.66,
+ "Close": 445.75,
+ "Volume": 0
},
{
- "date": "2003-04-02",
- "open": "858.48",
- "high": "884.57",
- "low": "858.48",
- "close": "880.9",
- "volume": "1589800000"
+ "Date": "1993-07-19",
+ "Open": 446.12,
+ "High": 446.78,
+ "Low": 444.83,
+ "Close": 446.03,
+ "Volume": 0
},
{
- "date": "2003-04-03",
- "open": "880.9",
- "high": "885.89",
- "low": "876.12",
- "close": "876.45",
- "volume": "1339500000"
+ "Date": "1993-07-20",
+ "Open": 445.94,
+ "High": 447.63,
+ "Low": 443.71,
+ "Close": 447.31,
+ "Volume": 0
},
{
- "date": "2003-04-04",
- "open": "876.45",
- "high": "882.73",
- "low": "874.23",
- "close": "878.85",
- "volume": "1241200000"
+ "Date": "1993-07-21",
+ "Open": 446.91,
+ "High": 447.5,
+ "Low": 445.84,
+ "Close": 447.18,
+ "Volume": 0
},
{
- "date": "2003-04-07",
- "open": "878.85",
- "high": "904.89",
- "low": "878.85",
- "close": "879.93",
- "volume": "1494000000"
+ "Date": "1993-07-22",
+ "Open": 446.75,
+ "High": 447.23,
+ "Low": 443.72,
+ "Close": 444.51,
+ "Volume": 0
},
{
- "date": "2003-04-08",
- "open": "879.93",
- "high": "883.11",
- "low": "874.68",
- "close": "878.29",
- "volume": "1235400000"
+ "Date": "1993-07-23",
+ "Open": 446.61,
+ "High": 447.1,
+ "Low": 444.51,
+ "Close": 447.1,
+ "Volume": 0
},
{
- "date": "2003-04-09",
- "open": "878.29",
- "high": "887.35",
- "low": "865.72",
- "close": "865.99",
- "volume": "1293700000"
+ "Date": "1993-07-26",
+ "Open": 448.55,
+ "High": 449.5,
+ "Low": 447.04,
+ "Close": 449.09,
+ "Volume": 0
},
{
- "date": "2003-04-10",
- "open": "865.99",
- "high": "871.78",
- "low": "862.76",
- "close": "871.58",
- "volume": "1275300000"
+ "Date": "1993-07-27",
+ "Open": 448.51,
+ "High": 449.44,
+ "Low": 446.76,
+ "Close": 448.24,
+ "Volume": 0
},
{
- "date": "2003-04-11",
- "open": "871.58",
- "high": "883.34",
- "low": "865.92",
- "close": "868.3",
- "volume": "1141600000"
+ "Date": "1993-07-28",
+ "Open": 447.61,
+ "High": 448.61,
+ "Low": 446.59,
+ "Close": 447.19,
+ "Volume": 0
},
{
- "date": "2003-04-14",
- "open": "868.3",
- "high": "885.26",
- "low": "868.3",
- "close": "885.23",
- "volume": "1131000000"
+ "Date": "1993-07-29",
+ "Open": 448.22,
+ "High": 450.77,
+ "Low": 447.19,
+ "Close": 450.24,
+ "Volume": 0
},
{
- "date": "2003-04-15",
- "open": "885.23",
- "high": "891.27",
- "low": "881.85",
- "close": "890.81",
- "volume": "1460200000"
+ "Date": "1993-07-30",
+ "Open": 449.57,
+ "High": 450.24,
+ "Low": 446.98,
+ "Close": 448.13,
+ "Volume": 0
},
{
- "date": "2003-04-16",
- "open": "890.81",
- "high": "896.77",
- "low": "877.93",
- "close": "879.91",
- "volume": "1587600000"
+ "Date": "1993-08-02",
+ "Open": 448.99,
+ "High": 450.15,
+ "Low": 448.03,
+ "Close": 450.15,
+ "Volume": 0
},
{
- "date": "2003-04-17",
- "open": "879.91",
- "high": "893.83",
- "low": "879.2",
- "close": "893.58",
- "volume": "1430600000"
+ "Date": "1993-08-03",
+ "Open": 449.77,
+ "High": 450.43,
+ "Low": 447.59,
+ "Close": 449.27,
+ "Volume": 0
},
{
- "date": "2003-04-21",
- "open": "893.58",
- "high": "898.01",
- "low": "888.17",
- "close": "892.01",
- "volume": "1118700000"
+ "Date": "1993-08-04",
+ "Open": 448.33,
+ "High": 449.72,
+ "Low": 447.93,
+ "Close": 448.54,
+ "Volume": 0
},
{
- "date": "2003-04-22",
- "open": "892.01",
- "high": "911.74",
- "low": "886.7",
- "close": "911.37",
- "volume": "1631200000"
+ "Date": "1993-08-05",
+ "Open": 449.04,
+ "High": 449.61,
+ "Low": 446.94,
+ "Close": 448.13,
+ "Volume": 0
},
{
- "date": "2003-04-23",
- "open": "911.37",
- "high": "919.74",
- "low": "909.89",
- "close": "919.02",
- "volume": "1667200000"
+ "Date": "1993-08-06",
+ "Open": 448.3,
+ "High": 449.26,
+ "Low": 447.87,
+ "Close": 448.68,
+ "Volume": 0
},
{
- "date": "2003-04-24",
- "open": "919.02",
- "high": "919.02",
- "low": "906.69",
- "close": "911.43",
- "volume": "1648100000"
+ "Date": "1993-08-09",
+ "Open": 448.56,
+ "High": 451.51,
+ "Low": 448.31,
+ "Close": 450.72,
+ "Volume": 0
},
{
- "date": "2003-04-25",
- "open": "911.43",
- "high": "911.43",
- "low": "897.52",
- "close": "898.81",
- "volume": "1335800000"
+ "Date": "1993-08-10",
+ "Open": 450.36,
+ "High": 450.72,
+ "Low": 449.1,
+ "Close": 449.45,
+ "Volume": 0
},
{
- "date": "2003-04-28",
- "open": "898.81",
- "high": "918.15",
- "low": "898.81",
- "close": "914.84",
- "volume": "1273000000"
+ "Date": "1993-08-11",
+ "Open": 450.2,
+ "High": 451,
+ "Low": 449.45,
+ "Close": 450.46,
+ "Volume": 0
},
{
- "date": "2003-04-29",
- "open": "914.84",
- "high": "924.24",
- "low": "911.1",
- "close": "917.84",
- "volume": "1525600000"
+ "Date": "1993-08-12",
+ "Open": 451.02,
+ "High": 451.63,
+ "Low": 447.53,
+ "Close": 448.96,
+ "Volume": 0
},
{
- "date": "2003-04-30",
- "open": "917.84",
- "high": "922.01",
- "low": "911.7",
- "close": "916.92",
- "volume": "1788510000"
+ "Date": "1993-08-13",
+ "Open": 449.84,
+ "High": 450.25,
+ "Low": 448.96,
+ "Close": 450.14,
+ "Volume": 0
},
{
- "date": "2003-05-01",
- "open": "916.92",
- "high": "919.68",
- "low": "902.83",
- "close": "916.3",
- "volume": "1397500000"
+ "Date": "1993-08-16",
+ "Open": 450.41,
+ "High": 453.41,
+ "Low": 450.14,
+ "Close": 452.38,
+ "Volume": 0
},
{
- "date": "2003-05-02",
- "open": "916.3",
- "high": "930.56",
- "low": "912.35",
- "close": "930.08",
- "volume": "1554300000"
+ "Date": "1993-08-17",
+ "Open": 452.22,
+ "High": 453.7,
+ "Low": 451.96,
+ "Close": 453.13,
+ "Volume": 0
},
{
- "date": "2003-05-05",
- "open": "930.08",
- "high": "933.88",
- "low": "924.55",
- "close": "926.55",
- "volume": "1446300000"
+ "Date": "1993-08-18",
+ "Open": 456.25,
+ "High": 456.99,
+ "Low": 453.13,
+ "Close": 456.04,
+ "Volume": 0
},
{
- "date": "2003-05-06",
- "open": "926.55",
- "high": "939.61",
- "low": "926.38",
- "close": "934.39",
- "volume": "1649600000"
+ "Date": "1993-08-19",
+ "Open": 455.22,
+ "High": 456.76,
+ "Low": 455.2,
+ "Close": 456.43,
+ "Volume": 0
},
{
- "date": "2003-05-07",
- "open": "934.39",
- "high": "937.22",
- "low": "926.41",
- "close": "929.62",
- "volume": "1531900000"
+ "Date": "1993-08-20",
+ "Open": 455.83,
+ "High": 456.68,
+ "Low": 454.6,
+ "Close": 456.16,
+ "Volume": 0
},
{
- "date": "2003-05-08",
- "open": "929.62",
- "high": "929.62",
- "low": "919.72",
- "close": "920.27",
- "volume": "1379600000"
+ "Date": "1993-08-23",
+ "Open": 454.8,
+ "High": 456.16,
+ "Low": 454.29,
+ "Close": 455.23,
+ "Volume": 0
},
{
- "date": "2003-05-09",
- "open": "920.27",
- "high": "933.77",
- "low": "920.27",
- "close": "933.41",
- "volume": "1326100000"
+ "Date": "1993-08-24",
+ "Open": 455.72,
+ "High": 459.77,
+ "Low": 455.04,
+ "Close": 459.77,
+ "Volume": 0
},
{
- "date": "2003-05-12",
- "open": "933.41",
- "high": "946.84",
- "low": "929.3",
- "close": "945.11",
- "volume": "1378800000"
+ "Date": "1993-08-25",
+ "Open": 461.09,
+ "High": 462.04,
+ "Low": 459.3,
+ "Close": 460.13,
+ "Volume": 0
},
{
- "date": "2003-05-13",
- "open": "945.11",
- "high": "947.51",
- "low": "938.91",
- "close": "942.3",
- "volume": "1418100000"
+ "Date": "1993-08-26",
+ "Open": 459.44,
+ "High": 462.87,
+ "Low": 458.82,
+ "Close": 461.04,
+ "Volume": 0
},
{
- "date": "2003-05-14",
- "open": "942.3",
- "high": "947.29",
- "low": "935.24",
- "close": "939.28",
- "volume": "1401800000"
+ "Date": "1993-08-27",
+ "Open": 459.56,
+ "High": 461.05,
+ "Low": 459.19,
+ "Close": 460.54,
+ "Volume": 0
},
{
- "date": "2003-05-15",
- "open": "939.28",
- "high": "948.23",
- "low": "938.79",
- "close": "946.67",
- "volume": "1508700000"
+ "Date": "1993-08-30",
+ "Open": 461.99,
+ "High": 462.58,
+ "Low": 460.28,
+ "Close": 461.9,
+ "Volume": 0
},
{
- "date": "2003-05-16",
- "open": "946.67",
- "high": "948.65",
- "low": "938.6",
- "close": "944.3",
- "volume": "1505500000"
+ "Date": "1993-08-31",
+ "Open": 461.39,
+ "High": 463.56,
+ "Low": 461.29,
+ "Close": 463.56,
+ "Volume": 0
},
{
- "date": "2003-05-19",
- "open": "944.3",
- "high": "944.3",
- "low": "920.23",
- "close": "920.77",
- "volume": "1375700000"
+ "Date": "1993-09-01",
+ "Open": 462.33,
+ "High": 463.8,
+ "Low": 461.77,
+ "Close": 463.15,
+ "Volume": 0
},
{
- "date": "2003-05-20",
- "open": "920.77",
- "high": "925.34",
- "low": "912.05",
- "close": "919.73",
- "volume": "1505300000"
+ "Date": "1993-09-02",
+ "Open": 462.65,
+ "High": 463.54,
+ "Low": 461.07,
+ "Close": 461.3,
+ "Volume": 0
},
{
- "date": "2003-05-21",
- "open": "919.73",
- "high": "923.85",
- "low": "914.91",
- "close": "923.42",
- "volume": "1457800000"
+ "Date": "1993-09-03",
+ "Open": 460.13,
+ "High": 462.05,
+ "Low": 459.91,
+ "Close": 461.34,
+ "Volume": 0
},
{
- "date": "2003-05-22",
- "open": "923.42",
- "high": "935.3",
- "low": "922.54",
- "close": "931.87",
- "volume": "1448500000"
+ "Date": "1993-09-07",
+ "Open": 461.18,
+ "High": 462.07,
+ "Low": 457.95,
+ "Close": 458.52,
+ "Volume": 0
},
{
- "date": "2003-05-23",
- "open": "931.87",
- "high": "935.2",
- "low": "927.42",
- "close": "933.22",
- "volume": "1201000000"
+ "Date": "1993-09-08",
+ "Open": 457.91,
+ "High": 458.53,
+ "Low": 453.75,
+ "Close": 456.65,
+ "Volume": 0
},
{
- "date": "2003-05-27",
- "open": "933.22",
- "high": "952.76",
- "low": "927.33",
- "close": "951.48",
- "volume": "1532000000"
+ "Date": "1993-09-09",
+ "Open": 456.1,
+ "High": 458.11,
+ "Low": 455.17,
+ "Close": 457.5,
+ "Volume": 0
},
{
- "date": "2003-05-28",
- "open": "951.48",
- "high": "959.39",
- "low": "950.12",
- "close": "953.22",
- "volume": "1559000000"
+ "Date": "1993-09-10",
+ "Open": 458.12,
+ "High": 461.86,
+ "Low": 457.49,
+ "Close": 461.72,
+ "Volume": 0
},
{
- "date": "2003-05-29",
- "open": "953.22",
- "high": "962.08",
- "low": "946.23",
- "close": "949.64",
- "volume": "1685800000"
+ "Date": "1993-09-13",
+ "Open": 462.76,
+ "High": 463.38,
+ "Low": 461.41,
+ "Close": 462.06,
+ "Volume": 0
},
{
- "date": "2003-05-30",
- "open": "949.64",
- "high": "965.38",
- "low": "949.64",
- "close": "963.59",
- "volume": "1688800000"
+ "Date": "1993-09-14",
+ "Open": 460.25,
+ "High": 462.06,
+ "Low": 458.15,
+ "Close": 459.9,
+ "Volume": 0
},
{
- "date": "2003-06-02",
- "open": "963.59",
- "high": "979.11",
- "low": "963.59",
- "close": "967",
- "volume": "1662500000"
+ "Date": "1993-09-15",
+ "Open": 457.08,
+ "High": 461.96,
+ "Low": 456.31,
+ "Close": 461.6,
+ "Volume": 0
},
{
- "date": "2003-06-03",
- "open": "967",
- "high": "973.02",
- "low": "964.47",
- "close": "971.56",
- "volume": "1450200000"
+ "Date": "1993-09-16",
+ "Open": 460.27,
+ "High": 461.6,
+ "Low": 459,
+ "Close": 459.43,
+ "Volume": 0
},
{
- "date": "2003-06-04",
- "open": "971.56",
- "high": "987.85",
- "low": "970.72",
- "close": "986.24",
- "volume": "1618700000"
+ "Date": "1993-09-17",
+ "Open": 458.02,
+ "High": 459.43,
+ "Low": 457.09,
+ "Close": 458.83,
+ "Volume": 0
},
{
- "date": "2003-06-05",
- "open": "986.24",
- "high": "990.14",
- "low": "978.13",
- "close": "990.14",
- "volume": "1693100000"
+ "Date": "1993-09-20",
+ "Open": 458.91,
+ "High": 459.91,
+ "Low": 455,
+ "Close": 455.05,
+ "Volume": 0
},
{
- "date": "2003-06-06",
- "open": "990.14",
- "high": "1007.69",
- "low": "986.01",
- "close": "987.76",
- "volume": "1837200000"
+ "Date": "1993-09-21",
+ "Open": 454.73,
+ "High": 455.8,
+ "Low": 449.64,
+ "Close": 452.95,
+ "Volume": 0
},
{
- "date": "2003-06-09",
- "open": "987.76",
- "high": "987.76",
- "low": "972.59",
- "close": "975.93",
- "volume": "1307000000"
+ "Date": "1993-09-22",
+ "Open": 455.84,
+ "High": 456.92,
+ "Low": 452.94,
+ "Close": 456.2,
+ "Volume": 0
},
{
- "date": "2003-06-10",
- "open": "975.93",
- "high": "984.84",
- "low": "975.93",
- "close": "984.84",
- "volume": "1275400000"
+ "Date": "1993-09-23",
+ "Open": 457.1,
+ "High": 458.69,
+ "Low": 456.2,
+ "Close": 457.74,
+ "Volume": 0
},
{
- "date": "2003-06-11",
- "open": "984.84",
- "high": "997.48",
- "low": "981.61",
- "close": "997.48",
- "volume": "1520000000"
+ "Date": "1993-09-24",
+ "Open": 458.4,
+ "High": 458.56,
+ "Low": 456.92,
+ "Close": 457.63,
+ "Volume": 0
},
{
- "date": "2003-06-12",
- "open": "997.48",
- "high": "1002.74",
- "low": "991.27",
- "close": "998.51",
- "volume": "1553100000"
+ "Date": "1993-09-27",
+ "Open": 460.92,
+ "High": 461.81,
+ "Low": 457.63,
+ "Close": 461.8,
+ "Volume": 0
},
{
- "date": "2003-06-13",
- "open": "998.51",
- "high": "1000.92",
- "low": "984.27",
- "close": "988.61",
- "volume": "1271600000"
+ "Date": "1993-09-28",
+ "Open": 461.32,
+ "High": 462.08,
+ "Low": 460.91,
+ "Close": 461.53,
+ "Volume": 0
},
{
- "date": "2003-06-16",
- "open": "988.61",
- "high": "1010.86",
- "low": "988.61",
- "close": "1010.74",
- "volume": "1345900000"
+ "Date": "1993-09-29",
+ "Open": 461.76,
+ "High": 462.17,
+ "Low": 459.51,
+ "Close": 460.11,
+ "Volume": 0
},
{
- "date": "2003-06-17",
- "open": "1010.74",
- "high": "1015.33",
- "low": "1007.04",
- "close": "1011.66",
- "volume": "1479700000"
+ "Date": "1993-09-30",
+ "Open": 458.96,
+ "High": 460.56,
+ "Low": 458.28,
+ "Close": 458.93,
+ "Volume": 0
},
{
- "date": "2003-06-18",
- "open": "1011.66",
- "high": "1015.12",
- "low": "1004.61",
- "close": "1010.09",
- "volume": "1488900000"
+ "Date": "1993-10-01",
+ "Open": 459.08,
+ "High": 461.48,
+ "Low": 458.35,
+ "Close": 461.29,
+ "Volume": 0
},
{
- "date": "2003-06-19",
- "open": "1010.09",
- "high": "1011.22",
- "low": "993.08",
- "close": "994.7",
- "volume": "1530100000"
+ "Date": "1993-10-04",
+ "Open": 461.66,
+ "High": 461.8,
+ "Low": 460.02,
+ "Close": 461.34,
+ "Volume": 0
},
{
- "date": "2003-06-20",
- "open": "994.7",
- "high": "1002.09",
- "low": "993.36",
- "close": "995.69",
- "volume": "1698000000"
+ "Date": "1993-10-05",
+ "Open": 462.17,
+ "High": 463.15,
+ "Low": 459.45,
+ "Close": 461.2,
+ "Volume": 0
},
{
- "date": "2003-06-23",
- "open": "995.69",
- "high": "995.69",
- "low": "977.4",
- "close": "981.64",
- "volume": "1398100000"
+ "Date": "1993-10-06",
+ "Open": 461.02,
+ "High": 462.6,
+ "Low": 460.26,
+ "Close": 460.74,
+ "Volume": 0
},
{
- "date": "2003-06-24",
- "open": "981.64",
- "high": "987.84",
- "low": "979.08",
- "close": "983.45",
- "volume": "1388300000"
+ "Date": "1993-10-07",
+ "Open": 460.71,
+ "High": 461.13,
+ "Low": 459.08,
+ "Close": 459.18,
+ "Volume": 0
},
{
- "date": "2003-06-25",
- "open": "983.45",
- "high": "991.64",
- "low": "974.86",
- "close": "975.32",
- "volume": "1459200000"
+ "Date": "1993-10-08",
+ "Open": 459.93,
+ "High": 460.99,
+ "Low": 456.4,
+ "Close": 460.31,
+ "Volume": 0
},
{
- "date": "2003-06-26",
- "open": "975.32",
- "high": "986.53",
- "low": "973.8",
- "close": "985.82",
- "volume": "1387400000"
+ "Date": "1993-10-11",
+ "Open": 461.15,
+ "High": 461.87,
+ "Low": 460.31,
+ "Close": 460.88,
+ "Volume": 0
},
{
- "date": "2003-06-27",
- "open": "985.82",
- "high": "988.88",
- "low": "974.29",
- "close": "976.22",
- "volume": "1267800000"
+ "Date": "1993-10-12",
+ "Open": 461.88,
+ "High": 462.47,
+ "Low": 460.73,
+ "Close": 461.12,
+ "Volume": 0
},
{
- "date": "2003-06-30",
- "open": "976.22",
- "high": "983.61",
- "low": "973.6",
- "close": "974.5",
- "volume": "1587200000"
+ "Date": "1993-10-13",
+ "Open": 461.92,
+ "High": 461.98,
+ "Low": 460.76,
+ "Close": 461.49,
+ "Volume": 0
},
{
- "date": "2003-07-01",
- "open": "974.5",
- "high": "983.26",
- "low": "962.1",
- "close": "982.32",
- "volume": "1460200000"
+ "Date": "1993-10-14",
+ "Open": 462.73,
+ "High": 466.83,
+ "Low": 461.49,
+ "Close": 466.83,
+ "Volume": 0
},
{
- "date": "2003-07-02",
- "open": "982.32",
- "high": "993.78",
- "low": "982.32",
- "close": "993.75",
- "volume": "1519300000"
+ "Date": "1993-10-15",
+ "Open": 469.12,
+ "High": 471.1,
+ "Low": 466.83,
+ "Close": 469.5,
+ "Volume": 0
},
{
- "date": "2003-07-03",
- "open": "993.75",
- "high": "995",
- "low": "983.34",
- "close": "985.7",
- "volume": "775900000"
+ "Date": "1993-10-18",
+ "Open": 469.45,
+ "High": 470.04,
+ "Low": 468.02,
+ "Close": 468.45,
+ "Volume": 0
},
{
- "date": "2003-07-07",
- "open": "985.7",
- "high": "1005.56",
- "low": "985.7",
- "close": "1004.42",
- "volume": "1429100000"
+ "Date": "1993-10-19",
+ "Open": 467.45,
+ "High": 468.63,
+ "Low": 464.8,
+ "Close": 466.21,
+ "Volume": 0
},
{
- "date": "2003-07-08",
- "open": "1004.42",
- "high": "1008.92",
- "low": "998.73",
- "close": "1007.84",
- "volume": "1565700000"
+ "Date": "1993-10-20",
+ "Open": 465.81,
+ "High": 466.87,
+ "Low": 464.54,
+ "Close": 466.07,
+ "Volume": 0
},
{
- "date": "2003-07-09",
- "open": "1007.84",
- "high": "1010.43",
- "low": "998.17",
- "close": "1002.21",
- "volume": "1618000000"
+ "Date": "1993-10-21",
+ "Open": 466.44,
+ "High": 466.64,
+ "Low": 464.38,
+ "Close": 465.36,
+ "Volume": 0
},
{
- "date": "2003-07-10",
- "open": "1002.21",
- "high": "1002.21",
- "low": "983.63",
- "close": "988.7",
- "volume": "1465700000"
+ "Date": "1993-10-22",
+ "Open": 467.27,
+ "High": 467.83,
+ "Low": 463.27,
+ "Close": 463.27,
+ "Volume": 0
},
{
- "date": "2003-07-11",
- "open": "988.7",
- "high": "1000.86",
- "low": "988.7",
- "close": "998.14",
- "volume": "1212700000"
+ "Date": "1993-10-25",
+ "Open": 463.33,
+ "High": 464.49,
+ "Low": 462.05,
+ "Close": 464.2,
+ "Volume": 0
},
{
- "date": "2003-07-14",
- "open": "998.14",
- "high": "1015.41",
- "low": "998.14",
- "close": "1003.86",
- "volume": "1448900000"
+ "Date": "1993-10-26",
+ "Open": 463.76,
+ "High": 464.32,
+ "Low": 462.65,
+ "Close": 464.3,
+ "Volume": 0
},
{
- "date": "2003-07-15",
- "open": "1003.86",
- "high": "1009.61",
- "low": "996.67",
- "close": "1000.42",
- "volume": "1518600000"
+ "Date": "1993-10-27",
+ "Open": 464.28,
+ "High": 464.61,
+ "Low": 463.36,
+ "Close": 464.61,
+ "Volume": 0
},
{
- "date": "2003-07-16",
- "open": "1000.42",
- "high": "1003.47",
- "low": "989.3",
- "close": "994.09",
- "volume": "1662000000"
+ "Date": "1993-10-28",
+ "Open": 465.6,
+ "High": 468.76,
+ "Low": 464.52,
+ "Close": 467.73,
+ "Volume": 0
},
{
- "date": "2003-07-17",
- "open": "994",
- "high": "994",
- "low": "978.6",
- "close": "981.73",
- "volume": "1661400000"
+ "Date": "1993-10-29",
+ "Open": 467.72,
+ "High": 468.2,
+ "Low": 467.37,
+ "Close": 467.83,
+ "Volume": 0
},
{
- "date": "2003-07-18",
- "open": "981.73",
- "high": "994.25",
- "low": "981.71",
- "close": "993.32",
- "volume": "1365200000"
+ "Date": "1993-11-01",
+ "Open": 467.74,
+ "High": 469.11,
+ "Low": 467.33,
+ "Close": 469.1,
+ "Volume": 0
},
{
- "date": "2003-07-21",
- "open": "993.32",
- "high": "993.32",
- "low": "975.63",
- "close": "978.8",
- "volume": "1254200000"
+ "Date": "1993-11-02",
+ "Open": 467.07,
+ "High": 469.1,
+ "Low": 466.2,
+ "Close": 468.44,
+ "Volume": 0
},
{
- "date": "2003-07-22",
- "open": "978.8",
- "high": "990.29",
- "low": "976.08",
- "close": "988.11",
- "volume": "1439700000"
+ "Date": "1993-11-03",
+ "Open": 468.08,
+ "High": 468.61,
+ "Low": 460.95,
+ "Close": 463.02,
+ "Volume": 0
},
{
- "date": "2003-07-23",
- "open": "988.11",
- "high": "989.86",
- "low": "979.79",
- "close": "988.61",
- "volume": "1362700000"
+ "Date": "1993-11-04",
+ "Open": 462.02,
+ "High": 462.76,
+ "Low": 457.49,
+ "Close": 457.49,
+ "Volume": 0
},
{
- "date": "2003-07-24",
- "open": "988.61",
- "high": "998.89",
- "low": "981.07",
- "close": "981.6",
- "volume": "1559000000"
+ "Date": "1993-11-05",
+ "Open": 457.38,
+ "High": 459.63,
+ "Low": 454.36,
+ "Close": 459.57,
+ "Volume": 0
},
{
- "date": "2003-07-25",
- "open": "981.6",
- "high": "998.71",
- "low": "977.49",
- "close": "998.68",
- "volume": "1397500000"
+ "Date": "1993-11-08",
+ "Open": 459.34,
+ "High": 461.54,
+ "Low": 458.78,
+ "Close": 460.21,
+ "Volume": 0
},
{
- "date": "2003-07-28",
- "open": "998.68",
- "high": "1000.68",
- "low": "993.59",
- "close": "996.52",
- "volume": "1328600000"
+ "Date": "1993-11-09",
+ "Open": 462.24,
+ "High": 463.42,
+ "Low": 460.21,
+ "Close": 460.33,
+ "Volume": 0
},
{
- "date": "2003-07-29",
- "open": "996.52",
- "high": "998.64",
- "low": "984.15",
- "close": "989.28",
- "volume": "1508900000"
+ "Date": "1993-11-10",
+ "Open": 459.79,
+ "High": 463.72,
+ "Low": 459.57,
+ "Close": 463.72,
+ "Volume": 0
},
{
- "date": "2003-07-30",
- "open": "989.28",
- "high": "992.62",
- "low": "985.96",
- "close": "987.49",
- "volume": "1391900000"
+ "Date": "1993-11-11",
+ "Open": 464.67,
+ "High": 464.96,
+ "Low": 462.49,
+ "Close": 462.64,
+ "Volume": 0
},
{
- "date": "2003-07-31",
- "open": "987.49",
- "high": "1004.59",
- "low": "987.49",
- "close": "990.31",
- "volume": "1608000000"
+ "Date": "1993-11-12",
+ "Open": 463.24,
+ "High": 465.84,
+ "Low": 462.64,
+ "Close": 465.39,
+ "Volume": 0
},
{
- "date": "2003-08-01",
- "open": "990.31",
- "high": "990.31",
- "low": "978.86",
- "close": "980.15",
- "volume": "1390600000"
+ "Date": "1993-11-15",
+ "Open": 465.67,
+ "High": 466.13,
+ "Low": 462.96,
+ "Close": 463.75,
+ "Volume": 0
},
{
- "date": "2003-08-04",
- "open": "980.15",
- "high": "985.75",
- "low": "966.79",
- "close": "982.82",
- "volume": "1318700000"
+ "Date": "1993-11-16",
+ "Open": 464.69,
+ "High": 466.74,
+ "Low": 462.98,
+ "Close": 466.74,
+ "Volume": 0
},
{
- "date": "2003-08-05",
- "open": "982.82",
- "high": "982.82",
- "low": "964.97",
- "close": "965.46",
- "volume": "1351700000"
+ "Date": "1993-11-17",
+ "Open": 466.74,
+ "High": 467.24,
+ "Low": 462.73,
+ "Close": 464.81,
+ "Volume": 0
},
{
- "date": "2003-08-06",
- "open": "965.46",
- "high": "975.74",
- "low": "960.84",
- "close": "967.08",
- "volume": "1491000000"
+ "Date": "1993-11-18",
+ "Open": 463.14,
+ "High": 464.88,
+ "Low": 461.73,
+ "Close": 463.62,
+ "Volume": 0
},
{
- "date": "2003-08-07",
- "open": "967.08",
- "high": "974.89",
- "low": "963.82",
- "close": "974.12",
- "volume": "1389300000"
+ "Date": "1993-11-19",
+ "Open": 462.08,
+ "High": 463.62,
+ "Low": 460.03,
+ "Close": 462.6,
+ "Volume": 0
},
{
- "date": "2003-08-08",
- "open": "974.12",
- "high": "980.57",
- "low": "973.83",
- "close": "977.59",
- "volume": "1086600000"
+ "Date": "1993-11-22",
+ "Open": 460.48,
+ "High": 462.6,
+ "Low": 457.08,
+ "Close": 459.13,
+ "Volume": 0
},
{
- "date": "2003-08-11",
- "open": "977.59",
- "high": "985.46",
- "low": "974.21",
- "close": "980.59",
- "volume": "1022200000"
+ "Date": "1993-11-23",
+ "Open": 459.71,
+ "High": 461.77,
+ "Low": 458.47,
+ "Close": 461.03,
+ "Volume": 0
},
{
- "date": "2003-08-12",
- "open": "980.59",
- "high": "990.41",
- "low": "979.9",
- "close": "990.35",
- "volume": "1132300000"
+ "Date": "1993-11-24",
+ "Open": 462.02,
+ "High": 462.9,
+ "Low": 461.03,
+ "Close": 462.36,
+ "Volume": 0
},
{
- "date": "2003-08-13",
- "open": "990.35",
- "high": "992.5",
- "low": "980.85",
- "close": "984.03",
- "volume": "1208800000"
+ "Date": "1993-11-26",
+ "Open": 462.96,
+ "High": 463.63,
+ "Low": 462.36,
+ "Close": 463.06,
+ "Volume": 0
},
{
- "date": "2003-08-14",
- "open": "984.03",
- "high": "991.91",
- "low": "980.36",
- "close": "990.51",
- "volume": "1186800000"
+ "Date": "1993-11-29",
+ "Open": 464.57,
+ "High": 464.83,
+ "Low": 461.83,
+ "Close": 461.9,
+ "Volume": 0
},
{
- "date": "2003-08-15",
- "open": "990.51",
- "high": "992.39",
- "low": "987.1",
- "close": "990.67",
- "volume": "636370000"
+ "Date": "1993-11-30",
+ "Open": 461.44,
+ "High": 463.62,
+ "Low": 460.45,
+ "Close": 461.79,
+ "Volume": 0
},
{
- "date": "2003-08-18",
- "open": "990.67",
- "high": "1000.35",
- "low": "990.67",
- "close": "999.74",
- "volume": "1127600000"
+ "Date": "1993-12-01",
+ "Open": 463.99,
+ "High": 464.47,
+ "Low": 461.63,
+ "Close": 461.89,
+ "Volume": 0
},
{
- "date": "2003-08-19",
- "open": "999.74",
- "high": "1003.3",
- "low": "995.3",
- "close": "1002.35",
- "volume": "1300600000"
+ "Date": "1993-12-02",
+ "Open": 461.89,
+ "High": 463.22,
+ "Low": 461.45,
+ "Close": 463.11,
+ "Volume": 0
},
{
- "date": "2003-08-20",
- "open": "1002.35",
- "high": "1003.54",
- "low": "996.62",
- "close": "1000.3",
- "volume": "1210800000"
+ "Date": "1993-12-03",
+ "Open": 463.07,
+ "High": 464.89,
+ "Low": 462.67,
+ "Close": 464.89,
+ "Volume": 0
},
{
- "date": "2003-08-21",
- "open": "1000.3",
- "high": "1009.53",
- "low": "999.33",
- "close": "1003.27",
- "volume": "1407100000"
+ "Date": "1993-12-06",
+ "Open": 466.3,
+ "High": 466.89,
+ "Low": 464.4,
+ "Close": 466.43,
+ "Volume": 0
},
{
- "date": "2003-08-22",
- "open": "1003.27",
- "high": "1011.01",
- "low": "992.62",
- "close": "993.06",
- "volume": "1308900000"
+ "Date": "1993-12-07",
+ "Open": 466.35,
+ "High": 466.77,
+ "Low": 465.44,
+ "Close": 466.76,
+ "Volume": 0
},
{
- "date": "2003-08-25",
- "open": "993.06",
- "high": "993.71",
- "low": "987.91",
- "close": "993.71",
- "volume": "971700000"
+ "Date": "1993-12-08",
+ "Open": 465.78,
+ "High": 466.76,
+ "Low": 465.42,
+ "Close": 466.29,
+ "Volume": 0
},
{
- "date": "2003-08-26",
- "open": "993.71",
- "high": "997.93",
- "low": "983.57",
- "close": "996.73",
- "volume": "1178700000"
+ "Date": "1993-12-09",
+ "Open": 465.73,
+ "High": 466.54,
+ "Low": 463.87,
+ "Close": 464.18,
+ "Volume": 0
},
{
- "date": "2003-08-27",
- "open": "996.73",
- "high": "998.05",
- "low": "993.33",
- "close": "996.79",
- "volume": "1051400000"
+ "Date": "1993-12-10",
+ "Open": 463.79,
+ "High": 464.87,
+ "Low": 462.66,
+ "Close": 463.93,
+ "Volume": 0
},
{
- "date": "2003-08-28",
- "open": "996.79",
- "high": "1004.12",
- "low": "991.42",
- "close": "1002.84",
- "volume": "1165200000"
+ "Date": "1993-12-13",
+ "Open": 463.48,
+ "High": 465.71,
+ "Low": 462.71,
+ "Close": 465.7,
+ "Volume": 0
},
{
- "date": "2003-08-29",
- "open": "1002.84",
- "high": "1008.85",
- "low": "999.52",
- "close": "1008.01",
- "volume": "945100000"
+ "Date": "1993-12-14",
+ "Open": 465.45,
+ "High": 466.12,
+ "Low": 462.46,
+ "Close": 463.06,
+ "Volume": 0
},
{
- "date": "2003-09-02",
- "open": "1008.01",
- "high": "1022.59",
- "low": "1005.73",
- "close": "1021.99",
- "volume": "1470500000"
+ "Date": "1993-12-15",
+ "Open": 462.85,
+ "High": 463.69,
+ "Low": 461.84,
+ "Close": 461.84,
+ "Volume": 0
},
{
- "date": "2003-09-03",
- "open": "1021.99",
- "high": "1029.34",
- "low": "1021.99",
- "close": "1026.27",
- "volume": "1675600000"
+ "Date": "1993-12-16",
+ "Open": 463.89,
+ "High": 463.98,
+ "Low": 461.84,
+ "Close": 463.34,
+ "Volume": 0
},
{
- "date": "2003-09-04",
- "open": "1026.27",
- "high": "1029.17",
- "low": "1022.19",
- "close": "1027.97",
- "volume": "1453900000"
+ "Date": "1993-12-17",
+ "Open": 464.51,
+ "High": 466.38,
+ "Low": 463.34,
+ "Close": 466.38,
+ "Volume": 0
},
{
- "date": "2003-09-05",
- "open": "1027.97",
- "high": "1029.21",
- "low": "1018.19",
- "close": "1021.39",
- "volume": "1465200000"
+ "Date": "1993-12-20",
+ "Open": 465.92,
+ "High": 466.89,
+ "Low": 465.53,
+ "Close": 465.85,
+ "Volume": 0
},
{
- "date": "2003-09-08",
- "open": "1021.39",
- "high": "1032.41",
- "low": "1021.39",
- "close": "1031.64",
- "volume": "1299300000"
+ "Date": "1993-12-21",
+ "Open": 464.98,
+ "High": 465.92,
+ "Low": 464.03,
+ "Close": 465.3,
+ "Volume": 0
},
{
- "date": "2003-09-09",
- "open": "1031.64",
- "high": "1031.64",
- "low": "1021.14",
- "close": "1023.17",
- "volume": "1414800000"
+ "Date": "1993-12-22",
+ "Open": 465.93,
+ "High": 467.38,
+ "Low": 465.08,
+ "Close": 467.32,
+ "Volume": 0
},
{
- "date": "2003-09-10",
- "open": "1023.17",
- "high": "1023.17",
- "low": "1009.74",
- "close": "1010.92",
- "volume": "1582100000"
+ "Date": "1993-12-23",
+ "Open": 467.72,
+ "High": 468.97,
+ "Low": 467.3,
+ "Close": 467.38,
+ "Volume": 0
},
{
- "date": "2003-09-11",
- "open": "1010.92",
- "high": "1020.88",
- "low": "1010.92",
- "close": "1016.42",
- "volume": "1335900000"
+ "Date": "1993-12-27",
+ "Open": 468.22,
+ "High": 470.55,
+ "Low": 467.35,
+ "Close": 470.54,
+ "Volume": 0
},
{
- "date": "2003-09-12",
- "open": "1016.42",
- "high": "1019.65",
- "low": "1007.71",
- "close": "1018.63",
- "volume": "1236700000"
+ "Date": "1993-12-28",
+ "Open": 469.91,
+ "High": 471.05,
+ "Low": 469.43,
+ "Close": 470.94,
+ "Volume": 0
},
{
- "date": "2003-09-15",
- "open": "1018.63",
- "high": "1019.79",
- "low": "1013.59",
- "close": "1014.81",
- "volume": "1151300000"
+ "Date": "1993-12-29",
+ "Open": 470.95,
+ "High": 471.29,
+ "Low": 469.87,
+ "Close": 470.58,
+ "Volume": 0
},
{
- "date": "2003-09-16",
- "open": "1014.81",
- "high": "1029.66",
- "low": "1014.81",
- "close": "1029.32",
- "volume": "1403200000"
+ "Date": "1993-12-30",
+ "Open": 470.05,
+ "High": 470.58,
+ "Low": 468.09,
+ "Close": 468.64,
+ "Volume": 0
},
{
- "date": "2003-09-17",
- "open": "1029.32",
- "high": "1031.34",
- "low": "1024.53",
- "close": "1025.97",
- "volume": "1338210000"
+ "Date": "1993-12-31",
+ "Open": 468.64,
+ "High": 470.75,
+ "Low": 466.45,
+ "Close": 466.45,
+ "Volume": 0
},
{
- "date": "2003-09-18",
- "open": "1025.97",
- "high": "1040.16",
- "low": "1025.75",
- "close": "1039.58",
- "volume": "1498800000"
+ "Date": "1994-01-03",
+ "Open": 466.78,
+ "High": 466.94,
+ "Low": 464.36,
+ "Close": 465.44,
+ "Volume": 0
},
{
- "date": "2003-09-19",
- "open": "1039.58",
- "high": "1040.29",
- "low": "1031.89",
- "close": "1036.3",
- "volume": "1518600000"
+ "Date": "1994-01-04",
+ "Open": 464.65,
+ "High": 466.89,
+ "Low": 464.44,
+ "Close": 466.89,
+ "Volume": 0
},
{
- "date": "2003-09-22",
- "open": "1036.3",
- "high": "1036.3",
- "low": "1018.3",
- "close": "1022.82",
- "volume": "1278800000"
+ "Date": "1994-01-05",
+ "Open": 466.88,
+ "High": 467.82,
+ "Low": 465.92,
+ "Close": 467.55,
+ "Volume": 0
},
{
- "date": "2003-09-23",
- "open": "1022.82",
- "high": "1030.12",
- "low": "1021.54",
- "close": "1029.03",
- "volume": "1301700000"
+ "Date": "1994-01-06",
+ "Open": 468.53,
+ "High": 469,
+ "Low": 467.02,
+ "Close": 467.12,
+ "Volume": 0
},
{
- "date": "2003-09-24",
- "open": "1029.03",
- "high": "1029.83",
- "low": "1008.93",
- "close": "1009.38",
- "volume": "1556000000"
+ "Date": "1994-01-07",
+ "Open": 467.55,
+ "High": 470.26,
+ "Low": 467.03,
+ "Close": 469.9,
+ "Volume": 0
},
{
- "date": "2003-09-25",
- "open": "1009.38",
- "high": "1015.97",
- "low": "1003.26",
- "close": "1003.27",
- "volume": "1530000000"
+ "Date": "1994-01-10",
+ "Open": 469.71,
+ "High": 475.27,
+ "Low": 469.55,
+ "Close": 475.27,
+ "Volume": 0
},
{
- "date": "2003-09-26",
- "open": "1003.27",
- "high": "1003.45",
- "low": "996.08",
- "close": "996.85",
- "volume": "1472500000"
+ "Date": "1994-01-11",
+ "Open": 474.64,
+ "High": 475.28,
+ "Low": 473.27,
+ "Close": 474.13,
+ "Volume": 0
},
{
- "date": "2003-09-29",
- "open": "996.85",
- "high": "1006.89",
- "low": "995.31",
- "close": "1006.58",
- "volume": "1366500000"
+ "Date": "1994-01-12",
+ "Open": 474.83,
+ "High": 475.06,
+ "Low": 472.14,
+ "Close": 474.17,
+ "Volume": 0
},
{
- "date": "2003-09-30",
- "open": "1006.58",
- "high": "1006.58",
- "low": "990.36",
- "close": "995.97",
- "volume": "1590500000"
+ "Date": "1994-01-13",
+ "Open": 472.5,
+ "High": 474.17,
+ "Low": 471.8,
+ "Close": 472.47,
+ "Volume": 0
},
{
- "date": "2003-10-01",
- "open": "995.97",
- "high": "1018.22",
- "low": "995.97",
- "close": "1018.22",
- "volume": "1566300000"
+ "Date": "1994-01-14",
+ "Open": 473.65,
+ "High": 475.32,
+ "Low": 472.47,
+ "Close": 474.91,
+ "Volume": 0
},
{
- "date": "2003-10-02",
- "open": "1018.22",
- "high": "1021.87",
- "low": "1013.38",
- "close": "1020.24",
- "volume": "1269300000"
+ "Date": "1994-01-17",
+ "Open": 473.49,
+ "High": 474.91,
+ "Low": 472.84,
+ "Close": 473.3,
+ "Volume": 0
},
{
- "date": "2003-10-03",
- "open": "1020.24",
- "high": "1039.31",
- "low": "1020.24",
- "close": "1029.85",
- "volume": "1570500000"
+ "Date": "1994-01-18",
+ "Open": 473.66,
+ "High": 475.19,
+ "Low": 473.29,
+ "Close": 474.25,
+ "Volume": 0
},
{
- "date": "2003-10-06",
- "open": "1029.85",
- "high": "1036.48",
- "low": "1029.15",
- "close": "1034.35",
- "volume": "1025800000"
+ "Date": "1994-01-19",
+ "Open": 474.24,
+ "High": 474.71,
+ "Low": 472.21,
+ "Close": 474.3,
+ "Volume": 0
},
{
- "date": "2003-10-07",
- "open": "1034.35",
- "high": "1039.25",
- "low": "1026.27",
- "close": "1039.25",
- "volume": "1279500000"
+ "Date": "1994-01-20",
+ "Open": 473.98,
+ "High": 475,
+ "Low": 473.42,
+ "Close": 474.98,
+ "Volume": 0
},
{
- "date": "2003-10-08",
- "open": "1039.25",
- "high": "1040.06",
- "low": "1030.96",
- "close": "1033.78",
- "volume": "1262500000"
+ "Date": "1994-01-21",
+ "Open": 475.02,
+ "High": 475.56,
+ "Low": 473.72,
+ "Close": 474.72,
+ "Volume": 0
},
{
- "date": "2003-10-09",
- "open": "1033.78",
- "high": "1048.28",
- "low": "1033.78",
- "close": "1038.73",
- "volume": "1578700000"
+ "Date": "1994-01-24",
+ "Open": 474.14,
+ "High": 475.2,
+ "Low": 471.49,
+ "Close": 471.97,
+ "Volume": 0
},
{
- "date": "2003-10-10",
- "open": "1038.73",
- "high": "1040.84",
- "low": "1035.74",
- "close": "1038.06",
- "volume": "1108100000"
+ "Date": "1994-01-25",
+ "Open": 471.97,
+ "High": 472.56,
+ "Low": 470.27,
+ "Close": 470.92,
+ "Volume": 0
},
{
- "date": "2003-10-13",
- "open": "1038.06",
- "high": "1048.9",
- "low": "1038.06",
- "close": "1045.35",
- "volume": "1040500000"
+ "Date": "1994-01-26",
+ "Open": 470.88,
+ "High": 473.44,
+ "Low": 470.72,
+ "Close": 473.2,
+ "Volume": 0
},
{
- "date": "2003-10-14",
- "open": "1045.35",
- "high": "1049.49",
- "low": "1040.84",
- "close": "1049.48",
- "volume": "1271900000"
+ "Date": "1994-01-27",
+ "Open": 474.3,
+ "High": 477.52,
+ "Low": 473.2,
+ "Close": 477.05,
+ "Volume": 0
},
{
- "date": "2003-10-15",
- "open": "1049.48",
- "high": "1053.79",
- "low": "1043.15",
- "close": "1046.76",
- "volume": "1521100000"
+ "Date": "1994-01-28",
+ "Open": 478.89,
+ "High": 479.75,
+ "Low": 477.05,
+ "Close": 478.7,
+ "Volume": 0
},
{
- "date": "2003-10-16",
- "open": "1046.76",
- "high": "1052.94",
- "low": "1044.04",
- "close": "1050.07",
- "volume": "1417700000"
+ "Date": "1994-01-31",
+ "Open": 479.87,
+ "High": 482.85,
+ "Low": 478.7,
+ "Close": 481.61,
+ "Volume": 0
},
{
- "date": "2003-10-17",
- "open": "1050.07",
- "high": "1051.89",
- "low": "1036.57",
- "close": "1039.32",
- "volume": "1352000000"
+ "Date": "1994-02-01",
+ "Open": 481.31,
+ "High": 481.64,
+ "Low": 479.18,
+ "Close": 479.62,
+ "Volume": 0
},
{
- "date": "2003-10-20",
- "open": "1039.32",
- "high": "1044.69",
- "low": "1036.13",
- "close": "1044.68",
- "volume": "1172600000"
+ "Date": "1994-02-02",
+ "Open": 480.99,
+ "High": 482.23,
+ "Low": 479.57,
+ "Close": 482,
+ "Volume": 0
},
{
- "date": "2003-10-21",
- "open": "1044.68",
- "high": "1048.57",
- "low": "1042.59",
- "close": "1046.03",
- "volume": "1498000000"
+ "Date": "1994-02-03",
+ "Open": 480.19,
+ "High": 482,
+ "Low": 478.71,
+ "Close": 480.71,
+ "Volume": 0
},
{
- "date": "2003-10-22",
- "open": "1046.03",
- "high": "1046.03",
- "low": "1028.39",
- "close": "1030.36",
- "volume": "1647200000"
+ "Date": "1994-02-04",
+ "Open": 479.79,
+ "High": 481.02,
+ "Low": 469.28,
+ "Close": 469.81,
+ "Volume": 0
},
{
- "date": "2003-10-23",
- "open": "1030.36",
- "high": "1035.44",
- "low": "1025.89",
- "close": "1033.77",
- "volume": "1604300000"
+ "Date": "1994-02-07",
+ "Open": 469.21,
+ "High": 472.09,
+ "Low": 467.57,
+ "Close": 471.76,
+ "Volume": 0
},
{
- "date": "2003-10-24",
- "open": "1033.77",
- "high": "1033.77",
- "low": "1018.32",
- "close": "1028.91",
- "volume": "1420300000"
+ "Date": "1994-02-08",
+ "Open": 470.8,
+ "High": 472.33,
+ "Low": 469.5,
+ "Close": 471.05,
+ "Volume": 0
},
{
- "date": "2003-10-27",
- "open": "1028.91",
- "high": "1037.75",
- "low": "1028.91",
- "close": "1031.13",
- "volume": "1371800000"
+ "Date": "1994-02-09",
+ "Open": 471.45,
+ "High": 473.41,
+ "Low": 471.05,
+ "Close": 472.77,
+ "Volume": 0
},
{
- "date": "2003-10-28",
- "open": "1031.13",
- "high": "1046.79",
- "low": "1031.13",
- "close": "1046.79",
- "volume": "1629200000"
+ "Date": "1994-02-10",
+ "Open": 472.83,
+ "High": 473.13,
+ "Low": 468.91,
+ "Close": 468.93,
+ "Volume": 0
},
{
- "date": "2003-10-29",
- "open": "1046.79",
- "high": "1049.83",
- "low": "1043.35",
- "close": "1048.11",
- "volume": "1562600000"
+ "Date": "1994-02-11",
+ "Open": 468.81,
+ "High": 471.13,
+ "Low": 466.89,
+ "Close": 470.18,
+ "Volume": 0
},
{
- "date": "2003-10-30",
- "open": "1048.11",
- "high": "1052.81",
- "low": "1043.82",
- "close": "1046.94",
- "volume": "1629700000"
+ "Date": "1994-02-14",
+ "Open": 469.98,
+ "High": 471.99,
+ "Low": 469.05,
+ "Close": 470.23,
+ "Volume": 0
},
{
- "date": "2003-10-31",
- "open": "1046.94",
- "high": "1053.09",
- "low": "1046.94",
- "close": "1050.71",
- "volume": "1498900000"
+ "Date": "1994-02-15",
+ "Open": 471.81,
+ "High": 473.41,
+ "Low": 470.23,
+ "Close": 472.52,
+ "Volume": 0
},
{
- "date": "2003-11-03",
- "open": "1050.71",
- "high": "1061.44",
- "low": "1050.71",
- "close": "1059.02",
- "volume": "1378200000"
+ "Date": "1994-02-16",
+ "Open": 473.37,
+ "High": 474.16,
+ "Low": 471.94,
+ "Close": 472.79,
+ "Volume": 0
},
{
- "date": "2003-11-04",
- "open": "1059.02",
- "high": "1059.02",
- "low": "1051.7",
- "close": "1053.25",
- "volume": "1417600000"
+ "Date": "1994-02-17",
+ "Open": 474.81,
+ "High": 475.13,
+ "Low": 468.26,
+ "Close": 470.34,
+ "Volume": 0
},
{
- "date": "2003-11-05",
- "open": "1053.25",
- "high": "1054.54",
- "low": "1044.88",
- "close": "1051.81",
- "volume": "1401800000"
+ "Date": "1994-02-18",
+ "Open": 470.79,
+ "High": 471.09,
+ "Low": 466.07,
+ "Close": 467.69,
+ "Volume": 0
},
{
- "date": "2003-11-06",
- "open": "1051.81",
- "high": "1058.94",
- "low": "1046.93",
- "close": "1058.05",
- "volume": "1453900000"
+ "Date": "1994-02-22",
+ "Open": 468.62,
+ "High": 471.65,
+ "Low": 467.58,
+ "Close": 471.46,
+ "Volume": 0
},
{
- "date": "2003-11-07",
- "open": "1058.05",
- "high": "1062.39",
- "low": "1052.17",
- "close": "1053.21",
- "volume": "1440500000"
+ "Date": "1994-02-23",
+ "Open": 472.35,
+ "High": 472.41,
+ "Low": 469.47,
+ "Close": 470.69,
+ "Volume": 0
},
{
- "date": "2003-11-10",
- "open": "1053.21",
- "high": "1053.65",
- "low": "1045.58",
- "close": "1047.11",
- "volume": "1243600000"
+ "Date": "1994-02-24",
+ "Open": 466.92,
+ "High": 470.69,
+ "Low": 464.26,
+ "Close": 464.26,
+ "Volume": 0
},
{
- "date": "2003-11-11",
- "open": "1047.11",
- "high": "1048.23",
- "low": "1043.46",
- "close": "1046.57",
- "volume": "1162500000"
+ "Date": "1994-02-25",
+ "Open": 465.06,
+ "High": 466.48,
+ "Low": 464.26,
+ "Close": 466.07,
+ "Volume": 0
},
{
- "date": "2003-11-12",
- "open": "1046.57",
- "high": "1059.1",
- "low": "1046.57",
- "close": "1058.53",
- "volume": "1349300000"
+ "Date": "1994-02-28",
+ "Open": 467.97,
+ "High": 469.16,
+ "Low": 466.07,
+ "Close": 467.14,
+ "Volume": 0
},
{
- "date": "2003-11-13",
- "open": "1058.56",
- "high": "1059.62",
- "low": "1052.96",
- "close": "1058.41",
- "volume": "1383000000"
+ "Date": "1994-03-01",
+ "Open": 467.11,
+ "High": 467.43,
+ "Low": 462.02,
+ "Close": 464.44,
+ "Volume": 0
},
{
- "date": "2003-11-14",
- "open": "1058.41",
- "high": "1063.65",
- "low": "1048.11",
- "close": "1050.35",
- "volume": "1356100000"
+ "Date": "1994-03-02",
+ "Open": 458.98,
+ "High": 464.88,
+ "Low": 457.67,
+ "Close": 464.81,
+ "Volume": 0
},
{
- "date": "2003-11-17",
- "open": "1050.35",
- "high": "1050.35",
- "low": "1035.28",
- "close": "1043.63",
- "volume": "1374300000"
+ "Date": "1994-03-03",
+ "Open": 463.37,
+ "High": 464.83,
+ "Low": 462.5,
+ "Close": 463.01,
+ "Volume": 0
},
{
- "date": "2003-11-18",
- "open": "1043.63",
- "high": "1048.77",
- "low": "1034",
- "close": "1034.15",
- "volume": "1354300000"
+ "Date": "1994-03-04",
+ "Open": 463.89,
+ "High": 466.16,
+ "Low": 462.41,
+ "Close": 464.74,
+ "Volume": 0
},
{
- "date": "2003-11-19",
- "open": "1034.15",
- "high": "1043.95",
- "low": "1034.15",
- "close": "1042.44",
- "volume": "1326200000"
+ "Date": "1994-03-07",
+ "Open": 467.18,
+ "High": 468.07,
+ "Low": 464.74,
+ "Close": 466.91,
+ "Volume": 0
},
{
- "date": "2003-11-20",
- "open": "1042.44",
- "high": "1046.48",
- "low": "1033.42",
- "close": "1033.65",
- "volume": "1326700000"
+ "Date": "1994-03-08",
+ "Open": 467.19,
+ "High": 467.79,
+ "Low": 465.02,
+ "Close": 465.88,
+ "Volume": 0
},
{
- "date": "2003-11-21",
- "open": "1033.65",
- "high": "1037.57",
- "low": "1031.2",
- "close": "1035.28",
- "volume": "1273800000"
+ "Date": "1994-03-09",
+ "Open": 465.22,
+ "High": 467.42,
+ "Low": 463.4,
+ "Close": 467.06,
+ "Volume": 0
},
{
- "date": "2003-11-24",
- "open": "1035.28",
- "high": "1052.08",
- "low": "1035.28",
- "close": "1052.08",
- "volume": "1302800000"
+ "Date": "1994-03-10",
+ "Open": 466.25,
+ "High": 467.29,
+ "Low": 462.46,
+ "Close": 463.9,
+ "Volume": 0
},
{
- "date": "2003-11-25",
- "open": "1052.08",
- "high": "1058.05",
- "low": "1049.31",
- "close": "1053.89",
- "volume": "1333700000"
+ "Date": "1994-03-11",
+ "Open": 462.62,
+ "High": 466.61,
+ "Low": 462.54,
+ "Close": 466.44,
+ "Volume": 0
},
{
- "date": "2003-11-26",
- "open": "1053.89",
- "high": "1058.45",
- "low": "1048.28",
- "close": "1058.45",
- "volume": "1097700000"
+ "Date": "1994-03-14",
+ "Open": 466.81,
+ "High": 467.6,
+ "Low": 466.08,
+ "Close": 467.39,
+ "Volume": 0
},
{
- "date": "2003-11-28",
- "open": "1058.45",
- "high": "1060.63",
- "low": "1056.77",
- "close": "1058.2",
- "volume": "487220000"
+ "Date": "1994-03-15",
+ "Open": 467.5,
+ "High": 468.99,
+ "Low": 466.04,
+ "Close": 467.01,
+ "Volume": 0
},
{
- "date": "2003-12-01",
- "open": "1058.2",
- "high": "1070.47",
- "low": "1058.2",
- "close": "1070.12",
- "volume": "1375000000"
+ "Date": "1994-03-16",
+ "Open": 466.43,
+ "High": 469.85,
+ "Low": 465.48,
+ "Close": 469.42,
+ "Volume": 0
},
{
- "date": "2003-12-02",
- "open": "1070.12",
- "high": "1071.22",
- "low": "1065.22",
- "close": "1066.62",
- "volume": "1383200000"
+ "Date": "1994-03-17",
+ "Open": 468.82,
+ "High": 471.05,
+ "Low": 468.62,
+ "Close": 470.9,
+ "Volume": 0
},
{
- "date": "2003-12-03",
- "open": "1066.62",
- "high": "1074.3",
- "low": "1064.63",
- "close": "1064.73",
- "volume": "1441700000"
+ "Date": "1994-03-18",
+ "Open": 468.35,
+ "High": 471.09,
+ "Low": 467.83,
+ "Close": 471.06,
+ "Volume": 0
},
{
- "date": "2003-12-04",
- "open": "1064.73",
- "high": "1070.37",
- "low": "1063.15",
- "close": "1069.72",
- "volume": "1463100000"
+ "Date": "1994-03-21",
+ "Open": 468.93,
+ "High": 471.06,
+ "Low": 467.23,
+ "Close": 468.54,
+ "Volume": 0
},
{
- "date": "2003-12-05",
- "open": "1069.72",
- "high": "1069.72",
- "low": "1060.09",
- "close": "1061.5",
- "volume": "1265900000"
+ "Date": "1994-03-22",
+ "Open": 467.97,
+ "High": 470.47,
+ "Low": 467.88,
+ "Close": 468.8,
+ "Volume": 0
},
{
- "date": "2003-12-08",
- "open": "1061.5",
- "high": "1069.59",
- "low": "1060.93",
- "close": "1069.3",
- "volume": "1218900000"
+ "Date": "1994-03-23",
+ "Open": 469.98,
+ "High": 470.38,
+ "Low": 468.52,
+ "Close": 468.54,
+ "Volume": 0
},
{
- "date": "2003-12-09",
- "open": "1069.3",
- "high": "1071.94",
- "low": "1059.16",
- "close": "1060.18",
- "volume": "1465500000"
+ "Date": "1994-03-24",
+ "Open": 467.99,
+ "High": 468.57,
+ "Low": 462.41,
+ "Close": 464.35,
+ "Volume": 0
},
{
- "date": "2003-12-10",
- "open": "1060.18",
- "high": "1063.02",
- "low": "1053.41",
- "close": "1059.05",
- "volume": "1444000000"
+ "Date": "1994-03-25",
+ "Open": 463.03,
+ "High": 465.29,
+ "Low": 460.58,
+ "Close": 460.58,
+ "Volume": 0
},
{
- "date": "2003-12-11",
- "open": "1059.05",
- "high": "1073.63",
- "low": "1059.05",
- "close": "1071.21",
- "volume": "1441100000"
+ "Date": "1994-03-28",
+ "Open": 459.57,
+ "High": 461.12,
+ "Low": 456.1,
+ "Close": 460,
+ "Volume": 0
},
{
- "date": "2003-12-12",
- "open": "1071.21",
- "high": "1074.76",
- "low": "1067.64",
- "close": "1074.14",
- "volume": "1223100000"
+ "Date": "1994-03-29",
+ "Open": 459.06,
+ "High": 460.32,
+ "Low": 452.43,
+ "Close": 452.48,
+ "Volume": 0
},
{
- "date": "2003-12-15",
- "open": "1074.14",
- "high": "1082.79",
- "low": "1068",
- "close": "1068.04",
- "volume": "1520800000"
+ "Date": "1994-03-30",
+ "Open": 450.25,
+ "High": 452.49,
+ "Low": 445.55,
+ "Close": 445.55,
+ "Volume": 0
},
{
- "date": "2003-12-16",
- "open": "1068.04",
- "high": "1075.94",
- "low": "1068.04",
- "close": "1075.13",
- "volume": "1547900000"
+ "Date": "1994-03-31",
+ "Open": 443.75,
+ "High": 447.16,
+ "Low": 436.16,
+ "Close": 445.77,
+ "Volume": 0
},
{
- "date": "2003-12-17",
- "open": "1075.13",
- "high": "1076.54",
- "low": "1071.14",
- "close": "1076.48",
- "volume": "1441700000"
+ "Date": "1994-04-04",
+ "Open": 438.99,
+ "High": 445.77,
+ "Low": 435.86,
+ "Close": 438.92,
+ "Volume": 0
},
{
- "date": "2003-12-18",
- "open": "1076.48",
- "high": "1089.5",
- "low": "1076.48",
- "close": "1089.18",
- "volume": "1579900000"
+ "Date": "1994-04-05",
+ "Open": 444.44,
+ "High": 448.29,
+ "Low": 438.92,
+ "Close": 448.29,
+ "Volume": 0
},
{
- "date": "2003-12-19",
- "open": "1089.18",
- "high": "1091.06",
- "low": "1084.19",
- "close": "1088.66",
- "volume": "1657300000"
+ "Date": "1994-04-06",
+ "Open": 448.73,
+ "High": 449.63,
+ "Low": 444.98,
+ "Close": 448.05,
+ "Volume": 0
},
{
- "date": "2003-12-22",
- "open": "1088.66",
- "high": "1092.94",
- "low": "1086.14",
- "close": "1092.94",
- "volume": "1251700000"
+ "Date": "1994-04-07",
+ "Open": 446.45,
+ "High": 451.1,
+ "Low": 446.38,
+ "Close": 450.88,
+ "Volume": 0
},
{
- "date": "2003-12-23",
- "open": "1092.94",
- "high": "1096.95",
- "low": "1091.73",
- "close": "1096.02",
- "volume": "1145300000"
+ "Date": "1994-04-08",
+ "Open": 448.49,
+ "High": 450.89,
+ "Low": 445.51,
+ "Close": 447.1,
+ "Volume": 0
},
{
- "date": "2003-12-24",
- "open": "1096.02",
- "high": "1096.4",
- "low": "1092.73",
- "close": "1094.04",
- "volume": "518060000"
+ "Date": "1994-04-11",
+ "Open": 448,
+ "High": 450.34,
+ "Low": 447.1,
+ "Close": 449.87,
+ "Volume": 0
},
{
- "date": "2003-12-26",
- "open": "1094.04",
- "high": "1098.47",
- "low": "1094.04",
- "close": "1095.89",
- "volume": "356070000"
+ "Date": "1994-04-12",
+ "Open": 449.65,
+ "High": 450.8,
+ "Low": 447.33,
+ "Close": 447.57,
+ "Volume": 0
},
{
- "date": "2003-12-29",
- "open": "1095.89",
- "high": "1109.48",
- "low": "1095.89",
- "close": "1109.48",
- "volume": "1058800000"
+ "Date": "1994-04-13",
+ "Open": 448.49,
+ "High": 448.57,
+ "Low": 442.62,
+ "Close": 446.26,
+ "Volume": 0
},
{
- "date": "2003-12-30",
- "open": "1109.48",
- "high": "1109.75",
- "low": "1106.41",
- "close": "1109.64",
- "volume": "1012600000"
+ "Date": "1994-04-14",
+ "Open": 444.38,
+ "High": 447.55,
+ "Low": 443.57,
+ "Close": 446.38,
+ "Volume": 0
},
{
- "date": "2003-12-31",
- "open": "1109.64",
- "high": "1112.56",
- "low": "1106.21",
- "close": "1111.92",
- "volume": "1027500000"
+ "Date": "1994-04-15",
+ "Open": 447.02,
+ "High": 447.85,
+ "Low": 445.81,
+ "Close": 446.18,
+ "Volume": 0
},
{
- "date": "2004-01-02",
- "open": "1111.92",
- "high": "1118.85",
- "low": "1105.08",
- "close": "1108.48",
- "volume": "1153200000"
+ "Date": "1994-04-18",
+ "Open": 447.76,
+ "High": 447.87,
+ "Low": 441.48,
+ "Close": 442.46,
+ "Volume": 0
},
{
- "date": "2004-01-05",
- "open": "1108.48",
- "high": "1122.22",
- "low": "1108.48",
- "close": "1122.22",
- "volume": "1578200000"
+ "Date": "1994-04-19",
+ "Open": 442.98,
+ "High": 444.82,
+ "Low": 438.83,
+ "Close": 442.54,
+ "Volume": 0
},
{
- "date": "2004-01-06",
- "open": "1122.22",
- "high": "1124.46",
- "low": "1118.44",
- "close": "1123.67",
- "volume": "1494500000"
+ "Date": "1994-04-20",
+ "Open": 444.3,
+ "High": 445.01,
+ "Low": 439.4,
+ "Close": 441.96,
+ "Volume": 0
},
{
- "date": "2004-01-07",
- "open": "1123.67",
- "high": "1126.33",
- "low": "1116.45",
- "close": "1126.33",
- "volume": "1704900000"
+ "Date": "1994-04-21",
+ "Open": 443.74,
+ "High": 449.14,
+ "Low": 441.96,
+ "Close": 448.73,
+ "Volume": 0
},
{
- "date": "2004-01-08",
- "open": "1126.33",
- "high": "1131.92",
- "low": "1124.91",
- "close": "1131.92",
- "volume": "1868400000"
+ "Date": "1994-04-22",
+ "Open": 449.12,
+ "High": 449.96,
+ "Low": 447.16,
+ "Close": 447.63,
+ "Volume": 0
},
{
- "date": "2004-01-09",
- "open": "1131.92",
- "high": "1131.92",
- "low": "1120.9",
- "close": "1121.86",
- "volume": "1720700000"
+ "Date": "1994-04-25",
+ "Open": 448.55,
+ "High": 452.71,
+ "Low": 447.58,
+ "Close": 452.71,
+ "Volume": 0
},
{
- "date": "2004-01-12",
- "open": "1121.86",
- "high": "1127.85",
- "low": "1120.9",
- "close": "1127.23",
- "volume": "1510200000"
+ "Date": "1994-04-26",
+ "Open": 452.29,
+ "High": 452.79,
+ "Low": 450.66,
+ "Close": 451.87,
+ "Volume": 0
},
{
- "date": "2004-01-13",
- "open": "1127.23",
- "high": "1129.07",
- "low": "1115.19",
- "close": "1121.22",
- "volume": "1595900000"
+ "Date": "1994-04-28",
+ "Open": 452.06,
+ "High": 452.23,
+ "Low": 447.97,
+ "Close": 449.1,
+ "Volume": 0
},
{
- "date": "2004-01-14",
- "open": "1121.22",
- "high": "1130.75",
- "low": "1121.22",
- "close": "1130.52",
- "volume": "1514600000"
+ "Date": "1994-04-29",
+ "Open": 449.5,
+ "High": 451.35,
+ "Low": 447.91,
+ "Close": 450.91,
+ "Volume": 0
},
{
- "date": "2004-01-15",
- "open": "1130.52",
- "high": "1137.11",
- "low": "1124.54",
- "close": "1132.05",
- "volume": "1695000000"
+ "Date": "1994-05-02",
+ "Open": 450.9,
+ "High": 453.57,
+ "Low": 449.05,
+ "Close": 453.02,
+ "Volume": 0
},
{
- "date": "2004-01-16",
- "open": "1132.05",
- "high": "1139.83",
- "low": "1132.05",
- "close": "1139.83",
- "volume": "1721100000"
+ "Date": "1994-05-03",
+ "Open": 453.28,
+ "High": 453.98,
+ "Low": 450.51,
+ "Close": 453.03,
+ "Volume": 0
},
{
- "date": "2004-01-20",
- "open": "1139.83",
- "high": "1142.93",
- "low": "1135.4",
- "close": "1138.77",
- "volume": "1698200000"
+ "Date": "1994-05-04",
+ "Open": 451.46,
+ "High": 453.11,
+ "Low": 449.87,
+ "Close": 451.72,
+ "Volume": 0
},
{
- "date": "2004-01-21",
- "open": "1138.77",
- "high": "1149.21",
- "low": "1134.62",
- "close": "1147.62",
- "volume": "1757600000"
+ "Date": "1994-05-05",
+ "Open": 452.13,
+ "High": 452.82,
+ "Low": 450.72,
+ "Close": 451.38,
+ "Volume": 0
},
{
- "date": "2004-01-22",
- "open": "1147.62",
- "high": "1150.51",
- "low": "1143.01",
- "close": "1143.94",
- "volume": "1693700000"
+ "Date": "1994-05-06",
+ "Open": 447.5,
+ "High": 451.38,
+ "Low": 445.64,
+ "Close": 447.82,
+ "Volume": 0
},
{
- "date": "2004-01-23",
- "open": "1143.94",
- "high": "1150.31",
- "low": "1136.85",
- "close": "1141.55",
- "volume": "1561200000"
+ "Date": "1994-05-09",
+ "Open": 445.23,
+ "High": 447.82,
+ "Low": 441.84,
+ "Close": 442.32,
+ "Volume": 0
},
{
- "date": "2004-01-26",
- "open": "1141.55",
- "high": "1155.38",
- "low": "1141",
- "close": "1155.37",
- "volume": "1480600000"
+ "Date": "1994-05-10",
+ "Open": 445.04,
+ "High": 446.84,
+ "Low": 442.32,
+ "Close": 446.01,
+ "Volume": 0
},
{
- "date": "2004-01-27",
- "open": "1155.37",
- "high": "1155.37",
- "low": "1144.05",
- "close": "1144.05",
- "volume": "1673100000"
+ "Date": "1994-05-11",
+ "Open": 445.62,
+ "High": 446.03,
+ "Low": 440.78,
+ "Close": 441.49,
+ "Volume": 0
},
{
- "date": "2004-01-28",
- "open": "1144.05",
- "high": "1149.14",
- "low": "1126.5",
- "close": "1128.48",
- "volume": "1842000000"
+ "Date": "1994-05-12",
+ "Open": 444.35,
+ "High": 444.8,
+ "Low": 441.49,
+ "Close": 443.75,
+ "Volume": 0
},
{
- "date": "2004-01-29",
- "open": "1128.48",
- "high": "1134.39",
- "low": "1122.38",
- "close": "1134.11",
- "volume": "1921900000"
+ "Date": "1994-05-13",
+ "Open": 443.87,
+ "High": 444.72,
+ "Low": 441.21,
+ "Close": 444.14,
+ "Volume": 0
},
{
- "date": "2004-01-30",
- "open": "1134.11",
- "high": "1134.17",
- "low": "1127.73",
- "close": "1131.13",
- "volume": "1635000000"
+ "Date": "1994-05-16",
+ "Open": 444,
+ "High": 445.82,
+ "Low": 443.62,
+ "Close": 444.49,
+ "Volume": 0
},
{
- "date": "2004-02-02",
- "open": "1131.13",
- "high": "1142.45",
- "low": "1127.87",
- "close": "1135.26",
- "volume": "1599200000"
+ "Date": "1994-05-17",
+ "Open": 444.6,
+ "High": 449.37,
+ "Low": 443.7,
+ "Close": 449.37,
+ "Volume": 0
},
{
- "date": "2004-02-03",
- "open": "1135.26",
- "high": "1137.44",
- "low": "1131.33",
- "close": "1136.03",
- "volume": "1476900000"
+ "Date": "1994-05-18",
+ "Open": 450.2,
+ "High": 454.45,
+ "Low": 448.87,
+ "Close": 453.69,
+ "Volume": 0
},
{
- "date": "2004-02-04",
- "open": "1136.03",
- "high": "1136.03",
- "low": "1124.74",
- "close": "1126.52",
- "volume": "1634800000"
+ "Date": "1994-05-19",
+ "Open": 453.35,
+ "High": 456.88,
+ "Low": 453,
+ "Close": 456.48,
+ "Volume": 0
},
{
- "date": "2004-02-05",
- "open": "1126.52",
- "high": "1131.17",
- "low": "1124.44",
- "close": "1128.59",
- "volume": "1566600000"
+ "Date": "1994-05-20",
+ "Open": 455.85,
+ "High": 456.48,
+ "Low": 454.22,
+ "Close": 454.92,
+ "Volume": 0
},
{
- "date": "2004-02-06",
- "open": "1128.59",
- "high": "1142.79",
- "low": "1128.39",
- "close": "1142.76",
- "volume": "1477600000"
+ "Date": "1994-05-23",
+ "Open": 454.18,
+ "High": 454.18,
+ "Low": 452.15,
+ "Close": 453.2,
+ "Volume": 0
},
{
- "date": "2004-02-09",
- "open": "1142.76",
- "high": "1144.46",
- "low": "1139.21",
- "close": "1139.81",
- "volume": "1303500000"
+ "Date": "1994-05-24",
+ "Open": 454.7,
+ "High": 456.77,
+ "Low": 453.2,
+ "Close": 454.81,
+ "Volume": 0
},
{
- "date": "2004-02-10",
- "open": "1139.81",
- "high": "1147.02",
- "low": "1138.7",
- "close": "1145.54",
- "volume": "1403900000"
+ "Date": "1994-05-25",
+ "Open": 453.23,
+ "High": 456.34,
+ "Low": 452.2,
+ "Close": 456.34,
+ "Volume": 0
},
{
- "date": "2004-02-11",
- "open": "1145.54",
- "high": "1158.89",
- "low": "1142.33",
- "close": "1157.76",
- "volume": "1699300000"
+ "Date": "1994-05-26",
+ "Open": 457,
+ "High": 457.77,
+ "Low": 455.79,
+ "Close": 457.06,
+ "Volume": 0
},
{
- "date": "2004-02-12",
- "open": "1157.76",
- "high": "1157.76",
- "low": "1151.44",
- "close": "1152.11",
- "volume": "1464300000"
+ "Date": "1994-05-27",
+ "Open": 455.6,
+ "High": 457.33,
+ "Low": 454.67,
+ "Close": 457.33,
+ "Volume": 0
},
{
- "date": "2004-02-13",
- "open": "1152.11",
- "high": "1156.88",
- "low": "1143.24",
- "close": "1145.81",
- "volume": "1329200000"
+ "Date": "1994-05-31",
+ "Open": 455.2,
+ "High": 457.61,
+ "Low": 455.16,
+ "Close": 456.5,
+ "Volume": 0
},
{
- "date": "2004-02-17",
- "open": "1145.81",
- "high": "1158.98",
- "low": "1145.81",
- "close": "1156.99",
- "volume": "1396500000"
+ "Date": "1994-06-01",
+ "Open": 455.53,
+ "High": 458.29,
+ "Low": 453.99,
+ "Close": 457.63,
+ "Volume": 0
},
{
- "date": "2004-02-18",
- "open": "1156.99",
- "high": "1157.4",
- "low": "1149.54",
- "close": "1151.82",
- "volume": "1382400000"
+ "Date": "1994-06-02",
+ "Open": 458.18,
+ "High": 458.5,
+ "Low": 457.26,
+ "Close": 457.65,
+ "Volume": 0
},
{
- "date": "2004-02-19",
- "open": "1151.82",
- "high": "1158.57",
- "low": "1146.85",
- "close": "1147.06",
- "volume": "1562800000"
+ "Date": "1994-06-03",
+ "Open": 456.59,
+ "High": 460.86,
+ "Low": 456.27,
+ "Close": 460.13,
+ "Volume": 0
},
{
- "date": "2004-02-20",
- "open": "1147.06",
- "high": "1149.81",
- "low": "1139",
- "close": "1144.11",
- "volume": "1479600000"
+ "Date": "1994-06-06",
+ "Open": 461.38,
+ "High": 461.87,
+ "Low": 458.85,
+ "Close": 458.88,
+ "Volume": 0
},
{
- "date": "2004-02-23",
- "open": "1144.11",
- "high": "1146.69",
- "low": "1136.98",
- "close": "1140.99",
- "volume": "1380400000"
+ "Date": "1994-06-07",
+ "Open": 458.94,
+ "High": 459.46,
+ "Low": 457.65,
+ "Close": 458.21,
+ "Volume": 0
},
{
- "date": "2004-02-24",
- "open": "1140.99",
- "high": "1144.54",
- "low": "1134.43",
- "close": "1139.09",
- "volume": "1543600000"
+ "Date": "1994-06-08",
+ "Open": 458.77,
+ "High": 459.74,
+ "Low": 455.43,
+ "Close": 457.06,
+ "Volume": 0
},
{
- "date": "2004-02-25",
- "open": "1139.09",
- "high": "1145.24",
- "low": "1138.96",
- "close": "1143.67",
- "volume": "1360700000"
+ "Date": "1994-06-09",
+ "Open": 457.27,
+ "High": 457.87,
+ "Low": 455.86,
+ "Close": 457.86,
+ "Volume": 0
},
{
- "date": "2004-02-26",
- "open": "1143.67",
- "high": "1147.23",
- "low": "1138.62",
- "close": "1144.91",
- "volume": "1383900000"
+ "Date": "1994-06-10",
+ "Open": 457.69,
+ "High": 459.48,
+ "Low": 457.36,
+ "Close": 458.67,
+ "Volume": 0
},
{
- "date": "2004-02-27",
- "open": "1145.8",
- "high": "1151.68",
- "low": "1141.8",
- "close": "1144.94",
- "volume": "1540400000"
+ "Date": "1994-06-13",
+ "Open": 458.53,
+ "High": 459.36,
+ "Low": 457.18,
+ "Close": 459.1,
+ "Volume": 0
},
{
- "date": "2004-03-01",
- "open": "1144.94",
- "high": "1157.45",
- "low": "1144.94",
- "close": "1155.97",
- "volume": "1497100000"
+ "Date": "1994-06-14",
+ "Open": 460.45,
+ "High": 462.52,
+ "Low": 459.1,
+ "Close": 462.37,
+ "Volume": 0
},
{
- "date": "2004-03-02",
- "open": "1155.97",
- "high": "1156.54",
- "low": "1147.31",
- "close": "1149.1",
- "volume": "1476000000"
+ "Date": "1994-06-15",
+ "Open": 463.22,
+ "High": 463.23,
+ "Low": 459.95,
+ "Close": 460.61,
+ "Volume": 0
},
{
- "date": "2004-03-03",
- "open": "1149.1",
- "high": "1152.44",
- "low": "1143.78",
- "close": "1151.03",
- "volume": "1334500000"
+ "Date": "1994-06-16",
+ "Open": 460.22,
+ "High": 461.93,
+ "Low": 459.8,
+ "Close": 461.93,
+ "Volume": 0
},
{
- "date": "2004-03-04",
- "open": "1151.03",
- "high": "1154.97",
- "low": "1149.81",
- "close": "1154.87",
- "volume": "1265800000"
+ "Date": "1994-06-17",
+ "Open": 461.79,
+ "High": 462.16,
+ "Low": 458.44,
+ "Close": 458.45,
+ "Volume": 0
},
{
- "date": "2004-03-05",
- "open": "1154.87",
- "high": "1163.23",
- "low": "1148.77",
- "close": "1156.86",
- "volume": "1398200000"
+ "Date": "1994-06-20",
+ "Open": 455.26,
+ "High": 458.45,
+ "Low": 454.46,
+ "Close": 455.48,
+ "Volume": 0
},
{
- "date": "2004-03-08",
- "open": "1156.86",
- "high": "1159.94",
- "low": "1146.97",
- "close": "1147.2",
- "volume": "1254400000"
+ "Date": "1994-06-21",
+ "Open": 454.14,
+ "High": 455.48,
+ "Low": 449.45,
+ "Close": 451.34,
+ "Volume": 0
},
{
- "date": "2004-03-09",
- "open": "1147.2",
- "high": "1147.32",
- "low": "1136.84",
- "close": "1140.58",
- "volume": "1499400000"
+ "Date": "1994-06-22",
+ "Open": 452.74,
+ "High": 453.91,
+ "Low": 451.34,
+ "Close": 453.09,
+ "Volume": 0
},
{
- "date": "2004-03-10",
- "open": "1140.58",
- "high": "1141.45",
- "low": "1122.53",
- "close": "1123.89",
- "volume": "1648400000"
+ "Date": "1994-06-23",
+ "Open": 453.73,
+ "High": 454.16,
+ "Low": 449.43,
+ "Close": 449.63,
+ "Volume": 0
},
{
- "date": "2004-03-11",
- "open": "1123.89",
- "high": "1125.96",
- "low": "1105.87",
- "close": "1106.78",
- "volume": "1889900000"
+ "Date": "1994-06-24",
+ "Open": 445.71,
+ "High": 449.63,
+ "Low": 442.51,
+ "Close": 442.8,
+ "Volume": 0
},
{
- "date": "2004-03-12",
- "open": "1106.78",
- "high": "1120.63",
- "low": "1106.78",
- "close": "1120.57",
- "volume": "1388500000"
+ "Date": "1994-06-27",
+ "Open": 441.34,
+ "High": 447.76,
+ "Low": 439.83,
+ "Close": 447.31,
+ "Volume": 0
},
{
- "date": "2004-03-15",
- "open": "1120.57",
- "high": "1120.57",
- "low": "1103.36",
- "close": "1104.49",
- "volume": "1600600000"
+ "Date": "1994-06-28",
+ "Open": 448.37,
+ "High": 448.47,
+ "Low": 443.08,
+ "Close": 446.07,
+ "Volume": 0
},
{
- "date": "2004-03-16",
- "open": "1104.49",
- "high": "1113.76",
- "low": "1102.61",
- "close": "1110.7",
- "volume": "1500700000"
+ "Date": "1994-06-29",
+ "Open": 447.78,
+ "High": 449.83,
+ "Low": 446.04,
+ "Close": 447.63,
+ "Volume": 0
},
{
- "date": "2004-03-17",
- "open": "1110.7",
- "high": "1125.76",
- "low": "1110.7",
- "close": "1123.75",
- "volume": "1490100000"
+ "Date": "1994-06-30",
+ "Open": 447.78,
+ "High": 448.61,
+ "Low": 443.66,
+ "Close": 444.27,
+ "Volume": 0
},
{
- "date": "2004-03-18",
- "open": "1123.75",
- "high": "1125.5",
- "low": "1113.25",
- "close": "1122.32",
- "volume": "1369200000"
+ "Date": "1994-07-01",
+ "Open": 445.44,
+ "High": 446.45,
+ "Low": 443.58,
+ "Close": 446.2,
+ "Volume": 0
},
{
- "date": "2004-03-19",
- "open": "1122.32",
- "high": "1122.72",
- "low": "1109.69",
- "close": "1109.78",
- "volume": "1457400000"
+ "Date": "1994-07-05",
+ "Open": 445.93,
+ "High": 447.62,
+ "Low": 445.14,
+ "Close": 446.37,
+ "Volume": 0
},
{
- "date": "2004-03-22",
- "open": "1109.78",
- "high": "1109.78",
- "low": "1089.54",
- "close": "1095.4",
- "volume": "1452300000"
+ "Date": "1994-07-06",
+ "Open": 445.26,
+ "High": 447.28,
+ "Low": 444.18,
+ "Close": 446.13,
+ "Volume": 0
},
{
- "date": "2004-03-23",
- "open": "1095.4",
- "high": "1101.52",
- "low": "1091.57",
- "close": "1093.95",
- "volume": "1458200000"
+ "Date": "1994-07-07",
+ "Open": 447,
+ "High": 448.64,
+ "Low": 446.13,
+ "Close": 448.38,
+ "Volume": 0
},
{
- "date": "2004-03-24",
- "open": "1093.95",
- "high": "1098.32",
- "low": "1087.16",
- "close": "1091.33",
- "volume": "1527800000"
+ "Date": "1994-07-08",
+ "Open": 447.67,
+ "High": 449.75,
+ "Low": 446.53,
+ "Close": 449.55,
+ "Volume": 0
},
{
- "date": "2004-03-25",
- "open": "1091.33",
- "high": "1110.38",
- "low": "1091.33",
- "close": "1109.19",
- "volume": "1471700000"
+ "Date": "1994-07-11",
+ "Open": 449.67,
+ "High": 450.24,
+ "Low": 445.27,
+ "Close": 448.06,
+ "Volume": 0
},
{
- "date": "2004-03-26",
- "open": "1109.19",
- "high": "1115.27",
- "low": "1106.13",
- "close": "1108.06",
- "volume": "1319100000"
+ "Date": "1994-07-12",
+ "Open": 447.08,
+ "High": 448.16,
+ "Low": 444.65,
+ "Close": 447.95,
+ "Volume": 0
},
{
- "date": "2004-03-29",
- "open": "1108.06",
- "high": "1124.37",
- "low": "1108.06",
- "close": "1122.47",
- "volume": "1405500000"
+ "Date": "1994-07-13",
+ "Open": 449.45,
+ "High": 450.06,
+ "Low": 447.95,
+ "Close": 448.73,
+ "Volume": 0
},
{
- "date": "2004-03-30",
- "open": "1122.47",
- "high": "1127.6",
- "low": "1119.66",
- "close": "1127",
- "volume": "1332400000"
+ "Date": "1994-07-14",
+ "Open": 450.58,
+ "High": 454.33,
+ "Low": 448.73,
+ "Close": 453.41,
+ "Volume": 0
},
{
- "date": "2004-03-31",
- "open": "1127",
- "high": "1130.83",
- "low": "1121.46",
- "close": "1126.21",
- "volume": "1560700000"
+ "Date": "1994-07-15",
+ "Open": 453.21,
+ "High": 454.33,
+ "Low": 452.8,
+ "Close": 454.16,
+ "Volume": 0
},
{
- "date": "2004-04-01",
- "open": "1126.21",
- "high": "1135.67",
- "low": "1126.2",
- "close": "1132.17",
- "volume": "1560700000"
+ "Date": "1994-07-18",
+ "Open": 453.33,
+ "High": 455.71,
+ "Low": 453.26,
+ "Close": 455.22,
+ "Volume": 0
},
{
- "date": "2004-04-02",
- "open": "1132.17",
- "high": "1144.81",
- "low": "1132.17",
- "close": "1141.81",
- "volume": "1629200000"
+ "Date": "1994-07-19",
+ "Open": 454.48,
+ "High": 455.3,
+ "Low": 453.86,
+ "Close": 453.86,
+ "Volume": 0
},
{
- "date": "2004-04-05",
- "open": "1141.81",
- "high": "1150.57",
- "low": "1141.64",
- "close": "1150.57",
- "volume": "1413700000"
+ "Date": "1994-07-20",
+ "Open": 453.57,
+ "High": 454.16,
+ "Low": 450.69,
+ "Close": 451.6,
+ "Volume": 0
},
{
- "date": "2004-04-06",
- "open": "1150.57",
- "high": "1150.57",
- "low": "1143.3",
- "close": "1148.16",
- "volume": "1397700000"
+ "Date": "1994-07-21",
+ "Open": 451.64,
+ "High": 453.22,
+ "Low": 451,
+ "Close": 452.61,
+ "Volume": 0
},
{
- "date": "2004-04-07",
- "open": "1148.16",
- "high": "1148.16",
- "low": "1138.41",
- "close": "1140.53",
- "volume": "1458800000"
+ "Date": "1994-07-22",
+ "Open": 453.9,
+ "High": 454.03,
+ "Low": 452.33,
+ "Close": 453.11,
+ "Volume": 0
},
{
- "date": "2004-04-08",
- "open": "1140.53",
- "high": "1148.97",
- "low": "1134.52",
- "close": "1139.32",
- "volume": "1199800000"
+ "Date": "1994-07-25",
+ "Open": 453.36,
+ "High": 454.32,
+ "Low": 452.76,
+ "Close": 454.25,
+ "Volume": 0
},
{
- "date": "2004-04-12",
- "open": "1139.32",
- "high": "1147.29",
- "low": "1139.32",
- "close": "1145.2",
- "volume": "1102400000"
+ "Date": "1994-07-26",
+ "Open": 453.25,
+ "High": 454.25,
+ "Low": 452.78,
+ "Close": 453.36,
+ "Volume": 0
},
{
- "date": "2004-04-13",
- "open": "1145.2",
- "high": "1147.78",
- "low": "1127.7",
- "close": "1129.44",
- "volume": "1423200000"
+ "Date": "1994-07-27",
+ "Open": 452.16,
+ "High": 453.38,
+ "Low": 451.36,
+ "Close": 452.57,
+ "Volume": 0
},
{
- "date": "2004-04-14",
- "open": "1129.44",
- "high": "1132.52",
- "low": "1122.15",
- "close": "1128.17",
- "volume": "1547700000"
+ "Date": "1994-07-28",
+ "Open": 453.13,
+ "High": 454.69,
+ "Low": 453.13,
+ "Close": 454.24,
+ "Volume": 0
},
{
- "date": "2004-04-15",
- "open": "1128.17",
- "high": "1134.08",
- "low": "1120.75",
- "close": "1128.84",
- "volume": "1568700000"
+ "Date": "1994-07-29",
+ "Open": 456.42,
+ "High": 459.33,
+ "Low": 454.23,
+ "Close": 458.26,
+ "Volume": 0
},
{
- "date": "2004-04-16",
- "open": "1128.84",
- "high": "1136.8",
- "low": "1126.9",
- "close": "1134.61",
- "volume": "1487800000"
+ "Date": "1994-08-01",
+ "Open": 458.92,
+ "High": 461.01,
+ "Low": 458.11,
+ "Close": 461.01,
+ "Volume": 0
},
{
- "date": "2004-04-19",
- "open": "1134.56",
- "high": "1136.18",
- "low": "1129.84",
- "close": "1135.82",
- "volume": "1194900000"
+ "Date": "1994-08-02",
+ "Open": 462.25,
+ "High": 462.78,
+ "Low": 459.72,
+ "Close": 460.56,
+ "Volume": 0
},
{
- "date": "2004-04-20",
- "open": "1135.82",
- "high": "1139.26",
- "low": "1118.09",
- "close": "1118.15",
- "volume": "1508500000"
+ "Date": "1994-08-03",
+ "Open": 460.08,
+ "High": 461.49,
+ "Low": 459.52,
+ "Close": 461.45,
+ "Volume": 0
},
{
- "date": "2004-04-21",
- "open": "1118.15",
- "high": "1125.72",
- "low": "1116.03",
- "close": "1124.09",
- "volume": "1738100000"
+ "Date": "1994-08-04",
+ "Open": 460.81,
+ "High": 461.5,
+ "Low": 458.4,
+ "Close": 458.4,
+ "Volume": 0
},
{
- "date": "2004-04-22",
- "open": "1124.09",
- "high": "1142.77",
- "low": "1121.95",
- "close": "1139.93",
- "volume": "1826700000"
+ "Date": "1994-08-05",
+ "Open": 456.28,
+ "High": 458.41,
+ "Low": 456.09,
+ "Close": 457.09,
+ "Volume": 0
},
{
- "date": "2004-04-23",
- "open": "1139.93",
- "high": "1141.92",
- "low": "1134.81",
- "close": "1140.6",
- "volume": "1396100000"
+ "Date": "1994-08-08",
+ "Open": 457.93,
+ "High": 458.33,
+ "Low": 457.02,
+ "Close": 457.89,
+ "Volume": 0
},
{
- "date": "2004-04-26",
- "open": "1140.6",
- "high": "1145.08",
- "low": "1132.91",
- "close": "1135.53",
- "volume": "1290600000"
+ "Date": "1994-08-09",
+ "Open": 456.93,
+ "High": 458.18,
+ "Low": 456.68,
+ "Close": 457.93,
+ "Volume": 0
},
{
- "date": "2004-04-27",
- "open": "1135.53",
- "high": "1146.56",
- "low": "1135.53",
- "close": "1138.11",
- "volume": "1518000000"
+ "Date": "1994-08-10",
+ "Open": 458.21,
+ "High": 460.52,
+ "Low": 457.96,
+ "Close": 460.3,
+ "Volume": 0
},
{
- "date": "2004-04-28",
- "open": "1138.11",
- "high": "1138.11",
- "low": "1121.7",
- "close": "1122.41",
- "volume": "1855600000"
+ "Date": "1994-08-11",
+ "Open": 460.82,
+ "High": 461.42,
+ "Low": 456.88,
+ "Close": 458.88,
+ "Volume": 0
},
{
- "date": "2004-04-29",
- "open": "1122.41",
- "high": "1128.8",
- "low": "1108.04",
- "close": "1113.89",
- "volume": "1859000000"
+ "Date": "1994-08-12",
+ "Open": 459.94,
+ "High": 462.29,
+ "Low": 458.88,
+ "Close": 461.94,
+ "Volume": 0
},
{
- "date": "2004-04-30",
- "open": "1113.89",
- "high": "1119.26",
- "low": "1107.23",
- "close": "1107.3",
- "volume": "1634700000"
+ "Date": "1994-08-15",
+ "Open": 461.83,
+ "High": 463.36,
+ "Low": 461.23,
+ "Close": 461.23,
+ "Volume": 0
},
{
- "date": "2004-05-03",
- "open": "1107.3",
- "high": "1118.72",
- "low": "1107.3",
- "close": "1117.49",
- "volume": "1571600000"
+ "Date": "1994-08-16",
+ "Open": 462.86,
+ "High": 465.23,
+ "Low": 459.92,
+ "Close": 465.01,
+ "Volume": 0
},
{
- "date": "2004-05-04",
- "open": "1117.49",
- "high": "1127.74",
- "low": "1112.89",
- "close": "1119.55",
- "volume": "1662100000"
+ "Date": "1994-08-17",
+ "Open": 465.33,
+ "High": 465.92,
+ "Low": 464.58,
+ "Close": 465.17,
+ "Volume": 0
},
{
- "date": "2004-05-05",
- "open": "1119.55",
- "high": "1125.07",
- "low": "1117.9",
- "close": "1121.53",
- "volume": "1469000000"
+ "Date": "1994-08-18",
+ "Open": 464.05,
+ "High": 465.17,
+ "Low": 462.33,
+ "Close": 463.17,
+ "Volume": 0
},
{
- "date": "2004-05-06",
- "open": "1121.53",
- "high": "1121.53",
- "low": "1106.3",
- "close": "1113.99",
- "volume": "1509300000"
+ "Date": "1994-08-19",
+ "Open": 462.84,
+ "High": 464.4,
+ "Low": 461.84,
+ "Close": 463.68,
+ "Volume": 0
},
{
- "date": "2004-05-07",
- "open": "1113.99",
- "high": "1117.3",
- "low": "1098.63",
- "close": "1098.7",
- "volume": "1653600000"
+ "Date": "1994-08-22",
+ "Open": 461.76,
+ "High": 463.7,
+ "Low": 461.48,
+ "Close": 462.32,
+ "Volume": 0
},
{
- "date": "2004-05-10",
- "open": "1098.7",
- "high": "1098.7",
- "low": "1079.63",
- "close": "1087.12",
- "volume": "1918400000"
+ "Date": "1994-08-23",
+ "Open": 464.3,
+ "High": 466.61,
+ "Low": 462.33,
+ "Close": 464.51,
+ "Volume": 0
},
{
- "date": "2004-05-11",
- "open": "1087.12",
- "high": "1095.69",
- "low": "1087.12",
- "close": "1095.45",
- "volume": "1533800000"
+ "Date": "1994-08-24",
+ "Open": 465.07,
+ "High": 469.07,
+ "Low": 464.53,
+ "Close": 469.03,
+ "Volume": 0
},
{
- "date": "2004-05-12",
- "open": "1095.45",
- "high": "1097.55",
- "low": "1076.32",
- "close": "1097.28",
- "volume": "1697600000"
+ "Date": "1994-08-25",
+ "Open": 469.58,
+ "High": 470.15,
+ "Low": 467.68,
+ "Close": 468.08,
+ "Volume": 0
},
{
- "date": "2004-05-13",
- "open": "1097.28",
- "high": "1102.77",
- "low": "1091.76",
- "close": "1096.44",
- "volume": "1411100000"
+ "Date": "1994-08-26",
+ "Open": 471.12,
+ "High": 474.68,
+ "Low": 468.09,
+ "Close": 473.8,
+ "Volume": 0
},
{
- "date": "2004-05-14",
- "open": "1096.44",
- "high": "1102.1",
- "low": "1088.24",
- "close": "1095.7",
- "volume": "1335900000"
+ "Date": "1994-08-29",
+ "Open": 476.28,
+ "High": 477.16,
+ "Low": 473.81,
+ "Close": 474.59,
+ "Volume": 0
},
{
- "date": "2004-05-17",
- "open": "1095.7",
- "high": "1095.7",
- "low": "1079.36",
- "close": "1084.1",
- "volume": "1430100000"
+ "Date": "1994-08-30",
+ "Open": 474.48,
+ "High": 476.64,
+ "Low": 473.57,
+ "Close": 476.07,
+ "Volume": 0
},
{
- "date": "2004-05-18",
- "open": "1084.1",
- "high": "1094.1",
- "low": "1084.1",
- "close": "1091.49",
- "volume": "1353000000"
+ "Date": "1994-08-31",
+ "Open": 475.37,
+ "High": 477.62,
+ "Low": 474.46,
+ "Close": 475.49,
+ "Volume": 0
},
{
- "date": "2004-05-19",
- "open": "1091.49",
- "high": "1105.93",
- "low": "1088.49",
- "close": "1088.68",
- "volume": "1548600000"
+ "Date": "1994-09-01",
+ "Open": 473.27,
+ "High": 475.52,
+ "Low": 471.77,
+ "Close": 473.17,
+ "Volume": 0
},
{
- "date": "2004-05-20",
- "open": "1088.68",
- "high": "1092.62",
- "low": "1085.43",
- "close": "1089.19",
- "volume": "1211000000"
+ "Date": "1994-09-02",
+ "Open": 474.31,
+ "High": 474.93,
+ "Low": 470.71,
+ "Close": 470.99,
+ "Volume": 0
},
{
- "date": "2004-05-21",
- "open": "1089.19",
- "high": "1099.64",
- "low": "1089.19",
- "close": "1093.56",
- "volume": "1258600000"
+ "Date": "1994-09-06",
+ "Open": 471.86,
+ "High": 471.96,
+ "Low": 469.68,
+ "Close": 471.86,
+ "Volume": 0
},
{
- "date": "2004-05-24",
- "open": "1093.56",
- "high": "1101.28",
- "low": "1091.77",
- "close": "1095.41",
- "volume": "1227500000"
+ "Date": "1994-09-07",
+ "Open": 471.56,
+ "High": 472.43,
+ "Low": 470.21,
+ "Close": 470.96,
+ "Volume": 0
},
{
- "date": "2004-05-25",
- "open": "1095.41",
- "high": "1113.8",
- "low": "1090.74",
- "close": "1113.05",
- "volume": "1545700000"
+ "Date": "1994-09-08",
+ "Open": 471.96,
+ "High": 473.43,
+ "Low": 470.89,
+ "Close": 473.14,
+ "Volume": 0
},
{
- "date": "2004-05-26",
- "open": "1113.05",
- "high": "1116.71",
- "low": "1109.91",
- "close": "1114.94",
- "volume": "1369400000"
+ "Date": "1994-09-09",
+ "Open": 468.34,
+ "High": 473.18,
+ "Low": 466.56,
+ "Close": 468.18,
+ "Volume": 0
},
{
- "date": "2004-05-27",
- "open": "1114.94",
- "high": "1123.95",
- "low": "1114.86",
- "close": "1121.28",
- "volume": "1447500000"
+ "Date": "1994-09-12",
+ "Open": 468.37,
+ "High": 468.46,
+ "Low": 466.18,
+ "Close": 466.21,
+ "Volume": 0
},
{
- "date": "2004-05-28",
- "open": "1121.28",
- "high": "1122.69",
- "low": "1118.1",
- "close": "1120.68",
- "volume": "1172600000"
+ "Date": "1994-09-13",
+ "Open": 467.83,
+ "High": 468.76,
+ "Low": 466.23,
+ "Close": 467.51,
+ "Volume": 0
},
{
- "date": "2004-06-01",
- "open": "1120.68",
- "high": "1122.7",
- "low": "1113.32",
- "close": "1121.2",
- "volume": "1238000000"
+ "Date": "1994-09-14",
+ "Open": 467.65,
+ "High": 468.87,
+ "Low": 466.84,
+ "Close": 468.8,
+ "Volume": 0
},
{
- "date": "2004-06-02",
- "open": "1121.2",
- "high": "1128.1",
- "low": "1118.64",
- "close": "1124.99",
- "volume": "1251700000"
+ "Date": "1994-09-15",
+ "Open": 469.47,
+ "High": 474.81,
+ "Low": 468.81,
+ "Close": 474.81,
+ "Volume": 0
},
{
- "date": "2004-06-03",
- "open": "1124.99",
- "high": "1125.31",
- "low": "1116.57",
- "close": "1116.64",
- "volume": "1232400000"
+ "Date": "1994-09-16",
+ "Open": 471.32,
+ "High": 474.82,
+ "Low": 470.07,
+ "Close": 471.19,
+ "Volume": 0
},
{
- "date": "2004-06-04",
- "open": "1116.64",
- "high": "1129.17",
- "low": "1116.64",
- "close": "1122.5",
- "volume": "1115300000"
+ "Date": "1994-09-19",
+ "Open": 472.57,
+ "High": 473.17,
+ "Low": 470.7,
+ "Close": 470.85,
+ "Volume": 0
},
{
- "date": "2004-06-07",
- "open": "1122.5",
- "high": "1140.54",
- "low": "1122.5",
- "close": "1140.42",
- "volume": "1211800000"
+ "Date": "1994-09-20",
+ "Open": 468.99,
+ "High": 470.86,
+ "Low": 463.36,
+ "Close": 463.36,
+ "Volume": 0
},
{
- "date": "2004-06-08",
- "open": "1140.42",
- "high": "1142.18",
- "low": "1135.45",
- "close": "1142.18",
- "volume": "1190300000"
+ "Date": "1994-09-21",
+ "Open": 461.96,
+ "High": 464.03,
+ "Low": 458.5,
+ "Close": 461.46,
+ "Volume": 0
},
{
- "date": "2004-06-09",
- "open": "1142.18",
- "high": "1142.18",
- "low": "1131.17",
- "close": "1131.33",
- "volume": "1276800000"
+ "Date": "1994-09-22",
+ "Open": 461.99,
+ "High": 463.24,
+ "Low": 460.99,
+ "Close": 461.27,
+ "Volume": 0
},
{
- "date": "2004-06-10",
- "open": "1131.33",
- "high": "1136.47",
- "low": "1131.33",
- "close": "1136.47",
- "volume": "1160600000"
+ "Date": "1994-09-23",
+ "Open": 461.96,
+ "High": 462.17,
+ "Low": 459.02,
+ "Close": 459.67,
+ "Volume": 0
},
{
- "date": "2004-06-14",
- "open": "1136.47",
- "high": "1136.47",
- "low": "1122.16",
- "close": "1125.29",
- "volume": "1179400000"
+ "Date": "1994-09-26",
+ "Open": 459.79,
+ "High": 460.89,
+ "Low": 459.32,
+ "Close": 460.82,
+ "Volume": 0
},
{
- "date": "2004-06-15",
- "open": "1125.29",
- "high": "1137.36",
- "low": "1125.29",
- "close": "1132.01",
- "volume": "1345900000"
+ "Date": "1994-09-27",
+ "Open": 461.8,
+ "High": 462.77,
+ "Low": 459.84,
+ "Close": 462.05,
+ "Volume": 0
},
{
- "date": "2004-06-16",
- "open": "1132.01",
- "high": "1135.28",
- "low": "1130.55",
- "close": "1133.56",
- "volume": "1168400000"
+ "Date": "1994-09-28",
+ "Open": 464.09,
+ "High": 465.56,
+ "Low": 462.06,
+ "Close": 464.84,
+ "Volume": 0
},
{
- "date": "2004-06-17",
- "open": "1133.56",
- "high": "1133.56",
- "low": "1126.89",
- "close": "1132.05",
- "volume": "1296700000"
+ "Date": "1994-09-29",
+ "Open": 462.37,
+ "High": 464.87,
+ "Low": 461.53,
+ "Close": 462.24,
+ "Volume": 0
},
{
- "date": "2004-06-18",
- "open": "1132.05",
- "high": "1138.96",
- "low": "1129.83",
- "close": "1135.02",
- "volume": "1500600000"
+ "Date": "1994-09-30",
+ "Open": 462.13,
+ "High": 465.32,
+ "Low": 461.94,
+ "Close": 462.69,
+ "Volume": 0
},
{
- "date": "2004-06-21",
- "open": "1135.02",
- "high": "1138.05",
- "low": "1129.64",
- "close": "1130.3",
- "volume": "1123900000"
+ "Date": "1994-10-03",
+ "Open": 461.65,
+ "High": 463.34,
+ "Low": 460.34,
+ "Close": 461.74,
+ "Volume": 0
},
{
- "date": "2004-06-22",
- "open": "1130.3",
- "high": "1135.05",
- "low": "1124.37",
- "close": "1134.41",
- "volume": "1382300000"
+ "Date": "1994-10-04",
+ "Open": 461.97,
+ "High": 462.47,
+ "Low": 454.06,
+ "Close": 454.59,
+ "Volume": 0
},
{
- "date": "2004-06-23",
- "open": "1134.41",
- "high": "1145.15",
- "low": "1131.73",
- "close": "1144.06",
- "volume": "1444200000"
+ "Date": "1994-10-05",
+ "Open": 450.71,
+ "High": 454.62,
+ "Low": 449.27,
+ "Close": 453.52,
+ "Volume": 0
},
{
- "date": "2004-06-24",
- "open": "1144.06",
- "high": "1146.34",
- "low": "1139.94",
- "close": "1140.65",
- "volume": "1394900000"
+ "Date": "1994-10-06",
+ "Open": 452.71,
+ "High": 454.52,
+ "Low": 452.15,
+ "Close": 452.36,
+ "Volume": 0
},
{
- "date": "2004-06-25",
- "open": "1140.65",
- "high": "1145.97",
- "low": "1134.24",
- "close": "1134.43",
- "volume": "1812900000"
+ "Date": "1994-10-07",
+ "Open": 454.79,
+ "High": 455.7,
+ "Low": 452.14,
+ "Close": 455.1,
+ "Volume": 0
},
{
- "date": "2004-06-28",
- "open": "1134.43",
- "high": "1142.6",
- "low": "1131.72",
- "close": "1133.35",
- "volume": "1354600000"
+ "Date": "1994-10-10",
+ "Open": 456.58,
+ "High": 459.29,
+ "Low": 455.11,
+ "Close": 459.04,
+ "Volume": 0
},
{
- "date": "2004-06-29",
- "open": "1133.35",
- "high": "1138.26",
- "low": "1131.81",
- "close": "1136.2",
- "volume": "1375000000"
+ "Date": "1994-10-11",
+ "Open": 463.11,
+ "High": 466.36,
+ "Low": 459.04,
+ "Close": 465.79,
+ "Volume": 0
},
{
- "date": "2004-06-30",
- "open": "1136.2",
- "high": "1144.2",
- "low": "1133.62",
- "close": "1140.84",
- "volume": "1473800000"
+ "Date": "1994-10-12",
+ "Open": 464.88,
+ "High": 466.72,
+ "Low": 464.82,
+ "Close": 465.47,
+ "Volume": 0
},
{
- "date": "2004-07-01",
- "open": "1140.84",
- "high": "1140.84",
- "low": "1123.06",
- "close": "1128.94",
- "volume": "1495700000"
+ "Date": "1994-10-13",
+ "Open": 470.4,
+ "High": 471.31,
+ "Low": 465.49,
+ "Close": 467.77,
+ "Volume": 0
},
{
- "date": "2004-07-02",
- "open": "1128.94",
- "high": "1129.15",
- "low": "1123.26",
- "close": "1125.38",
- "volume": "1085000000"
+ "Date": "1994-10-14",
+ "Open": 466.85,
+ "High": 469.54,
+ "Low": 466.14,
+ "Close": 469.1,
+ "Volume": 0
},
{
- "date": "2004-07-06",
- "open": "1125.38",
- "high": "1125.38",
- "low": "1113.21",
- "close": "1116.21",
- "volume": "1283300000"
+ "Date": "1994-10-17",
+ "Open": 468.53,
+ "High": 469.9,
+ "Low": 468.18,
+ "Close": 468.96,
+ "Volume": 0
},
{
- "date": "2004-07-07",
- "open": "1116.21",
- "high": "1122.37",
- "low": "1114.92",
- "close": "1118.33",
- "volume": "1328600000"
+ "Date": "1994-10-18",
+ "Open": 468.6,
+ "High": 469.2,
+ "Low": 466.57,
+ "Close": 467.66,
+ "Volume": 0
},
{
- "date": "2004-07-08",
- "open": "1118.33",
- "high": "1119.12",
- "low": "1108.72",
- "close": "1109.11",
- "volume": "1401100000"
+ "Date": "1994-10-19",
+ "Open": 466.47,
+ "High": 471.44,
+ "Low": 465.97,
+ "Close": 470.28,
+ "Volume": 0
},
{
- "date": "2004-07-09",
- "open": "1109.11",
- "high": "1115.57",
- "low": "1109.11",
- "close": "1112.81",
- "volume": "1186300000"
+ "Date": "1994-10-20",
+ "Open": 469.45,
+ "High": 470.39,
+ "Low": 465.42,
+ "Close": 466.85,
+ "Volume": 0
},
{
- "date": "2004-07-12",
- "open": "1112.81",
- "high": "1116.11",
- "low": "1106.71",
- "close": "1114.35",
- "volume": "1114600000"
+ "Date": "1994-10-21",
+ "Open": 463.96,
+ "High": 466.86,
+ "Low": 463.86,
+ "Close": 464.89,
+ "Volume": 0
},
{
- "date": "2004-07-13",
- "open": "1114.35",
- "high": "1116.3",
- "low": "1112.99",
- "close": "1115.14",
- "volume": "1199700000"
+ "Date": "1994-10-24",
+ "Open": 466.02,
+ "High": 466.4,
+ "Low": 460.83,
+ "Close": 460.83,
+ "Volume": 0
},
{
- "date": "2004-07-14",
- "open": "1115.14",
- "high": "1119.6",
- "low": "1107.83",
- "close": "1111.47",
- "volume": "1462000000"
+ "Date": "1994-10-25",
+ "Open": 459.5,
+ "High": 461.97,
+ "Low": 458.28,
+ "Close": 461.53,
+ "Volume": 0
},
{
- "date": "2004-07-15",
- "open": "1111.47",
- "high": "1114.63",
- "low": "1106.67",
- "close": "1106.69",
- "volume": "1408700000"
+ "Date": "1994-10-26",
+ "Open": 462.66,
+ "High": 463.78,
+ "Low": 461.25,
+ "Close": 462.62,
+ "Volume": 0
},
{
- "date": "2004-07-16",
- "open": "1106.69",
- "high": "1112.17",
- "low": "1101.07",
- "close": "1101.39",
- "volume": "1450300000"
+ "Date": "1994-10-27",
+ "Open": 463.76,
+ "High": 465.85,
+ "Low": 462.64,
+ "Close": 465.85,
+ "Volume": 0
},
{
- "date": "2004-07-19",
- "open": "1101.39",
- "high": "1105.52",
- "low": "1096.55",
- "close": "1100.9",
- "volume": "1319900000"
+ "Date": "1994-10-28",
+ "Open": 469.06,
+ "High": 473.81,
+ "Low": 465.81,
+ "Close": 473.77,
+ "Volume": 0
},
{
- "date": "2004-07-20",
- "open": "1100.9",
- "high": "1108.88",
- "low": "1099.1",
- "close": "1108.67",
- "volume": "1445800000"
+ "Date": "1994-10-31",
+ "Open": 473.54,
+ "High": 474.76,
+ "Low": 472.35,
+ "Close": 472.35,
+ "Volume": 0
},
{
- "date": "2004-07-21",
- "open": "1108.67",
- "high": "1116.27",
- "low": "1093.88",
- "close": "1093.88",
- "volume": "1679500000"
+ "Date": "1994-11-01",
+ "Open": 472.26,
+ "High": 472.26,
+ "Low": 467.64,
+ "Close": 468.42,
+ "Volume": 0
},
{
- "date": "2004-07-22",
- "open": "1093.88",
- "high": "1099.66",
- "low": "1084.16",
- "close": "1096.84",
- "volume": "1680800000"
+ "Date": "1994-11-02",
+ "Open": 467.69,
+ "High": 470.94,
+ "Low": 466.38,
+ "Close": 466.5,
+ "Volume": 0
},
{
- "date": "2004-07-23",
- "open": "1096.84",
- "high": "1096.84",
- "low": "1083.56",
- "close": "1086.2",
- "volume": "1337500000"
+ "Date": "1994-11-03",
+ "Open": 467.2,
+ "High": 468.66,
+ "Low": 466.41,
+ "Close": 467.91,
+ "Volume": 0
},
{
- "date": "2004-07-26",
- "open": "1086.2",
- "high": "1089.82",
- "low": "1078.78",
- "close": "1084.07",
- "volume": "1413400000"
+ "Date": "1994-11-04",
+ "Open": 468.47,
+ "High": 469.28,
+ "Low": 462.28,
+ "Close": 462.28,
+ "Volume": 0
},
{
- "date": "2004-07-27",
- "open": "1084.07",
- "high": "1096.65",
- "low": "1084.07",
- "close": "1094.83",
- "volume": "1610800000"
+ "Date": "1994-11-07",
+ "Open": 461.98,
+ "High": 463.57,
+ "Low": 461.26,
+ "Close": 463.07,
+ "Volume": 0
},
{
- "date": "2004-07-28",
- "open": "1094.83",
- "high": "1098.84",
- "low": "1082.17",
- "close": "1095.42",
- "volume": "1554300000"
+ "Date": "1994-11-08",
+ "Open": 463.65,
+ "High": 467.56,
+ "Low": 463.09,
+ "Close": 465.65,
+ "Volume": 0
},
{
- "date": "2004-07-29",
- "open": "1095.42",
- "high": "1103.51",
- "low": "1095.42",
- "close": "1100.43",
- "volume": "1530100000"
+ "Date": "1994-11-09",
+ "Open": 469.06,
+ "High": 469.97,
+ "Low": 463.47,
+ "Close": 465.4,
+ "Volume": 0
},
{
- "date": "2004-07-30",
- "open": "1100.43",
- "high": "1103.73",
- "low": "1096.96",
- "close": "1101.72",
- "volume": "1298200000"
+ "Date": "1994-11-10",
+ "Open": 466.44,
+ "High": 467.81,
+ "Low": 463.75,
+ "Close": 464.37,
+ "Volume": 0
},
{
- "date": "2004-08-02",
- "open": "1101.72",
- "high": "1108.6",
- "low": "1097.34",
- "close": "1106.62",
- "volume": "1276000000"
+ "Date": "1994-11-11",
+ "Open": 462.7,
+ "High": 464.39,
+ "Low": 461.48,
+ "Close": 462.35,
+ "Volume": 0
},
{
- "date": "2004-08-03",
- "open": "1106.62",
- "high": "1106.62",
- "low": "1099.26",
- "close": "1099.69",
- "volume": "1338300000"
+ "Date": "1994-11-14",
+ "Open": 464.54,
+ "High": 466.29,
+ "Low": 462.36,
+ "Close": 466.04,
+ "Volume": 0
},
{
- "date": "2004-08-04",
- "open": "1099.69",
- "high": "1102.45",
- "low": "1092.4",
- "close": "1098.63",
- "volume": "1369200000"
+ "Date": "1994-11-15",
+ "Open": 467.22,
+ "High": 468.97,
+ "Low": 462.97,
+ "Close": 465.03,
+ "Volume": 0
},
{
- "date": "2004-08-05",
- "open": "1098.63",
- "high": "1098.79",
- "low": "1079.98",
- "close": "1080.7",
- "volume": "1397400000"
+ "Date": "1994-11-16",
+ "Open": 465.54,
+ "High": 466.26,
+ "Low": 464.29,
+ "Close": 465.6,
+ "Volume": 0
},
{
- "date": "2004-08-06",
- "open": "1080.7",
- "high": "1080.7",
- "low": "1062.23",
- "close": "1063.97",
- "volume": "1521000000"
+ "Date": "1994-11-17",
+ "Open": 465.53,
+ "High": 465.85,
+ "Low": 461.5,
+ "Close": 463.56,
+ "Volume": 0
},
{
- "date": "2004-08-09",
- "open": "1063.97",
- "high": "1069.46",
- "low": "1063.97",
- "close": "1065.22",
- "volume": "1086000000"
+ "Date": "1994-11-18",
+ "Open": 463.63,
+ "High": 463.85,
+ "Low": 460.26,
+ "Close": 461.47,
+ "Volume": 0
},
{
- "date": "2004-08-10",
- "open": "1065.22",
- "high": "1079.04",
- "low": "1065.22",
- "close": "1079.04",
- "volume": "1245600000"
+ "Date": "1994-11-21",
+ "Open": 463.34,
+ "High": 463.43,
+ "Low": 457.55,
+ "Close": 458.3,
+ "Volume": 0
},
{
- "date": "2004-08-11",
- "open": "1079.04",
- "high": "1079.04",
- "low": "1065.92",
- "close": "1075.79",
- "volume": "1410400000"
+ "Date": "1994-11-22",
+ "Open": 456.41,
+ "High": 458.31,
+ "Low": 450.09,
+ "Close": 450.09,
+ "Volume": 0
},
{
- "date": "2004-08-12",
- "open": "1075.79",
- "high": "1075.79",
- "low": "1062.82",
- "close": "1063.23",
- "volume": "1405100000"
+ "Date": "1994-11-23",
+ "Open": 448.53,
+ "High": 450.68,
+ "Low": 444.18,
+ "Close": 449.93,
+ "Volume": 0
},
{
- "date": "2004-08-13",
- "open": "1063.23",
- "high": "1067.58",
- "low": "1060.72",
- "close": "1064.8",
- "volume": "1175100000"
+ "Date": "1994-11-25",
+ "Open": 452.01,
+ "High": 452.89,
+ "Low": 449.92,
+ "Close": 452.29,
+ "Volume": 0
},
{
- "date": "2004-08-16",
- "open": "1064.8",
- "high": "1080.66",
- "low": "1064.8",
- "close": "1079.34",
- "volume": "1206200000"
+ "Date": "1994-11-28",
+ "Open": 453.07,
+ "High": 454.2,
+ "Low": 451.07,
+ "Close": 454.16,
+ "Volume": 0
},
{
- "date": "2004-08-17",
- "open": "1079.34",
- "high": "1086.78",
- "low": "1079.34",
- "close": "1081.71",
- "volume": "1267800000"
+ "Date": "1994-11-29",
+ "Open": 454.21,
+ "High": 455.17,
+ "Low": 452.17,
+ "Close": 455.17,
+ "Volume": 0
},
{
- "date": "2004-08-18",
- "open": "1081.71",
- "high": "1095.17",
- "low": "1078.93",
- "close": "1095.17",
- "volume": "1282500000"
+ "Date": "1994-11-30",
+ "Open": 455.76,
+ "High": 457.16,
+ "Low": 453.29,
+ "Close": 453.69,
+ "Volume": 0
},
{
- "date": "2004-08-19",
- "open": "1095.17",
- "high": "1095.17",
- "low": "1086.28",
- "close": "1091.23",
- "volume": "1249400000"
+ "Date": "1994-12-01",
+ "Open": 453.08,
+ "High": 453.92,
+ "Low": 447.99,
+ "Close": 448.92,
+ "Volume": 0
},
{
- "date": "2004-08-20",
- "open": "1091.23",
- "high": "1100.26",
- "low": "1089.57",
- "close": "1098.35",
- "volume": "1199900000"
+ "Date": "1994-12-02",
+ "Open": 450.49,
+ "High": 453.34,
+ "Low": 448.02,
+ "Close": 453.3,
+ "Volume": 0
},
{
- "date": "2004-08-23",
- "open": "1098.35",
- "high": "1101.4",
- "low": "1094.73",
- "close": "1095.68",
- "volume": "1021900000"
+ "Date": "1994-12-05",
+ "Open": 454.48,
+ "High": 455.07,
+ "Low": 452.07,
+ "Close": 453.32,
+ "Volume": 0
},
{
- "date": "2004-08-24",
- "open": "1095.68",
- "high": "1100.94",
- "low": "1092.82",
- "close": "1096.19",
- "volume": "1092500000"
+ "Date": "1994-12-06",
+ "Open": 452.21,
+ "High": 453.96,
+ "Low": 450.36,
+ "Close": 453.11,
+ "Volume": 0
},
{
- "date": "2004-08-25",
- "open": "1096.19",
- "high": "1106.29",
- "low": "1093.24",
- "close": "1104.96",
- "volume": "1192200000"
+ "Date": "1994-12-07",
+ "Open": 450.98,
+ "High": 453.14,
+ "Low": 450.02,
+ "Close": 451.23,
+ "Volume": 0
},
{
- "date": "2004-08-26",
- "open": "1104.96",
- "high": "1106.78",
- "low": "1102.46",
- "close": "1105.09",
- "volume": "1023600000"
+ "Date": "1994-12-08",
+ "Open": 451.61,
+ "High": 452.08,
+ "Low": 444.61,
+ "Close": 445.45,
+ "Volume": 0
},
{
- "date": "2004-08-27",
- "open": "1105.09",
- "high": "1109.68",
- "low": "1104.62",
- "close": "1107.77",
- "volume": "845400000"
+ "Date": "1994-12-09",
+ "Open": 444.78,
+ "High": 447,
+ "Low": 442.9,
+ "Close": 446.96,
+ "Volume": 0
},
{
- "date": "2004-08-30",
- "open": "1107.77",
- "high": "1107.77",
- "low": "1099.15",
- "close": "1099.15",
- "volume": "843100000"
+ "Date": "1994-12-12",
+ "Open": 447.57,
+ "High": 449.51,
+ "Low": 445.63,
+ "Close": 449.47,
+ "Volume": 0
},
{
- "date": "2004-08-31",
- "open": "1099.15",
- "high": "1104.24",
- "low": "1094.72",
- "close": "1104.24",
- "volume": "1138200000"
+ "Date": "1994-12-13",
+ "Open": 449.62,
+ "High": 451.72,
+ "Low": 449.44,
+ "Close": 450.15,
+ "Volume": 0
},
{
- "date": "2004-09-01",
- "open": "1104.24",
- "high": "1109.24",
- "low": "1099.18",
- "close": "1105.91",
- "volume": "1142100000"
+ "Date": "1994-12-14",
+ "Open": 452.01,
+ "High": 456.19,
+ "Low": 450.07,
+ "Close": 454.97,
+ "Volume": 0
},
{
- "date": "2004-09-02",
- "open": "1105.91",
- "high": "1119.11",
- "low": "1105.6",
- "close": "1118.31",
- "volume": "1118400000"
+ "Date": "1994-12-15",
+ "Open": 455.19,
+ "High": 456.84,
+ "Low": 454.53,
+ "Close": 455.34,
+ "Volume": 0
},
{
- "date": "2004-09-03",
- "open": "1118.31",
- "high": "1120.8",
- "low": "1113.57",
- "close": "1113.63",
- "volume": "924170000"
+ "Date": "1994-12-16",
+ "Open": 456.74,
+ "High": 458.8,
+ "Low": 455.37,
+ "Close": 458.8,
+ "Volume": 0
},
{
- "date": "2004-09-07",
- "open": "1113.63",
- "high": "1124.08",
- "low": "1113.63",
- "close": "1121.3",
- "volume": "1214400000"
+ "Date": "1994-12-19",
+ "Open": 457.41,
+ "High": 458.82,
+ "Low": 456.66,
+ "Close": 457.91,
+ "Volume": 0
},
{
- "date": "2004-09-08",
- "open": "1121.3",
- "high": "1123.05",
- "low": "1116.27",
- "close": "1116.27",
- "volume": "1246300000"
+ "Date": "1994-12-20",
+ "Open": 458.26,
+ "High": 458.48,
+ "Low": 456.39,
+ "Close": 457.1,
+ "Volume": 0
},
{
- "date": "2004-09-09",
- "open": "1116.27",
- "high": "1121.3",
- "low": "1113.62",
- "close": "1118.38",
- "volume": "1371300000"
+ "Date": "1994-12-21",
+ "Open": 457.9,
+ "High": 461.74,
+ "Low": 457.11,
+ "Close": 459.61,
+ "Volume": 0
},
{
- "date": "2004-09-10",
- "open": "1118.38",
- "high": "1125.26",
- "low": "1114.39",
- "close": "1123.92",
- "volume": "1261200000"
+ "Date": "1994-12-22",
+ "Open": 460.33,
+ "High": 461.24,
+ "Low": 459.36,
+ "Close": 459.67,
+ "Volume": 0
},
{
- "date": "2004-09-13",
- "open": "1123.92",
- "high": "1129.78",
- "low": "1123.35",
- "close": "1125.82",
- "volume": "1299800000"
+ "Date": "1994-12-23",
+ "Open": 460.05,
+ "High": 461.33,
+ "Low": 459.43,
+ "Close": 459.83,
+ "Volume": 0
},
{
- "date": "2004-09-14",
- "open": "1125.82",
- "high": "1129.46",
- "low": "1124.72",
- "close": "1128.33",
- "volume": "1204500000"
+ "Date": "1994-12-27",
+ "Open": 462.57,
+ "High": 462.76,
+ "Low": 459.85,
+ "Close": 462.47,
+ "Volume": 0
},
{
- "date": "2004-09-15",
- "open": "1128.33",
- "high": "1128.33",
- "low": "1119.82",
- "close": "1120.37",
- "volume": "1256000000"
+ "Date": "1994-12-28",
+ "Open": 461.4,
+ "High": 462.52,
+ "Low": 459.02,
+ "Close": 460.86,
+ "Volume": 0
},
{
- "date": "2004-09-16",
- "open": "1120.37",
- "high": "1126.06",
- "low": "1120.37",
- "close": "1123.5",
- "volume": "1113900000"
+ "Date": "1994-12-29",
+ "Open": 461.7,
+ "High": 461.82,
+ "Low": 460.38,
+ "Close": 461.16,
+ "Volume": 0
},
{
- "date": "2004-09-17",
- "open": "1123.5",
- "high": "1130.14",
- "low": "1123.5",
- "close": "1128.55",
- "volume": "1422600000"
+ "Date": "1994-12-30",
+ "Open": 461.87,
+ "High": 462.15,
+ "Low": 459.27,
+ "Close": 459.27,
+ "Volume": 0
},
{
- "date": "2004-09-20",
- "open": "1128.55",
- "high": "1128.55",
- "low": "1120.34",
- "close": "1122.2",
- "volume": "1197600000"
+ "Date": "1995-01-03",
+ "Open": 458.65,
+ "High": 459.3,
+ "Low": 457.24,
+ "Close": 459.11,
+ "Volume": 0
},
{
- "date": "2004-09-21",
- "open": "1122.2",
- "high": "1131.54",
- "low": "1122.2",
- "close": "1129.3",
- "volume": "1325000000"
+ "Date": "1995-01-04",
+ "Open": 459.78,
+ "High": 460.75,
+ "Low": 457.59,
+ "Close": 460.71,
+ "Volume": 0
},
{
- "date": "2004-09-22",
- "open": "1129.3",
- "high": "1129.3",
- "low": "1112.67",
- "close": "1113.56",
- "volume": "1379900000"
+ "Date": "1995-01-05",
+ "Open": 460.16,
+ "High": 461.31,
+ "Low": 459.78,
+ "Close": 460.34,
+ "Volume": 0
},
{
- "date": "2004-09-23",
- "open": "1113.56",
- "high": "1113.61",
- "low": "1108.05",
- "close": "1108.36",
- "volume": "1286300000"
+ "Date": "1995-01-06",
+ "Open": 459.65,
+ "High": 462.5,
+ "Low": 459.5,
+ "Close": 460.68,
+ "Volume": 0
},
{
- "date": "2004-09-24",
- "open": "1108.36",
- "high": "1113.81",
- "low": "1108.36",
- "close": "1110.11",
- "volume": "1255400000"
+ "Date": "1995-01-09",
+ "Open": 460.55,
+ "High": 461.8,
+ "Low": 459.77,
+ "Close": 460.83,
+ "Volume": 0
},
{
- "date": "2004-09-27",
- "open": "1110.11",
- "high": "1110.11",
- "low": "1103.24",
- "close": "1103.52",
- "volume": "1263500000"
+ "Date": "1995-01-10",
+ "Open": 461.72,
+ "High": 464.62,
+ "Low": 460.84,
+ "Close": 461.68,
+ "Volume": 0
},
{
- "date": "2004-09-28",
- "open": "1103.52",
- "high": "1111.77",
- "low": "1101.29",
- "close": "1110.06",
- "volume": "1396600000"
+ "Date": "1995-01-11",
+ "Open": 462.95,
+ "High": 463.63,
+ "Low": 458.66,
+ "Close": 461.66,
+ "Volume": 0
},
{
- "date": "2004-09-29",
- "open": "1110.06",
- "high": "1114.8",
- "low": "1107.42",
- "close": "1114.8",
- "volume": "1402900000"
+ "Date": "1995-01-12",
+ "Open": 461.55,
+ "High": 461.96,
+ "Low": 460.64,
+ "Close": 461.64,
+ "Volume": 0
},
{
- "date": "2004-09-30",
- "open": "1114.8",
- "high": "1116.31",
- "low": "1109.68",
- "close": "1114.58",
- "volume": "1748000000"
+ "Date": "1995-01-13",
+ "Open": 463.32,
+ "High": 466.44,
+ "Low": 461.66,
+ "Close": 465.97,
+ "Volume": 0
},
{
- "date": "2004-10-01",
- "open": "1114.58",
- "high": "1131.64",
- "low": "1114.58",
- "close": "1131.5",
- "volume": "1582200000"
+ "Date": "1995-01-16",
+ "Open": 467.26,
+ "High": 470.42,
+ "Low": 465.98,
+ "Close": 469.38,
+ "Volume": 0
},
{
- "date": "2004-10-04",
- "open": "1131.5",
- "high": "1140.13",
- "low": "1131.5",
- "close": "1135.17",
- "volume": "1534000000"
+ "Date": "1995-01-17",
+ "Open": 468.71,
+ "High": 470.18,
+ "Low": 468.21,
+ "Close": 470.05,
+ "Volume": 0
},
{
- "date": "2004-10-05",
- "open": "1135.17",
- "high": "1137.87",
- "low": "1132.03",
- "close": "1134.48",
- "volume": "1418400000"
+ "Date": "1995-01-18",
+ "Open": 470.41,
+ "High": 470.44,
+ "Low": 468.04,
+ "Close": 469.72,
+ "Volume": 0
},
{
- "date": "2004-10-06",
- "open": "1134.48",
- "high": "1142.05",
- "low": "1132.94",
- "close": "1142.05",
- "volume": "1416700000"
+ "Date": "1995-01-19",
+ "Open": 467.8,
+ "High": 469.74,
+ "Low": 466.42,
+ "Close": 466.95,
+ "Volume": 0
},
{
- "date": "2004-10-07",
- "open": "1142.05",
- "high": "1142.05",
- "low": "1130.5",
- "close": "1130.65",
- "volume": "1447500000"
+ "Date": "1995-01-20",
+ "Open": 466.22,
+ "High": 467,
+ "Low": 464,
+ "Close": 464.78,
+ "Volume": 0
},
{
- "date": "2004-10-08",
- "open": "1130.65",
- "high": "1132.92",
- "low": "1120.19",
- "close": "1122.14",
- "volume": "1291600000"
+ "Date": "1995-01-23",
+ "Open": 462.06,
+ "High": 466.25,
+ "Low": 461.16,
+ "Close": 465.81,
+ "Volume": 0
},
{
- "date": "2004-10-11",
- "open": "1122.14",
- "high": "1126.2",
- "low": "1122.14",
- "close": "1124.39",
- "volume": "943800000"
+ "Date": "1995-01-24",
+ "Open": 466.18,
+ "High": 466.9,
+ "Low": 465.49,
+ "Close": 465.86,
+ "Volume": 0
},
{
- "date": "2004-10-12",
- "open": "1124.39",
- "high": "1124.39",
- "low": "1115.77",
- "close": "1121.84",
- "volume": "1320100000"
+ "Date": "1995-01-25",
+ "Open": 465.41,
+ "High": 469.54,
+ "Low": 464.41,
+ "Close": 467.44,
+ "Volume": 0
},
{
- "date": "2004-10-13",
- "open": "1121.84",
- "high": "1127.01",
- "low": "1109.63",
- "close": "1113.65",
- "volume": "1546200000"
+ "Date": "1995-01-26",
+ "Open": 468.01,
+ "High": 468.64,
+ "Low": 466.92,
+ "Close": 468.32,
+ "Volume": 0
},
{
- "date": "2004-10-14",
- "open": "1113.65",
- "high": "1114.96",
- "low": "1102.06",
- "close": "1103.29",
- "volume": "1489500000"
+ "Date": "1995-01-27",
+ "Open": 470.64,
+ "High": 471.39,
+ "Low": 468.33,
+ "Close": 470.39,
+ "Volume": 0
},
{
- "date": "2004-10-15",
- "open": "1103.29",
- "high": "1113.17",
- "low": "1102.14",
- "close": "1108.2",
- "volume": "1645100000"
+ "Date": "1995-01-30",
+ "Open": 469.08,
+ "High": 470.55,
+ "Low": 467.51,
+ "Close": 468.51,
+ "Volume": 0
},
{
- "date": "2004-10-18",
- "open": "1108.2",
- "high": "1114.46",
- "low": "1103.33",
- "close": "1114.02",
- "volume": "1373300000"
+ "Date": "1995-01-31",
+ "Open": 468.55,
+ "High": 471.05,
+ "Low": 468.21,
+ "Close": 470.42,
+ "Volume": 0
},
{
- "date": "2004-10-19",
- "open": "1114.02",
- "high": "1117.96",
- "low": "1103.15",
- "close": "1103.23",
- "volume": "1737500000"
+ "Date": "1995-02-01",
+ "Open": 471.5,
+ "High": 472.78,
+ "Low": 469.31,
+ "Close": 470.4,
+ "Volume": 0
},
{
- "date": "2004-10-20",
- "open": "1103.23",
- "high": "1104.09",
- "low": "1094.25",
- "close": "1103.66",
- "volume": "1685700000"
+ "Date": "1995-02-02",
+ "Open": 470.72,
+ "High": 472.82,
+ "Low": 469.97,
+ "Close": 472.78,
+ "Volume": 0
},
{
- "date": "2004-10-21",
- "open": "1103.66",
- "high": "1108.87",
- "low": "1098.47",
- "close": "1106.49",
- "volume": "1673000000"
+ "Date": "1995-02-03",
+ "Open": 475.39,
+ "High": 479.93,
+ "Low": 472.8,
+ "Close": 478.64,
+ "Volume": 0
},
{
- "date": "2004-10-22",
- "open": "1106.49",
- "high": "1108.14",
- "low": "1095.47",
- "close": "1095.74",
- "volume": "1469600000"
+ "Date": "1995-02-06",
+ "Open": 479.59,
+ "High": 481.97,
+ "Low": 478.38,
+ "Close": 481.84,
+ "Volume": 0
},
{
- "date": "2004-10-25",
- "open": "1095.74",
- "high": "1096.81",
- "low": "1090.29",
- "close": "1094.8",
- "volume": "1380500000"
+ "Date": "1995-02-07",
+ "Open": 481.22,
+ "High": 481.35,
+ "Low": 479.72,
+ "Close": 480.81,
+ "Volume": 0
},
{
- "date": "2004-10-26",
- "open": "1094.81",
- "high": "1111.1",
- "low": "1094.81",
- "close": "1111.09",
- "volume": "1685400000"
+ "Date": "1995-02-08",
+ "Open": 480.76,
+ "High": 482.63,
+ "Low": 480.41,
+ "Close": 481.19,
+ "Volume": 0
},
{
- "date": "2004-10-27",
- "open": "1111.09",
- "high": "1126.29",
- "low": "1107.43",
- "close": "1125.4",
- "volume": "1741900000"
+ "Date": "1995-02-09",
+ "Open": 480.98,
+ "High": 482.01,
+ "Low": 479.94,
+ "Close": 480.19,
+ "Volume": 0
},
{
- "date": "2004-10-28",
- "open": "1125.34",
- "high": "1130.67",
- "low": "1120.6",
- "close": "1127.44",
- "volume": "1628200000"
+ "Date": "1995-02-10",
+ "Open": 481.18,
+ "High": 481.96,
+ "Low": 479.56,
+ "Close": 481.46,
+ "Volume": 0
},
{
- "date": "2004-10-29",
- "open": "1127.44",
- "high": "1131.4",
- "low": "1124.62",
- "close": "1130.2",
- "volume": "1500800000"
+ "Date": "1995-02-13",
+ "Open": 481.94,
+ "High": 482.87,
+ "Low": 481.09,
+ "Close": 481.65,
+ "Volume": 0
},
{
- "date": "2004-11-01",
- "open": "1130.2",
- "high": "1133.41",
- "low": "1127.6",
- "close": "1130.51",
- "volume": "1395900000"
+ "Date": "1995-02-14",
+ "Open": 482.43,
+ "High": 482.96,
+ "Low": 480.93,
+ "Close": 482.55,
+ "Volume": 0
},
{
- "date": "2004-11-02",
- "open": "1130.51",
- "high": "1140.48",
- "low": "1128.12",
- "close": "1130.56",
- "volume": "1659000000"
+ "Date": "1995-02-15",
+ "Open": 482.23,
+ "High": 485.54,
+ "Low": 481.79,
+ "Close": 484.54,
+ "Volume": 0
},
{
- "date": "2004-11-03",
- "open": "1130.54",
- "high": "1147.57",
- "low": "1130.54",
- "close": "1143.2",
- "volume": "1767500000"
+ "Date": "1995-02-16",
+ "Open": 484.01,
+ "High": 485.22,
+ "Low": 483.07,
+ "Close": 485.22,
+ "Volume": 0
},
{
- "date": "2004-11-04",
- "open": "1143.2",
- "high": "1161.67",
- "low": "1142.34",
- "close": "1161.67",
- "volume": "1782700000"
+ "Date": "1995-02-17",
+ "Open": 484.44,
+ "High": 485.22,
+ "Low": 481.97,
+ "Close": 481.97,
+ "Volume": 0
},
{
- "date": "2004-11-05",
- "open": "1161.67",
- "high": "1170.87",
- "low": "1160.66",
- "close": "1166.17",
- "volume": "1724400000"
+ "Date": "1995-02-21",
+ "Open": 482.53,
+ "High": 483.28,
+ "Low": 481.99,
+ "Close": 482.74,
+ "Volume": 0
},
{
- "date": "2004-11-08",
- "open": "1166.17",
- "high": "1166.77",
- "low": "1162.32",
- "close": "1164.89",
- "volume": "1358700000"
+ "Date": "1995-02-22",
+ "Open": 483.11,
+ "High": 486.17,
+ "Low": 482.48,
+ "Close": 485.07,
+ "Volume": 0
},
{
- "date": "2004-11-09",
- "open": "1164.89",
- "high": "1168.96",
- "low": "1162.48",
- "close": "1164.08",
- "volume": "1450800000"
+ "Date": "1995-02-23",
+ "Open": 487.51,
+ "High": 489.2,
+ "Low": 485.1,
+ "Close": 486.91,
+ "Volume": 0
},
{
- "date": "2004-11-10",
- "open": "1164.08",
- "high": "1169.25",
- "low": "1162.51",
- "close": "1162.91",
- "volume": "1504300000"
+ "Date": "1995-02-24",
+ "Open": 486.71,
+ "High": 488.24,
+ "Low": 485.74,
+ "Close": 488.11,
+ "Volume": 0
},
{
- "date": "2004-11-11",
- "open": "1162.91",
- "high": "1174.8",
- "low": "1162.91",
- "close": "1173.48",
- "volume": "1393000000"
+ "Date": "1995-02-27",
+ "Open": 486.85,
+ "High": 488.13,
+ "Low": 483.19,
+ "Close": 483.81,
+ "Volume": 0
},
{
- "date": "2004-11-12",
- "open": "1173.48",
- "high": "1184.17",
- "low": "1171.43",
- "close": "1184.17",
- "volume": "1531600000"
+ "Date": "1995-02-28",
+ "Open": 484.3,
+ "High": 487.46,
+ "Low": 483.8,
+ "Close": 487.39,
+ "Volume": 0
},
{
- "date": "2004-11-15",
- "open": "1184.17",
- "high": "1184.48",
- "low": "1179.85",
- "close": "1183.81",
- "volume": "1453300000"
+ "Date": "1995-03-01",
+ "Open": 486.9,
+ "High": 487.84,
+ "Low": 484.94,
+ "Close": 485.65,
+ "Volume": 0
},
{
- "date": "2004-11-16",
- "open": "1183.81",
- "high": "1183.81",
- "low": "1175.32",
- "close": "1175.43",
- "volume": "1364400000"
+ "Date": "1995-03-02",
+ "Open": 485.01,
+ "High": 485.73,
+ "Low": 483.2,
+ "Close": 485.13,
+ "Volume": 0
},
{
- "date": "2004-11-17",
- "open": "1175.43",
- "high": "1188.46",
- "low": "1175.43",
- "close": "1181.94",
- "volume": "1684200000"
+ "Date": "1995-03-03",
+ "Open": 483.49,
+ "High": 485.42,
+ "Low": 483.08,
+ "Close": 485.42,
+ "Volume": 0
},
{
- "date": "2004-11-18",
- "open": "1181.94",
- "high": "1184.9",
- "low": "1180.15",
- "close": "1183.55",
- "volume": "1456700000"
+ "Date": "1995-03-06",
+ "Open": 482.17,
+ "High": 485.73,
+ "Low": 481.54,
+ "Close": 485.63,
+ "Volume": 0
},
{
- "date": "2004-11-19",
- "open": "1183.55",
- "high": "1184",
- "low": "1169.19",
- "close": "1170.34",
- "volume": "1526600000"
+ "Date": "1995-03-07",
+ "Open": 484.81,
+ "High": 485.66,
+ "Low": 479.72,
+ "Close": 482.12,
+ "Volume": 0
},
{
- "date": "2004-11-22",
- "open": "1170.34",
- "high": "1178.18",
- "low": "1167.89",
- "close": "1177.24",
- "volume": "1392700000"
+ "Date": "1995-03-08",
+ "Open": 482.71,
+ "High": 484.11,
+ "Low": 481.58,
+ "Close": 483.14,
+ "Volume": 0
},
{
- "date": "2004-11-23",
- "open": "1177.24",
- "high": "1179.52",
- "low": "1171.41",
- "close": "1176.94",
- "volume": "1428300000"
+ "Date": "1995-03-09",
+ "Open": 482.82,
+ "High": 483.76,
+ "Low": 482.07,
+ "Close": 483.16,
+ "Volume": 0
},
{
- "date": "2004-11-24",
- "open": "1176.94",
- "high": "1182.46",
- "low": "1176.94",
- "close": "1181.76",
- "volume": "1149600000"
+ "Date": "1995-03-10",
+ "Open": 483.73,
+ "High": 490.39,
+ "Low": 483.17,
+ "Close": 489.57,
+ "Volume": 0
},
{
- "date": "2004-11-26",
- "open": "1181.76",
- "high": "1186.62",
- "low": "1181.08",
- "close": "1182.65",
- "volume": "504580000"
+ "Date": "1995-03-13",
+ "Open": 490.37,
+ "High": 491.3,
+ "Low": 489.37,
+ "Close": 490.05,
+ "Volume": 0
},
{
- "date": "2004-11-29",
- "open": "1182.65",
- "high": "1186.94",
- "low": "1172.37",
- "close": "1178.57",
- "volume": "1378500000"
+ "Date": "1995-03-14",
+ "Open": 492.05,
+ "High": 493.71,
+ "Low": 490.08,
+ "Close": 492.89,
+ "Volume": 0
},
{
- "date": "2004-11-30",
- "open": "1178.57",
- "high": "1178.66",
- "low": "1173.81",
- "close": "1173.82",
- "volume": "1553500000"
+ "Date": "1995-03-15",
+ "Open": 492.63,
+ "High": 492.92,
+ "Low": 490.85,
+ "Close": 491.88,
+ "Volume": 0
},
{
- "date": "2004-12-01",
- "open": "1173.78",
- "high": "1191.37",
- "low": "1173.78",
- "close": "1191.37",
- "volume": "1772800000"
+ "Date": "1995-03-16",
+ "Open": 492.32,
+ "High": 495.76,
+ "Low": 491.79,
+ "Close": 495.41,
+ "Volume": 0
},
{
- "date": "2004-12-02",
- "open": "1191.37",
- "high": "1194.8",
- "low": "1186.72",
- "close": "1190.33",
- "volume": "1774900000"
+ "Date": "1995-03-17",
+ "Open": 495.81,
+ "High": 496.71,
+ "Low": 494.99,
+ "Close": 495.52,
+ "Volume": 0
},
{
- "date": "2004-12-03",
- "open": "1190.33",
- "high": "1197.46",
- "low": "1187.71",
- "close": "1191.17",
- "volume": "1566700000"
+ "Date": "1995-03-20",
+ "Open": 496.28,
+ "High": 496.62,
+ "Low": 495.28,
+ "Close": 496.15,
+ "Volume": 0
},
{
- "date": "2004-12-06",
- "open": "1191.17",
- "high": "1192.41",
- "low": "1185.18",
- "close": "1190.25",
- "volume": "1354400000"
+ "Date": "1995-03-21",
+ "Open": 495.57,
+ "High": 499.2,
+ "Low": 494.07,
+ "Close": 495.07,
+ "Volume": 0
},
{
- "date": "2004-12-07",
- "open": "1190.25",
- "high": "1192.17",
- "low": "1177.07",
- "close": "1177.07",
- "volume": "1533900000"
+ "Date": "1995-03-22",
+ "Open": 494.96,
+ "High": 495.67,
+ "Low": 493.67,
+ "Close": 495.67,
+ "Volume": 0
},
{
- "date": "2004-12-08",
- "open": "1177.07",
- "high": "1184.05",
- "low": "1177.07",
- "close": "1182.81",
- "volume": "1525200000"
+ "Date": "1995-03-23",
+ "Open": 495.33,
+ "High": 496.8,
+ "Low": 494.2,
+ "Close": 495.95,
+ "Volume": 0
},
{
- "date": "2004-12-09",
- "open": "1182.81",
- "high": "1190.51",
- "low": "1173.79",
- "close": "1189.24",
- "volume": "1624700000"
+ "Date": "1995-03-24",
+ "Open": 498.97,
+ "High": 500.97,
+ "Low": 495.97,
+ "Close": 500.97,
+ "Volume": 0
},
{
- "date": "2004-12-10",
- "open": "1189.24",
- "high": "1191.45",
- "low": "1185.24",
- "close": "1188",
- "volume": "1443700000"
+ "Date": "1995-03-27",
+ "Open": 501.45,
+ "High": 503.2,
+ "Low": 500.95,
+ "Close": 503.2,
+ "Volume": 0
},
{
- "date": "2004-12-13",
- "open": "1188",
- "high": "1198.74",
- "low": "1188",
- "close": "1198.68",
- "volume": "1436100000"
+ "Date": "1995-03-28",
+ "Open": 502.9,
+ "High": 503.94,
+ "Low": 501.84,
+ "Close": 503.9,
+ "Volume": 0
},
{
- "date": "2004-12-14",
- "open": "1198.68",
- "high": "1205.29",
- "low": "1197.84",
- "close": "1203.38",
- "volume": "1544400000"
+ "Date": "1995-03-29",
+ "Open": 505.19,
+ "High": 508.16,
+ "Low": 500.97,
+ "Close": 503.12,
+ "Volume": 0
},
{
- "date": "2004-12-15",
- "open": "1203.38",
- "high": "1206.61",
- "low": "1199.44",
- "close": "1205.72",
- "volume": "1695800000"
+ "Date": "1995-03-30",
+ "Open": 502.41,
+ "High": 504.69,
+ "Low": 501.01,
+ "Close": 502.22,
+ "Volume": 0
},
{
- "date": "2004-12-16",
- "open": "1205.72",
- "high": "1207.97",
- "low": "1198.41",
- "close": "1203.21",
- "volume": "1793900000"
+ "Date": "1995-03-31",
+ "Open": 498.12,
+ "High": 502.25,
+ "Low": 495.71,
+ "Close": 500.71,
+ "Volume": 0
},
{
- "date": "2004-12-17",
- "open": "1203.21",
- "high": "1203.21",
- "low": "1193.49",
- "close": "1194.2",
- "volume": "2335000000"
+ "Date": "1995-04-03",
+ "Open": 501.14,
+ "High": 501.92,
+ "Low": 500.23,
+ "Close": 501.85,
+ "Volume": 0
},
{
- "date": "2004-12-20",
- "open": "1194.2",
- "high": "1203.43",
- "low": "1193.36",
- "close": "1194.65",
- "volume": "1422800000"
+ "Date": "1995-04-04",
+ "Open": 503.31,
+ "High": 505.28,
+ "Low": 501.84,
+ "Close": 505.24,
+ "Volume": 0
},
{
- "date": "2004-12-21",
- "open": "1194.65",
- "high": "1205.93",
- "low": "1194.65",
- "close": "1205.45",
- "volume": "1483700000"
+ "Date": "1995-04-05",
+ "Open": 503.42,
+ "High": 505.57,
+ "Low": 503.2,
+ "Close": 505.57,
+ "Volume": 0
},
{
- "date": "2004-12-22",
- "open": "1205.45",
- "high": "1211.42",
- "low": "1203.85",
- "close": "1209.57",
- "volume": "1390800000"
+ "Date": "1995-04-06",
+ "Open": 506.77,
+ "High": 507.12,
+ "Low": 505.02,
+ "Close": 506.08,
+ "Volume": 0
},
{
- "date": "2004-12-23",
- "open": "1209.57",
- "high": "1213.66",
- "low": "1208.71",
- "close": "1210.13",
- "volume": "956100000"
+ "Date": "1995-04-07",
+ "Open": 505.27,
+ "High": 507.21,
+ "Low": 503.61,
+ "Close": 506.42,
+ "Volume": 0
},
{
- "date": "2004-12-27",
- "open": "1210.13",
- "high": "1214.13",
- "low": "1204.92",
- "close": "1204.92",
- "volume": "922000000"
+ "Date": "1995-04-10",
+ "Open": 505.01,
+ "High": 507.01,
+ "Low": 504.64,
+ "Close": 507.01,
+ "Volume": 0
},
{
- "date": "2004-12-28",
- "open": "1204.92",
- "high": "1213.54",
- "low": "1204.92",
- "close": "1213.54",
- "volume": "983000000"
+ "Date": "1995-04-11",
+ "Open": 508.41,
+ "High": 508.88,
+ "Low": 505.32,
+ "Close": 505.53,
+ "Volume": 0
},
{
- "date": "2004-12-29",
- "open": "1213.54",
- "high": "1213.85",
- "low": "1210.95",
- "close": "1213.45",
- "volume": "925900000"
+ "Date": "1995-04-12",
+ "Open": 505.36,
+ "High": 507.17,
+ "Low": 505.08,
+ "Close": 507.17,
+ "Volume": 0
},
{
- "date": "2004-12-30",
- "open": "1213.45",
- "high": "1216.47",
- "low": "1213.41",
- "close": "1213.55",
- "volume": "829800000"
+ "Date": "1995-04-13",
+ "Open": 507.83,
+ "High": 509.86,
+ "Low": 507.2,
+ "Close": 509.23,
+ "Volume": 0
},
{
- "date": "2004-12-31",
- "open": "1213.55",
- "high": "1217.33",
- "low": "1211.65",
- "close": "1211.92",
- "volume": "786900000"
+ "Date": "1995-04-17",
+ "Open": 511.35,
+ "High": 512.07,
+ "Low": 505.45,
+ "Close": 506.13,
+ "Volume": 0
},
{
- "date": "2005-01-03",
- "open": "1211.92",
- "high": "1217.8",
- "low": "1200.32",
- "close": "1202.08",
- "volume": "1510800000"
+ "Date": "1995-04-18",
+ "Open": 505.41,
+ "High": 507.66,
+ "Low": 504.12,
+ "Close": 505.37,
+ "Volume": 0
},
{
- "date": "2005-01-04",
- "open": "1202.08",
- "high": "1205.84",
- "low": "1185.39",
- "close": "1188.05",
- "volume": "1721000000"
+ "Date": "1995-04-19",
+ "Open": 505.92,
+ "High": 505.92,
+ "Low": 501.21,
+ "Close": 504.92,
+ "Volume": 0
},
{
- "date": "2005-01-05",
- "open": "1188.05",
- "high": "1192.73",
- "low": "1183.72",
- "close": "1183.74",
- "volume": "1738900000"
+ "Date": "1995-04-20",
+ "Open": 505.01,
+ "High": 506.51,
+ "Low": 503.45,
+ "Close": 505.29,
+ "Volume": 0
},
{
- "date": "2005-01-06",
- "open": "1183.74",
- "high": "1191.63",
- "low": "1183.27",
- "close": "1187.89",
- "volume": "1569100000"
+ "Date": "1995-04-21",
+ "Open": 506.18,
+ "High": 508.49,
+ "Low": 505.31,
+ "Close": 508.49,
+ "Volume": 0
},
{
- "date": "2005-01-07",
- "open": "1187.89",
- "high": "1192.2",
- "low": "1182.16",
- "close": "1186.19",
- "volume": "1477900000"
+ "Date": "1995-04-24",
+ "Open": 508.43,
+ "High": 513.05,
+ "Low": 507.46,
+ "Close": 512.89,
+ "Volume": 0
},
{
- "date": "2005-01-10",
- "open": "1186.19",
- "high": "1194.78",
- "low": "1184.8",
- "close": "1190.25",
- "volume": "1490400000"
+ "Date": "1995-04-25",
+ "Open": 513.54,
+ "High": 513.57,
+ "Low": 511.36,
+ "Close": 512.1,
+ "Volume": 0
},
{
- "date": "2005-01-11",
- "open": "1190.25",
- "high": "1190.25",
- "low": "1180.43",
- "close": "1182.99",
- "volume": "1488800000"
+ "Date": "1995-04-26",
+ "Open": 510.6,
+ "High": 513.07,
+ "Low": 510.51,
+ "Close": 512.66,
+ "Volume": 0
},
{
- "date": "2005-01-12",
- "open": "1182.99",
- "high": "1187.92",
- "low": "1175.64",
- "close": "1187.7",
- "volume": "1562100000"
+ "Date": "1995-04-27",
+ "Open": 512.43,
+ "High": 513.65,
+ "Low": 511.65,
+ "Close": 513.55,
+ "Volume": 0
},
{
- "date": "2005-01-13",
- "open": "1187.7",
- "high": "1187.7",
- "low": "1175.81",
- "close": "1177.45",
- "volume": "1510300000"
+ "Date": "1995-04-28",
+ "Open": 513.65,
+ "High": 515.31,
+ "Low": 510.93,
+ "Close": 514.71,
+ "Volume": 0
},
{
- "date": "2005-01-14",
- "open": "1177.45",
- "high": "1185.21",
- "low": "1177.45",
- "close": "1184.52",
- "volume": "1335400000"
+ "Date": "1995-05-01",
+ "Open": 515.58,
+ "High": 515.61,
+ "Low": 513.45,
+ "Close": 514.26,
+ "Volume": 0
},
{
- "date": "2005-01-18",
- "open": "1184.52",
- "high": "1195.98",
- "low": "1180.1",
- "close": "1195.98",
- "volume": "1596800000"
+ "Date": "1995-05-02",
+ "Open": 513.3,
+ "High": 515.21,
+ "Low": 513.05,
+ "Close": 514.86,
+ "Volume": 0
},
{
- "date": "2005-01-19",
- "open": "1195.98",
- "high": "1195.98",
- "low": "1184.41",
- "close": "1184.63",
- "volume": "1498700000"
+ "Date": "1995-05-03",
+ "Open": 516.23,
+ "High": 520.55,
+ "Low": 514.89,
+ "Close": 520.48,
+ "Volume": 0
},
{
- "date": "2005-01-20",
- "open": "1184.63",
- "high": "1184.63",
- "low": "1173.42",
- "close": "1175.41",
- "volume": "1692000000"
+ "Date": "1995-05-04",
+ "Open": 521.29,
+ "High": 525.42,
+ "Low": 519.48,
+ "Close": 520.54,
+ "Volume": 0
},
{
- "date": "2005-01-21",
- "open": "1175.41",
- "high": "1179.45",
- "low": "1167.82",
- "close": "1167.87",
- "volume": "1643500000"
+ "Date": "1995-05-05",
+ "Open": 520.81,
+ "High": 522.37,
+ "Low": 518.31,
+ "Close": 520.12,
+ "Volume": 0
},
{
- "date": "2005-01-24",
- "open": "1167.87",
- "high": "1173.03",
- "low": "1163.75",
- "close": "1163.75",
- "volume": "1494600000"
+ "Date": "1995-05-08",
+ "Open": 519.81,
+ "High": 525.18,
+ "Low": 519.15,
+ "Close": 523.96,
+ "Volume": 0
},
{
- "date": "2005-01-25",
- "open": "1163.75",
- "high": "1174.3",
- "low": "1163.75",
- "close": "1168.41",
- "volume": "1610400000"
+ "Date": "1995-05-09",
+ "Open": 524.44,
+ "High": 526,
+ "Low": 521.81,
+ "Close": 523.56,
+ "Volume": 0
},
{
- "date": "2005-01-26",
- "open": "1168.41",
- "high": "1175.96",
- "low": "1168.41",
- "close": "1174.07",
- "volume": "1635900000"
+ "Date": "1995-05-10",
+ "Open": 523.74,
+ "High": 524.43,
+ "Low": 521.55,
+ "Close": 524.36,
+ "Volume": 0
},
{
- "date": "2005-01-27",
- "open": "1174.07",
- "high": "1177.5",
- "low": "1170.15",
- "close": "1174.55",
- "volume": "1600600000"
+ "Date": "1995-05-11",
+ "Open": 523.25,
+ "High": 524.91,
+ "Low": 522.72,
+ "Close": 524.37,
+ "Volume": 0
},
{
- "date": "2005-01-28",
- "open": "1174.55",
- "high": "1175.61",
- "low": "1166.25",
- "close": "1171.36",
- "volume": "1641800000"
+ "Date": "1995-05-12",
+ "Open": 524.15,
+ "High": 527.05,
+ "Low": 523.3,
+ "Close": 525.55,
+ "Volume": 0
},
{
- "date": "2005-01-31",
- "open": "1171.36",
- "high": "1182.07",
- "low": "1171.36",
- "close": "1181.27",
- "volume": "1679800000"
+ "Date": "1995-05-15",
+ "Open": 525.37,
+ "High": 527.74,
+ "Low": 525.03,
+ "Close": 527.74,
+ "Volume": 0
},
{
- "date": "2005-02-01",
- "open": "1181.27",
- "high": "1190.39",
- "low": "1180.95",
- "close": "1189.41",
- "volume": "1681980000"
+ "Date": "1995-05-16",
+ "Open": 527.51,
+ "High": 529.1,
+ "Low": 526.48,
+ "Close": 528.19,
+ "Volume": 0
},
{
- "date": "2005-02-02",
- "open": "1189.41",
- "high": "1195.25",
- "low": "1188.92",
- "close": "1193.19",
- "volume": "1561740000"
+ "Date": "1995-05-17",
+ "Open": 527.82,
+ "High": 528.45,
+ "Low": 525.39,
+ "Close": 527.07,
+ "Volume": 0
},
{
- "date": "2005-02-03",
- "open": "1193.19",
- "high": "1193.19",
- "low": "1185.64",
- "close": "1189.89",
- "volume": "1554460000"
+ "Date": "1995-05-18",
+ "Open": 525.4,
+ "High": 527.08,
+ "Low": 519.58,
+ "Close": 519.58,
+ "Volume": 0
},
{
- "date": "2005-02-04",
- "open": "1189.89",
- "high": "1203.47",
- "low": "1189.67",
- "close": "1203.03",
- "volume": "1648160000"
+ "Date": "1995-05-19",
+ "Open": 517.44,
+ "High": 519.6,
+ "Low": 517.1,
+ "Close": 519.19,
+ "Volume": 0
},
{
- "date": "2005-02-07",
- "open": "1203.03",
- "high": "1204.15",
- "low": "1199.27",
- "close": "1201.72",
- "volume": "1347270000"
+ "Date": "1995-05-22",
+ "Open": 520.15,
+ "High": 524.37,
+ "Low": 519.22,
+ "Close": 523.65,
+ "Volume": 0
},
{
- "date": "2005-02-08",
- "open": "1201.72",
- "high": "1205.11",
- "low": "1200.16",
- "close": "1202.3",
- "volume": "1416170000"
+ "Date": "1995-05-23",
+ "Open": 524.25,
+ "High": 528.59,
+ "Low": 523.66,
+ "Close": 528.59,
+ "Volume": 0
},
{
- "date": "2005-02-09",
- "open": "1202.3",
- "high": "1203.83",
- "low": "1191.54",
- "close": "1191.99",
- "volume": "1511040000"
+ "Date": "1995-05-24",
+ "Open": 530.86,
+ "High": 531.93,
+ "Low": 525.61,
+ "Close": 528.61,
+ "Volume": 0
},
{
- "date": "2005-02-10",
- "open": "1191.99",
- "high": "1198.75",
- "low": "1191.54",
- "close": "1197.01",
- "volume": "1491670000"
+ "Date": "1995-05-25",
+ "Open": 527.09,
+ "High": 529.06,
+ "Low": 524.91,
+ "Close": 528.59,
+ "Volume": 0
},
{
- "date": "2005-02-11",
- "open": "1197.01",
- "high": "1208.38",
- "low": "1193.28",
- "close": "1205.3",
- "volume": "1562300000"
+ "Date": "1995-05-26",
+ "Open": 527.69,
+ "High": 528.62,
+ "Low": 522.53,
+ "Close": 523.65,
+ "Volume": 0
},
{
- "date": "2005-02-14",
- "open": "1205.3",
- "high": "1206.93",
- "low": "1203.59",
- "close": "1206.14",
- "volume": "1290180000"
+ "Date": "1995-05-30",
+ "Open": 525.08,
+ "High": 525.58,
+ "Low": 521.4,
+ "Close": 523.58,
+ "Volume": 0
},
{
- "date": "2005-02-15",
- "open": "1206.14",
- "high": "1212.44",
- "low": "1205.52",
- "close": "1210.12",
- "volume": "1527080000"
+ "Date": "1995-05-31",
+ "Open": 522.34,
+ "High": 533.44,
+ "Low": 522.19,
+ "Close": 533.4,
+ "Volume": 0
},
{
- "date": "2005-02-16",
- "open": "1210.12",
- "high": "1212.44",
- "low": "1205.06",
- "close": "1210.34",
- "volume": "1490100000"
+ "Date": "1995-06-01",
+ "Open": 532.68,
+ "High": 534.24,
+ "Low": 530.06,
+ "Close": 533.49,
+ "Volume": 0
},
{
- "date": "2005-02-17",
- "open": "1210.34",
- "high": "1211.33",
- "low": "1200.74",
- "close": "1200.75",
- "volume": "1580120000"
+ "Date": "1995-06-02",
+ "Open": 531.45,
+ "High": 536.92,
+ "Low": 529.58,
+ "Close": 532.51,
+ "Volume": 0
},
{
- "date": "2005-02-18",
- "open": "1200.75",
- "high": "1202.92",
- "low": "1197.35",
- "close": "1201.59",
- "volume": "1551200000"
+ "Date": "1995-06-05",
+ "Open": 533.54,
+ "High": 537.76,
+ "Low": 532.48,
+ "Close": 535.6,
+ "Volume": 0
},
{
- "date": "2005-02-22",
- "open": "1201.59",
- "high": "1202.48",
- "low": "1184.16",
- "close": "1184.16",
- "volume": "1744940000"
+ "Date": "1995-06-06",
+ "Open": 536.24,
+ "High": 537.12,
+ "Low": 535.18,
+ "Close": 535.55,
+ "Volume": 0
},
{
- "date": "2005-02-23",
- "open": "1184.16",
- "high": "1193.52",
- "low": "1184.16",
- "close": "1190.8",
- "volume": "1501090000"
+ "Date": "1995-06-07",
+ "Open": 533.7,
+ "High": 535.57,
+ "Low": 531.67,
+ "Close": 533.13,
+ "Volume": 0
},
{
- "date": "2005-02-24",
- "open": "1190.8",
- "high": "1200.42",
- "low": "1187.8",
- "close": "1200.2",
- "volume": "1518750000"
+ "Date": "1995-06-08",
+ "Open": 532.79,
+ "High": 533.6,
+ "Low": 531.67,
+ "Close": 532.35,
+ "Volume": 0
},
{
- "date": "2005-02-25",
- "open": "1200.2",
- "high": "1212.15",
- "low": "1199.61",
- "close": "1211.37",
- "volume": "1523680000"
+ "Date": "1995-06-09",
+ "Open": 530.19,
+ "High": 532.38,
+ "Low": 526.01,
+ "Close": 527.94,
+ "Volume": 0
},
{
- "date": "2005-02-28",
- "open": "1211.37",
- "high": "1211.37",
- "low": "1198.13",
- "close": "1203.6",
- "volume": "1795480000"
+ "Date": "1995-06-12",
+ "Open": 529.82,
+ "High": 532.57,
+ "Low": 527.95,
+ "Close": 530.88,
+ "Volume": 0
},
{
- "date": "2005-03-01",
- "open": "1203.6",
- "high": "1212.25",
- "low": "1203.6",
- "close": "1210.41",
- "volume": "1708060000"
+ "Date": "1995-06-13",
+ "Open": 533.49,
+ "High": 536.24,
+ "Low": 530.9,
+ "Close": 536.05,
+ "Volume": 0
},
{
- "date": "2005-03-02",
- "open": "1210.41",
- "high": "1215.79",
- "low": "1204.22",
- "close": "1210.08",
- "volume": "1568540000"
+ "Date": "1995-06-14",
+ "Open": 534.72,
+ "High": 536.51,
+ "Low": 533.85,
+ "Close": 536.47,
+ "Volume": 0
},
{
- "date": "2005-03-03",
- "open": "1210.08",
- "high": "1215.72",
- "low": "1204.45",
- "close": "1210.47",
- "volume": "1616240000"
+ "Date": "1995-06-15",
+ "Open": 536.53,
+ "High": 539.09,
+ "Low": 535.59,
+ "Close": 537.12,
+ "Volume": 0
},
{
- "date": "2005-03-04",
- "open": "1210.47",
- "high": "1224.76",
- "low": "1210.47",
- "close": "1222.12",
- "volume": "1636820000"
+ "Date": "1995-06-16",
+ "Open": 538.46,
+ "High": 539.99,
+ "Low": 537.15,
+ "Close": 539.83,
+ "Volume": 0
},
{
- "date": "2005-03-07",
- "open": "1222.12",
- "high": "1229.11",
- "low": "1222.12",
- "close": "1225.31",
- "volume": "1488830000"
+ "Date": "1995-06-19",
+ "Open": 541.85,
+ "High": 545.22,
+ "Low": 539.85,
+ "Close": 545.22,
+ "Volume": 0
},
{
- "date": "2005-03-08",
- "open": "1225.31",
- "high": "1225.69",
- "low": "1218.57",
- "close": "1219.43",
- "volume": "1523090000"
+ "Date": "1995-06-20",
+ "Open": 544.48,
+ "High": 545.48,
+ "Low": 543.45,
+ "Close": 544.98,
+ "Volume": 0
},
{
- "date": "2005-03-09",
- "open": "1219.43",
- "high": "1219.43",
- "low": "1206.66",
- "close": "1207.01",
- "volume": "1704970000"
+ "Date": "1995-06-21",
+ "Open": 545.36,
+ "High": 545.95,
+ "Low": 543.92,
+ "Close": 543.98,
+ "Volume": 0
},
{
- "date": "2005-03-10",
- "open": "1207.01",
- "high": "1211.23",
- "low": "1201.41",
- "close": "1209.25",
- "volume": "1604020000"
+ "Date": "1995-06-22",
+ "Open": 546.48,
+ "High": 551.07,
+ "Low": 544.01,
+ "Close": 551.07,
+ "Volume": 0
},
{
- "date": "2005-03-11",
- "open": "1209.25",
- "high": "1213.04",
- "low": "1198.15",
- "close": "1200.08",
- "volume": "1449820000"
+ "Date": "1995-06-23",
+ "Open": 549.5,
+ "High": 551.09,
+ "Low": 548.25,
+ "Close": 549.71,
+ "Volume": 0
},
{
- "date": "2005-03-14",
- "open": "1200.08",
- "high": "1206.83",
- "low": "1199.51",
- "close": "1206.83",
- "volume": "1437430000"
+ "Date": "1995-06-26",
+ "Open": 549.63,
+ "High": 549.82,
+ "Low": 544.07,
+ "Close": 544.13,
+ "Volume": 0
},
{
- "date": "2005-03-15",
- "open": "1206.83",
- "high": "1210.54",
- "low": "1197.75",
- "close": "1197.75",
- "volume": "1513530000"
+ "Date": "1995-06-27",
+ "Open": 544.93,
+ "High": 547.09,
+ "Low": 542.22,
+ "Close": 542.43,
+ "Volume": 0
},
{
- "date": "2005-03-16",
- "open": "1197.75",
- "high": "1197.75",
- "low": "1185.61",
- "close": "1188.07",
- "volume": "1653190000"
+ "Date": "1995-06-28",
+ "Open": 542.67,
+ "High": 546.36,
+ "Low": 540.73,
+ "Close": 544.73,
+ "Volume": 0
},
{
- "date": "2005-03-17",
- "open": "1188.07",
- "high": "1193.28",
- "low": "1186.34",
- "close": "1190.21",
- "volume": "1581930000"
+ "Date": "1995-06-29",
+ "Open": 546.12,
+ "High": 546.28,
+ "Low": 540.81,
+ "Close": 543.87,
+ "Volume": 0
},
{
- "date": "2005-03-18",
- "open": "1190.21",
- "high": "1191.98",
- "low": "1182.78",
- "close": "1189.65",
- "volume": "2344370000"
+ "Date": "1995-06-30",
+ "Open": 545.82,
+ "High": 546.85,
+ "Low": 543.54,
+ "Close": 544.75,
+ "Volume": 0
},
{
- "date": "2005-03-21",
- "open": "1189.65",
- "high": "1189.65",
- "low": "1178.82",
- "close": "1183.78",
- "volume": "1819440000"
+ "Date": "1995-07-03",
+ "Open": 544.75,
+ "High": 547.13,
+ "Low": 544.44,
+ "Close": 547.09,
+ "Volume": 0
},
{
- "date": "2005-03-22",
- "open": "1183.78",
- "high": "1189.59",
- "low": "1171.63",
- "close": "1171.71",
- "volume": "2114470000"
+ "Date": "1995-07-05",
+ "Open": 547.58,
+ "High": 550.01,
+ "Low": 546.3,
+ "Close": 547.26,
+ "Volume": 0
},
{
- "date": "2005-03-23",
- "open": "1171.71",
- "high": "1176.26",
- "low": "1168.7",
- "close": "1172.53",
- "volume": "2246870000"
+ "Date": "1995-07-06",
+ "Open": 547.62,
+ "High": 553.99,
+ "Low": 546.62,
+ "Close": 553.99,
+ "Volume": 0
},
{
- "date": "2005-03-24",
- "open": "1172.53",
- "high": "1180.11",
- "low": "1171.42",
- "close": "1171.42",
- "volume": "1721720000"
+ "Date": "1995-07-07",
+ "Open": 555.06,
+ "High": 556.59,
+ "Low": 553.06,
+ "Close": 556.37,
+ "Volume": 0
},
{
- "date": "2005-03-28",
- "open": "1171.42",
- "high": "1179.91",
- "low": "1171.42",
- "close": "1174.28",
- "volume": "1746220000"
+ "Date": "1995-07-10",
+ "Open": 556.76,
+ "High": 558.51,
+ "Low": 555.79,
+ "Close": 557.19,
+ "Volume": 0
},
{
- "date": "2005-03-29",
- "open": "1174.28",
- "high": "1179.39",
- "low": "1163.69",
- "close": "1165.36",
- "volume": "2223250000"
+ "Date": "1995-07-11",
+ "Open": 556.07,
+ "High": 557.22,
+ "Low": 553.82,
+ "Close": 554.78,
+ "Volume": 0
},
{
- "date": "2005-03-30",
- "open": "1165.36",
- "high": "1181.54",
- "low": "1165.36",
- "close": "1181.41",
- "volume": "2097110000"
+ "Date": "1995-07-12",
+ "Open": 555.46,
+ "High": 561.58,
+ "Low": 554.3,
+ "Close": 560.89,
+ "Volume": 0
},
{
- "date": "2005-03-31",
- "open": "1181.41",
- "high": "1184.53",
- "low": "1179.49",
- "close": "1180.59",
- "volume": "2214230000"
+ "Date": "1995-07-13",
+ "Open": 559.88,
+ "High": 562,
+ "Low": 559.1,
+ "Close": 561,
+ "Volume": 0
},
{
- "date": "2005-04-01",
- "open": "1180.59",
- "high": "1189.8",
- "low": "1169.91",
- "close": "1172.92",
- "volume": "2168690000"
+ "Date": "1995-07-14",
+ "Open": 557.77,
+ "High": 561.02,
+ "Low": 556.43,
+ "Close": 559.89,
+ "Volume": 0
},
{
- "date": "2005-04-04",
- "open": "1172.79",
- "high": "1178.61",
- "low": "1167.72",
- "close": "1176.12",
- "volume": "2079770000"
+ "Date": "1995-07-17",
+ "Open": 559.97,
+ "High": 562.97,
+ "Low": 559.47,
+ "Close": 562.72,
+ "Volume": 0
},
{
- "date": "2005-04-05",
- "open": "1176.12",
- "high": "1183.56",
- "low": "1176.12",
- "close": "1181.39",
- "volume": "1870800000"
+ "Date": "1995-07-18",
+ "Open": 560.15,
+ "High": 562.75,
+ "Low": 556.87,
+ "Close": 558.46,
+ "Volume": 0
},
{
- "date": "2005-04-06",
- "open": "1181.39",
- "high": "1189.34",
- "low": "1181.39",
- "close": "1184.07",
- "volume": "1797400000"
+ "Date": "1995-07-19",
+ "Open": 553.98,
+ "High": 558.48,
+ "Low": 542.55,
+ "Close": 550.98,
+ "Volume": 0
},
{
- "date": "2005-04-07",
- "open": "1184.07",
- "high": "1191.88",
- "low": "1183.81",
- "close": "1191.14",
- "volume": "1900620000"
+ "Date": "1995-07-20",
+ "Open": 549.67,
+ "High": 554.45,
+ "Low": 549.11,
+ "Close": 553.54,
+ "Volume": 0
},
{
- "date": "2005-04-08",
- "open": "1191.14",
- "high": "1191.75",
- "low": "1181.13",
- "close": "1181.2",
- "volume": "1661330000"
+ "Date": "1995-07-21",
+ "Open": 554.06,
+ "High": 554.75,
+ "Low": 550.94,
+ "Close": 553.62,
+ "Volume": 0
},
{
- "date": "2005-04-11",
- "open": "1181.2",
- "high": "1184.07",
- "low": "1178.69",
- "close": "1181.21",
- "volume": "1525310000"
+ "Date": "1995-07-24",
+ "Open": 554.13,
+ "High": 557.23,
+ "Low": 553.63,
+ "Close": 556.63,
+ "Volume": 0
},
{
- "date": "2005-04-12",
- "open": "1181.21",
- "high": "1190.17",
- "low": "1170.85",
- "close": "1187.76",
- "volume": "1979830000"
+ "Date": "1995-07-25",
+ "Open": 557.01,
+ "High": 561.79,
+ "Low": 556.35,
+ "Close": 561.1,
+ "Volume": 0
},
{
- "date": "2005-04-13",
- "open": "1187.76",
- "high": "1187.76",
- "low": "1171.4",
- "close": "1173.79",
- "volume": "2049740000"
+ "Date": "1995-07-26",
+ "Open": 561.74,
+ "High": 563.8,
+ "Low": 560.86,
+ "Close": 561.61,
+ "Volume": 0
},
{
- "date": "2005-04-14",
- "open": "1173.79",
- "high": "1174.67",
- "low": "1161.7",
- "close": "1162.05",
- "volume": "2355040000"
+ "Date": "1995-07-27",
+ "Open": 563.79,
+ "High": 565.34,
+ "Low": 561.62,
+ "Close": 565.22,
+ "Volume": 0
},
{
- "date": "2005-04-15",
- "open": "1162.05",
- "high": "1162.05",
- "low": "1141.92",
- "close": "1142.62",
- "volume": "2689960000"
+ "Date": "1995-07-28",
+ "Open": 565.22,
+ "High": 565.4,
+ "Low": 562.04,
+ "Close": 562.93,
+ "Volume": 0
},
{
- "date": "2005-04-18",
- "open": "1142.62",
- "high": "1148.92",
- "low": "1139.8",
- "close": "1145.98",
- "volume": "2180670000"
+ "Date": "1995-07-31",
+ "Open": 563.12,
+ "High": 563.49,
+ "Low": 560.06,
+ "Close": 562.06,
+ "Volume": 0
},
{
- "date": "2005-04-19",
- "open": "1145.98",
- "high": "1154.67",
- "low": "1145.98",
- "close": "1152.78",
- "volume": "2142700000"
+ "Date": "1995-08-01",
+ "Open": 560.94,
+ "High": 562.11,
+ "Low": 556.67,
+ "Close": 559.64,
+ "Volume": 0
},
{
- "date": "2005-04-20",
- "open": "1152.78",
- "high": "1155.5",
- "low": "1136.15",
- "close": "1137.5",
- "volume": "2217050000"
+ "Date": "1995-08-02",
+ "Open": 565.47,
+ "High": 565.63,
+ "Low": 557.88,
+ "Close": 558.8,
+ "Volume": 0
},
{
- "date": "2005-04-21",
- "open": "1137.5",
- "high": "1159.95",
- "low": "1137.5",
- "close": "1159.95",
- "volume": "2308560000"
+ "Date": "1995-08-03",
+ "Open": 555.52,
+ "High": 558.8,
+ "Low": 554.1,
+ "Close": 558.75,
+ "Volume": 0
},
{
- "date": "2005-04-22",
- "open": "1159.95",
- "high": "1159.95",
- "low": "1142.95",
- "close": "1152.12",
- "volume": "2045880000"
+ "Date": "1995-08-04",
+ "Open": 559,
+ "High": 559.58,
+ "Low": 557.91,
+ "Close": 558.94,
+ "Volume": 0
},
{
- "date": "2005-04-25",
- "open": "1152.12",
- "high": "1164.05",
- "low": "1152.12",
- "close": "1162.1",
- "volume": "1795030000"
+ "Date": "1995-08-07",
+ "Open": 560.35,
+ "High": 561.24,
+ "Low": 558.94,
+ "Close": 560.03,
+ "Volume": 0
},
{
- "date": "2005-04-26",
- "open": "1162.1",
- "high": "1164.8",
- "low": "1151.83",
- "close": "1151.83",
- "volume": "1959740000"
+ "Date": "1995-08-08",
+ "Open": 560.36,
+ "High": 561.54,
+ "Low": 558.32,
+ "Close": 560.39,
+ "Volume": 0
},
{
- "date": "2005-04-27",
- "open": "1151.74",
- "high": "1159.87",
- "low": "1144.42",
- "close": "1156.38",
- "volume": "2151520000"
+ "Date": "1995-08-09",
+ "Open": 560.29,
+ "High": 561.6,
+ "Low": 559.29,
+ "Close": 559.71,
+ "Volume": 0
},
{
- "date": "2005-04-28",
- "open": "1156.38",
- "high": "1156.38",
- "low": "1143.22",
- "close": "1143.22",
- "volume": "2182270000"
+ "Date": "1995-08-10",
+ "Open": 560.55,
+ "High": 560.63,
+ "Low": 556.05,
+ "Close": 557.45,
+ "Volume": 0
},
{
- "date": "2005-04-29",
- "open": "1143.22",
- "high": "1156.97",
- "low": "1139.19",
- "close": "1156.85",
- "volume": "2362360000"
+ "Date": "1995-08-11",
+ "Open": 556.85,
+ "High": 558.51,
+ "Low": 553.04,
+ "Close": 555.11,
+ "Volume": 0
},
{
- "date": "2005-05-02",
- "open": "1156.85",
- "high": "1162.87",
- "low": "1154.71",
- "close": "1162.16",
- "volume": "1980040000"
+ "Date": "1995-08-14",
+ "Open": 555.48,
+ "High": 559.74,
+ "Low": 554.77,
+ "Close": 559.74,
+ "Volume": 0
},
{
- "date": "2005-05-03",
- "open": "1162.16",
- "high": "1166.89",
- "low": "1156.71",
- "close": "1161.17",
- "volume": "2167020000"
+ "Date": "1995-08-15",
+ "Open": 559.1,
+ "High": 559.98,
+ "Low": 555.22,
+ "Close": 558.57,
+ "Volume": 0
},
{
- "date": "2005-05-04",
- "open": "1161.17",
- "high": "1176.01",
- "low": "1161.17",
- "close": "1175.65",
- "volume": "2306480000"
+ "Date": "1995-08-16",
+ "Open": 558.68,
+ "High": 559.99,
+ "Low": 557.38,
+ "Close": 559.97,
+ "Volume": 0
},
{
- "date": "2005-05-05",
- "open": "1175.65",
- "high": "1178.62",
- "low": "1166.77",
- "close": "1172.63",
- "volume": "1997100000"
+ "Date": "1995-08-17",
+ "Open": 559.35,
+ "High": 559.97,
+ "Low": 557.43,
+ "Close": 559.04,
+ "Volume": 0
},
{
- "date": "2005-05-06",
- "open": "1172.63",
- "high": "1177.75",
- "low": "1170.5",
- "close": "1171.35",
- "volume": "1707200000"
+ "Date": "1995-08-18",
+ "Open": 561.13,
+ "High": 561.24,
+ "Low": 558.35,
+ "Close": 559.21,
+ "Volume": 0
},
{
- "date": "2005-05-09",
- "open": "1171.35",
- "high": "1178.87",
- "low": "1169.38",
- "close": "1178.84",
- "volume": "1857020000"
+ "Date": "1995-08-21",
+ "Open": 562.6,
+ "High": 563.35,
+ "Low": 557.9,
+ "Close": 558.11,
+ "Volume": 0
},
{
- "date": "2005-05-10",
- "open": "1178.84",
- "high": "1178.84",
- "low": "1162.98",
- "close": "1166.22",
- "volume": "1889660000"
+ "Date": "1995-08-22",
+ "Open": 555.88,
+ "High": 559.52,
+ "Low": 555.87,
+ "Close": 559.52,
+ "Volume": 0
},
{
- "date": "2005-05-11",
- "open": "1166.22",
- "high": "1171.77",
- "low": "1157.71",
- "close": "1171.11",
- "volume": "1834970000"
+ "Date": "1995-08-23",
+ "Open": 559.57,
+ "High": 560,
+ "Low": 557.09,
+ "Close": 557.14,
+ "Volume": 0
},
{
- "date": "2005-05-12",
- "open": "1171.11",
- "high": "1173.37",
- "low": "1157.76",
- "close": "1159.36",
- "volume": "1995290000"
+ "Date": "1995-08-24",
+ "Open": 555.29,
+ "High": 558.63,
+ "Low": 555.2,
+ "Close": 557.46,
+ "Volume": 0
},
{
- "date": "2005-05-13",
- "open": "1159.36",
- "high": "1163.75",
- "low": "1146.18",
- "close": "1154.05",
- "volume": "2188590000"
+ "Date": "1995-08-25",
+ "Open": 558.97,
+ "High": 561.32,
+ "Low": 557.47,
+ "Close": 560.1,
+ "Volume": 0
},
{
- "date": "2005-05-16",
- "open": "1154.05",
- "high": "1165.75",
- "low": "1153.64",
- "close": "1165.69",
- "volume": "1856860000"
+ "Date": "1995-08-28",
+ "Open": 560.95,
+ "High": 562.22,
+ "Low": 558,
+ "Close": 559.05,
+ "Volume": 0
},
{
- "date": "2005-05-17",
- "open": "1165.69",
- "high": "1174.35",
- "low": "1159.86",
- "close": "1173.8",
- "volume": "1887260000"
+ "Date": "1995-08-29",
+ "Open": 558.68,
+ "High": 560.02,
+ "Low": 555.72,
+ "Close": 560,
+ "Volume": 0
},
{
- "date": "2005-05-18",
- "open": "1173.8",
- "high": "1187.9",
- "low": "1173.8",
- "close": "1185.56",
- "volume": "2266320000"
+ "Date": "1995-08-30",
+ "Open": 560.6,
+ "High": 561.53,
+ "Low": 559.5,
+ "Close": 560.92,
+ "Volume": 0
},
{
- "date": "2005-05-19",
- "open": "1185.56",
- "high": "1191.09",
- "low": "1184.49",
- "close": "1191.08",
- "volume": "1775860000"
+ "Date": "1995-08-31",
+ "Open": 561.16,
+ "High": 562.36,
+ "Low": 560.49,
+ "Close": 561.88,
+ "Volume": 0
},
{
- "date": "2005-05-20",
- "open": "1191.08",
- "high": "1191.22",
- "low": "1185.19",
- "close": "1189.28",
- "volume": "1631750000"
+ "Date": "1995-09-01",
+ "Open": 561.81,
+ "High": 564.62,
+ "Low": 561.01,
+ "Close": 563.84,
+ "Volume": 0
},
{
- "date": "2005-05-23",
- "open": "1189.28",
- "high": "1197.44",
- "low": "1188.76",
- "close": "1193.86",
- "volume": "1681170000"
+ "Date": "1995-09-05",
+ "Open": 564.51,
+ "High": 569.21,
+ "Low": 563.85,
+ "Close": 569.17,
+ "Volume": 0
},
{
- "date": "2005-05-24",
- "open": "1193.86",
- "high": "1195.29",
- "low": "1189.87",
- "close": "1194.07",
- "volume": "1681000000"
+ "Date": "1995-09-06",
+ "Open": 570.03,
+ "High": 570.54,
+ "Low": 569.01,
+ "Close": 570.17,
+ "Volume": 0
},
{
- "date": "2005-05-25",
- "open": "1194.07",
- "high": "1194.07",
- "low": "1185.96",
- "close": "1190.01",
- "volume": "1742180000"
+ "Date": "1995-09-07",
+ "Open": 571.07,
+ "High": 571.12,
+ "Low": 569.24,
+ "Close": 570.29,
+ "Volume": 0
},
{
- "date": "2005-05-26",
- "open": "1190.01",
- "high": "1198.95",
- "low": "1190.01",
- "close": "1197.62",
- "volume": "1654110000"
+ "Date": "1995-09-08",
+ "Open": 570.89,
+ "High": 572.68,
+ "Low": 569.28,
+ "Close": 572.68,
+ "Volume": 0
},
{
- "date": "2005-05-27",
- "open": "1197.62",
- "high": "1199.56",
- "low": "1195.28",
- "close": "1198.78",
- "volume": "1381430000"
+ "Date": "1995-09-11",
+ "Open": 574.13,
+ "High": 575.16,
+ "Low": 572.69,
+ "Close": 573.91,
+ "Volume": 0
},
{
- "date": "2005-05-31",
- "open": "1198.78",
- "high": "1198.78",
- "low": "1191.5",
- "close": "1191.5",
- "volume": "1840680000"
+ "Date": "1995-09-12",
+ "Open": 574.13,
+ "High": 576.51,
+ "Low": 573.11,
+ "Close": 576.51,
+ "Volume": 0
},
{
- "date": "2005-06-01",
- "open": "1191.5",
- "high": "1205.64",
- "low": "1191.03",
- "close": "1202.22",
- "volume": "1810100000"
+ "Date": "1995-09-13",
+ "Open": 575.77,
+ "High": 579.72,
+ "Low": 575.47,
+ "Close": 578.77,
+ "Volume": 0
},
{
- "date": "2005-06-02",
- "open": "1202.27",
- "high": "1204.67",
- "low": "1198.42",
- "close": "1204.29",
- "volume": "1813790000"
+ "Date": "1995-09-14",
+ "Open": 579.64,
+ "High": 584,
+ "Low": 578.78,
+ "Close": 583.61,
+ "Volume": 0
},
{
- "date": "2005-06-03",
- "open": "1204.29",
- "high": "1205.09",
- "low": "1194.55",
- "close": "1196.02",
- "volume": "1627520000"
+ "Date": "1995-09-15",
+ "Open": 583.85,
+ "High": 585.08,
+ "Low": 581.8,
+ "Close": 583.35,
+ "Volume": 0
},
{
- "date": "2005-06-06",
- "open": "1196.02",
- "high": "1198.78",
- "low": "1192.75",
- "close": "1197.51",
- "volume": "1547120000"
+ "Date": "1995-09-18",
+ "Open": 581.93,
+ "High": 583.37,
+ "Low": 579.36,
+ "Close": 582.77,
+ "Volume": 0
},
{
- "date": "2005-06-07",
- "open": "1197.51",
- "high": "1208.85",
- "low": "1197.26",
- "close": "1197.26",
- "volume": "1851370000"
+ "Date": "1995-09-19",
+ "Open": 582.36,
+ "High": 584.24,
+ "Low": 580.75,
+ "Close": 584.2,
+ "Volume": 0
},
{
- "date": "2005-06-08",
- "open": "1197.26",
- "high": "1201.97",
- "low": "1193.33",
- "close": "1194.67",
- "volume": "1715490000"
+ "Date": "1995-09-20",
+ "Open": 585.11,
+ "High": 586.77,
+ "Low": 584.18,
+ "Close": 586.77,
+ "Volume": 0
},
{
- "date": "2005-06-09",
- "open": "1194.67",
- "high": "1201.86",
- "low": "1191.09",
- "close": "1200.93",
- "volume": "1824120000"
+ "Date": "1995-09-21",
+ "Open": 586.15,
+ "High": 586.79,
+ "Low": 580.91,
+ "Close": 583,
+ "Volume": 0
},
{
- "date": "2005-06-10",
- "open": "1200.93",
- "high": "1202.79",
- "low": "1192.64",
- "close": "1198.11",
- "volume": "1664180000"
+ "Date": "1995-09-22",
+ "Open": 579.12,
+ "High": 583.01,
+ "Low": 578.26,
+ "Close": 581.73,
+ "Volume": 0
},
{
- "date": "2005-06-13",
- "open": "1198.11",
- "high": "1206.03",
- "low": "1194.51",
- "close": "1200.82",
- "volume": "1661350000"
+ "Date": "1995-09-25",
+ "Open": 581.22,
+ "High": 582.15,
+ "Low": 579.51,
+ "Close": 581.81,
+ "Volume": 0
},
{
- "date": "2005-06-14",
- "open": "1200.82",
- "high": "1207.53",
- "low": "1200.18",
- "close": "1203.91",
- "volume": "1698150000"
+ "Date": "1995-09-26",
+ "Open": 583.72,
+ "High": 584.66,
+ "Low": 580.66,
+ "Close": 581.41,
+ "Volume": 0
},
{
- "date": "2005-06-15",
- "open": "1203.91",
- "high": "1208.08",
- "low": "1198.66",
- "close": "1206.58",
- "volume": "1840440000"
+ "Date": "1995-09-27",
+ "Open": 578.47,
+ "High": 581.43,
+ "Low": 574.69,
+ "Close": 581.04,
+ "Volume": 0
},
{
- "date": "2005-06-16",
- "open": "1206.55",
- "high": "1212.1",
- "low": "1205.47",
- "close": "1210.96",
- "volume": "1776040000"
+ "Date": "1995-09-28",
+ "Open": 581.76,
+ "High": 585.89,
+ "Low": 580.7,
+ "Close": 585.87,
+ "Volume": 0
},
{
- "date": "2005-06-17",
- "open": "1210.93",
- "high": "1219.55",
- "low": "1210.93",
- "close": "1216.96",
- "volume": "2407370000"
+ "Date": "1995-09-29",
+ "Open": 585.83,
+ "High": 587.62,
+ "Low": 584.01,
+ "Close": 584.41,
+ "Volume": 0
},
{
- "date": "2005-06-20",
- "open": "1216.96",
- "high": "1219.1",
- "low": "1210.65",
- "close": "1216.1",
- "volume": "1714530000"
+ "Date": "1995-10-02",
+ "Open": 583.69,
+ "High": 585.06,
+ "Low": 580.55,
+ "Close": 581.72,
+ "Volume": 0
},
{
- "date": "2005-06-21",
- "open": "1216.1",
- "high": "1217.13",
- "low": "1211.86",
- "close": "1213.61",
- "volume": "1720700000"
+ "Date": "1995-10-03",
+ "Open": 581.27,
+ "High": 582.34,
+ "Low": 578.48,
+ "Close": 582.34,
+ "Volume": 0
},
{
- "date": "2005-06-22",
- "open": "1213.61",
- "high": "1219.59",
- "low": "1211.69",
- "close": "1213.88",
- "volume": "1823250000"
+ "Date": "1995-10-04",
+ "Open": 581.05,
+ "High": 582.35,
+ "Low": 579.92,
+ "Close": 581.47,
+ "Volume": 0
},
{
- "date": "2005-06-23",
- "open": "1213.88",
- "high": "1216.45",
- "low": "1200.72",
- "close": "1200.73",
- "volume": "2029920000"
+ "Date": "1995-10-05",
+ "Open": 581.53,
+ "High": 582.63,
+ "Low": 579.59,
+ "Close": 582.63,
+ "Volume": 0
},
{
- "date": "2005-06-24",
- "open": "1200.73",
- "high": "1200.9",
- "low": "1191.45",
- "close": "1191.57",
- "volume": "2418800000"
+ "Date": "1995-10-06",
+ "Open": 582.89,
+ "High": 584.54,
+ "Low": 582.1,
+ "Close": 582.49,
+ "Volume": 0
},
{
- "date": "2005-06-27",
- "open": "1191.57",
- "high": "1194.33",
- "low": "1188.3",
- "close": "1190.69",
- "volume": "1738620000"
+ "Date": "1995-10-09",
+ "Open": 580.02,
+ "High": 582.49,
+ "Low": 576.35,
+ "Close": 578.37,
+ "Volume": 0
},
{
- "date": "2005-06-28",
- "open": "1190.69",
- "high": "1202.54",
- "low": "1190.69",
- "close": "1201.57",
- "volume": "1772410000"
+ "Date": "1995-10-10",
+ "Open": 572.83,
+ "High": 586.04,
+ "Low": 571.55,
+ "Close": 577.52,
+ "Volume": 0
},
{
- "date": "2005-06-29",
- "open": "1201.57",
- "high": "1204.07",
- "low": "1198.7",
- "close": "1199.85",
- "volume": "1769280000"
+ "Date": "1995-10-11",
+ "Open": 578.81,
+ "High": 579.52,
+ "Low": 577.08,
+ "Close": 579.46,
+ "Volume": 0
},
{
- "date": "2005-06-30",
- "open": "1199.85",
- "high": "1203.27",
- "low": "1190.51",
- "close": "1191.33",
- "volume": "2109490000"
+ "Date": "1995-10-12",
+ "Open": 580.76,
+ "High": 583.13,
+ "Low": 579.47,
+ "Close": 583.1,
+ "Volume": 0
},
{
- "date": "2005-07-01",
- "open": "1191.33",
- "high": "1197.89",
- "low": "1191.33",
- "close": "1194.44",
- "volume": "1593820000"
+ "Date": "1995-10-13",
+ "Open": 586.42,
+ "High": 587.4,
+ "Low": 583.1,
+ "Close": 584.5,
+ "Volume": 0
},
{
- "date": "2005-07-05",
- "open": "1194.44",
- "high": "1206.34",
- "low": "1192.49",
- "close": "1204.99",
- "volume": "1805820000"
+ "Date": "1995-10-16",
+ "Open": 583.46,
+ "High": 584.86,
+ "Low": 582.63,
+ "Close": 583.03,
+ "Volume": 0
},
{
- "date": "2005-07-06",
- "open": "1204.99",
- "high": "1206.11",
- "low": "1194.78",
- "close": "1194.94",
- "volume": "1883470000"
+ "Date": "1995-10-17",
+ "Open": 583.69,
+ "High": 586.78,
+ "Low": 581.9,
+ "Close": 586.78,
+ "Volume": 0
},
{
- "date": "2005-07-07",
- "open": "1194.94",
- "high": "1198.46",
- "low": "1183.55",
- "close": "1197.87",
- "volume": "1952440000"
+ "Date": "1995-10-18",
+ "Open": 588.85,
+ "High": 589.78,
+ "Low": 586.28,
+ "Close": 587.44,
+ "Volume": 0
},
{
- "date": "2005-07-08",
- "open": "1197.87",
- "high": "1212.73",
- "low": "1197.2",
- "close": "1211.86",
- "volume": "1900810000"
+ "Date": "1995-10-19",
+ "Open": 586.77,
+ "High": 590.66,
+ "Low": 586.35,
+ "Close": 590.65,
+ "Volume": 0
},
{
- "date": "2005-07-11",
- "open": "1211.86",
- "high": "1220.03",
- "low": "1211.86",
- "close": "1219.44",
- "volume": "1846300000"
+ "Date": "1995-10-20",
+ "Open": 589.6,
+ "High": 590.66,
+ "Low": 586.79,
+ "Close": 587.46,
+ "Volume": 0
},
{
- "date": "2005-07-12",
- "open": "1219.44",
- "high": "1225.54",
- "low": "1216.6",
- "close": "1222.21",
- "volume": "1932010000"
+ "Date": "1995-10-23",
+ "Open": 584.83,
+ "High": 587.47,
+ "Low": 583.73,
+ "Close": 585.06,
+ "Volume": 0
},
{
- "date": "2005-07-13",
- "open": "1222.21",
- "high": "1224.46",
- "low": "1219.64",
- "close": "1223.29",
- "volume": "1812500000"
+ "Date": "1995-10-24",
+ "Open": 585.89,
+ "High": 587.32,
+ "Low": 584.76,
+ "Close": 586.54,
+ "Volume": 0
},
{
- "date": "2005-07-14",
- "open": "1223.29",
- "high": "1233.16",
- "low": "1223.29",
- "close": "1226.5",
- "volume": "2048710000"
+ "Date": "1995-10-25",
+ "Open": 586.96,
+ "High": 587.2,
+ "Low": 581.42,
+ "Close": 582.47,
+ "Volume": 0
},
{
- "date": "2005-07-15",
- "open": "1226.5",
- "high": "1229.53",
- "low": "1223.5",
- "close": "1227.92",
- "volume": "1716400000"
+ "Date": "1995-10-26",
+ "Open": 582.26,
+ "High": 582.64,
+ "Low": 572.54,
+ "Close": 576.72,
+ "Volume": 0
},
{
- "date": "2005-07-18",
- "open": "1227.92",
- "high": "1227.92",
- "low": "1221.13",
- "close": "1221.13",
- "volume": "1582100000"
+ "Date": "1995-10-27",
+ "Open": 575.38,
+ "High": 579.7,
+ "Low": 573.22,
+ "Close": 579.7,
+ "Volume": 0
},
{
- "date": "2005-07-19",
- "open": "1221.13",
- "high": "1230.34",
- "low": "1221.13",
- "close": "1229.35",
- "volume": "2041280000"
+ "Date": "1995-10-30",
+ "Open": 582.28,
+ "High": 583.79,
+ "Low": 579.71,
+ "Close": 583.25,
+ "Volume": 0
},
{
- "date": "2005-07-20",
- "open": "1229.35",
- "high": "1236.56",
- "low": "1222.91",
- "close": "1235.2",
- "volume": "2063340000"
+ "Date": "1995-10-31",
+ "Open": 585.39,
+ "High": 586.72,
+ "Low": 581.5,
+ "Close": 581.5,
+ "Volume": 0
},
{
- "date": "2005-07-21",
- "open": "1235.2",
- "high": "1235.83",
- "low": "1224.7",
- "close": "1227.04",
- "volume": "2129840000"
+ "Date": "1995-11-01",
+ "Open": 581.93,
+ "High": 584.25,
+ "Low": 581.05,
+ "Close": 584.22,
+ "Volume": 0
},
{
- "date": "2005-07-22",
- "open": "1227.04",
- "high": "1234.19",
- "low": "1226.15",
- "close": "1233.68",
- "volume": "1766990000"
+ "Date": "1995-11-02",
+ "Open": 584.72,
+ "High": 589.72,
+ "Low": 584.22,
+ "Close": 589.72,
+ "Volume": 0
},
{
- "date": "2005-07-25",
- "open": "1233.68",
- "high": "1238.36",
- "low": "1228.15",
- "close": "1229.03",
- "volume": "1717580000"
+ "Date": "1995-11-03",
+ "Open": 590.21,
+ "High": 590.57,
+ "Low": 588.66,
+ "Close": 590.57,
+ "Volume": 0
},
{
- "date": "2005-07-26",
- "open": "1229.03",
- "high": "1234.42",
- "low": "1229.03",
- "close": "1231.16",
- "volume": "1934180000"
+ "Date": "1995-11-06",
+ "Open": 588.89,
+ "High": 590.64,
+ "Low": 588.31,
+ "Close": 588.46,
+ "Volume": 0
},
{
- "date": "2005-07-27",
- "open": "1231.16",
- "high": "1237.64",
- "low": "1230.15",
- "close": "1236.79",
- "volume": "1945800000"
+ "Date": "1995-11-07",
+ "Open": 587.61,
+ "High": 588.47,
+ "Low": 584.24,
+ "Close": 586.32,
+ "Volume": 0
},
{
- "date": "2005-07-28",
- "open": "1236.79",
- "high": "1245.15",
- "low": "1235.81",
- "close": "1243.72",
- "volume": "2001680000"
+ "Date": "1995-11-08",
+ "Open": 587.16,
+ "High": 591.71,
+ "Low": 586.32,
+ "Close": 591.71,
+ "Volume": 0
},
{
- "date": "2005-07-29",
- "open": "1243.72",
- "high": "1245.04",
- "low": "1234.18",
- "close": "1234.18",
- "volume": "1789600000"
+ "Date": "1995-11-09",
+ "Open": 591.73,
+ "High": 593.91,
+ "Low": 590.9,
+ "Close": 593.26,
+ "Volume": 0
},
{
- "date": "2005-08-01",
- "open": "1234.18",
- "high": "1239.1",
- "low": "1233.8",
- "close": "1235.35",
- "volume": "1716870000"
+ "Date": "1995-11-10",
+ "Open": 591.04,
+ "High": 593.27,
+ "Low": 590.4,
+ "Close": 592.72,
+ "Volume": 0
},
{
- "date": "2005-08-02",
- "open": "1235.35",
- "high": "1244.69",
- "low": "1235.35",
- "close": "1244.12",
- "volume": "2043120000"
+ "Date": "1995-11-13",
+ "Open": 591.47,
+ "High": 593.72,
+ "Low": 590.59,
+ "Close": 592.3,
+ "Volume": 0
},
{
- "date": "2005-08-03",
- "open": "1244.12",
- "high": "1245.86",
- "low": "1240.57",
- "close": "1245.04",
- "volume": "1999980000"
+ "Date": "1995-11-14",
+ "Open": 591.22,
+ "High": 592.31,
+ "Low": 588.99,
+ "Close": 589.29,
+ "Volume": 0
},
{
- "date": "2005-08-04",
- "open": "1245.04",
- "high": "1245.04",
- "low": "1235.15",
- "close": "1235.86",
- "volume": "1981220000"
+ "Date": "1995-11-15",
+ "Open": 588.99,
+ "High": 593.97,
+ "Low": 588.36,
+ "Close": 593.96,
+ "Volume": 0
},
{
- "date": "2005-08-05",
- "open": "1235.86",
- "high": "1235.86",
- "low": "1225.62",
- "close": "1226.42",
- "volume": "1930280000"
+ "Date": "1995-11-16",
+ "Open": 593.79,
+ "High": 597.91,
+ "Low": 593.52,
+ "Close": 597.34,
+ "Volume": 0
},
{
- "date": "2005-08-08",
- "open": "1226.42",
- "high": "1232.28",
- "low": "1222.67",
- "close": "1223.13",
- "volume": "1804140000"
+ "Date": "1995-11-17",
+ "Open": 585.99,
+ "High": 600.15,
+ "Low": 585.99,
+ "Close": 600.07,
+ "Volume": 0
},
{
- "date": "2005-08-09",
- "open": "1223.13",
- "high": "1234.11",
- "low": "1223.13",
- "close": "1231.38",
- "volume": "1897520000"
+ "Date": "1995-11-20",
+ "Open": 600.18,
+ "High": 600.41,
+ "Low": 596.18,
+ "Close": 596.85,
+ "Volume": 0
},
{
- "date": "2005-08-10",
- "open": "1231.38",
- "high": "1242.69",
- "low": "1226.58",
- "close": "1229.13",
- "volume": "2172320000"
+ "Date": "1995-11-21",
+ "Open": 597.04,
+ "High": 600.29,
+ "Low": 595.42,
+ "Close": 600.24,
+ "Volume": 0
},
{
- "date": "2005-08-11",
- "open": "1229.13",
- "high": "1237.81",
- "low": "1228.33",
- "close": "1237.81",
- "volume": "1941560000"
+ "Date": "1995-11-22",
+ "Open": 599.89,
+ "High": 600.71,
+ "Low": 598.4,
+ "Close": 598.4,
+ "Volume": 0
},
{
- "date": "2005-08-12",
- "open": "1237.81",
- "high": "1237.81",
- "low": "1225.87",
- "close": "1230.39",
- "volume": "1709300000"
+ "Date": "1995-11-24",
+ "Open": 599.1,
+ "High": 600.25,
+ "Low": 598.41,
+ "Close": 599.97,
+ "Volume": 0
},
{
- "date": "2005-08-15",
- "open": "1230.4",
- "high": "1236.24",
- "low": "1226.2",
- "close": "1233.87",
- "volume": "1562880000"
+ "Date": "1995-11-27",
+ "Open": 602.94,
+ "High": 603.35,
+ "Low": 599.97,
+ "Close": 601.32,
+ "Volume": 0
},
{
- "date": "2005-08-16",
- "open": "1233.87",
- "high": "1233.87",
- "low": "1219.05",
- "close": "1219.34",
- "volume": "1820410000"
+ "Date": "1995-11-28",
+ "Open": 599.25,
+ "High": 606.45,
+ "Low": 599.03,
+ "Close": 606.45,
+ "Volume": 0
},
{
- "date": "2005-08-17",
- "open": "1219.34",
- "high": "1225.63",
- "low": "1218.07",
- "close": "1220.24",
- "volume": "1859150000"
+ "Date": "1995-11-29",
+ "Open": 606.91,
+ "High": 607.66,
+ "Low": 605.47,
+ "Close": 607.64,
+ "Volume": 0
},
{
- "date": "2005-08-18",
- "open": "1220.24",
- "high": "1222.64",
- "low": "1215.93",
- "close": "1219.02",
- "volume": "1808170000"
+ "Date": "1995-11-30",
+ "Open": 607.1,
+ "High": 608.7,
+ "Low": 605.37,
+ "Close": 605.37,
+ "Volume": 0
},
{
- "date": "2005-08-19",
- "open": "1219.02",
- "high": "1225.08",
- "low": "1219.02",
- "close": "1219.71",
- "volume": "1558790000"
+ "Date": "1995-12-01",
+ "Open": 606.83,
+ "High": 608.12,
+ "Low": 605.38,
+ "Close": 606.98,
+ "Volume": 0
},
{
- "date": "2005-08-22",
- "open": "1219.71",
- "high": "1228.96",
- "low": "1216.47",
- "close": "1221.73",
- "volume": "1621330000"
+ "Date": "1995-12-04",
+ "Open": 607.66,
+ "High": 613.84,
+ "Low": 606.85,
+ "Close": 613.68,
+ "Volume": 0
},
{
- "date": "2005-08-23",
- "open": "1221.73",
- "high": "1223.04",
- "low": "1214.44",
- "close": "1217.59",
- "volume": "1678620000"
+ "Date": "1995-12-05",
+ "Open": 614.76,
+ "High": 618.48,
+ "Low": 613.15,
+ "Close": 617.68,
+ "Volume": 0
},
{
- "date": "2005-08-24",
- "open": "1217.57",
- "high": "1224.15",
- "low": "1209.37",
- "close": "1209.59",
- "volume": "1930800000"
+ "Date": "1995-12-06",
+ "Open": 620.64,
+ "High": 621.11,
+ "Low": 616.7,
+ "Close": 620.18,
+ "Volume": 0
},
{
- "date": "2005-08-25",
- "open": "1209.59",
- "high": "1213.73",
- "low": "1209.57",
- "close": "1212.37",
- "volume": "1571110000"
+ "Date": "1995-12-07",
+ "Open": 618.67,
+ "High": 620.2,
+ "Low": 615.22,
+ "Close": 616.17,
+ "Volume": 0
},
{
- "date": "2005-08-26",
- "open": "1212.4",
- "high": "1212.4",
- "low": "1204.23",
- "close": "1205.1",
- "volume": "1541090000"
+ "Date": "1995-12-08",
+ "Open": 617.31,
+ "High": 617.83,
+ "Low": 614.33,
+ "Close": 617.48,
+ "Volume": 0
},
{
- "date": "2005-08-29",
- "open": "1205.1",
- "high": "1214.28",
- "low": "1201.53",
- "close": "1212.28",
- "volume": "1599450000"
+ "Date": "1995-12-11",
+ "Open": 617.39,
+ "High": 620.91,
+ "Low": 617.14,
+ "Close": 619.52,
+ "Volume": 0
},
{
- "date": "2005-08-30",
- "open": "1212.28",
- "high": "1212.28",
- "low": "1201.07",
- "close": "1208.41",
- "volume": "1916470000"
+ "Date": "1995-12-12",
+ "Open": 618.74,
+ "High": 619.55,
+ "Low": 617.68,
+ "Close": 618.78,
+ "Volume": 0
},
{
- "date": "2005-08-31",
- "open": "1208.41",
- "high": "1220.36",
- "low": "1204.4",
- "close": "1220.33",
- "volume": "2365510000"
+ "Date": "1995-12-13",
+ "Open": 618.66,
+ "High": 622.03,
+ "Low": 618.28,
+ "Close": 621.69,
+ "Volume": 0
},
{
- "date": "2005-09-01",
- "open": "1220.33",
- "high": "1227.29",
- "low": "1216.18",
- "close": "1221.59",
- "volume": "2229860000"
+ "Date": "1995-12-14",
+ "Open": 622.63,
+ "High": 622.89,
+ "Low": 616.14,
+ "Close": 616.92,
+ "Volume": 0
},
{
- "date": "2005-09-02",
- "open": "1221.59",
- "high": "1224.45",
- "low": "1217.75",
- "close": "1218.02",
- "volume": "1640160000"
+ "Date": "1995-12-15",
+ "Open": 616.96,
+ "High": 617.72,
+ "Low": 614.46,
+ "Close": 616.34,
+ "Volume": 0
},
{
- "date": "2005-09-06",
- "open": "1218.02",
- "high": "1233.61",
- "low": "1218.02",
- "close": "1233.39",
- "volume": "1932090000"
+ "Date": "1995-12-18",
+ "Open": 615.85,
+ "High": 616.35,
+ "Low": 606.14,
+ "Close": 606.81,
+ "Volume": 0
},
{
- "date": "2005-09-07",
- "open": "1233.39",
- "high": "1237.06",
- "low": "1230.93",
- "close": "1236.36",
- "volume": "2067700000"
+ "Date": "1995-12-19",
+ "Open": 605.72,
+ "High": 611.95,
+ "Low": 605.05,
+ "Close": 611.93,
+ "Volume": 0
},
{
- "date": "2005-09-08",
- "open": "1236.36",
- "high": "1236.36",
- "low": "1229.51",
- "close": "1231.67",
- "volume": "1955380000"
+ "Date": "1995-12-20",
+ "Open": 612.72,
+ "High": 614.28,
+ "Low": 605.93,
+ "Close": 605.94,
+ "Volume": 0
},
{
- "date": "2005-09-09",
- "open": "1231.67",
- "high": "1243.13",
- "low": "1231.67",
- "close": "1241.48",
- "volume": "1992560000"
+ "Date": "1995-12-21",
+ "Open": 608.38,
+ "High": 610.53,
+ "Low": 605.95,
+ "Close": 610.49,
+ "Volume": 0
},
{
- "date": "2005-09-12",
- "open": "1241.48",
- "high": "1242.6",
- "low": "1239.15",
- "close": "1240.56",
- "volume": "1938050000"
+ "Date": "1995-12-22",
+ "Open": 612.38,
+ "High": 613.5,
+ "Low": 610.45,
+ "Close": 611.96,
+ "Volume": 0
},
{
- "date": "2005-09-13",
- "open": "1240.57",
- "high": "1240.57",
- "low": "1231.2",
- "close": "1231.2",
- "volume": "2082360000"
+ "Date": "1995-12-26",
+ "Open": 612.91,
+ "High": 614.51,
+ "Low": 611.97,
+ "Close": 614.3,
+ "Volume": 0
},
{
- "date": "2005-09-14",
- "open": "1231.2",
- "high": "1234.74",
- "low": "1226.16",
- "close": "1227.16",
- "volume": "1986750000"
+ "Date": "1995-12-27",
+ "Open": 615.13,
+ "High": 615.73,
+ "Low": 613.75,
+ "Close": 614.53,
+ "Volume": 0
},
{
- "date": "2005-09-15",
- "open": "1227.16",
- "high": "1231.88",
- "low": "1224.85",
- "close": "1227.73",
- "volume": "2079340000"
+ "Date": "1995-12-28",
+ "Open": 613.61,
+ "High": 615.51,
+ "Low": 612.41,
+ "Close": 614.12,
+ "Volume": 0
},
{
- "date": "2005-09-16",
- "open": "1228.42",
- "high": "1237.95",
- "low": "1228.42",
- "close": "1237.91",
- "volume": "3152470000"
+ "Date": "1995-12-29",
+ "Open": 613.83,
+ "High": 615.93,
+ "Low": 612.36,
+ "Close": 615.93,
+ "Volume": 0
},
{
- "date": "2005-09-19",
- "open": "1237.91",
- "high": "1237.91",
- "low": "1227.65",
- "close": "1231.02",
- "volume": "2076540000"
+ "Date": "1996-01-02",
+ "Open": 614.01,
+ "High": 620.75,
+ "Low": 613.18,
+ "Close": 620.73,
+ "Volume": 0
},
{
- "date": "2005-09-20",
- "open": "1231.02",
- "high": "1236.49",
- "low": "1220.07",
- "close": "1221.34",
- "volume": "2319250000"
+ "Date": "1996-01-03",
+ "Open": 622.6,
+ "High": 623.25,
+ "Low": 619.56,
+ "Close": 621.32,
+ "Volume": 0
},
{
- "date": "2005-09-21",
- "open": "1221.34",
- "high": "1221.52",
- "low": "1209.89",
- "close": "1210.2",
- "volume": "2548150000"
+ "Date": "1996-01-04",
+ "Open": 624.36,
+ "High": 624.53,
+ "Low": 613.97,
+ "Close": 617.7,
+ "Volume": 0
},
{
- "date": "2005-09-22",
- "open": "1210.2",
- "high": "1216.64",
- "low": "1205.35",
- "close": "1214.62",
- "volume": "2424720000"
+ "Date": "1996-01-05",
+ "Open": 614.32,
+ "High": 617.7,
+ "Low": 612.02,
+ "Close": 616.71,
+ "Volume": 0
},
{
- "date": "2005-09-23",
- "open": "1214.62",
- "high": "1218.83",
- "low": "1209.8",
- "close": "1215.29",
- "volume": "1973020000"
+ "Date": "1996-01-08",
+ "Open": 617.25,
+ "High": 618.46,
+ "Low": 616.49,
+ "Close": 618.46,
+ "Volume": 0
},
{
- "date": "2005-09-26",
- "open": "1215.29",
- "high": "1222.56",
- "low": "1211.84",
- "close": "1215.63",
- "volume": "2022220000"
+ "Date": "1996-01-09",
+ "Open": 613.68,
+ "High": 619.16,
+ "Low": 608.22,
+ "Close": 609.45,
+ "Volume": 0
},
{
- "date": "2005-09-27",
- "open": "1215.63",
- "high": "1220.17",
- "low": "1211.11",
- "close": "1215.66",
- "volume": "1976270000"
+ "Date": "1996-01-10",
+ "Open": 609.46,
+ "High": 609.46,
+ "Low": 597.29,
+ "Close": 598.48,
+ "Volume": 0
},
{
- "date": "2005-09-28",
- "open": "1215.66",
- "high": "1220.98",
- "low": "1212.72",
- "close": "1216.89",
- "volume": "2106980000"
+ "Date": "1996-01-11",
+ "Open": 600.1,
+ "High": 602.72,
+ "Low": 597.54,
+ "Close": 602.69,
+ "Volume": 0
},
{
- "date": "2005-09-29",
- "open": "1216.89",
- "high": "1228.7",
- "low": "1211.54",
- "close": "1227.68",
- "volume": "2176120000"
+ "Date": "1996-01-12",
+ "Open": 603.62,
+ "High": 604.8,
+ "Low": 597.47,
+ "Close": 601.81,
+ "Volume": 0
},
{
- "date": "2005-09-30",
- "open": "1227.68",
- "high": "1229.57",
- "low": "1225.22",
- "close": "1228.81",
- "volume": "2097520000"
+ "Date": "1996-01-15",
+ "Open": 602.41,
+ "High": 603.43,
+ "Low": 598.47,
+ "Close": 599.82,
+ "Volume": 0
},
{
- "date": "2005-10-03",
- "open": "1228.81",
- "high": "1233.34",
- "low": "1225.15",
- "close": "1226.7",
- "volume": "2097490000"
+ "Date": "1996-01-16",
+ "Open": 601.16,
+ "High": 608.44,
+ "Low": 599.05,
+ "Close": 608.44,
+ "Volume": 0
},
{
- "date": "2005-10-04",
- "open": "1226.7",
- "high": "1229.88",
- "low": "1214.02",
- "close": "1214.47",
- "volume": "2341420000"
+ "Date": "1996-01-17",
+ "Open": 609.1,
+ "High": 609.93,
+ "Low": 604.71,
+ "Close": 606.37,
+ "Volume": 0
},
{
- "date": "2005-10-05",
- "open": "1214.47",
- "high": "1214.47",
- "low": "1196.25",
- "close": "1196.39",
- "volume": "2546780000"
+ "Date": "1996-01-18",
+ "Open": 606.77,
+ "High": 608.28,
+ "Low": 604.13,
+ "Close": 608.24,
+ "Volume": 0
},
{
- "date": "2005-10-06",
- "open": "1196.39",
- "high": "1202.14",
- "low": "1181.92",
- "close": "1191.49",
- "volume": "2792030000"
+ "Date": "1996-01-19",
+ "Open": 607.49,
+ "High": 612.92,
+ "Low": 606.76,
+ "Close": 611.83,
+ "Volume": 0
},
{
- "date": "2005-10-07",
- "open": "1191.49",
- "high": "1199.71",
- "low": "1191.46",
- "close": "1195.9",
- "volume": "2126080000"
+ "Date": "1996-01-22",
+ "Open": 611.7,
+ "High": 613.45,
+ "Low": 610.95,
+ "Close": 613.4,
+ "Volume": 0
},
{
- "date": "2005-10-10",
- "open": "1195.9",
- "high": "1196.52",
- "low": "1186.12",
- "close": "1187.33",
- "volume": "2195990000"
+ "Date": "1996-01-23",
+ "Open": 611.85,
+ "High": 613.41,
+ "Low": 610.66,
+ "Close": 612.79,
+ "Volume": 0
},
{
- "date": "2005-10-11",
- "open": "1187.33",
- "high": "1193.1",
- "low": "1183.16",
- "close": "1184.87",
- "volume": "2299040000"
+ "Date": "1996-01-24",
+ "Open": 615.5,
+ "High": 619.96,
+ "Low": 612.79,
+ "Close": 619.96,
+ "Volume": 0
},
{
- "date": "2005-10-12",
- "open": "1184.87",
- "high": "1190.02",
- "low": "1173.65",
- "close": "1177.68",
- "volume": "2491280000"
+ "Date": "1996-01-25",
+ "Open": 618.72,
+ "High": 620.15,
+ "Low": 616.62,
+ "Close": 617.03,
+ "Volume": 0
},
{
- "date": "2005-10-13",
- "open": "1177.68",
- "high": "1179.56",
- "low": "1168.2",
- "close": "1176.84",
- "volume": "2351150000"
+ "Date": "1996-01-26",
+ "Open": 616.57,
+ "High": 621.71,
+ "Low": 615.77,
+ "Close": 621.62,
+ "Volume": 0
},
{
- "date": "2005-10-14",
- "open": "1176.84",
- "high": "1187.13",
- "low": "1175.44",
- "close": "1186.57",
- "volume": "2188940000"
+ "Date": "1996-01-29",
+ "Open": 623.22,
+ "High": 624.22,
+ "Low": 621.43,
+ "Close": 624.22,
+ "Volume": 0
},
{
- "date": "2005-10-17",
- "open": "1186.57",
- "high": "1191.21",
- "low": "1184.48",
- "close": "1190.1",
- "volume": "2054570000"
+ "Date": "1996-01-30",
+ "Open": 625.76,
+ "High": 630.29,
+ "Low": 624.22,
+ "Close": 630.15,
+ "Volume": 0
},
{
- "date": "2005-10-18",
- "open": "1190.1",
- "high": "1190.1",
- "low": "1178.13",
- "close": "1178.14",
- "volume": "2197010000"
+ "Date": "1996-01-31",
+ "Open": 629.69,
+ "High": 636.18,
+ "Low": 629.48,
+ "Close": 636.02,
+ "Volume": 0
},
{
- "date": "2005-10-19",
- "open": "1178.14",
- "high": "1195.76",
- "low": "1170.55",
- "close": "1195.76",
- "volume": "2703590000"
+ "Date": "1996-02-01",
+ "Open": 636.2,
+ "High": 638.46,
+ "Low": 634.54,
+ "Close": 638.46,
+ "Volume": 0
},
{
- "date": "2005-10-20",
- "open": "1195.76",
- "high": "1197.3",
- "low": "1173.3",
- "close": "1177.8",
- "volume": "2617250000"
+ "Date": "1996-02-02",
+ "Open": 637.27,
+ "High": 639.26,
+ "Low": 634.29,
+ "Close": 635.84,
+ "Volume": 0
},
{
- "date": "2005-10-21",
- "open": "1177.8",
- "high": "1186.46",
- "low": "1174.92",
- "close": "1179.59",
- "volume": "2470920000"
+ "Date": "1996-02-05",
+ "Open": 634.64,
+ "High": 641.43,
+ "Low": 633.72,
+ "Close": 641.43,
+ "Volume": 0
},
{
- "date": "2005-10-24",
- "open": "1179.59",
- "high": "1199.39",
- "low": "1179.59",
- "close": "1199.38",
- "volume": "2197790000"
+ "Date": "1996-02-06",
+ "Open": 640.16,
+ "High": 646.67,
+ "Low": 639.68,
+ "Close": 646.33,
+ "Volume": 0
},
{
- "date": "2005-10-25",
- "open": "1199.38",
- "high": "1201.3",
- "low": "1189.29",
- "close": "1196.54",
- "volume": "2312470000"
+ "Date": "1996-02-07",
+ "Open": 647.41,
+ "High": 649.93,
+ "Low": 645.6,
+ "Close": 649.93,
+ "Volume": 0
},
{
- "date": "2005-10-26",
- "open": "1196.54",
- "high": "1204.01",
- "low": "1191.38",
- "close": "1191.38",
- "volume": "2467750000"
+ "Date": "1996-02-08",
+ "Open": 647.99,
+ "High": 656.54,
+ "Low": 647.93,
+ "Close": 656.07,
+ "Volume": 0
},
{
- "date": "2005-10-27",
- "open": "1191.38",
- "high": "1192.65",
- "low": "1178.89",
- "close": "1178.9",
- "volume": "2395370000"
+ "Date": "1996-02-09",
+ "Open": 656.3,
+ "High": 661.09,
+ "Low": 653.65,
+ "Close": 656.37,
+ "Volume": 0
},
{
- "date": "2005-10-28",
- "open": "1178.9",
- "high": "1198.41",
- "low": "1178.9",
- "close": "1198.41",
- "volume": "2379400000"
+ "Date": "1996-02-12",
+ "Open": 658.48,
+ "High": 662.95,
+ "Low": 656.35,
+ "Close": 661.45,
+ "Volume": 0
},
{
- "date": "2005-10-31",
- "open": "1198.41",
- "high": "1211.43",
- "low": "1198.41",
- "close": "1207.01",
- "volume": "2567470000"
+ "Date": "1996-02-13",
+ "Open": 659.53,
+ "High": 664.23,
+ "Low": 657.92,
+ "Close": 660.51,
+ "Volume": 0
},
{
- "date": "2005-11-01",
- "open": "1207.01",
- "high": "1207.34",
- "low": "1201.66",
- "close": "1202.76",
- "volume": "2457850000"
+ "Date": "1996-02-14",
+ "Open": 659.66,
+ "High": 661.54,
+ "Low": 654.36,
+ "Close": 655.58,
+ "Volume": 0
},
{
- "date": "2005-11-02",
- "open": "1202.76",
- "high": "1215.17",
- "low": "1201.07",
- "close": "1214.76",
- "volume": "2648090000"
+ "Date": "1996-02-15",
+ "Open": 655.21,
+ "High": 656.85,
+ "Low": 651.16,
+ "Close": 651.32,
+ "Volume": 0
},
{
- "date": "2005-11-03",
- "open": "1214.76",
- "high": "1224.7",
- "low": "1214.76",
- "close": "1219.94",
- "volume": "2716630000"
+ "Date": "1996-02-16",
+ "Open": 648.07,
+ "High": 651.43,
+ "Low": 647,
+ "Close": 647.98,
+ "Volume": 0
},
{
- "date": "2005-11-04",
- "open": "1219.94",
- "high": "1222.52",
- "low": "1214.45",
- "close": "1220.14",
- "volume": "2050510000"
+ "Date": "1996-02-20",
+ "Open": 643.08,
+ "High": 647.98,
+ "Low": 638.79,
+ "Close": 640.65,
+ "Volume": 0
},
{
- "date": "2005-11-07",
- "open": "1220.14",
- "high": "1224.18",
- "low": "1217.29",
- "close": "1222.81",
- "volume": "1987580000"
+ "Date": "1996-02-21",
+ "Open": 642.69,
+ "High": 648.12,
+ "Low": 640.66,
+ "Close": 648.1,
+ "Volume": 0
},
{
- "date": "2005-11-08",
- "open": "1222.81",
- "high": "1222.81",
- "low": "1216.08",
- "close": "1218.59",
- "volume": "1965050000"
+ "Date": "1996-02-22",
+ "Open": 653.58,
+ "High": 659.76,
+ "Low": 648.1,
+ "Close": 658.86,
+ "Volume": 0
},
{
- "date": "2005-11-09",
- "open": "1218.59",
- "high": "1226.59",
- "low": "1216.53",
- "close": "1220.65",
- "volume": "2214460000"
+ "Date": "1996-02-23",
+ "Open": 661.51,
+ "High": 663,
+ "Low": 652.25,
+ "Close": 659.08,
+ "Volume": 0
},
{
- "date": "2005-11-10",
- "open": "1220.65",
- "high": "1232.41",
- "low": "1215.05",
- "close": "1230.96",
- "volume": "2378460000"
+ "Date": "1996-02-26",
+ "Open": 656.08,
+ "High": 659.08,
+ "Low": 650.16,
+ "Close": 650.46,
+ "Volume": 0
},
{
- "date": "2005-11-11",
- "open": "1230.96",
- "high": "1235.7",
- "low": "1230.72",
- "close": "1234.72",
- "volume": "1773140000"
+ "Date": "1996-02-27",
+ "Open": 649.39,
+ "High": 650.63,
+ "Low": 643.88,
+ "Close": 647.24,
+ "Volume": 0
},
{
- "date": "2005-11-14",
- "open": "1234.72",
- "high": "1237.2",
- "low": "1231.78",
- "close": "1233.76",
- "volume": "1899780000"
+ "Date": "1996-02-28",
+ "Open": 651.46,
+ "High": 654.4,
+ "Low": 643.99,
+ "Close": 644.75,
+ "Volume": 0
},
{
- "date": "2005-11-15",
- "open": "1233.76",
- "high": "1237.94",
- "low": "1226.41",
- "close": "1229.01",
- "volume": "2359370000"
+ "Date": "1996-02-29",
+ "Open": 642.83,
+ "High": 646.96,
+ "Low": 639.02,
+ "Close": 640.43,
+ "Volume": 0
},
{
- "date": "2005-11-16",
- "open": "1229.01",
- "high": "1232.24",
- "low": "1227.18",
- "close": "1231.21",
- "volume": "2121580000"
+ "Date": "1996-03-01",
+ "Open": 641.97,
+ "High": 644.39,
+ "Low": 635.01,
+ "Close": 644.37,
+ "Volume": 0
},
{
- "date": "2005-11-17",
- "open": "1231.21",
- "high": "1242.96",
- "low": "1231.21",
- "close": "1242.8",
- "volume": "2298040000"
+ "Date": "1996-03-04",
+ "Open": 646.59,
+ "High": 653.54,
+ "Low": 644.37,
+ "Close": 650.81,
+ "Volume": 0
},
{
- "date": "2005-11-18",
- "open": "1242.8",
- "high": "1249.58",
- "low": "1240.71",
- "close": "1248.27",
- "volume": "2453290000"
+ "Date": "1996-03-05",
+ "Open": 649.97,
+ "High": 655.81,
+ "Low": 648.78,
+ "Close": 655.79,
+ "Volume": 0
},
{
- "date": "2005-11-21",
- "open": "1248.27",
- "high": "1255.89",
- "low": "1246.9",
- "close": "1254.85",
- "volume": "2117350000"
+ "Date": "1996-03-06",
+ "Open": 655.93,
+ "High": 656.97,
+ "Low": 651.61,
+ "Close": 652,
+ "Volume": 0
},
{
- "date": "2005-11-22",
- "open": "1254.85",
- "high": "1261.9",
- "low": "1251.4",
- "close": "1261.23",
- "volume": "2291420000"
+ "Date": "1996-03-07",
+ "Open": 650.58,
+ "High": 653.65,
+ "Low": 649.54,
+ "Close": 653.65,
+ "Volume": 0
},
{
- "date": "2005-11-23",
- "open": "1261.23",
- "high": "1270.64",
- "low": "1259.51",
- "close": "1265.61",
- "volume": "1985400000"
+ "Date": "1996-03-08",
+ "Open": 641.41,
+ "High": 653.66,
+ "Low": 627.64,
+ "Close": 633.5,
+ "Volume": 0
},
{
- "date": "2005-11-25",
- "open": "1265.61",
- "high": "1268.78",
- "low": "1265.54",
- "close": "1268.25",
- "volume": "724940000"
+ "Date": "1996-03-11",
+ "Open": 632.54,
+ "High": 640.41,
+ "Low": 629.95,
+ "Close": 640.02,
+ "Volume": 0
},
{
- "date": "2005-11-28",
- "open": "1268.25",
- "high": "1268.44",
- "low": "1257.17",
- "close": "1257.46",
- "volume": "2016900000"
+ "Date": "1996-03-12",
+ "Open": 636.06,
+ "High": 640.02,
+ "Low": 628.82,
+ "Close": 637.09,
+ "Volume": 0
},
{
- "date": "2005-11-29",
- "open": "1257.46",
- "high": "1266.18",
- "low": "1257.46",
- "close": "1257.48",
- "volume": "2268340000"
+ "Date": "1996-03-13",
+ "Open": 637.82,
+ "High": 640.53,
+ "Low": 635.2,
+ "Close": 638.55,
+ "Volume": 0
},
{
- "date": "2005-11-30",
- "open": "1257.48",
- "high": "1260.93",
- "low": "1249.39",
- "close": "1249.48",
- "volume": "2374690000"
+ "Date": "1996-03-14",
+ "Open": 640.76,
+ "High": 644.17,
+ "Low": 638.55,
+ "Close": 640.87,
+ "Volume": 0
},
{
- "date": "2005-12-01",
- "open": "1249.48",
- "high": "1266.17",
- "low": "1249.48",
- "close": "1264.67",
- "volume": "2614830000"
+ "Date": "1996-03-15",
+ "Open": 639.85,
+ "High": 642.88,
+ "Low": 638.35,
+ "Close": 641.43,
+ "Volume": 0
},
{
- "date": "2005-12-02",
- "open": "1264.67",
- "high": "1266.85",
- "low": "1261.42",
- "close": "1265.08",
- "volume": "2125580000"
+ "Date": "1996-03-18",
+ "Open": 645.94,
+ "High": 652.65,
+ "Low": 641.43,
+ "Close": 652.65,
+ "Volume": 0
},
{
- "date": "2005-12-05",
- "open": "1265.08",
- "high": "1265.08",
- "low": "1258.12",
- "close": "1262.09",
- "volume": "2325840000"
+ "Date": "1996-03-19",
+ "Open": 655.35,
+ "High": 656.18,
+ "Low": 649.8,
+ "Close": 651.69,
+ "Volume": 0
},
{
- "date": "2005-12-06",
- "open": "1262.09",
- "high": "1272.89",
- "low": "1262.09",
- "close": "1263.7",
- "volume": "2110740000"
+ "Date": "1996-03-20",
+ "Open": 652.15,
+ "High": 653.14,
+ "Low": 645.58,
+ "Close": 649.98,
+ "Volume": 0
},
{
- "date": "2005-12-07",
- "open": "1263.7",
- "high": "1264.85",
- "low": "1253.02",
- "close": "1257.37",
- "volume": "2093830000"
+ "Date": "1996-03-21",
+ "Open": 649.94,
+ "High": 651.54,
+ "Low": 648.1,
+ "Close": 649.19,
+ "Volume": 0
},
{
- "date": "2005-12-08",
- "open": "1257.37",
- "high": "1263.36",
- "low": "1250.91",
- "close": "1255.84",
- "volume": "2178300000"
+ "Date": "1996-03-22",
+ "Open": 650.9,
+ "High": 652.09,
+ "Low": 649.2,
+ "Close": 650.62,
+ "Volume": 0
},
{
- "date": "2005-12-09",
- "open": "1255.84",
- "high": "1263.08",
- "low": "1254.24",
- "close": "1259.37",
- "volume": "1896290000"
+ "Date": "1996-03-25",
+ "Open": 653.66,
+ "High": 655.51,
+ "Low": 648.83,
+ "Close": 650.04,
+ "Volume": 0
},
{
- "date": "2005-12-12",
- "open": "1259.37",
- "high": "1263.86",
- "low": "1255.52",
- "close": "1260.43",
- "volume": "1876550000"
+ "Date": "1996-03-26",
+ "Open": 649.12,
+ "High": 654.32,
+ "Low": 648.16,
+ "Close": 652.97,
+ "Volume": 0
},
{
- "date": "2005-12-13",
- "open": "1260.43",
- "high": "1272.11",
- "low": "1258.56",
- "close": "1267.43",
- "volume": "2390020000"
+ "Date": "1996-03-27",
+ "Open": 652.96,
+ "High": 653.95,
+ "Low": 647.61,
+ "Close": 648.91,
+ "Volume": 0
},
{
- "date": "2005-12-14",
- "open": "1267.43",
- "high": "1275.8",
- "low": "1267.07",
- "close": "1272.74",
- "volume": "2145520000"
+ "Date": "1996-03-28",
+ "Open": 647.84,
+ "High": 649.59,
+ "Low": 646.36,
+ "Close": 648.94,
+ "Volume": 0
},
{
- "date": "2005-12-15",
- "open": "1272.74",
- "high": "1275.17",
- "low": "1267.74",
- "close": "1270.94",
- "volume": "2180590000"
+ "Date": "1996-03-29",
+ "Open": 645.31,
+ "High": 645.97,
+ "Low": 644.9,
+ "Close": 645.5,
+ "Volume": 0
},
{
- "date": "2005-12-16",
- "open": "1270.94",
- "high": "1275.24",
- "low": "1267.32",
- "close": "1267.32",
- "volume": "2584190000"
+ "Date": "1996-04-01",
+ "Open": 649.6,
+ "High": 653.88,
+ "Low": 645.51,
+ "Close": 653.73,
+ "Volume": 0
},
{
- "date": "2005-12-19",
- "open": "1267.32",
- "high": "1270.51",
- "low": "1259.28",
- "close": "1259.92",
- "volume": "2208810000"
+ "Date": "1996-04-02",
+ "Open": 653.5,
+ "High": 655.28,
+ "Low": 652.81,
+ "Close": 655.26,
+ "Volume": 0
},
{
- "date": "2005-12-20",
- "open": "1259.92",
- "high": "1263.86",
- "low": "1257.21",
- "close": "1259.62",
- "volume": "1996690000"
+ "Date": "1996-04-03",
+ "Open": 652.18,
+ "High": 655.9,
+ "Low": 651.81,
+ "Close": 655.88,
+ "Volume": 0
},
{
- "date": "2005-12-21",
- "open": "1259.62",
- "high": "1269.37",
- "low": "1259.62",
- "close": "1262.79",
- "volume": "2065170000"
+ "Date": "1996-04-04",
+ "Open": 655.85,
+ "High": 656.69,
+ "Low": 654.9,
+ "Close": 655.86,
+ "Volume": 0
},
{
- "date": "2005-12-22",
- "open": "1262.79",
- "high": "1268.19",
- "low": "1262.5",
- "close": "1268.12",
- "volume": "1888500000"
+ "Date": "1996-04-08",
+ "Open": 643.46,
+ "High": 655.86,
+ "Low": 638.04,
+ "Close": 644.24,
+ "Volume": 0
},
{
- "date": "2005-12-23",
- "open": "1268.12",
- "high": "1269.76",
- "low": "1265.92",
- "close": "1268.66",
- "volume": "1285810000"
+ "Date": "1996-04-09",
+ "Open": 644.97,
+ "High": 646.34,
+ "Low": 640.85,
+ "Close": 642.19,
+ "Volume": 0
},
{
- "date": "2005-12-27",
- "open": "1268.66",
- "high": "1271.83",
- "low": "1256.54",
- "close": "1256.54",
- "volume": "1540470000"
+ "Date": "1996-04-10",
+ "Open": 641.1,
+ "High": 642.79,
+ "Low": 631.77,
+ "Close": 633.5,
+ "Volume": 0
},
{
- "date": "2005-12-28",
- "open": "1256.54",
- "high": "1261.1",
- "low": "1256.54",
- "close": "1258.17",
- "volume": "1422360000"
+ "Date": "1996-04-11",
+ "Open": 632.83,
+ "High": 635.27,
+ "Low": 624.15,
+ "Close": 631.18,
+ "Volume": 0
},
{
- "date": "2005-12-29",
- "open": "1258.17",
- "high": "1260.61",
- "low": "1254.18",
- "close": "1254.42",
- "volume": "1382540000"
+ "Date": "1996-04-12",
+ "Open": 632.11,
+ "High": 637.14,
+ "Low": 631.18,
+ "Close": 636.71,
+ "Volume": 0
},
{
- "date": "2005-12-30",
- "open": "1254.42",
- "high": "1254.42",
- "low": "1246.59",
- "close": "1248.29",
- "volume": "1443500000"
+ "Date": "1996-04-15",
+ "Open": 638.89,
+ "High": 642.49,
+ "Low": 636.72,
+ "Close": 642.49,
+ "Volume": 0
},
{
- "date": "2006-01-03",
- "open": "1248.29",
- "high": "1270.22",
- "low": "1245.74",
- "close": "1268.8",
- "volume": "2554570000"
+ "Date": "1996-04-16",
+ "Open": 643.47,
+ "High": 645.58,
+ "Low": 642.16,
+ "Close": 645,
+ "Volume": 0
},
{
- "date": "2006-01-04",
- "open": "1268.8",
- "high": "1275.37",
- "low": "1267.74",
- "close": "1273.46",
- "volume": "2515330000"
+ "Date": "1996-04-17",
+ "Open": 643.35,
+ "High": 645.01,
+ "Low": 638.72,
+ "Close": 641.61,
+ "Volume": 0
},
{
- "date": "2006-01-05",
- "open": "1273.46",
- "high": "1276.91",
- "low": "1270.3",
- "close": "1273.48",
- "volume": "2433340000"
+ "Date": "1996-04-18",
+ "Open": 643.59,
+ "High": 644.66,
+ "Low": 640.77,
+ "Close": 643.61,
+ "Volume": 0
},
{
- "date": "2006-01-06",
- "open": "1273.48",
- "high": "1286.09",
- "low": "1273.48",
- "close": "1285.45",
- "volume": "2446560000"
+ "Date": "1996-04-19",
+ "Open": 645.05,
+ "High": 647.32,
+ "Low": 643.61,
+ "Close": 645.07,
+ "Volume": 0
},
{
- "date": "2006-01-09",
- "open": "1285.45",
- "high": "1290.78",
- "low": "1284.82",
- "close": "1290.15",
- "volume": "2301490000"
+ "Date": "1996-04-22",
+ "Open": 649.72,
+ "High": 650.91,
+ "Low": 645.07,
+ "Close": 647.89,
+ "Volume": 0
},
{
- "date": "2006-01-10",
- "open": "1290.15",
- "high": "1290.15",
- "low": "1283.76",
- "close": "1289.69",
- "volume": "2373080000"
+ "Date": "1996-04-23",
+ "Open": 647.88,
+ "High": 651.6,
+ "Low": 647.7,
+ "Close": 651.58,
+ "Volume": 0
},
{
- "date": "2006-01-11",
- "open": "1289.72",
- "high": "1294.9",
- "low": "1288.12",
- "close": "1294.18",
- "volume": "2406130000"
+ "Date": "1996-04-24",
+ "Open": 652.71,
+ "High": 653.38,
+ "Low": 648.26,
+ "Close": 650.17,
+ "Volume": 0
},
{
- "date": "2006-01-12",
- "open": "1294.18",
- "high": "1294.18",
- "low": "1285.04",
- "close": "1286.06",
- "volume": "2318350000"
+ "Date": "1996-04-25",
+ "Open": 649.66,
+ "High": 654.18,
+ "Low": 647.07,
+ "Close": 652.87,
+ "Volume": 0
},
{
- "date": "2006-01-13",
- "open": "1286.06",
- "high": "1288.96",
- "low": "1282.78",
- "close": "1287.61",
- "volume": "2206510000"
+ "Date": "1996-04-26",
+ "Open": 652.83,
+ "High": 656.43,
+ "Low": 651.96,
+ "Close": 653.46,
+ "Volume": 0
},
{
- "date": "2006-01-17",
- "open": "1287.61",
- "high": "1287.61",
- "low": "1278.61",
- "close": "1282.93",
- "volume": "2179970000"
+ "Date": "1996-04-29",
+ "Open": 651.85,
+ "High": 654.72,
+ "Low": 651.61,
+ "Close": 654.16,
+ "Volume": 0
},
{
- "date": "2006-01-18",
- "open": "1282.93",
- "high": "1282.93",
- "low": "1272.08",
- "close": "1277.93",
- "volume": "2233200000"
+ "Date": "1996-04-30",
+ "Open": 653.12,
+ "High": 654.6,
+ "Low": 651.06,
+ "Close": 654.17,
+ "Volume": 0
},
{
- "date": "2006-01-19",
- "open": "1277.93",
- "high": "1287.79",
- "low": "1277.93",
- "close": "1285.04",
- "volume": "2444020000"
+ "Date": "1996-05-01",
+ "Open": 652.31,
+ "High": 656.44,
+ "Low": 652.26,
+ "Close": 654.58,
+ "Volume": 0
},
{
- "date": "2006-01-20",
- "open": "1285.04",
- "high": "1285.04",
- "low": "1260.92",
- "close": "1261.49",
- "volume": "2845810000"
+ "Date": "1996-05-02",
+ "Open": 651.94,
+ "High": 654.59,
+ "Low": 642.13,
+ "Close": 643.38,
+ "Volume": 0
},
{
- "date": "2006-01-23",
- "open": "1261.49",
- "high": "1268.19",
- "low": "1261.49",
- "close": "1263.82",
- "volume": "2256070000"
+ "Date": "1996-05-03",
+ "Open": 645.63,
+ "High": 648.46,
+ "Low": 640.23,
+ "Close": 641.63,
+ "Volume": 0
},
{
- "date": "2006-01-24",
- "open": "1263.82",
- "high": "1271.47",
- "low": "1263.82",
- "close": "1266.86",
- "volume": "2608720000"
+ "Date": "1996-05-06",
+ "Open": 643.72,
+ "High": 644.65,
+ "Low": 636.21,
+ "Close": 640.81,
+ "Volume": 0
},
{
- "date": "2006-01-25",
- "open": "1266.86",
- "high": "1271.87",
- "low": "1259.42",
- "close": "1264.68",
- "volume": "2617060000"
+ "Date": "1996-05-07",
+ "Open": 640.21,
+ "High": 641.41,
+ "Low": 636.97,
+ "Close": 638.26,
+ "Volume": 0
},
{
- "date": "2006-01-26",
- "open": "1264.68",
- "high": "1276.44",
- "low": "1264.68",
- "close": "1273.83",
- "volume": "2856780000"
+ "Date": "1996-05-08",
+ "Open": 635.61,
+ "High": 644.79,
+ "Low": 630.07,
+ "Close": 644.77,
+ "Volume": 0
},
{
- "date": "2006-01-27",
- "open": "1273.83",
- "high": "1286.38",
- "low": "1273.83",
- "close": "1283.72",
- "volume": "2623620000"
+ "Date": "1996-05-09",
+ "Open": 645.83,
+ "High": 647.96,
+ "Low": 643.18,
+ "Close": 645.44,
+ "Volume": 0
},
{
- "date": "2006-01-30",
- "open": "1283.72",
- "high": "1287.94",
- "low": "1283.51",
- "close": "1285.19",
- "volume": "2282730000"
+ "Date": "1996-05-10",
+ "Open": 650.33,
+ "High": 653,
+ "Low": 645.44,
+ "Close": 652.09,
+ "Volume": 0
},
{
- "date": "2006-01-31",
- "open": "1285.2",
- "high": "1285.2",
- "low": "1276.85",
- "close": "1280.08",
- "volume": "2708310000"
+ "Date": "1996-05-13",
+ "Open": 653.44,
+ "High": 662.16,
+ "Low": 652.1,
+ "Close": 661.51,
+ "Volume": 0
},
{
- "date": "2006-02-01",
- "open": "1280.08",
- "high": "1283.33",
- "low": "1277.57",
- "close": "1282.46",
- "volume": "2589410000"
+ "Date": "1996-05-14",
+ "Open": 663.29,
+ "High": 666.97,
+ "Low": 661.52,
+ "Close": 665.6,
+ "Volume": 0
},
{
- "date": "2006-02-02",
- "open": "1282.46",
- "high": "1282.46",
- "low": "1267.72",
- "close": "1270.84",
- "volume": "2565300000"
+ "Date": "1996-05-15",
+ "Open": 665.57,
+ "High": 669.83,
+ "Low": 664.47,
+ "Close": 665.42,
+ "Volume": 0
},
{
- "date": "2006-02-03",
- "open": "1270.84",
- "high": "1270.87",
- "low": "1261.02",
- "close": "1264.03",
- "volume": "2282210000"
+ "Date": "1996-05-16",
+ "Open": 664.08,
+ "High": 667.12,
+ "Low": 662.8,
+ "Close": 664.85,
+ "Volume": 0
},
{
- "date": "2006-02-06",
- "open": "1264.03",
- "high": "1267.04",
- "low": "1261.62",
- "close": "1265.02",
- "volume": "2132360000"
+ "Date": "1996-05-17",
+ "Open": 667.3,
+ "High": 669.85,
+ "Low": 664.86,
+ "Close": 668.91,
+ "Volume": 0
},
{
- "date": "2006-02-07",
- "open": "1265.02",
- "high": "1265.78",
- "low": "1253.61",
- "close": "1254.78",
- "volume": "2366370000"
+ "Date": "1996-05-20",
+ "Open": 671.89,
+ "High": 673.66,
+ "Low": 667.64,
+ "Close": 673.15,
+ "Volume": 0
},
{
- "date": "2006-02-08",
- "open": "1254.78",
- "high": "1266.47",
- "low": "1254.78",
- "close": "1265.65",
- "volume": "2456860000"
+ "Date": "1996-05-21",
+ "Open": 672.86,
+ "High": 675.56,
+ "Low": 672.26,
+ "Close": 672.76,
+ "Volume": 0
},
{
- "date": "2006-02-09",
- "open": "1265.65",
- "high": "1274.56",
- "low": "1262.8",
- "close": "1263.78",
- "volume": "2441920000"
+ "Date": "1996-05-22",
+ "Open": 673.28,
+ "High": 678.42,
+ "Low": 671.23,
+ "Close": 678.42,
+ "Volume": 0
},
{
- "date": "2006-02-10",
- "open": "1263.82",
- "high": "1269.89",
- "low": "1254.98",
- "close": "1266.99",
- "volume": "2290050000"
+ "Date": "1996-05-23",
+ "Open": 678.72,
+ "High": 681.1,
+ "Low": 673.46,
+ "Close": 676,
+ "Volume": 0
},
{
- "date": "2006-02-13",
- "open": "1266.99",
- "high": "1266.99",
- "low": "1258.34",
- "close": "1262.86",
- "volume": "1850080000"
+ "Date": "1996-05-24",
+ "Open": 678.91,
+ "High": 679.72,
+ "Low": 676,
+ "Close": 678.51,
+ "Volume": 0
},
{
- "date": "2006-02-14",
- "open": "1262.86",
- "high": "1278.21",
- "low": "1260.8",
- "close": "1275.53",
- "volume": "2437940000"
+ "Date": "1996-05-28",
+ "Open": 679.97,
+ "High": 679.98,
+ "Low": 671.53,
+ "Close": 672.23,
+ "Volume": 0
},
{
- "date": "2006-02-15",
- "open": "1275.53",
- "high": "1281",
- "low": "1271.06",
- "close": "1280",
- "volume": "2317590000"
+ "Date": "1996-05-29",
+ "Open": 671.96,
+ "High": 673.73,
+ "Low": 666.1,
+ "Close": 667.93,
+ "Volume": 0
},
{
- "date": "2006-02-16",
- "open": "1280",
- "high": "1289.39",
- "low": "1280",
- "close": "1289.38",
- "volume": "2251490000"
+ "Date": "1996-05-30",
+ "Open": 666.75,
+ "High": 673.51,
+ "Low": 664.56,
+ "Close": 671.7,
+ "Volume": 0
},
{
- "date": "2006-02-17",
- "open": "1289.38",
- "high": "1289.47",
- "low": "1284.07",
- "close": "1287.24",
- "volume": "2128260000"
+ "Date": "1996-05-31",
+ "Open": 671.49,
+ "High": 673.47,
+ "Low": 667.01,
+ "Close": 669.12,
+ "Volume": 0
},
{
- "date": "2006-02-21",
- "open": "1287.24",
- "high": "1291.92",
- "low": "1281.33",
- "close": "1283.03",
- "volume": "2104320000"
+ "Date": "1996-06-03",
+ "Open": 666.23,
+ "High": 669.13,
+ "Low": 665.2,
+ "Close": 667.68,
+ "Volume": 0
},
{
- "date": "2006-02-22",
- "open": "1283.03",
- "high": "1294.17",
- "low": "1283.03",
- "close": "1292.67",
- "volume": "2222380000"
+ "Date": "1996-06-04",
+ "Open": 670.95,
+ "High": 672.6,
+ "Low": 667.68,
+ "Close": 672.56,
+ "Volume": 0
},
{
- "date": "2006-02-23",
- "open": "1292.67",
- "high": "1293.84",
- "low": "1285.14",
- "close": "1287.79",
- "volume": "2144210000"
+ "Date": "1996-06-05",
+ "Open": 672.89,
+ "High": 678.46,
+ "Low": 672.1,
+ "Close": 678.44,
+ "Volume": 0
},
{
- "date": "2006-02-24",
- "open": "1287.79",
- "high": "1292.11",
- "low": "1285.62",
- "close": "1289.43",
- "volume": "1933010000"
+ "Date": "1996-06-06",
+ "Open": 679.25,
+ "High": 680.32,
+ "Low": 673.02,
+ "Close": 673.03,
+ "Volume": 0
},
{
- "date": "2006-02-27",
- "open": "1289.43",
- "high": "1297.57",
- "low": "1289.43",
- "close": "1294.12",
- "volume": "1975320000"
+ "Date": "1996-06-07",
+ "Open": 663.96,
+ "High": 673.31,
+ "Low": 662.48,
+ "Close": 673.31,
+ "Volume": 0
},
{
- "date": "2006-02-28",
- "open": "1294.12",
- "high": "1294.12",
- "low": "1278.66",
- "close": "1280.66",
- "volume": "2370860000"
+ "Date": "1996-06-10",
+ "Open": 673.54,
+ "High": 673.62,
+ "Low": 670.16,
+ "Close": 672.16,
+ "Volume": 0
},
{
- "date": "2006-03-01",
- "open": "1280.66",
- "high": "1291.8",
- "low": "1280.66",
- "close": "1291.24",
- "volume": "2308320000"
+ "Date": "1996-06-11",
+ "Open": 673,
+ "High": 676.72,
+ "Low": 669.95,
+ "Close": 670.97,
+ "Volume": 0
},
{
- "date": "2006-03-02",
- "open": "1291.24",
- "high": "1291.24",
- "low": "1283.21",
- "close": "1289.14",
- "volume": "2494590000"
+ "Date": "1996-06-12",
+ "Open": 671.68,
+ "High": 673.68,
+ "Low": 668.78,
+ "Close": 669.04,
+ "Volume": 0
},
{
- "date": "2006-03-03",
- "open": "1289.14",
- "high": "1297.33",
- "low": "1284.2",
- "close": "1287.23",
- "volume": "2152950000"
+ "Date": "1996-06-13",
+ "Open": 669.47,
+ "High": 670.54,
+ "Low": 665.5,
+ "Close": 667.92,
+ "Volume": 0
},
{
- "date": "2006-03-06",
- "open": "1287.23",
- "high": "1288.23",
- "low": "1275.67",
- "close": "1278.26",
- "volume": "2280190000"
+ "Date": "1996-06-14",
+ "Open": 667.99,
+ "High": 668.41,
+ "Low": 664.35,
+ "Close": 665.85,
+ "Volume": 0
},
{
- "date": "2006-03-07",
- "open": "1278.26",
- "high": "1278.26",
- "low": "1271.11",
- "close": "1275.88",
- "volume": "2268050000"
+ "Date": "1996-06-17",
+ "Open": 665.28,
+ "High": 668.28,
+ "Low": 664.1,
+ "Close": 665.16,
+ "Volume": 0
},
{
- "date": "2006-03-08",
- "open": "1275.88",
- "high": "1280.33",
- "low": "1268.42",
- "close": "1278.47",
- "volume": "2442870000"
+ "Date": "1996-06-18",
+ "Open": 665.66,
+ "High": 666.36,
+ "Low": 661.35,
+ "Close": 662.06,
+ "Volume": 0
},
{
- "date": "2006-03-09",
- "open": "1278.47",
- "high": "1282.74",
- "low": "1272.23",
- "close": "1272.23",
- "volume": "2140110000"
+ "Date": "1996-06-19",
+ "Open": 662.25,
+ "High": 665.62,
+ "Low": 661.21,
+ "Close": 661.96,
+ "Volume": 0
},
{
- "date": "2006-03-10",
- "open": "1272.23",
- "high": "1284.37",
- "low": "1271.11",
- "close": "1281.42",
- "volume": "2123450000"
+ "Date": "1996-06-20",
+ "Open": 663.07,
+ "High": 664.97,
+ "Low": 658.76,
+ "Close": 662.1,
+ "Volume": 0
},
{
- "date": "2006-03-13",
- "open": "1281.58",
- "high": "1287.37",
- "low": "1281.58",
- "close": "1284.13",
- "volume": "2070330000"
+ "Date": "1996-06-21",
+ "Open": 663.61,
+ "High": 666.84,
+ "Low": 662.1,
+ "Close": 666.84,
+ "Volume": 0
},
{
- "date": "2006-03-14",
- "open": "1284.13",
- "high": "1298.14",
- "low": "1282.67",
- "close": "1297.48",
- "volume": "2165270000"
+ "Date": "1996-06-24",
+ "Open": 668.22,
+ "High": 671.08,
+ "Low": 666.85,
+ "Close": 668.85,
+ "Volume": 0
},
{
- "date": "2006-03-15",
- "open": "1297.48",
- "high": "1304.4",
- "low": "1294.97",
- "close": "1303.02",
- "volume": "2293000000"
+ "Date": "1996-06-25",
+ "Open": 670.02,
+ "High": 670.66,
+ "Low": 667.29,
+ "Close": 668.48,
+ "Volume": 0
},
{
- "date": "2006-03-16",
- "open": "1303.02",
- "high": "1310.45",
- "low": "1303.02",
- "close": "1305.33",
- "volume": "2292180000"
+ "Date": "1996-06-26",
+ "Open": 667.97,
+ "High": 668.49,
+ "Low": 663.67,
+ "Close": 664.39,
+ "Volume": 0
},
{
- "date": "2006-03-17",
- "open": "1305.33",
- "high": "1309.79",
- "low": "1305.32",
- "close": "1307.25",
- "volume": "2549620000"
+ "Date": "1996-06-27",
+ "Open": 661.98,
+ "High": 668.91,
+ "Low": 661.57,
+ "Close": 668.55,
+ "Volume": 0
},
{
- "date": "2006-03-20",
- "open": "1307.25",
- "high": "1310",
- "low": "1303.59",
- "close": "1305.08",
- "volume": "1976830000"
+ "Date": "1996-06-28",
+ "Open": 670.35,
+ "High": 672.68,
+ "Low": 668.55,
+ "Close": 670.63,
+ "Volume": 0
},
{
- "date": "2006-03-21",
- "open": "1305.08",
- "high": "1310.88",
- "low": "1295.82",
- "close": "1297.23",
- "volume": "2147370000"
+ "Date": "1996-07-01",
+ "Open": 672.35,
+ "High": 675.88,
+ "Low": 670.63,
+ "Close": 675.88,
+ "Volume": 0
},
{
- "date": "2006-03-22",
- "open": "1297.23",
- "high": "1305.97",
- "low": "1295.81",
- "close": "1305.04",
- "volume": "2039810000"
+ "Date": "1996-07-02",
+ "Open": 674.72,
+ "High": 675.89,
+ "Low": 672.56,
+ "Close": 673.61,
+ "Volume": 0
},
{
- "date": "2006-03-23",
- "open": "1305.04",
- "high": "1305.04",
- "low": "1298.11",
- "close": "1301.67",
- "volume": "1980940000"
+ "Date": "1996-07-03",
+ "Open": 672.48,
+ "High": 673.64,
+ "Low": 670.21,
+ "Close": 672.4,
+ "Volume": 0
},
{
- "date": "2006-03-24",
- "open": "1301.67",
- "high": "1306.53",
- "low": "1298.89",
- "close": "1302.95",
- "volume": "2326070000"
+ "Date": "1996-07-05",
+ "Open": 660.29,
+ "High": 672.41,
+ "Low": 657.41,
+ "Close": 657.44,
+ "Volume": 0
},
{
- "date": "2006-03-27",
- "open": "1302.95",
- "high": "1303.74",
- "low": "1299.09",
- "close": "1301.61",
- "volume": "2029700000"
+ "Date": "1996-07-08",
+ "Open": 654.79,
+ "High": 657.66,
+ "Low": 651.14,
+ "Close": 652.54,
+ "Volume": 0
},
{
- "date": "2006-03-28",
- "open": "1301.61",
- "high": "1306.24",
- "low": "1291.84",
- "close": "1293.23",
- "volume": "2148580000"
+ "Date": "1996-07-09",
+ "Open": 654.72,
+ "High": 656.6,
+ "Low": 652.54,
+ "Close": 654.75,
+ "Volume": 0
},
{
- "date": "2006-03-29",
- "open": "1293.23",
- "high": "1305.6",
- "low": "1293.23",
- "close": "1302.89",
- "volume": "2143540000"
+ "Date": "1996-07-10",
+ "Open": 654.29,
+ "High": 656.28,
+ "Low": 648.4,
+ "Close": 656.06,
+ "Volume": 0
},
{
- "date": "2006-03-30",
- "open": "1302.89",
- "high": "1310.15",
- "low": "1296.72",
- "close": "1300.25",
- "volume": "2294560000"
+ "Date": "1996-07-11",
+ "Open": 653.52,
+ "High": 656.07,
+ "Low": 639.53,
+ "Close": 645.67,
+ "Volume": 0
},
{
- "date": "2006-03-31",
- "open": "1300.25",
- "high": "1303",
- "low": "1294.87",
- "close": "1294.87",
- "volume": "2236710000"
+ "Date": "1996-07-12",
+ "Open": 645.12,
+ "High": 647.65,
+ "Low": 640.22,
+ "Close": 646.19,
+ "Volume": 0
},
{
- "date": "2006-04-03",
- "open": "1302.88",
- "high": "1309.19",
- "low": "1296.65",
- "close": "1297.81",
- "volume": "2494080000"
+ "Date": "1996-07-15",
+ "Open": 643.94,
+ "High": 646.2,
+ "Low": 629.7,
+ "Close": 629.8,
+ "Volume": 0
},
{
- "date": "2006-04-04",
- "open": "1297.81",
- "high": "1307.55",
- "low": "1294.71",
- "close": "1305.93",
- "volume": "2147660000"
+ "Date": "1996-07-16",
+ "Open": 630.27,
+ "High": 631.99,
+ "Low": 605.89,
+ "Close": 628.37,
+ "Volume": 0
},
{
- "date": "2006-04-05",
- "open": "1305.93",
- "high": "1312.81",
- "low": "1304.82",
- "close": "1311.56",
- "volume": "2420020000"
+ "Date": "1996-07-17",
+ "Open": 632.55,
+ "High": 636.61,
+ "Low": 628.37,
+ "Close": 634.07,
+ "Volume": 0
},
{
- "date": "2006-04-06",
- "open": "1311.56",
- "high": "1311.99",
- "low": "1302.44",
- "close": "1309.04",
- "volume": "2281680000"
+ "Date": "1996-07-18",
+ "Open": 636.16,
+ "High": 644.45,
+ "Low": 633.29,
+ "Close": 643.56,
+ "Volume": 0
},
{
- "date": "2006-04-07",
- "open": "1309.04",
- "high": "1314.07",
- "low": "1294.18",
- "close": "1295.5",
- "volume": "2082470000"
+ "Date": "1996-07-19",
+ "Open": 641.46,
+ "High": 643.57,
+ "Low": 635.51,
+ "Close": 638.73,
+ "Volume": 0
},
{
- "date": "2006-04-10",
- "open": "1295.51",
- "high": "1300.74",
- "low": "1293.17",
- "close": "1296.62",
- "volume": "1898320000"
+ "Date": "1996-07-22",
+ "Open": 633.73,
+ "High": 638.73,
+ "Low": 630.38,
+ "Close": 633.77,
+ "Volume": 0
},
{
- "date": "2006-04-11",
- "open": "1296.6",
- "high": "1300.71",
- "low": "1282.96",
- "close": "1286.57",
- "volume": "2232880000"
+ "Date": "1996-07-23",
+ "Open": 633.85,
+ "High": 637.72,
+ "Low": 625.66,
+ "Close": 626.87,
+ "Volume": 0
},
{
- "date": "2006-04-12",
- "open": "1286.57",
- "high": "1290.93",
- "low": "1286.45",
- "close": "1288.12",
- "volume": "1938100000"
+ "Date": "1996-07-24",
+ "Open": 620.38,
+ "High": 629.1,
+ "Low": 616.43,
+ "Close": 626.65,
+ "Volume": 0
},
{
- "date": "2006-04-13",
- "open": "1288.12",
- "high": "1292.09",
- "low": "1283.37",
- "close": "1289.12",
- "volume": "1891940000"
+ "Date": "1996-07-25",
+ "Open": 631.04,
+ "High": 633.57,
+ "Low": 626.65,
+ "Close": 631.17,
+ "Volume": 0
},
{
- "date": "2006-04-17",
- "open": "1289.12",
- "high": "1292.45",
- "low": "1280.74",
- "close": "1285.33",
- "volume": "1794650000"
+ "Date": "1996-07-26",
+ "Open": 632.84,
+ "High": 636.23,
+ "Low": 631.17,
+ "Close": 635.9,
+ "Volume": 0
},
{
- "date": "2006-04-18",
- "open": "1285.33",
- "high": "1309.02",
- "low": "1285.33",
- "close": "1307.28",
- "volume": "2595440000"
+ "Date": "1996-07-29",
+ "Open": 634.63,
+ "High": 635.9,
+ "Low": 630.9,
+ "Close": 630.91,
+ "Volume": 0
},
{
- "date": "2006-04-19",
- "open": "1307.65",
- "high": "1310.39",
- "low": "1302.79",
- "close": "1309.93",
- "volume": "2447310000"
+ "Date": "1996-07-30",
+ "Open": 631.61,
+ "High": 635.26,
+ "Low": 629.22,
+ "Close": 635.26,
+ "Volume": 0
},
{
- "date": "2006-04-20",
- "open": "1309.93",
- "high": "1318.16",
- "low": "1306.38",
- "close": "1311.46",
- "volume": "2512920000"
+ "Date": "1996-07-31",
+ "Open": 635.25,
+ "High": 640.54,
+ "Low": 633.74,
+ "Close": 639.95,
+ "Volume": 0
},
{
- "date": "2006-04-21",
- "open": "1311.46",
- "high": "1317.67",
- "low": "1306.59",
- "close": "1311.28",
- "volume": "2392630000"
+ "Date": "1996-08-01",
+ "Open": 639.85,
+ "High": 650.66,
+ "Low": 639.49,
+ "Close": 650.02,
+ "Volume": 0
},
{
- "date": "2006-04-24",
- "open": "1311.28",
- "high": "1311.28",
- "low": "1303.79",
- "close": "1308.11",
- "volume": "2117330000"
+ "Date": "1996-08-02",
+ "Open": 657.21,
+ "High": 662.49,
+ "Low": 650.02,
+ "Close": 662.49,
+ "Volume": 0
},
{
- "date": "2006-04-25",
- "open": "1308.11",
- "high": "1310.79",
- "low": "1299.17",
- "close": "1301.74",
- "volume": "2366380000"
+ "Date": "1996-08-05",
+ "Open": 663.59,
+ "High": 663.64,
+ "Low": 659.03,
+ "Close": 660.23,
+ "Volume": 0
},
{
- "date": "2006-04-26",
- "open": "1301.74",
- "high": "1310.97",
- "low": "1301.74",
- "close": "1305.41",
- "volume": "2502690000"
+ "Date": "1996-08-06",
+ "Open": 657.21,
+ "High": 662.75,
+ "Low": 656.83,
+ "Close": 662.38,
+ "Volume": 0
},
{
- "date": "2006-04-27",
- "open": "1305.41",
- "high": "1315",
- "low": "1295.57",
- "close": "1309.72",
- "volume": "2772010000"
+ "Date": "1996-08-07",
+ "Open": 664.05,
+ "High": 664.61,
+ "Low": 660,
+ "Close": 664.16,
+ "Volume": 0
},
{
- "date": "2006-04-28",
- "open": "1309.72",
- "high": "1316.04",
- "low": "1306.16",
- "close": "1310.61",
- "volume": "2419920000"
+ "Date": "1996-08-08",
+ "Open": 662.1,
+ "High": 664.17,
+ "Low": 661.28,
+ "Close": 662.59,
+ "Volume": 0
},
{
- "date": "2006-05-01",
- "open": "1310.61",
- "high": "1317.21",
- "low": "1303.46",
- "close": "1305.19",
- "volume": "2437040000"
+ "Date": "1996-08-09",
+ "Open": 662.68,
+ "High": 665.37,
+ "Low": 660.31,
+ "Close": 662.1,
+ "Volume": 0
},
{
- "date": "2006-05-02",
- "open": "1305.19",
- "high": "1313.66",
- "low": "1305.19",
- "close": "1313.21",
- "volume": "2403470000"
+ "Date": "1996-08-12",
+ "Open": 660.88,
+ "High": 665.77,
+ "Low": 658.95,
+ "Close": 665.77,
+ "Volume": 0
},
{
- "date": "2006-05-03",
- "open": "1313.21",
- "high": "1313.47",
- "low": "1303.92",
- "close": "1308.12",
- "volume": "2395230000"
+ "Date": "1996-08-13",
+ "Open": 663.62,
+ "High": 665.77,
+ "Low": 659.13,
+ "Close": 660.2,
+ "Volume": 0
},
{
- "date": "2006-05-04",
- "open": "1307.85",
- "high": "1315.14",
- "low": "1307.85",
- "close": "1312.25",
- "volume": "2431450000"
+ "Date": "1996-08-14",
+ "Open": 660.79,
+ "High": 662.42,
+ "Low": 658.47,
+ "Close": 662.05,
+ "Volume": 0
},
{
- "date": "2006-05-05",
- "open": "1312.25",
- "high": "1326.53",
- "low": "1312.25",
- "close": "1325.76",
- "volume": "2294760000"
+ "Date": "1996-08-15",
+ "Open": 661.33,
+ "High": 664.18,
+ "Low": 660.64,
+ "Close": 662.28,
+ "Volume": 0
},
{
- "date": "2006-05-08",
- "open": "1325.76",
- "high": "1326.7",
- "low": "1322.87",
- "close": "1324.66",
- "volume": "2151300000"
+ "Date": "1996-08-16",
+ "Open": 663.67,
+ "High": 666.34,
+ "Low": 662.26,
+ "Close": 665.21,
+ "Volume": 0
},
{
- "date": "2006-05-09",
- "open": "1324.66",
- "high": "1326.6",
- "low": "1322.48",
- "close": "1325.14",
- "volume": "2157290000"
+ "Date": "1996-08-19",
+ "Open": 666.81,
+ "High": 667.12,
+ "Low": 665,
+ "Close": 666.58,
+ "Volume": 0
},
{
- "date": "2006-05-10",
- "open": "1324.57",
- "high": "1325.51",
- "low": "1317.44",
- "close": "1322.85",
- "volume": "2268550000"
+ "Date": "1996-08-20",
+ "Open": 666.04,
+ "High": 666.99,
+ "Low": 665.15,
+ "Close": 665.69,
+ "Volume": 0
},
{
- "date": "2006-05-11",
- "open": "1322.63",
- "high": "1322.63",
- "low": "1303.45",
- "close": "1305.92",
- "volume": "2531520000"
+ "Date": "1996-08-21",
+ "Open": 663.18,
+ "High": 665.69,
+ "Low": 662.16,
+ "Close": 665.07,
+ "Volume": 0
},
{
- "date": "2006-05-12",
- "open": "1305.88",
- "high": "1305.88",
- "low": "1290.38",
- "close": "1291.24",
- "volume": "2567970000"
+ "Date": "1996-08-22",
+ "Open": 666.83,
+ "High": 670.68,
+ "Low": 664.88,
+ "Close": 670.68,
+ "Volume": 0
},
{
- "date": "2006-05-15",
- "open": "1291.19",
- "high": "1294.81",
- "low": "1284.51",
- "close": "1294.5",
- "volume": "2505660000"
+ "Date": "1996-08-23",
+ "Open": 668.9,
+ "High": 670.68,
+ "Low": 664.93,
+ "Close": 667.03,
+ "Volume": 0
},
{
- "date": "2006-05-16",
- "open": "1294.5",
- "high": "1297.88",
- "low": "1288.51",
- "close": "1292.08",
- "volume": "2386210000"
+ "Date": "1996-08-26",
+ "Open": 665.38,
+ "High": 667.03,
+ "Low": 662.36,
+ "Close": 663.88,
+ "Volume": 0
},
{
- "date": "2006-05-17",
- "open": "1291.73",
- "high": "1291.73",
- "low": "1267.31",
- "close": "1270.32",
- "volume": "2830200000"
+ "Date": "1996-08-27",
+ "Open": 664.53,
+ "High": 666.45,
+ "Low": 663.5,
+ "Close": 666.31,
+ "Volume": 0
},
{
- "date": "2006-05-18",
- "open": "1270.25",
- "high": "1274.89",
- "low": "1261.75",
- "close": "1261.81",
- "volume": "2537490000"
+ "Date": "1996-08-28",
+ "Open": 666.98,
+ "High": 667.41,
+ "Low": 664.39,
+ "Close": 664.81,
+ "Volume": 0
},
{
- "date": "2006-05-19",
- "open": "1261.81",
- "high": "1272.15",
- "low": "1256.28",
- "close": "1267.03",
- "volume": "2982300000"
+ "Date": "1996-08-29",
+ "Open": 662.33,
+ "High": 664.81,
+ "Low": 655.35,
+ "Close": 657.4,
+ "Volume": 0
},
{
- "date": "2006-05-22",
- "open": "1267.03",
- "high": "1268.77",
- "low": "1252.98",
- "close": "1262.07",
- "volume": "2773010000"
+ "Date": "1996-08-30",
+ "Open": 655.6,
+ "High": 657.71,
+ "Low": 650.52,
+ "Close": 651.99,
+ "Volume": 0
},
{
- "date": "2006-05-23",
- "open": "1262.06",
- "high": "1273.67",
- "low": "1256.15",
- "close": "1256.58",
- "volume": "2605250000"
+ "Date": "1996-09-03",
+ "Open": 644.08,
+ "High": 655.13,
+ "Low": 643.97,
+ "Close": 654.72,
+ "Volume": 0
},
{
- "date": "2006-05-24",
- "open": "1256.56",
- "high": "1264.53",
- "low": "1245.34",
- "close": "1258.57",
- "volume": "2999030000"
+ "Date": "1996-09-04",
+ "Open": 653.89,
+ "High": 655.82,
+ "Low": 652.93,
+ "Close": 655.61,
+ "Volume": 0
},
{
- "date": "2006-05-25",
- "open": "1258.41",
- "high": "1273.26",
- "low": "1258.41",
- "close": "1272.88",
- "volume": "2372730000"
+ "Date": "1996-09-05",
+ "Open": 654.04,
+ "High": 655.61,
+ "Low": 648.89,
+ "Close": 649.44,
+ "Volume": 0
},
{
- "date": "2006-05-26",
- "open": "1272.71",
- "high": "1280.54",
- "low": "1272.5",
- "close": "1280.16",
- "volume": "1814020000"
+ "Date": "1996-09-06",
+ "Open": 649.62,
+ "High": 658.21,
+ "Low": 649.44,
+ "Close": 655.68,
+ "Volume": 0
},
{
- "date": "2006-05-30",
- "open": "1280.04",
- "high": "1280.04",
- "low": "1259.87",
- "close": "1259.87",
- "volume": "2176190000"
+ "Date": "1996-09-09",
+ "Open": 659.46,
+ "High": 663.77,
+ "Low": 655.68,
+ "Close": 663.76,
+ "Volume": 0
},
{
- "date": "2006-05-31",
- "open": "1259.38",
- "high": "1270.09",
- "low": "1259.38",
- "close": "1270.09",
- "volume": "2692160000"
+ "Date": "1996-09-10",
+ "Open": 662.01,
+ "High": 665.57,
+ "Low": 661.55,
+ "Close": 663.81,
+ "Volume": 0
},
{
- "date": "2006-06-01",
- "open": "1270.05",
- "high": "1285.71",
- "low": "1269.19",
- "close": "1285.71",
- "volume": "2360160000"
+ "Date": "1996-09-11",
+ "Open": 662.41,
+ "High": 667.73,
+ "Low": 661.79,
+ "Close": 667.28,
+ "Volume": 0
},
{
- "date": "2006-06-02",
- "open": "1285.71",
- "high": "1290.68",
- "low": "1280.22",
- "close": "1288.22",
- "volume": "2295540000"
+ "Date": "1996-09-12",
+ "Open": 668.96,
+ "High": 673.07,
+ "Low": 667.08,
+ "Close": 671.15,
+ "Volume": 0
},
{
- "date": "2006-06-05",
- "open": "1288.16",
- "high": "1288.16",
- "low": "1264.66",
- "close": "1265.29",
- "volume": "2313470000"
+ "Date": "1996-09-13",
+ "Open": 678.33,
+ "High": 681.39,
+ "Low": 671.15,
+ "Close": 680.54,
+ "Volume": 0
},
{
- "date": "2006-06-06",
- "open": "1265.23",
- "high": "1269.88",
- "low": "1254.46",
- "close": "1263.85",
- "volume": "2697650000"
+ "Date": "1996-09-16",
+ "Open": 682.39,
+ "High": 686.48,
+ "Low": 680.53,
+ "Close": 683.98,
+ "Volume": 0
},
{
- "date": "2006-06-07",
- "open": "1263.61",
- "high": "1272.47",
- "low": "1255.77",
- "close": "1256.15",
- "volume": "2644170000"
+ "Date": "1996-09-17",
+ "Open": 682.39,
+ "High": 685.5,
+ "Low": 679.96,
+ "Close": 682.94,
+ "Volume": 0
},
{
- "date": "2006-06-08",
- "open": "1256.08",
- "high": "1259.85",
- "low": "1235.18",
- "close": "1257.93",
- "volume": "3543790000"
+ "Date": "1996-09-18",
+ "Open": 679.92,
+ "High": 683.77,
+ "Low": 679.75,
+ "Close": 681.47,
+ "Volume": 0
},
{
- "date": "2006-06-09",
- "open": "1257.93",
- "high": "1262.58",
- "low": "1250.03",
- "close": "1252.3",
- "volume": "2214000000"
+ "Date": "1996-09-19",
+ "Open": 680.85,
+ "High": 684.07,
+ "Low": 679.06,
+ "Close": 683,
+ "Volume": 0
},
{
- "date": "2006-06-12",
- "open": "1252.27",
- "high": "1255.22",
- "low": "1236.43",
- "close": "1237.44",
- "volume": "2247010000"
+ "Date": "1996-09-20",
+ "Open": 685.18,
+ "High": 687.07,
+ "Low": 683,
+ "Close": 687.03,
+ "Volume": 0
},
{
- "date": "2006-06-13",
- "open": "1236.08",
- "high": "1243.37",
- "low": "1222.52",
- "close": "1223.69",
- "volume": "3215770000"
+ "Date": "1996-09-23",
+ "Open": 682.33,
+ "High": 687.03,
+ "Low": 681.01,
+ "Close": 686.48,
+ "Volume": 0
},
{
- "date": "2006-06-14",
- "open": "1223.66",
- "high": "1231.46",
- "low": "1219.29",
- "close": "1230.04",
- "volume": "2667990000"
+ "Date": "1996-09-24",
+ "Open": 684.17,
+ "High": 690.88,
+ "Low": 683.54,
+ "Close": 685.61,
+ "Volume": 0
},
{
- "date": "2006-06-15",
- "open": "1230.01",
- "high": "1258.64",
- "low": "1230.01",
- "close": "1256.16",
- "volume": "2775480000"
+ "Date": "1996-09-25",
+ "Open": 687.77,
+ "High": 688.26,
+ "Low": 684.92,
+ "Close": 685.83,
+ "Volume": 0
},
{
- "date": "2006-06-16",
- "open": "1256.16",
- "high": "1256.27",
- "low": "1246.33",
- "close": "1251.54",
- "volume": "2783390000"
+ "Date": "1996-09-26",
+ "Open": 685.04,
+ "High": 690.15,
+ "Low": 683.77,
+ "Close": 685.86,
+ "Volume": 0
},
{
- "date": "2006-06-19",
- "open": "1251.54",
- "high": "1255.93",
- "low": "1237.17",
- "close": "1240.13",
- "volume": "2517200000"
+ "Date": "1996-09-27",
+ "Open": 685.5,
+ "High": 687.11,
+ "Low": 683.73,
+ "Close": 686.19,
+ "Volume": 0
},
{
- "date": "2006-06-20",
- "open": "1240.12",
- "high": "1249.01",
- "low": "1238.87",
- "close": "1240.12",
- "volume": "2232950000"
+ "Date": "1996-09-30",
+ "Open": 688.02,
+ "High": 690.11,
+ "Low": 686.03,
+ "Close": 687.31,
+ "Volume": 0
},
{
- "date": "2006-06-21",
- "open": "1240.09",
- "high": "1257.96",
- "low": "1240.09",
- "close": "1252.2",
- "volume": "2361230000"
+ "Date": "1996-10-01",
+ "Open": 687.78,
+ "High": 689.54,
+ "Low": 684.44,
+ "Close": 689.08,
+ "Volume": 0
},
{
- "date": "2006-06-22",
- "open": "1251.92",
- "high": "1251.92",
- "low": "1241.53",
- "close": "1245.6",
- "volume": "2148180000"
+ "Date": "1996-10-02",
+ "Open": 691.79,
+ "High": 694.82,
+ "Low": 689.08,
+ "Close": 694.01,
+ "Volume": 0
},
{
- "date": "2006-06-23",
- "open": "1245.59",
- "high": "1253.13",
- "low": "1241.43",
- "close": "1244.5",
- "volume": "2017270000"
+ "Date": "1996-10-03",
+ "Open": 694,
+ "High": 694.81,
+ "Low": 691.78,
+ "Close": 692.78,
+ "Volume": 0
},
{
- "date": "2006-06-26",
- "open": "1244.5",
- "high": "1250.92",
- "low": "1243.68",
- "close": "1250.56",
- "volume": "1878580000"
+ "Date": "1996-10-04",
+ "Open": 696.41,
+ "High": 701.74,
+ "Low": 692.78,
+ "Close": 701.46,
+ "Volume": 0
},
{
- "date": "2006-06-27",
- "open": "1250.55",
- "high": "1253.37",
- "low": "1238.94",
- "close": "1239.2",
- "volume": "2203130000"
+ "Date": "1996-10-07",
+ "Open": 702.65,
+ "High": 704.17,
+ "Low": 701.39,
+ "Close": 703.34,
+ "Volume": 0
},
{
- "date": "2006-06-28",
- "open": "1238.99",
- "high": "1247.06",
- "low": "1237.59",
- "close": "1246",
- "volume": "2085490000"
+ "Date": "1996-10-08",
+ "Open": 703.56,
+ "High": 705.76,
+ "Low": 699.88,
+ "Close": 700.64,
+ "Volume": 0
},
{
- "date": "2006-06-29",
- "open": "1245.94",
- "high": "1272.88",
- "low": "1245.94",
- "close": "1272.87",
- "volume": "2621250000"
+ "Date": "1996-10-09",
+ "Open": 700.35,
+ "High": 702.36,
+ "Low": 694.42,
+ "Close": 696.74,
+ "Volume": 0
},
{
- "date": "2006-06-30",
- "open": "1272.86",
- "high": "1276.3",
- "low": "1270.2",
- "close": "1270.2",
- "volume": "3049560000"
+ "Date": "1996-10-10",
+ "Open": 693.98,
+ "High": 696.82,
+ "Low": 693.34,
+ "Close": 694.61,
+ "Volume": 0
},
{
- "date": "2006-07-03",
- "open": "1270.06",
- "high": "1280.38",
- "low": "1270.06",
- "close": "1280.19",
- "volume": "1114470000"
+ "Date": "1996-10-11",
+ "Open": 697.8,
+ "High": 700.66,
+ "Low": 694.61,
+ "Close": 700.66,
+ "Volume": 0
},
{
- "date": "2006-07-05",
- "open": "1280.05",
- "high": "1280.05",
- "low": "1265.91",
- "close": "1270.91",
- "volume": "2165070000"
+ "Date": "1996-10-14",
+ "Open": 701.58,
+ "High": 705.16,
+ "Low": 700.66,
+ "Close": 703.54,
+ "Volume": 0
},
{
- "date": "2006-07-06",
- "open": "1270.58",
- "high": "1278.32",
- "low": "1270.58",
- "close": "1274.08",
- "volume": "2009160000"
+ "Date": "1996-10-15",
+ "Open": 706.79,
+ "High": 708.07,
+ "Low": 699.07,
+ "Close": 702.57,
+ "Volume": 0
},
{
- "date": "2006-07-07",
- "open": "1274.08",
- "high": "1275.38",
- "low": "1263.13",
- "close": "1265.48",
- "volume": "1988150000"
+ "Date": "1996-10-16",
+ "Open": 701.34,
+ "High": 704.42,
+ "Low": 699.15,
+ "Close": 704.41,
+ "Volume": 0
},
{
- "date": "2006-07-10",
- "open": "1265.46",
- "high": "1274.06",
- "low": "1264.46",
- "close": "1267.34",
- "volume": "1854590000"
+ "Date": "1996-10-17",
+ "Open": 706.33,
+ "High": 708.52,
+ "Low": 704.41,
+ "Close": 706.99,
+ "Volume": 0
},
{
- "date": "2006-07-11",
- "open": "1267.26",
- "high": "1273.64",
- "low": "1259.65",
- "close": "1272.43",
- "volume": "2310850000"
+ "Date": "1996-10-18",
+ "Open": 706.41,
+ "High": 711.04,
+ "Low": 706.11,
+ "Close": 710.82,
+ "Volume": 0
},
{
- "date": "2006-07-12",
- "open": "1272.39",
- "high": "1273.31",
- "low": "1257.29",
- "close": "1258.6",
- "volume": "2250450000"
+ "Date": "1996-10-21",
+ "Open": 712.03,
+ "High": 714.1,
+ "Low": 707.71,
+ "Close": 709.85,
+ "Volume": 0
},
{
- "date": "2006-07-13",
- "open": "1258.58",
- "high": "1258.58",
- "low": "1241.43",
- "close": "1242.28",
- "volume": "2545760000"
+ "Date": "1996-10-22",
+ "Open": 708.3,
+ "High": 709.85,
+ "Low": 704.55,
+ "Close": 706.57,
+ "Volume": 0
},
{
- "date": "2006-07-14",
- "open": "1242.29",
- "high": "1242.7",
- "low": "1228.45",
- "close": "1236.2",
- "volume": "2467120000"
+ "Date": "1996-10-23",
+ "Open": 703.34,
+ "High": 707.31,
+ "Low": 700.98,
+ "Close": 707.27,
+ "Volume": 0
},
{
- "date": "2006-07-17",
- "open": "1236.2",
- "high": "1240.07",
- "low": "1231.49",
- "close": "1234.49",
- "volume": "2146410000"
+ "Date": "1996-10-24",
+ "Open": 706.61,
+ "High": 708.25,
+ "Low": 702.11,
+ "Close": 702.29,
+ "Volume": 0
},
{
- "date": "2006-07-18",
- "open": "1234.48",
- "high": "1239.86",
- "low": "1224.54",
- "close": "1236.86",
- "volume": "2481750000"
+ "Date": "1996-10-25",
+ "Open": 702.51,
+ "High": 704.11,
+ "Low": 700.53,
+ "Close": 700.92,
+ "Volume": 0
},
{
- "date": "2006-07-19",
- "open": "1236.74",
- "high": "1261.81",
- "low": "1236.74",
- "close": "1259.81",
- "volume": "2701980000"
+ "Date": "1996-10-28",
+ "Open": 702.91,
+ "High": 705.4,
+ "Low": 697.25,
+ "Close": 697.26,
+ "Volume": 0
},
{
- "date": "2006-07-20",
- "open": "1259.81",
- "high": "1262.56",
- "low": "1249.13",
- "close": "1249.13",
- "volume": "2345580000"
+ "Date": "1996-10-29",
+ "Open": 696.29,
+ "High": 703.25,
+ "Low": 696.22,
+ "Close": 701.5,
+ "Volume": 0
},
{
- "date": "2006-07-21",
- "open": "1249.12",
- "high": "1250.96",
- "low": "1238.72",
- "close": "1240.29",
- "volume": "2704090000"
+ "Date": "1996-10-30",
+ "Open": 703.4,
+ "High": 703.44,
+ "Low": 700.05,
+ "Close": 700.9,
+ "Volume": 0
},
{
- "date": "2006-07-24",
- "open": "1240.25",
- "high": "1262.5",
- "low": "1240.25",
- "close": "1260.91",
- "volume": "2312720000"
+ "Date": "1996-10-31",
+ "Open": 702.22,
+ "High": 706.61,
+ "Low": 700.35,
+ "Close": 705.27,
+ "Volume": 0
},
{
- "date": "2006-07-25",
- "open": "1260.91",
- "high": "1272.39",
- "low": "1257.19",
- "close": "1268.88",
- "volume": "2563930000"
+ "Date": "1996-11-01",
+ "Open": 707.13,
+ "High": 708.6,
+ "Low": 701.3,
+ "Close": 703.77,
+ "Volume": 0
},
{
- "date": "2006-07-26",
- "open": "1268.87",
- "high": "1273.89",
- "low": "1261.94",
- "close": "1268.4",
- "volume": "2667710000"
+ "Date": "1996-11-04",
+ "Open": 704.81,
+ "High": 707.02,
+ "Low": 702.84,
+ "Close": 706.73,
+ "Volume": 0
},
{
- "date": "2006-07-27",
- "open": "1268.2",
- "high": "1275.85",
- "low": "1261.92",
- "close": "1263.2",
- "volume": "2776710000"
+ "Date": "1996-11-05",
+ "Open": 711.11,
+ "High": 714.56,
+ "Low": 706.73,
+ "Close": 714.14,
+ "Volume": 0
},
{
- "date": "2006-07-28",
- "open": "1263.15",
- "high": "1280.42",
- "low": "1263.15",
- "close": "1278.55",
- "volume": "2480420000"
+ "Date": "1996-11-06",
+ "Open": 717,
+ "High": 724.6,
+ "Low": 712.83,
+ "Close": 724.59,
+ "Volume": 0
},
{
- "date": "2006-07-31",
- "open": "1278.53",
- "high": "1278.66",
- "low": "1274.31",
- "close": "1276.66",
- "volume": "2461300000"
+ "Date": "1996-11-07",
+ "Open": 724.27,
+ "High": 729.49,
+ "Low": 722.23,
+ "Close": 727.65,
+ "Volume": 0
},
{
- "date": "2006-08-01",
- "open": "1278.53",
- "high": "1278.66",
- "low": "1265.71",
- "close": "1270.92",
- "volume": "2527690000"
+ "Date": "1996-11-08",
+ "Open": 727.44,
+ "High": 730.82,
+ "Low": 725.22,
+ "Close": 730.82,
+ "Volume": 0
},
{
- "date": "2006-08-02",
- "open": "1270.73",
- "high": "1283.42",
- "low": "1270.73",
- "close": "1277.41",
- "volume": "2610750000"
+ "Date": "1996-11-11",
+ "Open": 730.46,
+ "High": 732.6,
+ "Low": 729.94,
+ "Close": 731.87,
+ "Volume": 0
},
{
- "date": "2006-08-03",
- "open": "1278.22",
- "high": "1283.96",
- "low": "1271.25",
- "close": "1280.27",
- "volume": "2728440000"
+ "Date": "1996-11-12",
+ "Open": 730.84,
+ "High": 733.04,
+ "Low": 728.2,
+ "Close": 729.56,
+ "Volume": 0
},
{
- "date": "2006-08-04",
- "open": "1280.26",
- "high": "1292.92",
- "low": "1273.82",
- "close": "1279.36",
- "volume": "2530970000"
+ "Date": "1996-11-13",
+ "Open": 728.71,
+ "High": 732.11,
+ "Low": 728.03,
+ "Close": 731.13,
+ "Volume": 0
},
{
- "date": "2006-08-07",
- "open": "1279.31",
- "high": "1279.31",
- "low": "1273",
- "close": "1275.77",
- "volume": "2045660000"
+ "Date": "1996-11-14",
+ "Open": 729.45,
+ "High": 735.99,
+ "Low": 729.2,
+ "Close": 735.88,
+ "Volume": 0
},
{
- "date": "2006-08-08",
- "open": "1275.67",
- "high": "1282.75",
- "low": "1268.37",
- "close": "1271.48",
- "volume": "2457840000"
+ "Date": "1996-11-15",
+ "Open": 737.49,
+ "High": 741.92,
+ "Low": 735.15,
+ "Close": 737.62,
+ "Volume": 0
},
{
- "date": "2006-08-09",
- "open": "1271.13",
- "high": "1283.74",
- "low": "1264.73",
- "close": "1265.95",
- "volume": "2555180000"
+ "Date": "1996-11-18",
+ "Open": 737.14,
+ "High": 739.24,
+ "Low": 734.39,
+ "Close": 737.02,
+ "Volume": 0
},
{
- "date": "2006-08-10",
- "open": "1265.72",
- "high": "1272.55",
- "low": "1261.3",
- "close": "1271.81",
- "volume": "2402190000"
+ "Date": "1996-11-19",
+ "Open": 738.93,
+ "High": 742.18,
+ "Low": 736.87,
+ "Close": 742.16,
+ "Volume": 0
},
{
- "date": "2006-08-11",
- "open": "1271.64",
- "high": "1271.64",
- "low": "1262.08",
- "close": "1266.74",
- "volume": "2004540000"
+ "Date": "1996-11-20",
+ "Open": 740.75,
+ "High": 746.99,
+ "Low": 740.4,
+ "Close": 743.95,
+ "Volume": 0
},
{
- "date": "2006-08-14",
- "open": "1266.67",
- "high": "1278.9",
- "low": "1266.67",
- "close": "1268.21",
- "volume": "2118020000"
+ "Date": "1996-11-21",
+ "Open": 744.77,
+ "High": 745.2,
+ "Low": 741.08,
+ "Close": 742.75,
+ "Volume": 0
},
{
- "date": "2006-08-15",
- "open": "1268.19",
- "high": "1286.23",
- "low": "1268.19",
- "close": "1285.58",
- "volume": "2334100000"
+ "Date": "1996-11-22",
+ "Open": 745.41,
+ "High": 748.73,
+ "Low": 742.75,
+ "Close": 748.73,
+ "Volume": 0
},
{
- "date": "2006-08-16",
- "open": "1285.27",
- "high": "1296.21",
- "low": "1285.27",
- "close": "1295.43",
- "volume": "2554570000"
+ "Date": "1996-11-25",
+ "Open": 748.36,
+ "High": 757.05,
+ "Low": 747.99,
+ "Close": 757.03,
+ "Volume": 0
},
{
- "date": "2006-08-17",
- "open": "1295.37",
- "high": "1300.78",
- "low": "1292.71",
- "close": "1297.48",
- "volume": "2458340000"
+ "Date": "1996-11-26",
+ "Open": 757.15,
+ "High": 762.12,
+ "Low": 752.83,
+ "Close": 755.96,
+ "Volume": 0
},
{
- "date": "2006-08-18",
- "open": "1297.48",
- "high": "1302.3",
- "low": "1293.57",
- "close": "1302.3",
- "volume": "2033910000"
+ "Date": "1996-11-27",
+ "Open": 755.46,
+ "High": 757.3,
+ "Low": 753.18,
+ "Close": 755,
+ "Volume": 0
},
{
- "date": "2006-08-21",
- "open": "1302.3",
- "high": "1302.3",
- "low": "1295.51",
- "close": "1297.52",
- "volume": "1759240000"
+ "Date": "1996-11-29",
+ "Open": 756.78,
+ "High": 758.27,
+ "Low": 755,
+ "Close": 757.02,
+ "Volume": 0
},
{
- "date": "2006-08-22",
- "open": "1297.52",
- "high": "1302.49",
- "low": "1294.44",
- "close": "1298.82",
- "volume": "1908740000"
+ "Date": "1996-12-02",
+ "Open": 752.56,
+ "High": 757.03,
+ "Low": 751.49,
+ "Close": 756.56,
+ "Volume": 0
},
{
- "date": "2006-08-23",
- "open": "1298.73",
- "high": "1301.5",
- "low": "1289.82",
- "close": "1292.99",
- "volume": "1893670000"
+ "Date": "1996-12-03",
+ "Open": 758.25,
+ "High": 761.75,
+ "Low": 747.58,
+ "Close": 748.28,
+ "Volume": 0
},
{
- "date": "2006-08-24",
- "open": "1292.97",
- "high": "1297.23",
- "low": "1291.4",
- "close": "1296.06",
- "volume": "1930320000"
+ "Date": "1996-12-04",
+ "Open": 745.91,
+ "High": 748.4,
+ "Low": 738.46,
+ "Close": 745.1,
+ "Volume": 0
},
{
- "date": "2006-08-25",
- "open": "1295.92",
- "high": "1298.88",
- "low": "1292.39",
- "close": "1295.09",
- "volume": "1667580000"
+ "Date": "1996-12-05",
+ "Open": 744.63,
+ "High": 747.65,
+ "Low": 742.61,
+ "Close": 744.38,
+ "Volume": 0
},
{
- "date": "2006-08-28",
- "open": "1295.09",
- "high": "1305.02",
- "low": "1293.97",
- "close": "1301.78",
- "volume": "1834920000"
+ "Date": "1996-12-06",
+ "Open": 728.67,
+ "High": 744.38,
+ "Low": 726.98,
+ "Close": 739.6,
+ "Volume": 0
},
{
- "date": "2006-08-29",
- "open": "1301.57",
- "high": "1305.02",
- "low": "1295.29",
- "close": "1304.28",
- "volume": "2093720000"
+ "Date": "1996-12-09",
+ "Open": 744.28,
+ "High": 749.76,
+ "Low": 739.6,
+ "Close": 749.76,
+ "Volume": 0
},
{
- "date": "2006-08-30",
- "open": "1303.7",
- "high": "1306.74",
- "low": "1302.15",
- "close": "1305.37",
- "volume": "2060690000"
+ "Date": "1996-12-10",
+ "Open": 751.24,
+ "High": 753.43,
+ "Low": 747.02,
+ "Close": 747.54,
+ "Volume": 0
},
{
- "date": "2006-08-31",
- "open": "1304.25",
- "high": "1306.11",
- "low": "1302.45",
- "close": "1303.82",
- "volume": "1974540000"
+ "Date": "1996-12-11",
+ "Open": 741.41,
+ "High": 747.54,
+ "Low": 732.75,
+ "Close": 740.73,
+ "Volume": 0
},
{
- "date": "2006-09-01",
- "open": "1303.8",
- "high": "1312.03",
- "low": "1303.8",
- "close": "1311.01",
- "volume": "1800520000"
+ "Date": "1996-12-12",
+ "Open": 742.34,
+ "High": 744.86,
+ "Low": 729.3,
+ "Close": 729.33,
+ "Volume": 0
},
{
- "date": "2006-09-05",
- "open": "1310.94",
- "high": "1314.67",
- "low": "1308.82",
- "close": "1313.25",
- "volume": "2114480000"
+ "Date": "1996-12-13",
+ "Open": 729.33,
+ "High": 736.22,
+ "Low": 718.98,
+ "Close": 728.64,
+ "Volume": 0
},
{
- "date": "2006-09-06",
- "open": "1313.04",
- "high": "1313.04",
- "low": "1299.28",
- "close": "1300.26",
- "volume": "2329870000"
+ "Date": "1996-12-16",
+ "Open": 730.69,
+ "High": 732.68,
+ "Low": 719.4,
+ "Close": 720.98,
+ "Volume": 0
},
{
- "date": "2006-09-07",
- "open": "1300.21",
- "high": "1301.25",
- "low": "1292.13",
- "close": "1294.02",
- "volume": "2325850000"
+ "Date": "1996-12-17",
+ "Open": 720.05,
+ "High": 727.67,
+ "Low": 716.69,
+ "Close": 726.04,
+ "Volume": 0
},
{
- "date": "2006-09-08",
- "open": "1294.02",
- "high": "1300.14",
- "low": "1294.02",
- "close": "1298.92",
- "volume": "2132890000"
+ "Date": "1996-12-18",
+ "Open": 729.63,
+ "High": 732.76,
+ "Low": 726.04,
+ "Close": 731.54,
+ "Volume": 0
},
{
- "date": "2006-09-11",
- "open": "1298.86",
- "high": "1302.36",
- "low": "1290.93",
- "close": "1299.54",
- "volume": "2506430000"
+ "Date": "1996-12-19",
+ "Open": 735.35,
+ "High": 746.06,
+ "Low": 731.54,
+ "Close": 745.76,
+ "Volume": 0
},
{
- "date": "2006-09-12",
- "open": "1299.53",
- "high": "1314.28",
- "low": "1299.53",
- "close": "1313",
- "volume": "2791580000"
+ "Date": "1996-12-20",
+ "Open": 753.78,
+ "High": 755.41,
+ "Low": 745.76,
+ "Close": 748.87,
+ "Volume": 0
},
{
- "date": "2006-09-13",
- "open": "1312.74",
- "high": "1319.92",
- "low": "1311.12",
- "close": "1318.07",
- "volume": "2597220000"
+ "Date": "1996-12-23",
+ "Open": 749.05,
+ "High": 750.4,
+ "Low": 743.28,
+ "Close": 746.92,
+ "Volume": 0
},
{
- "date": "2006-09-14",
- "open": "1318",
- "high": "1318",
- "low": "1313.25",
- "close": "1316.28",
- "volume": "2351220000"
+ "Date": "1996-12-24",
+ "Open": 747.88,
+ "High": 751.03,
+ "Low": 746.92,
+ "Close": 751.03,
+ "Volume": 0
},
{
- "date": "2006-09-15",
- "open": "1316.28",
- "high": "1324.65",
- "low": "1316.28",
- "close": "1319.66",
- "volume": "3198030000"
+ "Date": "1996-12-26",
+ "Open": 754.78,
+ "High": 757.07,
+ "Low": 751.03,
+ "Close": 755.82,
+ "Volume": 0
},
{
- "date": "2006-09-18",
- "open": "1319.85",
- "high": "1324.87",
- "low": "1318.16",
- "close": "1321.18",
- "volume": "2325080000"
+ "Date": "1996-12-27",
+ "Open": 756.37,
+ "High": 758.75,
+ "Low": 754.82,
+ "Close": 756.79,
+ "Volume": 0
},
{
- "date": "2006-09-19",
- "open": "1321.17",
- "high": "1322.04",
- "low": "1312.17",
- "close": "1317.64",
- "volume": "2390850000"
+ "Date": "1996-12-30",
+ "Open": 758.08,
+ "High": 759.2,
+ "Low": 752.73,
+ "Close": 753.85,
+ "Volume": 0
},
{
- "date": "2006-09-20",
- "open": "1318.28",
- "high": "1328.53",
- "low": "1318.28",
- "close": "1325.18",
- "volume": "2543070000"
+ "Date": "1996-12-31",
+ "Open": 753.05,
+ "High": 753.95,
+ "Low": 740.74,
+ "Close": 740.74,
+ "Volume": 0
},
{
- "date": "2006-09-21",
- "open": "1324.89",
- "high": "1328.19",
- "low": "1315.45",
- "close": "1318.03",
- "volume": "2627440000"
+ "Date": "1997-01-02",
+ "Open": 737.3,
+ "High": 742.81,
+ "Low": 729.55,
+ "Close": 737.01,
+ "Volume": 0
},
{
- "date": "2006-09-22",
- "open": "1318.03",
- "high": "1318.03",
- "low": "1310.94",
- "close": "1314.78",
- "volume": "2162880000"
+ "Date": "1997-01-03",
+ "Open": 742.39,
+ "High": 748.24,
+ "Low": 737.01,
+ "Close": 748.03,
+ "Volume": 0
},
{
- "date": "2006-09-25",
- "open": "1314.78",
- "high": "1329.35",
- "low": "1311.58",
- "close": "1326.37",
- "volume": "2710240000"
+ "Date": "1997-01-06",
+ "Open": 750.99,
+ "High": 753.31,
+ "Low": 743.82,
+ "Close": 747.65,
+ "Volume": 0
},
{
- "date": "2006-09-26",
- "open": "1326.35",
- "high": "1336.6",
- "low": "1325.3",
- "close": "1336.35",
- "volume": "2673350000"
+ "Date": "1997-01-07",
+ "Open": 743.26,
+ "High": 753.26,
+ "Low": 742.18,
+ "Close": 753.23,
+ "Volume": 0
},
{
- "date": "2006-09-27",
- "open": "1336.12",
- "high": "1340.08",
- "low": "1333.54",
- "close": "1336.59",
- "volume": "2749190000"
+ "Date": "1997-01-08",
+ "Open": 754.65,
+ "High": 755.72,
+ "Low": 747.71,
+ "Close": 748.41,
+ "Volume": 0
},
{
- "date": "2006-09-28",
- "open": "1336.56",
- "high": "1340.28",
- "low": "1333.75",
- "close": "1338.88",
- "volume": "2397820000"
+ "Date": "1997-01-09",
+ "Open": 749.94,
+ "High": 757.68,
+ "Low": 748.41,
+ "Close": 754.85,
+ "Volume": 0
},
{
- "date": "2006-09-29",
- "open": "1339.15",
- "high": "1339.88",
- "low": "1335.64",
- "close": "1335.85",
- "volume": "2273430000"
+ "Date": "1997-01-10",
+ "Open": 748.86,
+ "High": 759.65,
+ "Low": 746.92,
+ "Close": 759.5,
+ "Volume": 0
},
{
- "date": "2006-10-02",
- "open": "1335.82",
- "high": "1338.54",
- "low": "1330.28",
- "close": "1331.32",
- "volume": "2154480000"
+ "Date": "1997-01-13",
+ "Open": 761.44,
+ "High": 762.85,
+ "Low": 756.69,
+ "Close": 759.51,
+ "Volume": 0
},
{
- "date": "2006-10-03",
- "open": "1331.32",
- "high": "1338.31",
- "low": "1327.1",
- "close": "1334.11",
- "volume": "2682690000"
+ "Date": "1997-01-14",
+ "Open": 764.21,
+ "High": 772.04,
+ "Low": 759.51,
+ "Close": 768.86,
+ "Volume": 0
},
{
- "date": "2006-10-04",
- "open": "1333.81",
- "high": "1350.2",
- "low": "1331.48",
- "close": "1350.2",
- "volume": "3019880000"
+ "Date": "1997-01-15",
+ "Open": 767.56,
+ "High": 770.95,
+ "Low": 763.72,
+ "Close": 767.2,
+ "Volume": 0
},
{
- "date": "2006-10-05",
- "open": "1349.84",
- "high": "1353.79",
- "low": "1347.75",
- "close": "1353.22",
- "volume": "2817240000"
+ "Date": "1997-01-16",
+ "Open": 768.36,
+ "High": 772.05,
+ "Low": 765.25,
+ "Close": 769.75,
+ "Volume": 0
},
{
- "date": "2006-10-06",
- "open": "1353.22",
- "high": "1353.22",
- "low": "1344.21",
- "close": "1349.59",
- "volume": "2523000000"
+ "Date": "1997-01-17",
+ "Open": 771.32,
+ "High": 776.37,
+ "Low": 769.72,
+ "Close": 776.17,
+ "Volume": 0
},
{
- "date": "2006-10-09",
- "open": "1349.58",
- "high": "1352.69",
- "low": "1346.55",
- "close": "1350.66",
- "volume": "1935170000"
+ "Date": "1997-01-20",
+ "Open": 777.07,
+ "High": 780.08,
+ "Low": 774.19,
+ "Close": 776.7,
+ "Volume": 0
},
{
- "date": "2006-10-10",
- "open": "1350.62",
- "high": "1354.23",
- "low": "1348.6",
- "close": "1353.42",
- "volume": "2376140000"
+ "Date": "1997-01-21",
+ "Open": 773.21,
+ "High": 783.72,
+ "Low": 772,
+ "Close": 782.72,
+ "Volume": 0
},
{
- "date": "2006-10-11",
- "open": "1353.28",
- "high": "1353.97",
- "low": "1343.57",
- "close": "1349.95",
- "volume": "2521000000"
+ "Date": "1997-01-22",
+ "Open": 780.36,
+ "High": 786.23,
+ "Low": 779.56,
+ "Close": 786.23,
+ "Volume": 0
},
{
- "date": "2006-10-12",
- "open": "1349.94",
- "high": "1363.76",
- "low": "1349.94",
- "close": "1362.83",
- "volume": "2514350000"
+ "Date": "1997-01-23",
+ "Open": 789.58,
+ "High": 794.67,
+ "Low": 776.64,
+ "Close": 777.56,
+ "Volume": 0
},
{
- "date": "2006-10-13",
- "open": "1362.82",
- "high": "1366.63",
- "low": "1360.5",
- "close": "1365.62",
- "volume": "2482920000"
+ "Date": "1997-01-24",
+ "Open": 778.09,
+ "High": 778.21,
+ "Low": 768.17,
+ "Close": 770.52,
+ "Volume": 0
},
{
- "date": "2006-10-16",
- "open": "1365.61",
- "high": "1370.2",
- "low": "1364.48",
- "close": "1369.06",
- "volume": "2305920000"
+ "Date": "1997-01-27",
+ "Open": 766.23,
+ "High": 771.43,
+ "Low": 764.18,
+ "Close": 765.02,
+ "Volume": 0
},
{
- "date": "2006-10-17",
- "open": "1369.05",
- "high": "1369.05",
- "low": "1356.87",
- "close": "1364.05",
- "volume": "2519620000"
+ "Date": "1997-01-28",
+ "Open": 775.94,
+ "High": 776.32,
+ "Low": 761.75,
+ "Close": 765.02,
+ "Volume": 0
},
{
- "date": "2006-10-18",
- "open": "1363.93",
- "high": "1372.87",
- "low": "1360.95",
- "close": "1365.8",
- "volume": "2658840000"
+ "Date": "1997-01-29",
+ "Open": 767.38,
+ "High": 772.7,
+ "Low": 765.02,
+ "Close": 772.5,
+ "Volume": 0
},
{
- "date": "2006-10-19",
- "open": "1365.95",
- "high": "1368.09",
- "low": "1362.06",
- "close": "1366.96",
- "volume": "2619830000"
+ "Date": "1997-01-30",
+ "Open": 775.92,
+ "High": 784.17,
+ "Low": 772.5,
+ "Close": 784.17,
+ "Volume": 0
},
{
- "date": "2006-10-20",
- "open": "1366.94",
- "high": "1368.66",
- "low": "1362.1",
- "close": "1368.6",
- "volume": "2526410000"
+ "Date": "1997-01-31",
+ "Open": 787.81,
+ "High": 791.86,
+ "Low": 784.17,
+ "Close": 786.16,
+ "Volume": 0
},
{
- "date": "2006-10-23",
- "open": "1368.58",
- "high": "1377.4",
- "low": "1363.94",
- "close": "1377.02",
- "volume": "2480430000"
+ "Date": "1997-02-03",
+ "Open": 784.21,
+ "High": 787.14,
+ "Low": 783.12,
+ "Close": 786.73,
+ "Volume": 0
},
{
- "date": "2006-10-24",
- "open": "1377.02",
- "high": "1377.78",
- "low": "1372.42",
- "close": "1377.38",
- "volume": "2876890000"
+ "Date": "1997-02-04",
+ "Open": 785.98,
+ "High": 789.28,
+ "Low": 783.68,
+ "Close": 789.26,
+ "Volume": 0
},
{
- "date": "2006-10-25",
- "open": "1377.36",
- "high": "1383.61",
- "low": "1376",
- "close": "1382.22",
- "volume": "2953540000"
+ "Date": "1997-02-05",
+ "Open": 791.96,
+ "High": 792.71,
+ "Low": 773.43,
+ "Close": 778.28,
+ "Volume": 0
},
{
- "date": "2006-10-26",
- "open": "1382.21",
- "high": "1389.45",
- "low": "1379.47",
- "close": "1389.08",
- "volume": "2793350000"
+ "Date": "1997-02-06",
+ "Open": 776.39,
+ "High": 780.35,
+ "Low": 774.45,
+ "Close": 780.15,
+ "Volume": 0
},
{
- "date": "2006-10-27",
- "open": "1388.89",
- "high": "1388.89",
- "low": "1375.85",
- "close": "1377.34",
- "volume": "2458450000"
+ "Date": "1997-02-07",
+ "Open": 788.36,
+ "High": 789.72,
+ "Low": 778.19,
+ "Close": 789.56,
+ "Volume": 0
},
{
- "date": "2006-10-30",
- "open": "1377.3",
- "high": "1381.22",
- "low": "1373.46",
- "close": "1377.93",
- "volume": "2770440000"
+ "Date": "1997-02-10",
+ "Open": 792.58,
+ "High": 793.46,
+ "Low": 784.69,
+ "Close": 785.43,
+ "Volume": 0
},
{
- "date": "2006-10-31",
- "open": "1377.93",
- "high": "1381.21",
- "low": "1372.19",
- "close": "1377.94",
- "volume": "2803030000"
+ "Date": "1997-02-11",
+ "Open": 787.39,
+ "High": 789.6,
+ "Low": 780.95,
+ "Close": 789.59,
+ "Volume": 0
},
{
- "date": "2006-11-01",
- "open": "1377.76",
- "high": "1381.95",
- "low": "1366.26",
- "close": "1367.81",
- "volume": "2821160000"
+ "Date": "1997-02-12",
+ "Open": 793.83,
+ "High": 802.77,
+ "Low": 789.59,
+ "Close": 802.77,
+ "Volume": 0
},
{
- "date": "2006-11-02",
- "open": "1367.44",
- "high": "1368.39",
- "low": "1362.21",
- "close": "1367.34",
- "volume": "2646180000"
+ "Date": "1997-02-13",
+ "Open": 805.95,
+ "High": 812.93,
+ "Low": 802.77,
+ "Close": 811.82,
+ "Volume": 0
},
{
- "date": "2006-11-03",
- "open": "1367.31",
- "high": "1371.68",
- "low": "1360.98",
- "close": "1364.3",
- "volume": "2419730000"
+ "Date": "1997-02-14",
+ "Open": 811.12,
+ "High": 812.2,
+ "Low": 808.15,
+ "Close": 808.48,
+ "Volume": 0
},
{
- "date": "2006-11-06",
- "open": "1364.27",
- "high": "1381.4",
- "low": "1364.27",
- "close": "1379.78",
- "volume": "2533550000"
+ "Date": "1997-02-18",
+ "Open": 809.27,
+ "High": 816.29,
+ "Low": 806.34,
+ "Close": 816.29,
+ "Volume": 0
},
{
- "date": "2006-11-07",
- "open": "1379.75",
- "high": "1388.19",
- "low": "1379.19",
- "close": "1382.84",
- "volume": "2636390000"
+ "Date": "1997-02-19",
+ "Open": 814.24,
+ "High": 817.68,
+ "Low": 811.2,
+ "Close": 812.49,
+ "Volume": 0
},
{
- "date": "2006-11-08",
- "open": "1382.5",
- "high": "1388.61",
- "low": "1379.33",
- "close": "1385.72",
- "volume": "2814820000"
+ "Date": "1997-02-20",
+ "Open": 809.3,
+ "High": 812.49,
+ "Low": 800.35,
+ "Close": 802.8,
+ "Volume": 0
},
{
- "date": "2006-11-09",
- "open": "1385.43",
- "high": "1388.92",
- "low": "1377.31",
- "close": "1378.33",
- "volume": "3012050000"
+ "Date": "1997-02-21",
+ "Open": 801.77,
+ "High": 804.94,
+ "Low": 799.99,
+ "Close": 801.77,
+ "Volume": 0
},
{
- "date": "2006-11-10",
- "open": "1378.33",
- "high": "1381.04",
- "low": "1375.6",
- "close": "1380.9",
- "volume": "2290200000"
+ "Date": "1997-02-24",
+ "Open": 801.32,
+ "High": 810.64,
+ "Low": 798.42,
+ "Close": 810.28,
+ "Volume": 0
},
{
- "date": "2006-11-13",
- "open": "1380.58",
- "high": "1387.61",
- "low": "1378.8",
- "close": "1384.42",
- "volume": "2386340000"
+ "Date": "1997-02-25",
+ "Open": 812.04,
+ "High": 812.85,
+ "Low": 807.65,
+ "Close": 812.1,
+ "Volume": 0
},
{
- "date": "2006-11-14",
- "open": "1384.36",
- "high": "1394.49",
- "low": "1379.07",
- "close": "1393.22",
- "volume": "3027480000"
+ "Date": "1997-02-26",
+ "Open": 812.59,
+ "High": 812.71,
+ "Low": 798.15,
+ "Close": 805.68,
+ "Volume": 0
},
{
- "date": "2006-11-15",
- "open": "1392.91",
- "high": "1401.35",
- "low": "1392.13",
- "close": "1396.57",
- "volume": "2831130000"
+ "Date": "1997-02-27",
+ "Open": 804.1,
+ "High": 805.68,
+ "Low": 795.06,
+ "Close": 795.07,
+ "Volume": 0
},
{
- "date": "2006-11-16",
- "open": "1396.53",
- "high": "1403.76",
- "low": "1396.53",
- "close": "1399.76",
- "volume": "2835730000"
+ "Date": "1997-02-28",
+ "Open": 792.25,
+ "High": 795.7,
+ "Low": 788.5,
+ "Close": 790.82,
+ "Volume": 0
},
{
- "date": "2006-11-17",
- "open": "1399.76",
- "high": "1401.21",
- "low": "1394.55",
- "close": "1401.2",
- "volume": "2726100000"
+ "Date": "1997-03-03",
+ "Open": 787.49,
+ "High": 795.31,
+ "Low": 785.66,
+ "Close": 795.31,
+ "Volume": 0
},
{
- "date": "2006-11-20",
- "open": "1401.17",
- "high": "1404.37",
- "low": "1397.85",
- "close": "1400.5",
- "volume": "2546710000"
+ "Date": "1997-03-04",
+ "Open": 794.96,
+ "High": 798.93,
+ "Low": 789.98,
+ "Close": 790.95,
+ "Volume": 0
},
{
- "date": "2006-11-21",
- "open": "1400.43",
- "high": "1403.49",
- "low": "1399.99",
- "close": "1402.81",
- "volume": "2597940000"
+ "Date": "1997-03-05",
+ "Open": 794.94,
+ "High": 801.99,
+ "Low": 790.95,
+ "Close": 801.99,
+ "Volume": 0
},
{
- "date": "2006-11-22",
- "open": "1402.69",
- "high": "1407.89",
- "low": "1402.26",
- "close": "1406.09",
- "volume": "2237710000"
+ "Date": "1997-03-06",
+ "Open": 803.83,
+ "High": 804.11,
+ "Low": 797.5,
+ "Close": 798.56,
+ "Volume": 0
},
{
- "date": "2006-11-24",
- "open": "1405.94",
- "high": "1405.94",
- "low": "1399.25",
- "close": "1400.95",
- "volume": "832550000"
+ "Date": "1997-03-07",
+ "Open": 802.61,
+ "High": 808.19,
+ "Low": 798.56,
+ "Close": 804.97,
+ "Volume": 0
},
{
- "date": "2006-11-27",
- "open": "1400.95",
- "high": "1400.95",
- "low": "1381.44",
- "close": "1381.96",
- "volume": "2711210000"
+ "Date": "1997-03-10",
+ "Open": 805.1,
+ "High": 813.66,
+ "Low": 803.66,
+ "Close": 813.65,
+ "Volume": 0
},
{
- "date": "2006-11-28",
- "open": "1381.61",
- "high": "1387.91",
- "low": "1377.83",
- "close": "1386.72",
- "volume": "2639750000"
+ "Date": "1997-03-11",
+ "Open": 813.52,
+ "High": 814.9,
+ "Low": 810.77,
+ "Close": 811.34,
+ "Volume": 0
},
{
- "date": "2006-11-29",
- "open": "1386.11",
- "high": "1401.14",
- "low": "1386.11",
- "close": "1399.48",
- "volume": "2790970000"
+ "Date": "1997-03-12",
+ "Open": 809.49,
+ "High": 811.34,
+ "Low": 801.07,
+ "Close": 804.26,
+ "Volume": 0
},
{
- "date": "2006-11-30",
- "open": "1399.47",
- "high": "1406.3",
- "low": "1393.83",
- "close": "1400.63",
- "volume": "4006230000"
+ "Date": "1997-03-13",
+ "Open": 800.44,
+ "High": 804.26,
+ "Low": 789.44,
+ "Close": 789.56,
+ "Volume": 0
},
{
- "date": "2006-12-01",
- "open": "1400.63",
- "high": "1402.46",
- "low": "1385.93",
- "close": "1396.71",
- "volume": "2800980000"
+ "Date": "1997-03-14",
+ "Open": 795.56,
+ "High": 796.88,
+ "Low": 789.56,
+ "Close": 793.17,
+ "Volume": 0
},
{
- "date": "2006-12-04",
- "open": "1396.67",
- "high": "1411.23",
- "low": "1396.67",
- "close": "1409.12",
- "volume": "2766320000"
+ "Date": "1997-03-17",
+ "Open": 790.23,
+ "High": 796.28,
+ "Low": 782.98,
+ "Close": 795.71,
+ "Volume": 0
},
{
- "date": "2006-12-05",
- "open": "1409.1",
- "high": "1415.27",
- "low": "1408.78",
- "close": "1414.76",
- "volume": "2755700000"
+ "Date": "1997-03-18",
+ "Open": 794.71,
+ "High": 797.18,
+ "Low": 785.47,
+ "Close": 789.66,
+ "Volume": 0
},
{
- "date": "2006-12-06",
- "open": "1414.4",
- "high": "1415.93",
- "low": "1411.05",
- "close": "1412.9",
- "volume": "2725280000"
+ "Date": "1997-03-19",
+ "Open": 786.8,
+ "High": 791.59,
+ "Low": 780.03,
+ "Close": 785.77,
+ "Volume": 0
},
{
- "date": "2006-12-07",
- "open": "1412.86",
- "high": "1418.27",
- "low": "1406.8",
- "close": "1407.29",
- "volume": "2743150000"
+ "Date": "1997-03-20",
+ "Open": 784.1,
+ "High": 786.29,
+ "Low": 778.04,
+ "Close": 782.65,
+ "Volume": 0
},
{
- "date": "2006-12-08",
- "open": "1407.27",
- "high": "1414.09",
- "low": "1403.67",
- "close": "1409.84",
- "volume": "2440460000"
+ "Date": "1997-03-21",
+ "Open": 784.11,
+ "High": 786.44,
+ "Low": 782.65,
+ "Close": 784.1,
+ "Volume": 0
},
{
- "date": "2006-12-11",
- "open": "1409.81",
- "high": "1415.6",
- "low": "1408.56",
- "close": "1413.04",
- "volume": "2289900000"
+ "Date": "1997-03-24",
+ "Open": 786.24,
+ "High": 791.01,
+ "Low": 780.79,
+ "Close": 790.89,
+ "Volume": 0
},
{
- "date": "2006-12-12",
- "open": "1413",
- "high": "1413.78",
- "low": "1404.75",
- "close": "1411.56",
- "volume": "2738170000"
+ "Date": "1997-03-25",
+ "Open": 791.92,
+ "High": 798.11,
+ "Low": 788.39,
+ "Close": 789.07,
+ "Volume": 0
},
{
- "date": "2006-12-13",
- "open": "1411.32",
- "high": "1416.64",
- "low": "1411.05",
- "close": "1413.21",
- "volume": "2552260000"
+ "Date": "1997-03-26",
+ "Open": 788.7,
+ "High": 794.89,
+ "Low": 786.77,
+ "Close": 790.5,
+ "Volume": 0
},
{
- "date": "2006-12-14",
- "open": "1413.16",
- "high": "1427.23",
- "low": "1413.16",
- "close": "1425.49",
- "volume": "2729700000"
+ "Date": "1997-03-27",
+ "Open": 791.32,
+ "High": 792.58,
+ "Low": 767.32,
+ "Close": 773.88,
+ "Volume": 0
},
{
- "date": "2006-12-15",
- "open": "1425.48",
- "high": "1431.63",
- "low": "1425.48",
- "close": "1427.09",
- "volume": "3229580000"
+ "Date": "1997-03-31",
+ "Open": 766.44,
+ "High": 773.88,
+ "Low": 756.13,
+ "Close": 757.12,
+ "Volume": 0
},
{
- "date": "2006-12-18",
- "open": "1427.08",
- "high": "1431.81",
- "low": "1420.65",
- "close": "1422.48",
- "volume": "2568140000"
+ "Date": "1997-04-01",
+ "Open": 755.16,
+ "High": 761.49,
+ "Low": 751.26,
+ "Close": 759.64,
+ "Volume": 0
},
{
- "date": "2006-12-19",
- "open": "1422.42",
- "high": "1428.3",
- "low": "1414.88",
- "close": "1425.55",
- "volume": "2717060000"
+ "Date": "1997-04-02",
+ "Open": 754.74,
+ "High": 759.65,
+ "Low": 747.59,
+ "Close": 750.11,
+ "Volume": 0
},
{
- "date": "2006-12-20",
- "open": "1425.51",
- "high": "1429.05",
- "low": "1423.51",
- "close": "1423.53",
- "volume": "2387630000"
+ "Date": "1997-04-03",
+ "Open": 749.13,
+ "High": 751.04,
+ "Low": 744.4,
+ "Close": 750.32,
+ "Volume": 0
},
{
- "date": "2006-12-21",
- "open": "1423.2",
- "high": "1426.4",
- "low": "1415.9",
- "close": "1418.3",
- "volume": "2322410000"
+ "Date": "1997-04-04",
+ "Open": 749.45,
+ "High": 757.9,
+ "Low": 744.04,
+ "Close": 757.9,
+ "Volume": 0
},
{
- "date": "2006-12-22",
- "open": "1418.1",
- "high": "1418.82",
- "low": "1410.28",
- "close": "1410.76",
- "volume": "1647590000"
+ "Date": "1997-04-07",
+ "Open": 762.53,
+ "High": 764.82,
+ "Low": 757.9,
+ "Close": 762.13,
+ "Volume": 0
},
{
- "date": "2006-12-26",
- "open": "1410.75",
- "high": "1417.91",
- "low": "1410.45",
- "close": "1416.9",
- "volume": "1310310000"
+ "Date": "1997-04-08",
+ "Open": 760.5,
+ "High": 766.25,
+ "Low": 758.36,
+ "Close": 766.12,
+ "Volume": 0
},
{
- "date": "2006-12-27",
- "open": "1416.63",
- "high": "1427.72",
- "low": "1416.63",
- "close": "1426.84",
- "volume": "1667370000"
+ "Date": "1997-04-09",
+ "Open": 768.76,
+ "High": 769.53,
+ "Low": 759.15,
+ "Close": 760.6,
+ "Volume": 0
},
{
- "date": "2006-12-28",
- "open": "1426.77",
- "high": "1427.26",
- "low": "1422.05",
- "close": "1424.73",
- "volume": "1508570000"
+ "Date": "1997-04-10",
+ "Open": 760.16,
+ "High": 763.73,
+ "Low": 757.65,
+ "Close": 758.34,
+ "Volume": 0
},
{
- "date": "2006-12-29",
- "open": "1424.71",
- "high": "1427",
- "low": "1416.84",
- "close": "1418.3",
- "volume": "1678200000"
+ "Date": "1997-04-11",
+ "Open": 750.56,
+ "High": 758.34,
+ "Low": 737.64,
+ "Close": 737.65,
+ "Volume": 0
},
{
- "date": "2007-01-03",
- "open": "1418.03",
- "high": "1429.42",
- "low": "1407.86",
- "close": "1416.6",
- "volume": "3429160000"
+ "Date": "1997-04-14",
+ "Open": 736.36,
+ "High": 743.73,
+ "Low": 733.54,
+ "Close": 743.73,
+ "Volume": 0
},
{
- "date": "2007-01-04",
- "open": "1416.6",
- "high": "1421.84",
- "low": "1408.43",
- "close": "1418.34",
- "volume": "3004460000"
+ "Date": "1997-04-15",
+ "Open": 752.42,
+ "High": 754.72,
+ "Low": 743.73,
+ "Close": 754.72,
+ "Volume": 0
},
{
- "date": "2007-01-05",
- "open": "1418.34",
- "high": "1418.34",
- "low": "1405.75",
- "close": "1409.71",
- "volume": "2919400000"
+ "Date": "1997-04-16",
+ "Open": 753.78,
+ "High": 763.53,
+ "Low": 751.99,
+ "Close": 763.53,
+ "Volume": 0
},
{
- "date": "2007-01-08",
- "open": "1409.26",
- "high": "1414.98",
- "low": "1403.97",
- "close": "1412.84",
- "volume": "2763340000"
+ "Date": "1997-04-17",
+ "Open": 763.45,
+ "High": 768.55,
+ "Low": 760.49,
+ "Close": 761.77,
+ "Volume": 0
},
{
- "date": "2007-01-09",
- "open": "1412.84",
- "high": "1415.61",
- "low": "1405.42",
- "close": "1412.11",
- "volume": "3038380000"
+ "Date": "1997-04-18",
+ "Open": 765.76,
+ "High": 767.93,
+ "Low": 761.77,
+ "Close": 766.34,
+ "Volume": 0
},
{
- "date": "2007-01-10",
- "open": "1408.7",
- "high": "1415.99",
- "low": "1405.32",
- "close": "1414.85",
- "volume": "2764660000"
+ "Date": "1997-04-21",
+ "Open": 766.99,
+ "High": 767.39,
+ "Low": 756.38,
+ "Close": 760.37,
+ "Volume": 0
},
{
- "date": "2007-01-11",
- "open": "1414.84",
- "high": "1427.12",
- "low": "1414.84",
- "close": "1423.82",
- "volume": "2857870000"
+ "Date": "1997-04-22",
+ "Open": 761,
+ "High": 774.64,
+ "Low": 759.9,
+ "Close": 774.61,
+ "Volume": 0
},
{
- "date": "2007-01-12",
- "open": "1423.82",
- "high": "1431.23",
- "low": "1422.58",
- "close": "1430.73",
- "volume": "2686480000"
+ "Date": "1997-04-23",
+ "Open": 775.79,
+ "High": 778.19,
+ "Low": 771.9,
+ "Close": 773.64,
+ "Volume": 0
},
{
- "date": "2007-01-16",
- "open": "1430.73",
- "high": "1433.93",
- "low": "1428.62",
- "close": "1431.9",
- "volume": "2599530000"
+ "Date": "1997-04-24",
+ "Open": 779.65,
+ "High": 779.89,
+ "Low": 769.72,
+ "Close": 771.18,
+ "Volume": 0
},
{
- "date": "2007-01-17",
- "open": "1431.77",
- "high": "1435.27",
- "low": "1428.57",
- "close": "1430.62",
- "volume": "2690270000"
+ "Date": "1997-04-25",
+ "Open": 768.27,
+ "High": 771.18,
+ "Low": 764.63,
+ "Close": 765.37,
+ "Volume": 0
},
{
- "date": "2007-01-18",
- "open": "1430.59",
- "high": "1432.96",
- "low": "1424.21",
- "close": "1426.37",
- "volume": "2822430000"
+ "Date": "1997-04-28",
+ "Open": 764.96,
+ "High": 773.89,
+ "Low": 763.3,
+ "Close": 772.96,
+ "Volume": 0
},
{
- "date": "2007-01-19",
- "open": "1426.35",
- "high": "1431.57",
- "low": "1425.19",
- "close": "1430.5",
- "volume": "2777480000"
+ "Date": "1997-04-29",
+ "Open": 783.71,
+ "High": 794.44,
+ "Low": 772.96,
+ "Close": 794.05,
+ "Volume": 0
},
{
- "date": "2007-01-22",
- "open": "1430.47",
- "high": "1431.39",
- "low": "1420.4",
- "close": "1422.95",
- "volume": "2540120000"
+ "Date": "1997-04-30",
+ "Open": 793.5,
+ "High": 804.13,
+ "Low": 791.21,
+ "Close": 801.34,
+ "Volume": 0
},
{
- "date": "2007-01-23",
- "open": "1422.95",
- "high": "1431.33",
- "low": "1421.66",
- "close": "1427.99",
- "volume": "2975070000"
+ "Date": "1997-05-01",
+ "Open": 800.54,
+ "High": 802.95,
+ "Low": 793.21,
+ "Close": 798.53,
+ "Volume": 0
},
{
- "date": "2007-01-24",
- "open": "1427.96",
- "high": "1440.14",
- "low": "1427.96",
- "close": "1440.13",
- "volume": "2783180000"
+ "Date": "1997-05-02",
+ "Open": 804.69,
+ "High": 812.99,
+ "Low": 798.53,
+ "Close": 812.97,
+ "Volume": 0
},
{
- "date": "2007-01-25",
- "open": "1440.12",
- "high": "1440.69",
- "low": "1422.34",
- "close": "1423.9",
- "volume": "2994330000"
+ "Date": "1997-05-05",
+ "Open": 812.62,
+ "High": 830.29,
+ "Low": 811.8,
+ "Close": 830.24,
+ "Volume": 0
},
{
- "date": "2007-01-26",
- "open": "1423.9",
- "high": "1427.27",
- "low": "1416.96",
- "close": "1422.18",
- "volume": "2626620000"
+ "Date": "1997-05-06",
+ "Open": 831.03,
+ "High": 832.29,
+ "Low": 824.7,
+ "Close": 827.76,
+ "Volume": 0
},
{
- "date": "2007-01-29",
- "open": "1422.03",
- "high": "1426.94",
- "low": "1418.46",
- "close": "1420.62",
- "volume": "2730480000"
+ "Date": "1997-05-07",
+ "Open": 827.06,
+ "High": 827.76,
+ "Low": 814.7,
+ "Close": 815.62,
+ "Volume": 0
},
{
- "date": "2007-01-30",
- "open": "1420.61",
- "high": "1428.82",
- "low": "1420.61",
- "close": "1428.82",
- "volume": "2706250000"
+ "Date": "1997-05-08",
+ "Open": 814.69,
+ "High": 829.09,
+ "Low": 811.84,
+ "Close": 820.26,
+ "Volume": 0
},
{
- "date": "2007-01-31",
- "open": "1428.65",
- "high": "1441.61",
- "low": "1424.78",
- "close": "1438.24",
- "volume": "2976690000"
+ "Date": "1997-05-09",
+ "Open": 826.35,
+ "High": 827.69,
+ "Low": 815.78,
+ "Close": 824.78,
+ "Volume": 0
},
{
- "date": "2007-02-01",
- "open": "1437.9",
- "high": "1446.64",
- "low": "1437.9",
- "close": "1445.94",
- "volume": "2914890000"
+ "Date": "1997-05-12",
+ "Open": 829,
+ "High": 838.56,
+ "Low": 824.78,
+ "Close": 837.66,
+ "Volume": 0
},
{
- "date": "2007-02-02",
- "open": "1445.94",
- "high": "1449.33",
- "low": "1444.49",
- "close": "1448.39",
- "volume": "2569450000"
+ "Date": "1997-05-13",
+ "Open": 835.03,
+ "High": 838.49,
+ "Low": 829.12,
+ "Close": 833.13,
+ "Volume": 0
},
{
- "date": "2007-02-05",
- "open": "1448.33",
- "high": "1449.38",
- "low": "1443.85",
- "close": "1446.99",
- "volume": "2439430000"
+ "Date": "1997-05-14",
+ "Open": 839.8,
+ "High": 841.29,
+ "Low": 833.13,
+ "Close": 836.04,
+ "Volume": 0
},
{
- "date": "2007-02-06",
- "open": "1446.98",
- "high": "1450.19",
- "low": "1443.4",
- "close": "1448",
- "volume": "2608710000"
+ "Date": "1997-05-15",
+ "Open": 834.53,
+ "High": 842.45,
+ "Low": 833.34,
+ "Close": 841.88,
+ "Volume": 0
},
{
- "date": "2007-02-07",
- "open": "1447.41",
- "high": "1452.99",
- "low": "1446.44",
- "close": "1450.02",
- "volume": "2618820000"
+ "Date": "1997-05-16",
+ "Open": 839.22,
+ "High": 841.88,
+ "Low": 829.15,
+ "Close": 829.75,
+ "Volume": 0
},
{
- "date": "2007-02-08",
- "open": "1449.99",
- "high": "1450.45",
- "low": "1442.81",
- "close": "1448.31",
- "volume": "2816180000"
+ "Date": "1997-05-19",
+ "Open": 831.29,
+ "High": 835.92,
+ "Low": 828.87,
+ "Close": 833.27,
+ "Volume": 0
},
{
- "date": "2007-02-09",
- "open": "1448.25",
- "high": "1452.45",
- "low": "1433.44",
- "close": "1438.06",
- "volume": "2951810000"
+ "Date": "1997-05-20",
+ "Open": 827.55,
+ "High": 841.96,
+ "Low": 826.41,
+ "Close": 841.66,
+ "Volume": 0
},
{
- "date": "2007-02-12",
- "open": "1438",
- "high": "1439.11",
- "low": "1431.44",
- "close": "1433.37",
- "volume": "2395680000"
+ "Date": "1997-05-21",
+ "Open": 845.61,
+ "High": 846.87,
+ "Low": 835.22,
+ "Close": 839.35,
+ "Volume": 0
},
{
- "date": "2007-02-13",
- "open": "1433.22",
- "high": "1444.41",
- "low": "1433.22",
- "close": "1444.26",
- "volume": "2652150000"
+ "Date": "1997-05-22",
+ "Open": 840.81,
+ "High": 841.91,
+ "Low": 833.86,
+ "Close": 835.66,
+ "Volume": 0
},
{
- "date": "2007-02-14",
- "open": "1443.91",
- "high": "1457.65",
- "low": "1443.91",
- "close": "1455.3",
- "volume": "2699290000"
+ "Date": "1997-05-23",
+ "Open": 841.22,
+ "High": 848.49,
+ "Low": 835.66,
+ "Close": 847.03,
+ "Volume": 0
},
{
- "date": "2007-02-15",
- "open": "1455.15",
- "high": "1457.97",
- "low": "1453.19",
- "close": "1456.81",
- "volume": "2490920000"
+ "Date": "1997-05-27",
+ "Open": 845.12,
+ "High": 851.53,
+ "Low": 840.96,
+ "Close": 849.71,
+ "Volume": 0
},
{
- "date": "2007-02-16",
- "open": "1456.77",
- "high": "1456.77",
- "low": "1451.57",
- "close": "1455.54",
- "volume": "2399450000"
+ "Date": "1997-05-28",
+ "Open": 846.84,
+ "High": 850.95,
+ "Low": 843.21,
+ "Close": 847.21,
+ "Volume": 0
},
{
- "date": "2007-02-20",
- "open": "1455.53",
- "high": "1460.53",
- "low": "1449.2",
- "close": "1459.68",
- "volume": "2337860000"
+ "Date": "1997-05-29",
+ "Open": 846.77,
+ "High": 848.96,
+ "Low": 842.61,
+ "Close": 844.08,
+ "Volume": 0
},
{
- "date": "2007-02-21",
- "open": "1459.6",
- "high": "1459.6",
- "low": "1452.02",
- "close": "1457.63",
- "volume": "2606980000"
+ "Date": "1997-05-30",
+ "Open": 835.7,
+ "High": 851.87,
+ "Low": 831.87,
+ "Close": 848.28,
+ "Volume": 0
},
{
- "date": "2007-02-22",
- "open": "1457.29",
- "high": "1461.57",
- "low": "1450.51",
- "close": "1456.38",
- "volume": "1950770000"
+ "Date": "1997-06-02",
+ "Open": 848.73,
+ "High": 851.34,
+ "Low": 844.61,
+ "Close": 846.36,
+ "Volume": 0
},
{
- "date": "2007-02-23",
- "open": "1456.22",
- "high": "1456.22",
- "low": "1448.36",
- "close": "1451.19",
- "volume": "2579950000"
+ "Date": "1997-06-03",
+ "Open": 842.35,
+ "High": 850.56,
+ "Low": 841.51,
+ "Close": 845.48,
+ "Volume": 0
},
{
- "date": "2007-02-26",
- "open": "1451.04",
- "high": "1456.95",
- "low": "1445.48",
- "close": "1449.37",
- "volume": "2822170000"
+ "Date": "1997-06-04",
+ "Open": 843.94,
+ "High": 845.55,
+ "Low": 838.82,
+ "Close": 840.11,
+ "Volume": 0
},
{
- "date": "2007-02-27",
- "open": "1449.25",
- "high": "1449.25",
- "low": "1389.42",
- "close": "1399.04",
- "volume": "4065230000"
+ "Date": "1997-06-05",
+ "Open": 841.59,
+ "High": 848.89,
+ "Low": 840.11,
+ "Close": 843.43,
+ "Volume": 0
},
{
- "date": "2007-02-28",
- "open": "1398.64",
- "high": "1415.89",
- "low": "1396.65",
- "close": "1406.82",
- "volume": "3925250000"
+ "Date": "1997-06-06",
+ "Open": 845.25,
+ "High": 859.24,
+ "Low": 843.36,
+ "Close": 858.01,
+ "Volume": 0
},
{
- "date": "2007-03-01",
- "open": "1406.8",
- "high": "1409.46",
- "low": "1380.87",
- "close": "1403.17",
- "volume": "3874910000"
+ "Date": "1997-06-09",
+ "Open": 861.44,
+ "High": 865.14,
+ "Low": 858.01,
+ "Close": 862.91,
+ "Volume": 0
},
{
- "date": "2007-03-02",
- "open": "1403.16",
- "high": "1403.4",
- "low": "1386.87",
- "close": "1387.17",
- "volume": "3312260000"
+ "Date": "1997-06-10",
+ "Open": 863.39,
+ "High": 870.05,
+ "Low": 862.18,
+ "Close": 865.27,
+ "Volume": 0
},
{
- "date": "2007-03-05",
- "open": "1387.11",
- "high": "1391.86",
- "low": "1373.97",
- "close": "1374.12",
- "volume": "3480520000"
+ "Date": "1997-06-11",
+ "Open": 869.23,
+ "High": 870.66,
+ "Low": 865.15,
+ "Close": 869.57,
+ "Volume": 0
},
{
- "date": "2007-03-06",
- "open": "1374.06",
- "high": "1397.9",
- "low": "1374.06",
- "close": "1395.41",
- "volume": "3358160000"
+ "Date": "1997-06-12",
+ "Open": 873.88,
+ "High": 884.34,
+ "Low": 869.01,
+ "Close": 883.48,
+ "Volume": 0
},
{
- "date": "2007-03-07",
- "open": "1395.02",
- "high": "1401.16",
- "low": "1390.64",
- "close": "1391.97",
- "volume": "3141350000"
+ "Date": "1997-06-13",
+ "Open": 888.52,
+ "High": 894.69,
+ "Low": 883.48,
+ "Close": 893.27,
+ "Volume": 0
},
{
- "date": "2007-03-08",
- "open": "1391.88",
- "high": "1407.93",
- "low": "1391.88",
- "close": "1401.89",
- "volume": "3014850000"
+ "Date": "1997-06-16",
+ "Open": 892.27,
+ "High": 895.17,
+ "Low": 891.21,
+ "Close": 893.9,
+ "Volume": 0
},
{
- "date": "2007-03-09",
- "open": "1401.89",
- "high": "1410.15",
- "low": "1397.3",
- "close": "1402.84",
- "volume": "2623050000"
+ "Date": "1997-06-17",
+ "Open": 887.68,
+ "High": 897.6,
+ "Low": 886.19,
+ "Close": 894.42,
+ "Volume": 0
},
{
- "date": "2007-03-12",
- "open": "1402.8",
- "high": "1409.34",
- "low": "1398.4",
- "close": "1406.6",
- "volume": "2664000000"
+ "Date": "1997-06-18",
+ "Open": 889.89,
+ "High": 894.42,
+ "Low": 887.03,
+ "Close": 889.06,
+ "Volume": 0
},
{
- "date": "2007-03-13",
- "open": "1406.23",
- "high": "1406.23",
- "low": "1377.71",
- "close": "1377.95",
- "volume": "3485570000"
+ "Date": "1997-06-19",
+ "Open": 893.72,
+ "High": 900.09,
+ "Low": 888.99,
+ "Close": 897.99,
+ "Volume": 0
},
{
- "date": "2007-03-14",
- "open": "1377.86",
- "high": "1388.09",
- "low": "1363.98",
- "close": "1387.17",
- "volume": "3758350000"
+ "Date": "1997-06-20",
+ "Open": 898.76,
+ "High": 901.77,
+ "Low": 897.77,
+ "Close": 898.7,
+ "Volume": 0
},
{
- "date": "2007-03-15",
- "open": "1387.11",
- "high": "1395.73",
- "low": "1385.16",
- "close": "1392.28",
- "volume": "2821900000"
+ "Date": "1997-06-23",
+ "Open": 889.96,
+ "High": 898.7,
+ "Low": 878.43,
+ "Close": 878.62,
+ "Volume": 0
},
{
- "date": "2007-03-16",
- "open": "1392.28",
- "high": "1397.51",
- "low": "1383.63",
- "close": "1386.95",
- "volume": "3393640000"
+ "Date": "1997-06-24",
+ "Open": 884.49,
+ "High": 896.75,
+ "Low": 878.62,
+ "Close": 896.34,
+ "Volume": 0
},
{
- "date": "2007-03-19",
- "open": "1386.95",
- "high": "1403.2",
- "low": "1386.95",
- "close": "1402.06",
- "volume": "2777180000"
+ "Date": "1997-06-25",
+ "Open": 893.55,
+ "High": 902.09,
+ "Low": 882.24,
+ "Close": 888.99,
+ "Volume": 0
},
{
- "date": "2007-03-20",
- "open": "1402.04",
- "high": "1411.53",
- "low": "1400.7",
- "close": "1410.94",
- "volume": "2795940000"
+ "Date": "1997-06-26",
+ "Open": 887.43,
+ "High": 893.21,
+ "Low": 879.32,
+ "Close": 883.68,
+ "Volume": 0
},
{
- "date": "2007-03-21",
- "open": "1410.92",
- "high": "1437.77",
- "low": "1409.75",
- "close": "1435.04",
- "volume": "3184770000"
+ "Date": "1997-06-27",
+ "Open": 889.28,
+ "High": 894.7,
+ "Low": 883.68,
+ "Close": 887.3,
+ "Volume": 0
},
{
- "date": "2007-03-22",
- "open": "1435.04",
- "high": "1437.66",
- "low": "1429.88",
- "close": "1434.54",
- "volume": "3129970000"
+ "Date": "1997-06-30",
+ "Open": 885.24,
+ "High": 892.62,
+ "Low": 879.82,
+ "Close": 885.14,
+ "Volume": 0
},
{
- "date": "2007-03-23",
- "open": "1434.54",
- "high": "1438.89",
- "low": "1433.21",
- "close": "1436.11",
- "volume": "2619020000"
+ "Date": "1997-07-01",
+ "Open": 885.63,
+ "High": 893.88,
+ "Low": 884.54,
+ "Close": 891.03,
+ "Volume": 0
},
{
- "date": "2007-03-26",
- "open": "1436.11",
- "high": "1437.65",
- "low": "1423.28",
- "close": "1437.5",
- "volume": "2754660000"
+ "Date": "1997-07-02",
+ "Open": 892.63,
+ "High": 904.05,
+ "Low": 891.03,
+ "Close": 904.03,
+ "Volume": 0
},
{
- "date": "2007-03-27",
- "open": "1437.49",
- "high": "1437.49",
- "low": "1425.54",
- "close": "1428.61",
- "volume": "2673040000"
+ "Date": "1997-07-03",
+ "Open": 915.73,
+ "High": 917.82,
+ "Low": 904.03,
+ "Close": 916.92,
+ "Volume": 0
},
{
- "date": "2007-03-28",
- "open": "1428.35",
- "high": "1428.35",
- "low": "1414.07",
- "close": "1417.23",
- "volume": "3000440000"
+ "Date": "1997-07-07",
+ "Open": 919.66,
+ "High": 923.26,
+ "Low": 909.69,
+ "Close": 912.2,
+ "Volume": 0
},
{
- "date": "2007-03-29",
- "open": "1417.17",
- "high": "1426.24",
- "low": "1413.27",
- "close": "1422.53",
- "volume": "2854710000"
+ "Date": "1997-07-08",
+ "Open": 914.92,
+ "High": 918.76,
+ "Low": 911.56,
+ "Close": 918.75,
+ "Volume": 0
},
{
- "date": "2007-03-30",
- "open": "1422.52",
- "high": "1429.22",
- "low": "1408.9",
- "close": "1420.86",
- "volume": "2903960000"
+ "Date": "1997-07-09",
+ "Open": 922.03,
+ "High": 922.03,
+ "Low": 902.48,
+ "Close": 907.54,
+ "Volume": 0
},
{
- "date": "2007-04-02",
- "open": "1420.83",
- "high": "1425.49",
- "low": "1416.37",
- "close": "1424.55",
- "volume": "2875880000"
+ "Date": "1997-07-10",
+ "Open": 912.03,
+ "High": 916.54,
+ "Low": 904.31,
+ "Close": 913.78,
+ "Volume": 0
},
{
- "date": "2007-04-03",
- "open": "1424.27",
- "high": "1440.57",
- "low": "1424.27",
- "close": "1437.77",
- "volume": "2921760000"
+ "Date": "1997-07-11",
+ "Open": 914.15,
+ "High": 919.74,
+ "Low": 913.11,
+ "Close": 916.68,
+ "Volume": 0
},
{
- "date": "2007-04-04",
- "open": "1437.75",
- "high": "1440.16",
- "low": "1435.08",
- "close": "1439.37",
- "volume": "2616320000"
+ "Date": "1997-07-14",
+ "Open": 919.49,
+ "High": 921.78,
+ "Low": 912.02,
+ "Close": 918.38,
+ "Volume": 0
},
{
- "date": "2007-04-05",
- "open": "1438.94",
- "high": "1444.88",
- "low": "1436.67",
- "close": "1443.76",
- "volume": "2357230000"
+ "Date": "1997-07-15",
+ "Open": 919.57,
+ "High": 926.15,
+ "Low": 914.52,
+ "Close": 925.76,
+ "Volume": 0
},
{
- "date": "2007-04-09",
- "open": "1443.77",
- "high": "1448.1",
- "low": "1443.28",
- "close": "1444.61",
- "volume": "2349410000"
+ "Date": "1997-07-16",
+ "Open": 929.18,
+ "High": 939.32,
+ "Low": 925.76,
+ "Close": 936.59,
+ "Volume": 0
},
{
- "date": "2007-04-10",
- "open": "1444.58",
- "high": "1448.73",
- "low": "1443.99",
- "close": "1448.39",
- "volume": "2510110000"
+ "Date": "1997-07-17",
+ "Open": 932.5,
+ "High": 936.96,
+ "Low": 927.9,
+ "Close": 931.61,
+ "Volume": 0
},
{
- "date": "2007-04-11",
- "open": "1448.23",
- "high": "1448.39",
- "low": "1436.15",
- "close": "1438.87",
- "volume": "2950190000"
+ "Date": "1997-07-18",
+ "Open": 927.02,
+ "High": 931.61,
+ "Low": 912.9,
+ "Close": 915.3,
+ "Volume": 0
},
{
- "date": "2007-04-12",
- "open": "1438.87",
- "high": "1448.02",
- "low": "1433.91",
- "close": "1447.8",
- "volume": "2770570000"
+ "Date": "1997-07-21",
+ "Open": 910.99,
+ "High": 915.38,
+ "Low": 907.12,
+ "Close": 912.94,
+ "Volume": 0
},
{
- "date": "2007-04-13",
- "open": "1447.8",
- "high": "1453.11",
- "low": "1444.15",
- "close": "1452.85",
- "volume": "2690020000"
+ "Date": "1997-07-22",
+ "Open": 920.3,
+ "High": 934.38,
+ "Low": 912.94,
+ "Close": 933.98,
+ "Volume": 0
},
{
- "date": "2007-04-16",
- "open": "1452.84",
- "high": "1468.62",
- "low": "1452.84",
- "close": "1468.33",
- "volume": "2870140000"
+ "Date": "1997-07-23",
+ "Open": 940.55,
+ "High": 941.8,
+ "Low": 933.98,
+ "Close": 936.56,
+ "Volume": 0
},
{
- "date": "2007-04-17",
- "open": "1468.47",
- "high": "1474.35",
- "low": "1467.15",
- "close": "1471.48",
- "volume": "2920570000"
+ "Date": "1997-07-24",
+ "Open": 935.34,
+ "High": 941.51,
+ "Low": 926.91,
+ "Close": 940.3,
+ "Volume": 0
},
{
- "date": "2007-04-18",
- "open": "1471.47",
- "high": "1476.57",
- "low": "1466.41",
- "close": "1472.5",
- "volume": "2971330000"
+ "Date": "1997-07-25",
+ "Open": 943.27,
+ "High": 945.65,
+ "Low": 936.09,
+ "Close": 938.79,
+ "Volume": 0
},
{
- "date": "2007-04-19",
- "open": "1472.48",
- "high": "1474.23",
- "low": "1464.47",
- "close": "1470.73",
- "volume": "2913610000"
+ "Date": "1997-07-28",
+ "Open": 940.16,
+ "High": 942.97,
+ "Low": 935.19,
+ "Close": 936.45,
+ "Volume": 0
},
{
- "date": "2007-04-20",
- "open": "1470.69",
- "high": "1484.74",
- "low": "1470.69",
- "close": "1484.35",
- "volume": "3329940000"
+ "Date": "1997-07-29",
+ "Open": 934.81,
+ "High": 942.96,
+ "Low": 932.56,
+ "Close": 942.29,
+ "Volume": 0
},
{
- "date": "2007-04-23",
- "open": "1484.33",
- "high": "1487.32",
- "low": "1480.19",
- "close": "1480.93",
- "volume": "2575020000"
+ "Date": "1997-07-30",
+ "Open": 945.29,
+ "High": 953.98,
+ "Low": 941.98,
+ "Close": 952.29,
+ "Volume": 0
},
{
- "date": "2007-04-24",
- "open": "1480.93",
- "high": "1483.82",
- "low": "1473.74",
- "close": "1480.41",
- "volume": "3119750000"
+ "Date": "1997-07-31",
+ "Open": 955.82,
+ "High": 957.73,
+ "Low": 948.89,
+ "Close": 954.29,
+ "Volume": 0
},
{
- "date": "2007-04-25",
- "open": "1480.28",
- "high": "1496.59",
- "low": "1480.28",
- "close": "1495.42",
- "volume": "3252590000"
+ "Date": "1997-08-01",
+ "Open": 954.67,
+ "High": 955.35,
+ "Low": 939.04,
+ "Close": 947.14,
+ "Volume": 0
},
{
- "date": "2007-04-26",
- "open": "1495.27",
- "high": "1498.02",
- "low": "1491.17",
- "close": "1494.25",
- "volume": "3211800000"
+ "Date": "1997-08-04",
+ "Open": 946.38,
+ "High": 953.18,
+ "Low": 943.6,
+ "Close": 950.3,
+ "Volume": 0
},
{
- "date": "2007-04-27",
- "open": "1494.21",
- "high": "1497.32",
- "low": "1488.67",
- "close": "1494.07",
- "volume": "2732810000"
+ "Date": "1997-08-05",
+ "Open": 949.13,
+ "High": 954.21,
+ "Low": 948.92,
+ "Close": 952.37,
+ "Volume": 0
},
{
- "date": "2007-04-30",
- "open": "1494.07",
- "high": "1497.16",
- "low": "1482.29",
- "close": "1482.37",
- "volume": "3093420000"
+ "Date": "1997-08-06",
+ "Open": 951.15,
+ "High": 962.43,
+ "Low": 949.45,
+ "Close": 960.32,
+ "Volume": 0
},
{
- "date": "2007-05-01",
- "open": "1482.37",
- "high": "1487.27",
- "low": "1476.7",
- "close": "1486.3",
- "volume": "3400350000"
+ "Date": "1997-08-07",
+ "Open": 962.68,
+ "High": 964.17,
+ "Low": 950.87,
+ "Close": 951.19,
+ "Volume": 0
},
{
- "date": "2007-05-02",
- "open": "1486.13",
- "high": "1499.1",
- "low": "1486.13",
- "close": "1495.92",
- "volume": "3189800000"
+ "Date": "1997-08-08",
+ "Open": 942.49,
+ "High": 951.19,
+ "Low": 925.74,
+ "Close": 933.54,
+ "Volume": 0
},
{
- "date": "2007-05-03",
- "open": "1495.56",
- "high": "1503.34",
- "low": "1495.56",
- "close": "1502.39",
- "volume": "3007970000"
+ "Date": "1997-08-11",
+ "Open": 931.11,
+ "High": 938.5,
+ "Low": 925.39,
+ "Close": 937,
+ "Volume": 0
},
{
- "date": "2007-05-04",
- "open": "1502.35",
- "high": "1510.34",
- "low": "1501.8",
- "close": "1505.62",
- "volume": "2761930000"
+ "Date": "1997-08-12",
+ "Open": 939.76,
+ "High": 942.99,
+ "Low": 925.66,
+ "Close": 926.53,
+ "Volume": 0
},
{
- "date": "2007-05-07",
- "open": "1505.57",
- "high": "1511",
- "low": "1505.54",
- "close": "1509.48",
- "volume": "2545090000"
+ "Date": "1997-08-13",
+ "Open": 933.03,
+ "High": 935.77,
+ "Low": 916.54,
+ "Close": 922.02,
+ "Volume": 0
},
{
- "date": "2007-05-08",
- "open": "1509.36",
- "high": "1509.36",
- "low": "1500.66",
- "close": "1507.72",
- "volume": "2795720000"
+ "Date": "1997-08-14",
+ "Open": 924.96,
+ "High": 930.07,
+ "Low": 916.92,
+ "Close": 924.77,
+ "Volume": 0
},
{
- "date": "2007-05-09",
- "open": "1507.32",
- "high": "1513.8",
- "low": "1503.77",
- "close": "1512.58",
- "volume": "2935550000"
+ "Date": "1997-08-15",
+ "Open": 916.22,
+ "High": 924.77,
+ "Low": 900.81,
+ "Close": 900.81,
+ "Volume": 0
},
{
- "date": "2007-05-10",
- "open": "1512.33",
- "high": "1512.33",
- "low": "1491.42",
- "close": "1491.47",
- "volume": "3031240000"
+ "Date": "1997-08-18",
+ "Open": 903.59,
+ "High": 912.57,
+ "Low": 893.34,
+ "Close": 912.49,
+ "Volume": 0
},
{
- "date": "2007-05-11",
- "open": "1491.47",
- "high": "1506.24",
- "low": "1491.47",
- "close": "1505.85",
- "volume": "2720780000"
+ "Date": "1997-08-19",
+ "Open": 916.62,
+ "High": 926.01,
+ "Low": 912.49,
+ "Close": 926.01,
+ "Volume": 0
},
{
- "date": "2007-05-14",
- "open": "1505.76",
- "high": "1510.9",
- "low": "1498.34",
- "close": "1503.15",
- "volume": "2776130000"
+ "Date": "1997-08-20",
+ "Open": 928.4,
+ "High": 939.35,
+ "Low": 924.58,
+ "Close": 939.35,
+ "Volume": 0
},
{
- "date": "2007-05-15",
- "open": "1503.11",
- "high": "1514.83",
- "low": "1500.43",
- "close": "1501.19",
- "volume": "3071020000"
+ "Date": "1997-08-21",
+ "Open": 936.93,
+ "High": 939.47,
+ "Low": 921.35,
+ "Close": 925.05,
+ "Volume": 0
},
{
- "date": "2007-05-16",
- "open": "1500.75",
- "high": "1514.15",
- "low": "1500.75",
- "close": "1514.14",
- "volume": "2915350000"
+ "Date": "1997-08-22",
+ "Open": 913.5,
+ "High": 925.05,
+ "Low": 905.42,
+ "Close": 923.55,
+ "Volume": 0
},
{
- "date": "2007-05-17",
- "open": "1514.01",
- "high": "1517.14",
- "low": "1509.29",
- "close": "1512.75",
- "volume": "2868640000"
+ "Date": "1997-08-25",
+ "Open": 925.42,
+ "High": 930.93,
+ "Low": 917.29,
+ "Close": 920.16,
+ "Volume": 0
},
{
- "date": "2007-05-18",
- "open": "1512.74",
- "high": "1522.75",
- "low": "1512.74",
- "close": "1522.75",
- "volume": "2959050000"
+ "Date": "1997-08-26",
+ "Open": 916.98,
+ "High": 922.47,
+ "Low": 911.72,
+ "Close": 913.02,
+ "Volume": 0
},
{
- "date": "2007-05-21",
- "open": "1522.75",
- "high": "1529.87",
- "low": "1522.71",
- "close": "1525.1",
- "volume": "3465360000"
+ "Date": "1997-08-27",
+ "Open": 909.9,
+ "High": 916.23,
+ "Low": 903.83,
+ "Close": 913.7,
+ "Volume": 0
},
{
- "date": "2007-05-22",
- "open": "1525.1",
- "high": "1529.24",
- "low": "1522.05",
- "close": "1524.12",
- "volume": "2860500000"
+ "Date": "1997-08-28",
+ "Open": 905.04,
+ "High": 915.9,
+ "Low": 898.65,
+ "Close": 903.67,
+ "Volume": 0
},
{
- "date": "2007-05-23",
- "open": "1524.09",
- "high": "1532.43",
- "low": "1521.9",
- "close": "1522.28",
- "volume": "3084260000"
+ "Date": "1997-08-29",
+ "Open": 900.44,
+ "High": 907.28,
+ "Low": 896.82,
+ "Close": 899.47,
+ "Volume": 0
},
{
- "date": "2007-05-24",
- "open": "1522.1",
- "high": "1529.31",
- "low": "1505.18",
- "close": "1507.51",
- "volume": "3365530000"
+ "Date": "1997-09-02",
+ "Open": 908.95,
+ "High": 927.58,
+ "Low": 899.47,
+ "Close": 927.58,
+ "Volume": 0
},
{
- "date": "2007-05-25",
- "open": "1507.5",
- "high": "1517.41",
- "low": "1507.5",
- "close": "1515.73",
- "volume": "2316250000"
+ "Date": "1997-09-03",
+ "Open": 931.8,
+ "High": 935.9,
+ "Low": 926.87,
+ "Close": 927.86,
+ "Volume": 0
},
{
- "date": "2007-05-29",
- "open": "1515.55",
- "high": "1521.8",
- "low": "1512.02",
- "close": "1518.11",
- "volume": "2571790000"
+ "Date": "1997-09-04",
+ "Open": 927.69,
+ "High": 933.36,
+ "Low": 925.59,
+ "Close": 930.87,
+ "Volume": 0
},
{
- "date": "2007-05-30",
- "open": "1517.6",
- "high": "1530.23",
- "low": "1510.06",
- "close": "1530.23",
- "volume": "2980210000"
+ "Date": "1997-09-05",
+ "Open": 935.99,
+ "High": 940.37,
+ "Low": 924.05,
+ "Close": 929.05,
+ "Volume": 0
},
{
- "date": "2007-05-31",
- "open": "1530.19",
- "high": "1535.56",
- "low": "1528.26",
- "close": "1530.62",
- "volume": "3335530000"
+ "Date": "1997-09-08",
+ "Open": 934.38,
+ "High": 936.5,
+ "Low": 929.05,
+ "Close": 931.2,
+ "Volume": 0
},
{
- "date": "2007-06-01",
- "open": "1530.62",
- "high": "1540.56",
- "low": "1530.62",
- "close": "1536.34",
- "volume": "2927020000"
+ "Date": "1997-09-09",
+ "Open": 928.65,
+ "High": 938.9,
+ "Low": 927.28,
+ "Close": 933.62,
+ "Volume": 0
},
{
- "date": "2007-06-04",
- "open": "1536.28",
- "high": "1540.53",
- "low": "1532.31",
- "close": "1539.18",
- "volume": "2738930000"
+ "Date": "1997-09-10",
+ "Open": 930.93,
+ "High": 933.62,
+ "Low": 918.76,
+ "Close": 919.03,
+ "Volume": 0
},
{
- "date": "2007-06-05",
- "open": "1539.12",
- "high": "1539.12",
- "low": "1525.62",
- "close": "1530.95",
- "volume": "2939450000"
+ "Date": "1997-09-11",
+ "Open": 913.94,
+ "High": 919.03,
+ "Low": 902.56,
+ "Close": 912.59,
+ "Volume": 0
},
{
- "date": "2007-06-06",
- "open": "1530.57",
- "high": "1530.57",
- "low": "1514.13",
- "close": "1517.38",
- "volume": "2964190000"
+ "Date": "1997-09-12",
+ "Open": 914.84,
+ "High": 925.05,
+ "Low": 906.7,
+ "Close": 923.91,
+ "Volume": 0
},
{
- "date": "2007-06-07",
- "open": "1517.36",
- "high": "1517.36",
- "low": "1490.37",
- "close": "1490.72",
- "volume": "3538470000"
+ "Date": "1997-09-15",
+ "Open": 924.07,
+ "High": 928.9,
+ "Low": 919.41,
+ "Close": 919.77,
+ "Volume": 0
},
{
- "date": "2007-06-08",
- "open": "1490.71",
- "high": "1507.76",
- "low": "1487.41",
- "close": "1507.67",
- "volume": "2993460000"
+ "Date": "1997-09-16",
+ "Open": 930.72,
+ "High": 947.66,
+ "Low": 919.77,
+ "Close": 945.64,
+ "Volume": 0
},
{
- "date": "2007-06-11",
- "open": "1507.64",
- "high": "1515.53",
- "low": "1503.35",
- "close": "1509.12",
- "volume": "2525280000"
+ "Date": "1997-09-17",
+ "Open": 947.56,
+ "High": 950.29,
+ "Low": 941.99,
+ "Close": 943,
+ "Volume": 0
},
{
- "date": "2007-06-12",
- "open": "1509.12",
- "high": "1511.33",
- "low": "1492.97",
- "close": "1493",
- "volume": "3056200000"
+ "Date": "1997-09-18",
+ "Open": 948.4,
+ "High": 958.19,
+ "Low": 943,
+ "Close": 947.29,
+ "Volume": 0
},
{
- "date": "2007-06-13",
- "open": "1492.65",
- "high": "1515.7",
- "low": "1492.65",
- "close": "1515.67",
- "volume": "3077930000"
+ "Date": "1997-09-19",
+ "Open": 944.5,
+ "High": 952.35,
+ "Low": 943.9,
+ "Close": 950.51,
+ "Volume": 0
},
{
- "date": "2007-06-14",
- "open": "1515.58",
- "high": "1526.45",
- "low": "1515.58",
- "close": "1522.97",
- "volume": "2813630000"
+ "Date": "1997-09-22",
+ "Open": 953.81,
+ "High": 960.59,
+ "Low": 950.51,
+ "Close": 955.43,
+ "Volume": 0
},
{
- "date": "2007-06-15",
- "open": "1522.97",
- "high": "1538.71",
- "low": "1522.97",
- "close": "1532.91",
- "volume": "3406030000"
+ "Date": "1997-09-23",
+ "Open": 954.38,
+ "High": 955.78,
+ "Low": 948.07,
+ "Close": 951.93,
+ "Volume": 0
},
{
- "date": "2007-06-18",
- "open": "1532.9",
- "high": "1535.44",
- "low": "1529.31",
- "close": "1531.05",
- "volume": "2480240000"
+ "Date": "1997-09-24",
+ "Open": 952.34,
+ "High": 957.78,
+ "Low": 944.07,
+ "Close": 944.48,
+ "Volume": 0
},
{
- "date": "2007-06-19",
- "open": "1531.02",
- "high": "1535.85",
- "low": "1525.67",
- "close": "1533.7",
- "volume": "2873590000"
+ "Date": "1997-09-25",
+ "Open": 945.13,
+ "High": 947,
+ "Low": 937.38,
+ "Close": 937.91,
+ "Volume": 0
},
{
- "date": "2007-06-20",
- "open": "1533.68",
- "high": "1537.32",
- "low": "1512.36",
- "close": "1512.84",
- "volume": "3286900000"
+ "Date": "1997-09-26",
+ "Open": 943.57,
+ "High": 946.44,
+ "Low": 937.91,
+ "Close": 945.22,
+ "Volume": 0
},
{
- "date": "2007-06-21",
- "open": "1512.5",
- "high": "1522.9",
- "low": "1504.75",
- "close": "1522.19",
- "volume": "3161110000"
+ "Date": "1997-09-29",
+ "Open": 942.71,
+ "High": 953.96,
+ "Low": 941.94,
+ "Close": 953.34,
+ "Volume": 0
},
{
- "date": "2007-06-22",
- "open": "1522.19",
- "high": "1522.19",
- "low": "1500.74",
- "close": "1502.56",
- "volume": "4284320000"
+ "Date": "1997-09-30",
+ "Open": 950.43,
+ "High": 955.17,
+ "Low": 947.28,
+ "Close": 947.28,
+ "Volume": 0
},
{
- "date": "2007-06-25",
- "open": "1502.56",
- "high": "1514.29",
- "low": "1492.68",
- "close": "1497.74",
- "volume": "3287250000"
+ "Date": "1997-10-01",
+ "Open": 950.75,
+ "High": 956.71,
+ "Low": 947.28,
+ "Close": 955.41,
+ "Volume": 0
},
{
- "date": "2007-06-26",
- "open": "1497.68",
- "high": "1506.12",
- "low": "1490.54",
- "close": "1492.89",
- "volume": "3398530000"
+ "Date": "1997-10-02",
+ "Open": 953.33,
+ "High": 960.46,
+ "Low": 952.94,
+ "Close": 960.46,
+ "Volume": 0
},
{
- "date": "2007-06-27",
- "open": "1492.62",
- "high": "1506.8",
- "low": "1484.18",
- "close": "1506.34",
- "volume": "3398150000"
+ "Date": "1997-10-03",
+ "Open": 973.73,
+ "High": 975.47,
+ "Low": 955.13,
+ "Close": 965.03,
+ "Volume": 0
},
{
- "date": "2007-06-28",
- "open": "1506.32",
- "high": "1514.84",
- "low": "1503.41",
- "close": "1505.71",
- "volume": "3006710000"
+ "Date": "1997-10-06",
+ "Open": 971.09,
+ "High": 974.16,
+ "Low": 965.03,
+ "Close": 972.69,
+ "Volume": 0
},
{
- "date": "2007-06-29",
- "open": "1505.7",
- "high": "1517.53",
- "low": "1493.61",
- "close": "1503.35",
- "volume": "3165410000"
+ "Date": "1997-10-07",
+ "Open": 974.21,
+ "High": 983.12,
+ "Low": 971.95,
+ "Close": 983.12,
+ "Volume": 0
},
{
- "date": "2007-07-02",
- "open": "1504.66",
- "high": "1519.45",
- "low": "1504.66",
- "close": "1519.43",
- "volume": "2648990000"
+ "Date": "1997-10-08",
+ "Open": 980.13,
+ "High": 983.12,
+ "Low": 968.65,
+ "Close": 973.84,
+ "Volume": 0
},
{
- "date": "2007-07-03",
- "open": "1519.12",
- "high": "1526.01",
- "low": "1519.12",
- "close": "1524.87",
- "volume": "1560790000"
+ "Date": "1997-10-09",
+ "Open": 965.96,
+ "High": 974.72,
+ "Low": 963.34,
+ "Close": 970.62,
+ "Volume": 0
},
{
- "date": "2007-07-05",
- "open": "1524.86",
- "high": "1526.57",
- "low": "1517.72",
- "close": "1525.4",
- "volume": "2622950000"
+ "Date": "1997-10-10",
+ "Open": 964.26,
+ "High": 970.62,
+ "Low": 963.42,
+ "Close": 966.98,
+ "Volume": 0
},
{
- "date": "2007-07-06",
- "open": "1524.96",
- "high": "1532.4",
- "low": "1520.47",
- "close": "1530.44",
- "volume": "2441520000"
+ "Date": "1997-10-13",
+ "Open": 972.67,
+ "High": 973.46,
+ "Low": 966.95,
+ "Close": 968.1,
+ "Volume": 0
},
{
- "date": "2007-07-09",
- "open": "1530.43",
- "high": "1534.26",
- "low": "1527.45",
- "close": "1531.85",
- "volume": "2715330000"
+ "Date": "1997-10-14",
+ "Open": 971.68,
+ "High": 972.86,
+ "Low": 961.87,
+ "Close": 970.28,
+ "Volume": 0
},
{
- "date": "2007-07-10",
- "open": "1531.85",
- "high": "1531.85",
- "low": "1510.01",
- "close": "1510.12",
- "volume": "3244280000"
+ "Date": "1997-10-15",
+ "Open": 963.27,
+ "High": 970.28,
+ "Low": 962.75,
+ "Close": 965.72,
+ "Volume": 0
},
{
- "date": "2007-07-11",
- "open": "1509.93",
- "high": "1519.34",
- "low": "1506.1",
- "close": "1518.76",
- "volume": "3082920000"
+ "Date": "1997-10-16",
+ "Open": 969.44,
+ "High": 973.38,
+ "Low": 950.77,
+ "Close": 955.23,
+ "Volume": 0
},
{
- "date": "2007-07-12",
- "open": "1518.74",
- "high": "1547.92",
- "low": "1518.74",
- "close": "1547.7",
- "volume": "3489600000"
+ "Date": "1997-10-17",
+ "Open": 948.38,
+ "High": 955.23,
+ "Low": 931.58,
+ "Close": 944.16,
+ "Volume": 0
},
{
- "date": "2007-07-13",
- "open": "1547.68",
- "high": "1555.1",
- "low": "1544.85",
- "close": "1552.5",
- "volume": "2801120000"
+ "Date": "1997-10-20",
+ "Open": 942.4,
+ "High": 955.72,
+ "Low": 941.43,
+ "Close": 955.61,
+ "Volume": 0
},
{
- "date": "2007-07-16",
- "open": "1552.5",
- "high": "1555.9",
- "low": "1546.69",
- "close": "1549.52",
- "volume": "2704110000"
+ "Date": "1997-10-21",
+ "Open": 961.07,
+ "High": 972.56,
+ "Low": 955.61,
+ "Close": 972.28,
+ "Volume": 0
},
{
- "date": "2007-07-17",
- "open": "1549.52",
- "high": "1555.32",
- "low": "1547.74",
- "close": "1549.37",
- "volume": "3007140000"
+ "Date": "1997-10-22",
+ "Open": 971.22,
+ "High": 972.61,
+ "Low": 965.66,
+ "Close": 968.49,
+ "Volume": 0
},
{
- "date": "2007-07-18",
- "open": "1549.2",
- "high": "1549.2",
- "low": "1533.67",
- "close": "1546.17",
- "volume": "3609220000"
+ "Date": "1997-10-23",
+ "Open": 950.32,
+ "High": 968.49,
+ "Low": 944.16,
+ "Close": 950.69,
+ "Volume": 0
},
{
- "date": "2007-07-19",
- "open": "1546.13",
- "high": "1555.2",
- "low": "1546.13",
- "close": "1553.08",
- "volume": "3251450000"
+ "Date": "1997-10-24",
+ "Open": 958.38,
+ "High": 960.04,
+ "Low": 937.55,
+ "Close": 941.64,
+ "Volume": 0
},
{
- "date": "2007-07-20",
- "open": "1553.19",
- "high": "1553.19",
- "low": "1529.2",
- "close": "1534.1",
- "volume": "3745780000"
+ "Date": "1997-10-27",
+ "Open": 936.93,
+ "High": 941.64,
+ "Low": 876.73,
+ "Close": 876.99,
+ "Volume": 0
},
{
- "date": "2007-07-23",
- "open": "1534.06",
- "high": "1547.23",
- "low": "1534.06",
- "close": "1541.57",
- "volume": "3102700000"
+ "Date": "1997-10-28",
+ "Open": 857.96,
+ "High": 923.09,
+ "Low": 855.27,
+ "Close": 921.85,
+ "Volume": 0
},
{
- "date": "2007-07-24",
- "open": "1541.57",
- "high": "1541.57",
- "low": "1508.62",
- "close": "1511.04",
- "volume": "4115830000"
+ "Date": "1997-10-29",
+ "Open": 922.79,
+ "High": 935.24,
+ "Low": 913.83,
+ "Close": 919.16,
+ "Volume": 0
},
{
- "date": "2007-07-25",
- "open": "1511.03",
- "high": "1524.31",
- "low": "1503.73",
- "close": "1518.09",
- "volume": "4283200000"
+ "Date": "1997-10-30",
+ "Open": 909.43,
+ "High": 923.28,
+ "Low": 903.68,
+ "Close": 903.68,
+ "Volume": 0
},
{
- "date": "2007-07-26",
- "open": "1518.09",
- "high": "1518.09",
- "low": "1465.3",
- "close": "1482.66",
- "volume": "4472550000"
+ "Date": "1997-10-31",
+ "Open": 913.98,
+ "High": 919.93,
+ "Low": 903.68,
+ "Close": 914.62,
+ "Volume": 0
},
{
- "date": "2007-07-27",
- "open": "1482.44",
- "high": "1488.53",
- "low": "1458.95",
- "close": "1458.95",
- "volume": "4784650000"
+ "Date": "1997-11-03",
+ "Open": 931.24,
+ "High": 939.02,
+ "Low": 914.62,
+ "Close": 938.99,
+ "Volume": 0
},
{
- "date": "2007-07-30",
- "open": "1458.93",
- "high": "1477.88",
- "low": "1454.32",
- "close": "1473.91",
- "volume": "4128780000"
+ "Date": "1997-11-04",
+ "Open": 938.72,
+ "High": 941.4,
+ "Low": 932.66,
+ "Close": 940.76,
+ "Volume": 0
},
{
- "date": "2007-07-31",
- "open": "1473.9",
- "high": "1488.3",
- "low": "1454.25",
- "close": "1455.27",
- "volume": "4524520000"
+ "Date": "1997-11-05",
+ "Open": 940.56,
+ "High": 949.62,
+ "Low": 938.16,
+ "Close": 942.76,
+ "Volume": 0
},
{
- "date": "2007-08-01",
- "open": "1455.18",
- "high": "1468.38",
- "low": "1439.59",
- "close": "1465.81",
- "volume": "5256780000"
+ "Date": "1997-11-06",
+ "Open": 937.95,
+ "High": 942.85,
+ "Low": 934.16,
+ "Close": 938.03,
+ "Volume": 0
},
{
- "date": "2007-08-02",
- "open": "1465.46",
- "high": "1476.43",
- "low": "1460.58",
- "close": "1472.2",
- "volume": "4368850000"
+ "Date": "1997-11-07",
+ "Open": 924.21,
+ "High": 938.03,
+ "Low": 915.39,
+ "Close": 927.51,
+ "Volume": 0
},
{
- "date": "2007-08-03",
- "open": "1472.18",
- "high": "1473.23",
- "low": "1432.8",
- "close": "1433.06",
- "volume": "4272110000"
+ "Date": "1997-11-10",
+ "Open": 935.54,
+ "High": 935.9,
+ "Low": 920.26,
+ "Close": 921.13,
+ "Volume": 0
},
{
- "date": "2007-08-06",
- "open": "1433.04",
- "high": "1467.67",
- "low": "1427.39",
- "close": "1467.67",
- "volume": "5067200000"
+ "Date": "1997-11-11",
+ "Open": 924.25,
+ "High": 928.29,
+ "Low": 919.63,
+ "Close": 923.78,
+ "Volume": 0
},
{
- "date": "2007-08-07",
- "open": "1467.62",
- "high": "1488.3",
- "low": "1455.8",
- "close": "1476.71",
- "volume": "4909390000"
+ "Date": "1997-11-12",
+ "Open": 915.3,
+ "High": 923.88,
+ "Low": 905.34,
+ "Close": 905.96,
+ "Volume": 0
},
{
- "date": "2007-08-08",
- "open": "1476.22",
- "high": "1503.89",
- "low": "1476.22",
- "close": "1497.49",
- "volume": "5499560000"
+ "Date": "1997-11-13",
+ "Open": 911.02,
+ "High": 917.79,
+ "Low": 900.61,
+ "Close": 916.66,
+ "Volume": 0
},
{
- "date": "2007-08-09",
- "open": "1497.21",
- "high": "1497.21",
- "low": "1453.09",
- "close": "1453.09",
- "volume": "5889600000"
+ "Date": "1997-11-14",
+ "Open": 921.2,
+ "High": 930.44,
+ "Low": 915.34,
+ "Close": 928.35,
+ "Volume": 0
},
{
- "date": "2007-08-10",
- "open": "1453.09",
- "high": "1462.02",
- "low": "1429.74",
- "close": "1453.64",
- "volume": "5345780000"
+ "Date": "1997-11-17",
+ "Open": 938.87,
+ "High": 949.66,
+ "Low": 928.35,
+ "Close": 946.2,
+ "Volume": 0
},
{
- "date": "2007-08-13",
- "open": "1453.42",
- "high": "1466.29",
- "low": "1451.54",
- "close": "1452.92",
- "volume": "3696280000"
+ "Date": "1997-11-18",
+ "Open": 945.65,
+ "High": 947.65,
+ "Low": 937.43,
+ "Close": 938.23,
+ "Volume": 0
},
{
- "date": "2007-08-14",
- "open": "1452.87",
- "high": "1456.74",
- "low": "1426.2",
- "close": "1426.54",
- "volume": "3814630000"
+ "Date": "1997-11-19",
+ "Open": 937.45,
+ "High": 947.28,
+ "Low": 934.83,
+ "Close": 944.59,
+ "Volume": 0
},
{
- "date": "2007-08-15",
- "open": "1426.15",
- "high": "1440.78",
- "low": "1404.36",
- "close": "1406.7",
- "volume": "4290930000"
+ "Date": "1997-11-20",
+ "Open": 951.76,
+ "High": 961.83,
+ "Low": 944.59,
+ "Close": 958.98,
+ "Volume": 0
},
{
- "date": "2007-08-16",
- "open": "1406.64",
- "high": "1415.97",
- "low": "1370.6",
- "close": "1411.27",
- "volume": "6509300000"
+ "Date": "1997-11-21",
+ "Open": 962.54,
+ "High": 964.55,
+ "Low": 954.6,
+ "Close": 963.09,
+ "Volume": 0
},
{
- "date": "2007-08-17",
- "open": "1411.26",
- "high": "1450.33",
- "low": "1411.26",
- "close": "1445.94",
- "volume": "3570040000"
+ "Date": "1997-11-24",
+ "Open": 963.09,
+ "High": 963.09,
+ "Low": 945.22,
+ "Close": 946.67,
+ "Volume": 0
},
{
- "date": "2007-08-20",
- "open": "1445.94",
- "high": "1451.75",
- "low": "1430.54",
- "close": "1445.55",
- "volume": "3321340000"
+ "Date": "1997-11-25",
+ "Open": 950.94,
+ "High": 954.47,
+ "Low": 944.71,
+ "Close": 950.82,
+ "Volume": 0
},
{
- "date": "2007-08-21",
- "open": "1445.55",
- "high": "1455.32",
- "low": "1439.76",
- "close": "1447.12",
- "volume": "3012150000"
+ "Date": "1997-11-26",
+ "Open": 955.81,
+ "High": 956.47,
+ "Low": 950.82,
+ "Close": 951.64,
+ "Volume": 0
},
{
- "date": "2007-08-22",
- "open": "1447.03",
- "high": "1464.86",
- "low": "1447.03",
- "close": "1464.07",
- "volume": "3309120000"
+ "Date": "1997-11-28",
+ "Open": 955.6,
+ "High": 959.13,
+ "Low": 951.64,
+ "Close": 955.4,
+ "Volume": 0
},
{
- "date": "2007-08-23",
- "open": "1464.05",
- "high": "1472.06",
- "low": "1453.88",
- "close": "1462.5",
- "volume": "3084390000"
+ "Date": "1997-12-01",
+ "Open": 961.95,
+ "High": 974.77,
+ "Low": 955.4,
+ "Close": 974.77,
+ "Volume": 0
},
{
- "date": "2007-08-24",
- "open": "1462.34",
- "high": "1479.4",
- "low": "1460.54",
- "close": "1479.37",
- "volume": "2541400000"
+ "Date": "1997-12-02",
+ "Open": 973.45,
+ "High": 976.2,
+ "Low": 969.83,
+ "Close": 971.68,
+ "Volume": 0
},
{
- "date": "2007-08-27",
- "open": "1479.36",
- "high": "1479.36",
- "low": "1465.98",
- "close": "1466.79",
- "volume": "2406180000"
+ "Date": "1997-12-03",
+ "Open": 972.99,
+ "High": 980.81,
+ "Low": 966.16,
+ "Close": 976.77,
+ "Volume": 0
},
{
- "date": "2007-08-28",
- "open": "1466.72",
- "high": "1466.72",
- "low": "1432.01",
- "close": "1432.36",
- "volume": "3078090000"
+ "Date": "1997-12-04",
+ "Open": 979.65,
+ "High": 983.36,
+ "Low": 971.37,
+ "Close": 973.1,
+ "Volume": 0
},
{
- "date": "2007-08-29",
- "open": "1432.01",
- "high": "1463.76",
- "low": "1432.01",
- "close": "1463.76",
- "volume": "2824070000"
+ "Date": "1997-12-05",
+ "Open": 974.14,
+ "High": 986.25,
+ "Low": 969.1,
+ "Close": 983.79,
+ "Volume": 0
},
{
- "date": "2007-08-30",
- "open": "1463.67",
- "high": "1468.43",
- "low": "1451.25",
- "close": "1457.64",
- "volume": "2582960000"
+ "Date": "1997-12-08",
+ "Open": 984.96,
+ "High": 985.67,
+ "Low": 979.57,
+ "Close": 982.37,
+ "Volume": 0
},
{
- "date": "2007-08-31",
- "open": "1457.61",
- "high": "1481.47",
- "low": "1457.61",
- "close": "1473.99",
- "volume": "2731610000"
+ "Date": "1997-12-09",
+ "Open": 977.13,
+ "High": 982.37,
+ "Low": 973.81,
+ "Close": 975.78,
+ "Volume": 0
},
{
- "date": "2007-09-04",
- "open": "1473.96",
- "high": "1496.4",
- "low": "1472.15",
- "close": "1489.42",
- "volume": "2766600000"
+ "Date": "1997-12-10",
+ "Open": 972.42,
+ "High": 975.78,
+ "Low": 962.68,
+ "Close": 969.79,
+ "Volume": 0
},
{
- "date": "2007-09-05",
- "open": "1488.76",
- "high": "1488.76",
- "low": "1466.34",
- "close": "1472.29",
- "volume": "2991600000"
+ "Date": "1997-12-11",
+ "Open": 957.69,
+ "High": 969.79,
+ "Low": 951.89,
+ "Close": 954.94,
+ "Volume": 0
},
{
- "date": "2007-09-06",
- "open": "1472.03",
- "high": "1481.49",
- "low": "1467.41",
- "close": "1478.55",
- "volume": "2459590000"
+ "Date": "1997-12-12",
+ "Open": 958.01,
+ "High": 961.32,
+ "Low": 947,
+ "Close": 953.39,
+ "Volume": 0
},
{
- "date": "2007-09-07",
- "open": "1478.55",
- "high": "1478.55",
- "low": "1449.07",
- "close": "1453.55",
- "volume": "3191080000"
+ "Date": "1997-12-15",
+ "Open": 955.58,
+ "High": 965.96,
+ "Low": 953.39,
+ "Close": 963.39,
+ "Volume": 0
},
{
- "date": "2007-09-10",
- "open": "1453.5",
- "high": "1462.25",
- "low": "1439.29",
- "close": "1451.7",
- "volume": "2835720000"
+ "Date": "1997-12-16",
+ "Open": 968.97,
+ "High": 973,
+ "Low": 963.39,
+ "Close": 968.04,
+ "Volume": 0
},
{
- "date": "2007-09-11",
- "open": "1451.69",
- "high": "1472.48",
- "low": "1451.69",
- "close": "1471.49",
- "volume": "3015330000"
+ "Date": "1997-12-17",
+ "Open": 974.22,
+ "High": 974.3,
+ "Low": 964.25,
+ "Close": 965.54,
+ "Volume": 0
},
{
- "date": "2007-09-12",
- "open": "1471.1",
- "high": "1479.5",
- "low": "1465.75",
- "close": "1471.56",
- "volume": "2885720000"
+ "Date": "1997-12-18",
+ "Open": 962.46,
+ "High": 965.54,
+ "Low": 950.55,
+ "Close": 955.3,
+ "Volume": 0
},
{
- "date": "2007-09-13",
- "open": "1471.47",
- "high": "1489.58",
- "low": "1471.47",
- "close": "1483.95",
- "volume": "2877080000"
+ "Date": "1997-12-19",
+ "Open": 941.23,
+ "High": 955.3,
+ "Low": 924.92,
+ "Close": 946.78,
+ "Volume": 0
},
{
- "date": "2007-09-14",
- "open": "1483.95",
- "high": "1485.99",
- "low": "1473.18",
- "close": "1484.25",
- "volume": "2641740000"
+ "Date": "1997-12-22",
+ "Open": 956.19,
+ "High": 956.73,
+ "Low": 946.25,
+ "Close": 953.7,
+ "Volume": 0
},
{
- "date": "2007-09-17",
- "open": "1484.24",
- "high": "1484.24",
- "low": "1471.82",
- "close": "1476.65",
- "volume": "2598390000"
+ "Date": "1997-12-23",
+ "Open": 951.03,
+ "High": 954.51,
+ "Low": 938.91,
+ "Close": 939.13,
+ "Volume": 0
},
{
- "date": "2007-09-18",
- "open": "1476.63",
- "high": "1519.89",
- "low": "1476.63",
- "close": "1519.78",
- "volume": "3708940000"
+ "Date": "1997-12-24",
+ "Open": 938.12,
+ "High": 942.88,
+ "Low": 932.7,
+ "Close": 932.7,
+ "Volume": 0
},
{
- "date": "2007-09-19",
- "open": "1519.75",
- "high": "1538.74",
- "low": "1519.75",
- "close": "1529.03",
- "volume": "3846750000"
+ "Date": "1997-12-26",
+ "Open": 939.96,
+ "High": 939.99,
+ "Low": 932.7,
+ "Close": 936.46,
+ "Volume": 0
},
{
- "date": "2007-09-20",
- "open": "1528.69",
- "high": "1529.14",
- "low": "1516.42",
- "close": "1518.75",
- "volume": "2957700000"
+ "Date": "1997-12-29",
+ "Open": 947.37,
+ "High": 953.95,
+ "Low": 936.46,
+ "Close": 953.35,
+ "Volume": 0
},
{
- "date": "2007-09-21",
- "open": "1518.75",
- "high": "1530.89",
- "low": "1518.75",
- "close": "1525.75",
- "volume": "3679460000"
+ "Date": "1997-12-30",
+ "Open": 959.38,
+ "High": 970.84,
+ "Low": 953.35,
+ "Close": 970.84,
+ "Volume": 0
},
{
- "date": "2007-09-24",
- "open": "1525.75",
- "high": "1530.18",
- "low": "1516.15",
- "close": "1517.73",
- "volume": "3131310000"
+ "Date": "1997-12-31",
+ "Open": 970.36,
+ "High": 975.02,
+ "Low": 967.41,
+ "Close": 970.43,
+ "Volume": 0
},
{
- "date": "2007-09-25",
- "open": "1516.34",
- "high": "1518.27",
- "low": "1507.13",
- "close": "1517.21",
- "volume": "3187770000"
+ "Date": "1998-01-02",
+ "Open": 971.08,
+ "High": 975.04,
+ "Low": 965.73,
+ "Close": 975.04,
+ "Volume": 0
},
{
- "date": "2007-09-26",
- "open": "1518.62",
- "high": "1529.39",
- "low": "1518.62",
- "close": "1525.42",
- "volume": "3237390000"
+ "Date": "1998-01-05",
+ "Open": 976.12,
+ "High": 982.63,
+ "Low": 969,
+ "Close": 977.07,
+ "Volume": 0
},
{
- "date": "2007-09-27",
- "open": "1527.32",
- "high": "1532.46",
- "low": "1525.81",
- "close": "1531.38",
- "volume": "2872180000"
+ "Date": "1998-01-06",
+ "Open": 970.42,
+ "High": 977.07,
+ "Low": 962.68,
+ "Close": 966.58,
+ "Volume": 0
},
{
- "date": "2007-09-28",
- "open": "1531.24",
- "high": "1533.74",
- "low": "1521.99",
- "close": "1526.75",
- "volume": "2925350000"
+ "Date": "1998-01-07",
+ "Open": 962.56,
+ "High": 966.58,
+ "Low": 952.67,
+ "Close": 964,
+ "Volume": 0
},
{
- "date": "2007-10-01",
- "open": "1527.29",
- "high": "1549.02",
- "low": "1527.25",
- "close": "1547.04",
- "volume": "3281990000"
+ "Date": "1998-01-08",
+ "Open": 960.15,
+ "High": 964,
+ "Low": 955.04,
+ "Close": 956.05,
+ "Volume": 0
},
{
- "date": "2007-10-02",
- "open": "1546.96",
- "high": "1548.01",
- "low": "1540.37",
- "close": "1546.63",
- "volume": "3101910000"
+ "Date": "1998-01-09",
+ "Open": 948.74,
+ "High": 956.05,
+ "Low": 921.72,
+ "Close": 927.69,
+ "Volume": 0
},
{
- "date": "2007-10-03",
- "open": "1545.8",
- "high": "1545.84",
- "low": "1536.34",
- "close": "1539.59",
- "volume": "3065320000"
+ "Date": "1998-01-12",
+ "Open": 924.64,
+ "High": 939.25,
+ "Low": 912.83,
+ "Close": 939.21,
+ "Volume": 0
},
{
- "date": "2007-10-04",
- "open": "1539.91",
- "high": "1544.02",
- "low": "1537.63",
- "close": "1542.84",
- "volume": "2690430000"
+ "Date": "1998-01-13",
+ "Open": 945.07,
+ "High": 952.14,
+ "Low": 939.21,
+ "Close": 952.12,
+ "Volume": 0
},
{
- "date": "2007-10-05",
- "open": "1543.84",
- "high": "1561.91",
- "low": "1543.84",
- "close": "1557.59",
- "volume": "2919030000"
+ "Date": "1998-01-14",
+ "Open": 951.57,
+ "High": 958.12,
+ "Low": 948,
+ "Close": 957.94,
+ "Volume": 0
},
{
- "date": "2007-10-08",
- "open": "1556.51",
- "high": "1556.51",
- "low": "1549",
- "close": "1552.58",
- "volume": "2040650000"
+ "Date": "1998-01-15",
+ "Open": 953.91,
+ "High": 957.94,
+ "Low": 950.27,
+ "Close": 950.73,
+ "Volume": 0
},
{
- "date": "2007-10-09",
- "open": "1553.18",
- "high": "1565.26",
- "low": "1551.82",
- "close": "1565.15",
- "volume": "2932040000"
+ "Date": "1998-01-16",
+ "Open": 958.09,
+ "High": 965.12,
+ "Low": 950.73,
+ "Close": 961.51,
+ "Volume": 0
},
{
- "date": "2007-10-10",
- "open": "1564.98",
- "high": "1565.42",
- "low": "1555.46",
- "close": "1562.47",
- "volume": "3044760000"
+ "Date": "1998-01-20",
+ "Open": 964.4,
+ "High": 978.6,
+ "Low": 961.48,
+ "Close": 978.6,
+ "Volume": 0
},
{
- "date": "2007-10-11",
- "open": "1564.72",
- "high": "1576.09",
- "low": "1546.72",
- "close": "1554.41",
- "volume": "3911260000"
+ "Date": "1998-01-21",
+ "Open": 973.19,
+ "High": 978.6,
+ "Low": 963.29,
+ "Close": 970.81,
+ "Volume": 0
},
{
- "date": "2007-10-12",
- "open": "1555.41",
- "high": "1563.03",
- "low": "1554.09",
- "close": "1561.8",
- "volume": "2788690000"
+ "Date": "1998-01-22",
+ "Open": 962.82,
+ "High": 970.81,
+ "Low": 959.49,
+ "Close": 963.04,
+ "Volume": 0
},
{
- "date": "2007-10-15",
- "open": "1562.25",
- "high": "1564.74",
- "low": "1540.81",
- "close": "1548.71",
- "volume": "3139290000"
+ "Date": "1998-01-23",
+ "Open": 965.57,
+ "High": 966.44,
+ "Low": 950.86,
+ "Close": 957.59,
+ "Volume": 0
},
{
- "date": "2007-10-16",
- "open": "1547.81",
- "high": "1547.81",
- "low": "1536.29",
- "close": "1538.53",
- "volume": "3234560000"
+ "Date": "1998-01-26",
+ "Open": 958.41,
+ "High": 963.04,
+ "Low": 954.24,
+ "Close": 956.95,
+ "Volume": 0
},
{
- "date": "2007-10-17",
- "open": "1544.44",
- "high": "1550.66",
- "low": "1526.01",
- "close": "1541.24",
- "volume": "3638070000"
+ "Date": "1998-01-27",
+ "Open": 961.96,
+ "High": 973.23,
+ "Low": 956.26,
+ "Close": 969.02,
+ "Volume": 0
},
{
- "date": "2007-10-18",
- "open": "1539.29",
- "high": "1542.79",
- "low": "1531.76",
- "close": "1540.08",
- "volume": "3203210000"
+ "Date": "1998-01-28",
+ "Open": 974.39,
+ "High": 978.63,
+ "Low": 969.02,
+ "Close": 977.46,
+ "Volume": 0
},
{
- "date": "2007-10-19",
- "open": "1540",
- "high": "1540",
- "low": "1500.26",
- "close": "1500.63",
- "volume": "4160970000"
+ "Date": "1998-01-29",
+ "Open": 978.65,
+ "High": 992.65,
+ "Low": 975.21,
+ "Close": 985.49,
+ "Volume": 0
},
{
- "date": "2007-10-22",
- "open": "1497.79",
- "high": "1508.06",
- "low": "1490.4",
- "close": "1506.33",
- "volume": "3471830000"
+ "Date": "1998-01-30",
+ "Open": 981.29,
+ "High": 987.41,
+ "Low": 979.63,
+ "Close": 980.28,
+ "Volume": 0
},
{
- "date": "2007-10-23",
- "open": "1509.3",
- "high": "1520.01",
- "low": "1503.61",
- "close": "1519.59",
- "volume": "3309120000"
+ "Date": "1998-02-02",
+ "Open": 998.02,
+ "High": 1002.48,
+ "Low": 980.28,
+ "Close": 1001.27,
+ "Volume": 0
},
{
- "date": "2007-10-24",
- "open": "1516.61",
- "high": "1517.23",
- "low": "1489.56",
- "close": "1515.88",
- "volume": "4003300000"
+ "Date": "1998-02-03",
+ "Open": 998.45,
+ "High": 1006.13,
+ "Low": 996.9,
+ "Close": 1006,
+ "Volume": 0
},
{
- "date": "2007-10-25",
- "open": "1516.15",
- "high": "1523.24",
- "low": "1500.46",
- "close": "1514.4",
- "volume": "4183960000"
+ "Date": "1998-02-04",
+ "Open": 1001.44,
+ "High": 1009.52,
+ "Low": 999.43,
+ "Close": 1006.9,
+ "Volume": 0
},
{
- "date": "2007-10-26",
- "open": "1522.17",
- "high": "1535.53",
- "low": "1520.18",
- "close": "1535.28",
- "volume": "3612120000"
+ "Date": "1998-02-05",
+ "Open": 1011.44,
+ "High": 1013.51,
+ "Low": 1000.27,
+ "Close": 1003.54,
+ "Volume": 0
},
{
- "date": "2007-10-29",
- "open": "1536.92",
- "high": "1544.67",
- "low": "1536.43",
- "close": "1540.98",
- "volume": "3124480000"
+ "Date": "1998-02-06",
+ "Open": 1008.91,
+ "High": 1013.07,
+ "Low": 1003.36,
+ "Close": 1012.46,
+ "Volume": 0
},
{
- "date": "2007-10-30",
- "open": "1539.42",
- "high": "1539.42",
- "low": "1529.55",
- "close": "1531.02",
- "volume": "3212520000"
+ "Date": "1998-02-09",
+ "Open": 1015.17,
+ "High": 1015.33,
+ "Low": 1006.28,
+ "Close": 1010.74,
+ "Volume": 0
},
{
- "date": "2007-10-31",
- "open": "1532.15",
- "high": "1552.76",
- "low": "1529.4",
- "close": "1549.38",
- "volume": "3953070000"
+ "Date": "1998-02-10",
+ "Open": 1012.7,
+ "High": 1022.15,
+ "Low": 1010.71,
+ "Close": 1019.01,
+ "Volume": 0
},
{
- "date": "2007-11-01",
- "open": "1545.79",
- "high": "1545.79",
- "low": "1506.66",
- "close": "1508.44",
- "volume": "4241470000"
+ "Date": "1998-02-11",
+ "Open": 1018,
+ "High": 1020.71,
+ "Low": 1016.38,
+ "Close": 1020.21,
+ "Volume": 0
},
{
- "date": "2007-11-02",
- "open": "1511.07",
- "high": "1513.15",
- "low": "1492.53",
- "close": "1509.65",
- "volume": "4285990000"
+ "Date": "1998-02-12",
+ "Open": 1014.77,
+ "High": 1026.3,
+ "Low": 1008.55,
+ "Close": 1024.14,
+ "Volume": 0
},
{
- "date": "2007-11-05",
- "open": "1505.61",
- "high": "1510.84",
- "low": "1489.95",
- "close": "1502.17",
- "volume": "3819330000"
+ "Date": "1998-02-13",
+ "Open": 1019.6,
+ "High": 1024.14,
+ "Low": 1017.71,
+ "Close": 1020.09,
+ "Volume": 0
},
{
- "date": "2007-11-06",
- "open": "1505.33",
- "high": "1520.77",
- "low": "1499.07",
- "close": "1520.27",
- "volume": "3879160000"
+ "Date": "1998-02-17",
+ "Open": 1026.45,
+ "High": 1028.02,
+ "Low": 1020.09,
+ "Close": 1022.76,
+ "Volume": 0
},
{
- "date": "2007-11-07",
- "open": "1515.46",
- "high": "1515.46",
- "low": "1475.04",
- "close": "1475.62",
- "volume": "4353160000"
+ "Date": "1998-02-18",
+ "Open": 1025.2,
+ "High": 1032.08,
+ "Low": 1021.7,
+ "Close": 1032.08,
+ "Volume": 0
},
{
- "date": "2007-11-08",
- "open": "1475.27",
- "high": "1482.5",
- "low": "1450.31",
- "close": "1474.77",
- "volume": "5439720000"
+ "Date": "1998-02-19",
+ "Open": 1028.99,
+ "High": 1032.93,
+ "Low": 1026.62,
+ "Close": 1028.28,
+ "Volume": 0
},
{
- "date": "2007-11-09",
- "open": "1467.59",
- "high": "1474.09",
- "low": "1448.51",
- "close": "1453.7",
- "volume": "4587050000"
+ "Date": "1998-02-20",
+ "Open": 1027.11,
+ "High": 1034.21,
+ "Low": 1022.69,
+ "Close": 1034.21,
+ "Volume": 0
},
{
- "date": "2007-11-12",
- "open": "1453.66",
- "high": "1464.94",
- "low": "1438.53",
- "close": "1439.18",
- "volume": "4192520000"
+ "Date": "1998-02-23",
+ "Open": 1036.42,
+ "High": 1038.68,
+ "Low": 1031.76,
+ "Close": 1038.14,
+ "Volume": 0
},
{
- "date": "2007-11-13",
- "open": "1441.35",
- "high": "1481.37",
- "low": "1441.35",
- "close": "1481.05",
- "volume": "4141310000"
+ "Date": "1998-02-24",
+ "Open": 1035.65,
+ "High": 1038.73,
+ "Low": 1028.89,
+ "Close": 1030.56,
+ "Volume": 0
},
{
- "date": "2007-11-14",
- "open": "1483.4",
- "high": "1492.14",
- "low": "1466.47",
- "close": "1470.58",
- "volume": "4031470000"
+ "Date": "1998-02-25",
+ "Open": 1037.73,
+ "High": 1045.79,
+ "Low": 1030.56,
+ "Close": 1042.9,
+ "Volume": 0
},
{
- "date": "2007-11-15",
- "open": "1468.04",
- "high": "1472.67",
- "low": "1443.49",
- "close": "1451.15",
- "volume": "3941010000"
+ "Date": "1998-02-26",
+ "Open": 1042.62,
+ "High": 1048.68,
+ "Low": 1039.85,
+ "Close": 1048.67,
+ "Volume": 0
},
{
- "date": "2007-11-16",
- "open": "1453.09",
- "high": "1462.18",
- "low": "1443.99",
- "close": "1458.74",
- "volume": "4168870000"
+ "Date": "1998-02-27",
+ "Open": 1047.11,
+ "High": 1051.66,
+ "Low": 1044.4,
+ "Close": 1049.34,
+ "Volume": 0
},
{
- "date": "2007-11-19",
- "open": "1456.7",
- "high": "1456.7",
- "low": "1430.42",
- "close": "1433.27",
- "volume": "4119650000"
+ "Date": "1998-03-02",
+ "Open": 1051.56,
+ "High": 1053.98,
+ "Low": 1044.7,
+ "Close": 1047.7,
+ "Volume": 0
},
{
- "date": "2007-11-20",
- "open": "1434.51",
- "high": "1452.64",
- "low": "1419.28",
- "close": "1439.7",
- "volume": "4875150000"
+ "Date": "1998-03-03",
+ "Open": 1044.22,
+ "High": 1052.02,
+ "Low": 1043.41,
+ "Close": 1052.02,
+ "Volume": 0
},
{
- "date": "2007-11-21",
- "open": "1434.71",
- "high": "1436.4",
- "low": "1415.64",
- "close": "1416.77",
- "volume": "4076230000"
+ "Date": "1998-03-04",
+ "Open": 1051.07,
+ "High": 1052.05,
+ "Low": 1042.74,
+ "Close": 1047.33,
+ "Volume": 0
},
{
- "date": "2007-11-23",
- "open": "1417.62",
- "high": "1440.86",
- "low": "1417.62",
- "close": "1440.7",
- "volume": "1612720000"
+ "Date": "1998-03-05",
+ "Open": 1036.27,
+ "High": 1047.33,
+ "Low": 1030.87,
+ "Close": 1035.05,
+ "Volume": 0
},
{
- "date": "2007-11-26",
- "open": "1440.74",
- "high": "1446.09",
- "low": "1406.1",
- "close": "1407.22",
- "volume": "3706470000"
+ "Date": "1998-03-06",
+ "Open": 1043,
+ "High": 1055.69,
+ "Low": 1035.05,
+ "Close": 1055.69,
+ "Volume": 0
},
{
- "date": "2007-11-27",
- "open": "1409.59",
- "high": "1429.49",
- "low": "1407.43",
- "close": "1428.23",
- "volume": "4320720000"
+ "Date": "1998-03-09",
+ "Open": 1051.66,
+ "High": 1058.55,
+ "Low": 1050.22,
+ "Close": 1052.31,
+ "Volume": 0
},
{
- "date": "2007-11-28",
- "open": "1432.95",
- "high": "1471.62",
- "low": "1432.95",
- "close": "1469.02",
- "volume": "4508020000"
+ "Date": "1998-03-10",
+ "Open": 1058.68,
+ "High": 1064.59,
+ "Low": 1052.31,
+ "Close": 1064.25,
+ "Volume": 0
},
{
- "date": "2007-11-29",
- "open": "1467.41",
- "high": "1473.81",
- "low": "1458.36",
- "close": "1469.72",
- "volume": "3524730000"
+ "Date": "1998-03-11",
+ "Open": 1066.05,
+ "High": 1069.18,
+ "Low": 1064.22,
+ "Close": 1068.47,
+ "Volume": 0
},
{
- "date": "2007-11-30",
- "open": "1471.83",
- "high": "1488.94",
- "low": "1470.89",
- "close": "1481.14",
- "volume": "4422200000"
+ "Date": "1998-03-12",
+ "Open": 1068.4,
+ "High": 1071.27,
+ "Low": 1063.54,
+ "Close": 1069.92,
+ "Volume": 0
},
{
- "date": "2007-12-03",
- "open": "1479.63",
- "high": "1481.16",
- "low": "1470.08",
- "close": "1472.42",
- "volume": "3323250000"
+ "Date": "1998-03-13",
+ "Open": 1074.53,
+ "High": 1075.86,
+ "Low": 1066.57,
+ "Close": 1068.61,
+ "Volume": 0
},
{
- "date": "2007-12-04",
- "open": "1471.34",
- "high": "1471.34",
- "low": "1460.66",
- "close": "1462.79",
- "volume": "3343620000"
+ "Date": "1998-03-16",
+ "Open": 1073.06,
+ "High": 1079.46,
+ "Low": 1068.61,
+ "Close": 1079.27,
+ "Volume": 0
},
{
- "date": "2007-12-05",
- "open": "1465.22",
- "high": "1486.09",
- "low": "1465.22",
- "close": "1485.01",
- "volume": "3663660000"
+ "Date": "1998-03-17",
+ "Open": 1077.26,
+ "High": 1080.52,
+ "Low": 1073.29,
+ "Close": 1080.45,
+ "Volume": 0
},
{
- "date": "2007-12-06",
- "open": "1484.59",
- "high": "1508.02",
- "low": "1482.19",
- "close": "1507.34",
- "volume": "3568570000"
+ "Date": "1998-03-18",
+ "Open": 1078.63,
+ "High": 1085.52,
+ "Low": 1077.77,
+ "Close": 1085.52,
+ "Volume": 0
},
{
- "date": "2007-12-07",
- "open": "1508.6",
- "high": "1510.63",
- "low": "1502.66",
- "close": "1504.66",
- "volume": "3177710000"
+ "Date": "1998-03-19",
+ "Open": 1087.36,
+ "High": 1089.74,
+ "Low": 1084.3,
+ "Close": 1089.74,
+ "Volume": 0
},
{
- "date": "2007-12-10",
- "open": "1505.11",
- "high": "1518.27",
- "low": "1504.96",
- "close": "1515.96",
- "volume": "2911760000"
+ "Date": "1998-03-20",
+ "Open": 1093.25,
+ "High": 1101.04,
+ "Low": 1089.39,
+ "Close": 1099.16,
+ "Volume": 0
},
{
- "date": "2007-12-11",
- "open": "1516.68",
- "high": "1523.57",
- "low": "1475.99",
- "close": "1477.65",
- "volume": "4080180000"
+ "Date": "1998-03-23",
+ "Open": 1097.04,
+ "High": 1101.16,
+ "Low": 1094.25,
+ "Close": 1095.55,
+ "Volume": 0
},
{
- "date": "2007-12-12",
- "open": "1487.58",
- "high": "1511.96",
- "low": "1468.23",
- "close": "1486.59",
- "volume": "4482120000"
+ "Date": "1998-03-24",
+ "Open": 1101.16,
+ "High": 1106.75,
+ "Low": 1095.55,
+ "Close": 1105.65,
+ "Volume": 0
},
{
- "date": "2007-12-13",
- "open": "1483.27",
- "high": "1489.4",
- "low": "1469.21",
- "close": "1488.41",
- "volume": "3635170000"
+ "Date": "1998-03-25",
+ "Open": 1111.81,
+ "High": 1113.03,
+ "Low": 1092.84,
+ "Close": 1101.93,
+ "Volume": 0
},
{
- "date": "2007-12-14",
- "open": "1486.19",
- "high": "1486.67",
- "low": "1467.78",
- "close": "1467.95",
- "volume": "3401050000"
+ "Date": "1998-03-26",
+ "Open": 1100.52,
+ "High": 1106.28,
+ "Low": 1097.4,
+ "Close": 1100.8,
+ "Volume": 0
},
{
- "date": "2007-12-17",
- "open": "1465.05",
- "high": "1465.05",
- "low": "1445.43",
- "close": "1445.9",
- "volume": "3569030000"
+ "Date": "1998-03-27",
+ "Open": 1105.06,
+ "High": 1107.18,
+ "Low": 1091.14,
+ "Close": 1095.44,
+ "Volume": 0
},
{
- "date": "2007-12-18",
- "open": "1445.92",
- "high": "1460.16",
- "low": "1435.65",
- "close": "1454.98",
- "volume": "3723690000"
+ "Date": "1998-03-30",
+ "Open": 1096.69,
+ "High": 1099.1,
+ "Low": 1090.02,
+ "Close": 1093.55,
+ "Volume": 0
},
{
- "date": "2007-12-19",
- "open": "1454.7",
- "high": "1464.42",
- "low": "1445.31",
- "close": "1453",
- "volume": "3401300000"
+ "Date": "1998-03-31",
+ "Open": 1100.62,
+ "High": 1110.13,
+ "Low": 1093.55,
+ "Close": 1101.75,
+ "Volume": 0
},
{
- "date": "2007-12-20",
- "open": "1456.42",
- "high": "1461.53",
- "low": "1447.22",
- "close": "1460.12",
- "volume": "3526890000"
+ "Date": "1998-04-01",
+ "Open": 1096.12,
+ "High": 1109.19,
+ "Low": 1095.29,
+ "Close": 1108.15,
+ "Volume": 0
},
{
- "date": "2007-12-21",
- "open": "1463.19",
- "high": "1485.4",
- "low": "1463.19",
- "close": "1484.46",
- "volume": "4508590000"
+ "Date": "1998-04-02",
+ "Open": 1108.24,
+ "High": 1121.01,
+ "Low": 1107.89,
+ "Close": 1120.01,
+ "Volume": 0
},
{
- "date": "2007-12-24",
- "open": "1484.55",
- "high": "1497.63",
- "low": "1484.55",
- "close": "1496.45",
- "volume": "1267420000"
+ "Date": "1998-04-03",
+ "Open": 1122.86,
+ "High": 1126.36,
+ "Low": 1118.12,
+ "Close": 1122.7,
+ "Volume": 0
},
{
- "date": "2007-12-26",
- "open": "1495.12",
- "high": "1498.85",
- "low": "1488.2",
- "close": "1497.66",
- "volume": "2010500000"
+ "Date": "1998-04-06",
+ "Open": 1131.89,
+ "High": 1131.99,
+ "Low": 1121.37,
+ "Close": 1121.38,
+ "Volume": 0
},
{
- "date": "2007-12-27",
- "open": "1495.05",
- "high": "1495.05",
- "low": "1475.86",
- "close": "1476.27",
- "volume": "2365770000"
+ "Date": "1998-04-07",
+ "Open": 1113.96,
+ "High": 1121.38,
+ "Low": 1102.44,
+ "Close": 1109.55,
+ "Volume": 0
},
{
- "date": "2007-12-28",
- "open": "1479.83",
- "high": "1488.01",
- "low": "1471.7",
- "close": "1478.49",
- "volume": "2420510000"
+ "Date": "1998-04-08",
+ "Open": 1108.07,
+ "High": 1111.6,
+ "Low": 1098.21,
+ "Close": 1101.65,
+ "Volume": 0
},
{
- "date": "2007-12-31",
- "open": "1475.25",
- "high": "1475.83",
- "low": "1465.13",
- "close": "1468.36",
- "volume": "2440880000"
+ "Date": "1998-04-09",
+ "Open": 1107.52,
+ "High": 1111.45,
+ "Low": 1101.65,
+ "Close": 1110.67,
+ "Volume": 0
},
{
- "date": "2008-01-02",
- "open": "1467.97",
- "high": "1471.77",
- "low": "1442.07",
- "close": "1447.16",
- "volume": "3452650000"
+ "Date": "1998-04-13",
+ "Open": 1108.95,
+ "High": 1110.75,
+ "Low": 1100.6,
+ "Close": 1109.69,
+ "Volume": 0
},
{
- "date": "2008-01-03",
- "open": "1447.55",
- "high": "1456.8",
- "low": "1443.73",
- "close": "1447.16",
- "volume": "3429500000"
+ "Date": "1998-04-14",
+ "Open": 1112.17,
+ "High": 1115.95,
+ "Low": 1109.48,
+ "Close": 1115.75,
+ "Volume": 0
},
{
- "date": "2008-01-04",
- "open": "1444.01",
- "high": "1444.01",
- "low": "1411.19",
- "close": "1411.63",
- "volume": "4166000000"
+ "Date": "1998-04-15",
+ "Open": 1115.12,
+ "High": 1119.9,
+ "Low": 1112.24,
+ "Close": 1119.32,
+ "Volume": 0
},
{
- "date": "2008-01-07",
- "open": "1414.07",
- "high": "1423.87",
- "low": "1403.45",
- "close": "1416.18",
- "volume": "4221260000"
+ "Date": "1998-04-16",
+ "Open": 1113.52,
+ "High": 1119.32,
+ "Low": 1105.27,
+ "Close": 1108.17,
+ "Volume": 0
},
{
- "date": "2008-01-08",
- "open": "1415.71",
- "high": "1430.28",
- "low": "1388.3",
- "close": "1390.19",
- "volume": "4705390000"
+ "Date": "1998-04-17",
+ "Open": 1107.81,
+ "High": 1122.72,
+ "Low": 1104.95,
+ "Close": 1122.72,
+ "Volume": 0
},
{
- "date": "2008-01-09",
- "open": "1390.25",
- "high": "1409.19",
- "low": "1378.7",
- "close": "1409.13",
- "volume": "5351030000"
+ "Date": "1998-04-20",
+ "Open": 1124.27,
+ "High": 1124.88,
+ "Low": 1118.43,
+ "Close": 1123.65,
+ "Volume": 0
},
{
- "date": "2008-01-10",
- "open": "1406.78",
- "high": "1429.09",
- "low": "1395.31",
- "close": "1420.33",
- "volume": "5170490000"
+ "Date": "1998-04-21",
+ "Open": 1119.76,
+ "High": 1129.65,
+ "Low": 1119.54,
+ "Close": 1126.67,
+ "Volume": 0
},
{
- "date": "2008-01-11",
- "open": "1419.91",
- "high": "1419.91",
- "low": "1394.83",
- "close": "1401.02",
- "volume": "4495840000"
+ "Date": "1998-04-22",
+ "Open": 1129.01,
+ "High": 1132.98,
+ "Low": 1126.29,
+ "Close": 1130.54,
+ "Volume": 0
},
{
- "date": "2008-01-14",
- "open": "1402.91",
- "high": "1417.89",
- "low": "1402.91",
- "close": "1416.25",
- "volume": "3682090000"
+ "Date": "1998-04-23",
+ "Open": 1124.78,
+ "High": 1130.54,
+ "Low": 1117.49,
+ "Close": 1119.58,
+ "Volume": 0
},
{
- "date": "2008-01-15",
- "open": "1411.88",
- "high": "1411.88",
- "low": "1380.6",
- "close": "1380.95",
- "volume": "4601640000"
+ "Date": "1998-04-24",
+ "Open": 1121.66,
+ "High": 1122.81,
+ "Low": 1104.77,
+ "Close": 1107.9,
+ "Volume": 0
},
{
- "date": "2008-01-16",
- "open": "1377.41",
- "high": "1391.99",
- "low": "1364.27",
- "close": "1373.2",
- "volume": "5440620000"
+ "Date": "1998-04-27",
+ "Open": 1093.08,
+ "High": 1107.9,
+ "Low": 1076.7,
+ "Close": 1086.54,
+ "Volume": 0
},
{
- "date": "2008-01-17",
- "open": "1374.79",
- "high": "1377.72",
- "low": "1330.67",
- "close": "1333.25",
- "volume": "5303130000"
+ "Date": "1998-04-28",
+ "Open": 1094.76,
+ "High": 1095.94,
+ "Low": 1081.49,
+ "Close": 1085.11,
+ "Volume": 0
},
{
- "date": "2008-01-18",
- "open": "1333.9",
- "high": "1350.28",
- "low": "1312.51",
- "close": "1325.19",
- "volume": "6004840000"
+ "Date": "1998-04-29",
+ "Open": 1089.53,
+ "High": 1098.24,
+ "Low": 1084.65,
+ "Close": 1094.63,
+ "Volume": 0
},
{
- "date": "2008-01-22",
- "open": "1312.94",
- "high": "1322.09",
- "low": "1274.29",
- "close": "1310.5",
- "volume": "6544690000"
+ "Date": "1998-04-30",
+ "Open": 1107.65,
+ "High": 1116.97,
+ "Low": 1094.63,
+ "Close": 1111.75,
+ "Volume": 0
},
{
- "date": "2008-01-23",
- "open": "1310.41",
- "high": "1339.09",
- "low": "1270.05",
- "close": "1338.6",
- "volume": "3241680000"
+ "Date": "1998-05-01",
+ "Open": 1115.33,
+ "High": 1121.02,
+ "Low": 1111.75,
+ "Close": 1121,
+ "Volume": 0
},
{
- "date": "2008-01-24",
- "open": "1340.13",
- "high": "1355.15",
- "low": "1334.31",
- "close": "1352.07",
- "volume": "5735300000"
+ "Date": "1998-05-04",
+ "Open": 1121.07,
+ "High": 1130.52,
+ "Low": 1121.07,
+ "Close": 1122.07,
+ "Volume": 0
},
{
- "date": "2008-01-25",
- "open": "1357.32",
- "high": "1368.56",
- "low": "1327.5",
- "close": "1330.61",
- "volume": "4882250000"
+ "Date": "1998-05-05",
+ "Open": 1122.07,
+ "High": 1122.07,
+ "Low": 1111.16,
+ "Close": 1115.5,
+ "Volume": 0
},
{
- "date": "2008-01-28",
- "open": "1330.7",
- "high": "1353.97",
- "low": "1322.26",
- "close": "1353.96",
- "volume": "4100930000"
+ "Date": "1998-05-06",
+ "Open": 1115.92,
+ "High": 1118.39,
+ "Low": 1104.64,
+ "Close": 1104.92,
+ "Volume": 0
},
{
- "date": "2008-01-29",
- "open": "1355.94",
- "high": "1364.93",
- "low": "1350.19",
- "close": "1362.3",
- "volume": "4232960000"
+ "Date": "1998-05-07",
+ "Open": 1104.92,
+ "High": 1105.58,
+ "Low": 1094.59,
+ "Close": 1095.14,
+ "Volume": 0
},
{
- "date": "2008-01-30",
- "open": "1362.22",
- "high": "1385.86",
- "low": "1352.95",
- "close": "1355.81",
- "volume": "4742760000"
+ "Date": "1998-05-08",
+ "Open": 1095.14,
+ "High": 1111.42,
+ "Low": 1094.53,
+ "Close": 1108.14,
+ "Volume": 0
},
{
- "date": "2008-01-31",
- "open": "1351.98",
- "high": "1385.62",
- "low": "1334.08",
- "close": "1378.55",
- "volume": "4970290000"
+ "Date": "1998-05-11",
+ "Open": 1108.63,
+ "High": 1119.13,
+ "Low": 1103.72,
+ "Close": 1106.64,
+ "Volume": 0
},
{
- "date": "2008-02-01",
- "open": "1378.6",
- "high": "1396.02",
- "low": "1375.93",
- "close": "1395.42",
- "volume": "4650770000"
+ "Date": "1998-05-12",
+ "Open": 1106.64,
+ "High": 1115.96,
+ "Low": 1102.78,
+ "Close": 1115.79,
+ "Volume": 0
},
{
- "date": "2008-02-04",
- "open": "1395.38",
- "high": "1395.38",
- "low": "1379.69",
- "close": "1380.82",
- "volume": "3495780000"
+ "Date": "1998-05-13",
+ "Open": 1115.75,
+ "High": 1122.22,
+ "Low": 1114.93,
+ "Close": 1118.86,
+ "Volume": 0
},
{
- "date": "2008-02-05",
- "open": "1380.28",
- "high": "1380.28",
- "low": "1336.64",
- "close": "1336.64",
- "volume": "4315740000"
+ "Date": "1998-05-14",
+ "Open": 1118.86,
+ "High": 1124.03,
+ "Low": 1112.43,
+ "Close": 1117.37,
+ "Volume": 0
},
{
- "date": "2008-02-06",
- "open": "1339.48",
- "high": "1351.96",
- "low": "1324.34",
- "close": "1326.45",
- "volume": "4008120000"
+ "Date": "1998-05-15",
+ "Open": 1117.37,
+ "High": 1118.66,
+ "Low": 1107.11,
+ "Close": 1108.73,
+ "Volume": 0
},
{
- "date": "2008-02-07",
- "open": "1324.01",
- "high": "1347.16",
- "low": "1316.75",
- "close": "1336.91",
- "volume": "4589160000"
+ "Date": "1998-05-18",
+ "Open": 1112.25,
+ "High": 1112.44,
+ "Low": 1097.99,
+ "Close": 1105.82,
+ "Volume": 0
},
{
- "date": "2008-02-08",
- "open": "1336.88",
- "high": "1341.22",
- "low": "1321.06",
- "close": "1331.29",
- "volume": "3768490000"
+ "Date": "1998-05-19",
+ "Open": 1105.82,
+ "High": 1113.5,
+ "Low": 1105.82,
+ "Close": 1109.52,
+ "Volume": 0
},
{
- "date": "2008-02-11",
- "open": "1331.92",
- "high": "1341.4",
- "low": "1320.32",
- "close": "1339.13",
- "volume": "3593140000"
+ "Date": "1998-05-20",
+ "Open": 1109.68,
+ "High": 1119.08,
+ "Low": 1107.51,
+ "Close": 1119.06,
+ "Volume": 0
},
{
- "date": "2008-02-12",
- "open": "1340.55",
- "high": "1362.1",
- "low": "1339.36",
- "close": "1348.86",
- "volume": "4044640000"
+ "Date": "1998-05-21",
+ "Open": 1119.22,
+ "High": 1124.45,
+ "Low": 1111.94,
+ "Close": 1114.64,
+ "Volume": 0
},
{
- "date": "2008-02-13",
- "open": "1353.12",
- "high": "1369.23",
- "low": "1350.78",
- "close": "1367.21",
- "volume": "3856420000"
+ "Date": "1998-05-22",
+ "Open": 1114.64,
+ "High": 1116.89,
+ "Low": 1107.99,
+ "Close": 1110.47,
+ "Volume": 0
},
{
- "date": "2008-02-14",
- "open": "1367.33",
- "high": "1368.16",
- "low": "1347.31",
- "close": "1348.86",
- "volume": "3644760000"
+ "Date": "1998-05-26",
+ "Open": 1110.52,
+ "High": 1116.79,
+ "Low": 1094.01,
+ "Close": 1094.02,
+ "Volume": 0
},
{
- "date": "2008-02-15",
- "open": "1347.52",
- "high": "1350",
- "low": "1338.13",
- "close": "1349.99",
- "volume": "3583300000"
+ "Date": "1998-05-27",
+ "Open": 1093.78,
+ "High": 1094.44,
+ "Low": 1074.39,
+ "Close": 1092.23,
+ "Volume": 0
},
{
- "date": "2008-02-19",
- "open": "1355.86",
- "high": "1367.28",
- "low": "1345.05",
- "close": "1348.78",
- "volume": "3613550000"
+ "Date": "1998-05-28",
+ "Open": 1092.1,
+ "High": 1099.73,
+ "Low": 1089.06,
+ "Close": 1097.6,
+ "Volume": 0
},
{
- "date": "2008-02-20",
- "open": "1348.39",
- "high": "1363.71",
- "low": "1336.55",
- "close": "1360.03",
- "volume": "3870520000"
+ "Date": "1998-05-29",
+ "Open": 1097.9,
+ "High": 1104.16,
+ "Low": 1090.82,
+ "Close": 1090.82,
+ "Volume": 0
},
{
- "date": "2008-02-21",
- "open": "1362.21",
- "high": "1367.94",
- "low": "1339.34",
- "close": "1342.53",
- "volume": "3696660000"
+ "Date": "1998-06-01",
+ "Open": 1090.59,
+ "High": 1097.63,
+ "Low": 1084.72,
+ "Close": 1090.03,
+ "Volume": 0
},
{
- "date": "2008-02-22",
- "open": "1344.22",
- "high": "1354.3",
- "low": "1327.04",
- "close": "1353.11",
- "volume": "3572660000"
+ "Date": "1998-06-02",
+ "Open": 1091.02,
+ "High": 1098.71,
+ "Low": 1089.67,
+ "Close": 1093.22,
+ "Volume": 0
},
{
- "date": "2008-02-25",
- "open": "1352.75",
- "high": "1374.36",
- "low": "1346.03",
- "close": "1371.8",
- "volume": "3866350000"
+ "Date": "1998-06-03",
+ "Open": 1093.24,
+ "High": 1097.43,
+ "Low": 1081.09,
+ "Close": 1082.73,
+ "Volume": 0
},
{
- "date": "2008-02-26",
- "open": "1371.76",
- "high": "1387.34",
- "low": "1363.29",
- "close": "1381.29",
- "volume": "4096060000"
+ "Date": "1998-06-04",
+ "Open": 1083.31,
+ "High": 1095.93,
+ "Low": 1078.1,
+ "Close": 1094.83,
+ "Volume": 0
},
{
- "date": "2008-02-27",
- "open": "1378.95",
- "high": "1388.34",
- "low": "1372",
- "close": "1380.02",
- "volume": "3904700000"
+ "Date": "1998-06-05",
+ "Open": 1095.09,
+ "High": 1113.88,
+ "Low": 1095.09,
+ "Close": 1113.86,
+ "Volume": 0
},
{
- "date": "2008-02-28",
- "open": "1378.16",
- "high": "1378.16",
- "low": "1363.16",
- "close": "1367.68",
- "volume": "3938580000"
+ "Date": "1998-06-08",
+ "Open": 1113.87,
+ "High": 1119.7,
+ "Low": 1113.31,
+ "Close": 1115.72,
+ "Volume": 0
},
{
- "date": "2008-02-29",
- "open": "1364.07",
- "high": "1364.07",
- "low": "1325.42",
- "close": "1330.63",
- "volume": "4426730000"
+ "Date": "1998-06-09",
+ "Open": 1115.55,
+ "High": 1119.92,
+ "Low": 1111.31,
+ "Close": 1118.41,
+ "Volume": 0
},
{
- "date": "2008-03-03",
- "open": "1330.45",
- "high": "1335.13",
- "low": "1320.04",
- "close": "1331.34",
- "volume": "4117570000"
+ "Date": "1998-06-10",
+ "Open": 1118.41,
+ "High": 1126,
+ "Low": 1110.27,
+ "Close": 1112.28,
+ "Volume": 0
},
{
- "date": "2008-03-04",
- "open": "1329.58",
- "high": "1331.03",
- "low": "1307.39",
- "close": "1326.75",
- "volume": "4757180000"
+ "Date": "1998-06-11",
+ "Open": 1112.36,
+ "High": 1114.2,
+ "Low": 1094.28,
+ "Close": 1094.58,
+ "Volume": 0
},
{
- "date": "2008-03-05",
- "open": "1327.69",
- "high": "1344.19",
- "low": "1320.22",
- "close": "1333.7",
- "volume": "4277710000"
+ "Date": "1998-06-12",
+ "Open": 1094.58,
+ "High": 1098.84,
+ "Low": 1080.83,
+ "Close": 1098.84,
+ "Volume": 0
},
{
- "date": "2008-03-06",
- "open": "1332.2",
- "high": "1332.2",
- "low": "1303.42",
- "close": "1304.34",
- "volume": "4323460000"
+ "Date": "1998-06-15",
+ "Open": 1097.89,
+ "High": 1097.89,
+ "Low": 1077.01,
+ "Close": 1077.01,
+ "Volume": 0
},
{
- "date": "2008-03-07",
- "open": "1301.53",
- "high": "1313.24",
- "low": "1282.43",
- "close": "1293.37",
- "volume": "4565410000"
+ "Date": "1998-06-16",
+ "Open": 1077.98,
+ "High": 1087.59,
+ "Low": 1074.67,
+ "Close": 1087.59,
+ "Volume": 0
},
{
- "date": "2008-03-10",
- "open": "1293.16",
- "high": "1295.01",
- "low": "1272.66",
- "close": "1273.37",
- "volume": "4261240000"
+ "Date": "1998-06-17",
+ "Open": 1087.59,
+ "High": 1112.87,
+ "Low": 1087.58,
+ "Close": 1107.11,
+ "Volume": 0
},
{
- "date": "2008-03-11",
- "open": "1274.4",
- "high": "1320.65",
- "low": "1274.4",
- "close": "1320.65",
- "volume": "5109080000"
+ "Date": "1998-06-18",
+ "Open": 1107.03,
+ "High": 1109.36,
+ "Low": 1103.71,
+ "Close": 1106.37,
+ "Volume": 0
},
{
- "date": "2008-03-12",
- "open": "1321.13",
- "high": "1333.26",
- "low": "1307.86",
- "close": "1308.77",
- "volume": "4414280000"
+ "Date": "1998-06-19",
+ "Open": 1106.37,
+ "High": 1111.25,
+ "Low": 1097.1,
+ "Close": 1100.65,
+ "Volume": 0
},
{
- "date": "2008-03-13",
- "open": "1305.26",
- "high": "1321.68",
- "low": "1282.11",
- "close": "1315.48",
- "volume": "5073360000"
+ "Date": "1998-06-22",
+ "Open": 1100.73,
+ "High": 1109.01,
+ "Low": 1099.42,
+ "Close": 1103.21,
+ "Volume": 0
},
{
- "date": "2008-03-14",
- "open": "1316.05",
- "high": "1321.47",
- "low": "1274.86",
- "close": "1288.14",
- "volume": "5153780000"
+ "Date": "1998-06-23",
+ "Open": 1103.92,
+ "High": 1119.49,
+ "Low": 1103.92,
+ "Close": 1119.49,
+ "Volume": 0
},
{
- "date": "2008-03-17",
- "open": "1283.21",
- "high": "1287.5",
- "low": "1256.98",
- "close": "1276.6",
- "volume": "5683010000"
+ "Date": "1998-06-24",
+ "Open": 1120.7,
+ "High": 1134.4,
+ "Low": 1115.1,
+ "Close": 1132.88,
+ "Volume": 0
},
{
- "date": "2008-03-18",
- "open": "1277.16",
- "high": "1330.74",
- "low": "1277.16",
- "close": "1330.74",
- "volume": "5335630000"
+ "Date": "1998-06-25",
+ "Open": 1132.88,
+ "High": 1142.04,
+ "Low": 1127.6,
+ "Close": 1129.28,
+ "Volume": 0
},
{
- "date": "2008-03-19",
- "open": "1330.97",
- "high": "1341.51",
- "low": "1298.42",
- "close": "1298.42",
- "volume": "5358550000"
+ "Date": "1998-06-26",
+ "Open": 1129.64,
+ "High": 1136.83,
+ "Low": 1129.64,
+ "Close": 1133.2,
+ "Volume": 0
},
{
- "date": "2008-03-20",
- "open": "1299.67",
- "high": "1330.67",
- "low": "1295.22",
- "close": "1329.51",
- "volume": "6145220000"
+ "Date": "1998-06-29",
+ "Open": 1133.56,
+ "High": 1145.15,
+ "Low": 1133.56,
+ "Close": 1138.49,
+ "Volume": 0
},
{
- "date": "2008-03-24",
- "open": "1330.29",
- "high": "1359.68",
- "low": "1330.29",
- "close": "1349.88",
- "volume": "4499000000"
+ "Date": "1998-06-30",
+ "Open": 1137.81,
+ "High": 1140.8,
+ "Low": 1131.98,
+ "Close": 1133.84,
+ "Volume": 0
},
{
- "date": "2008-03-25",
- "open": "1349.07",
- "high": "1357.47",
- "low": "1341.21",
- "close": "1352.99",
- "volume": "4145120000"
+ "Date": "1998-07-01",
+ "Open": 1133.84,
+ "High": 1148.56,
+ "Low": 1133.84,
+ "Close": 1148.56,
+ "Volume": 0
},
{
- "date": "2008-03-26",
- "open": "1352.45",
- "high": "1352.45",
- "low": "1336.41",
- "close": "1341.13",
- "volume": "4055670000"
+ "Date": "1998-07-02",
+ "Open": 1148.52,
+ "High": 1148.52,
+ "Low": 1142.99,
+ "Close": 1146.42,
+ "Volume": 0
},
{
- "date": "2008-03-27",
- "open": "1340.34",
- "high": "1345.62",
- "low": "1325.66",
- "close": "1325.76",
- "volume": "4037930000"
+ "Date": "1998-07-06",
+ "Open": 1146.42,
+ "High": 1157.33,
+ "Low": 1145.03,
+ "Close": 1157.33,
+ "Volume": 0
},
{
- "date": "2008-03-28",
- "open": "1327.02",
- "high": "1334.87",
- "low": "1312.95",
- "close": "1315.22",
- "volume": "3686980000"
+ "Date": "1998-07-07",
+ "Open": 1157.37,
+ "High": 1159.81,
+ "Low": 1152.85,
+ "Close": 1154.66,
+ "Volume": 0
},
{
- "date": "2008-03-31",
- "open": "1315.92",
- "high": "1328.52",
- "low": "1312.81",
- "close": "1322.7",
- "volume": "4188990000"
+ "Date": "1998-07-08",
+ "Open": 1154.66,
+ "High": 1166.89,
+ "Low": 1154.66,
+ "Close": 1166.38,
+ "Volume": 0
},
{
- "date": "2008-04-01",
- "open": "1326.41",
- "high": "1370.18",
- "low": "1326.41",
- "close": "1370.18",
- "volume": "4745120000"
+ "Date": "1998-07-09",
+ "Open": 1165.76,
+ "High": 1166.31,
+ "Low": 1156.03,
+ "Close": 1158.56,
+ "Volume": 0
},
{
- "date": "2008-04-02",
- "open": "1369.96",
- "high": "1377.95",
- "low": "1361.55",
- "close": "1367.53",
- "volume": "4320440000"
+ "Date": "1998-07-10",
+ "Open": 1158.57,
+ "High": 1166.93,
+ "Low": 1150.88,
+ "Close": 1164.33,
+ "Volume": 0
},
{
- "date": "2008-04-03",
- "open": "1365.69",
- "high": "1375.66",
- "low": "1358.68",
- "close": "1369.31",
- "volume": "3920100000"
+ "Date": "1998-07-13",
+ "Open": 1164.36,
+ "High": 1166.98,
+ "Low": 1160.21,
+ "Close": 1165.19,
+ "Volume": 0
},
{
- "date": "2008-04-04",
- "open": "1369.85",
- "high": "1380.91",
- "low": "1362.83",
- "close": "1370.4",
- "volume": "3703100000"
+ "Date": "1998-07-14",
+ "Open": 1165.21,
+ "High": 1179.76,
+ "Low": 1165.21,
+ "Close": 1177.58,
+ "Volume": 0
},
{
- "date": "2008-04-07",
- "open": "1373.69",
- "high": "1386.74",
- "low": "1369.02",
- "close": "1372.54",
- "volume": "3747780000"
+ "Date": "1998-07-15",
+ "Open": 1177.58,
+ "High": 1181.48,
+ "Low": 1174.73,
+ "Close": 1174.81,
+ "Volume": 0
},
{
- "date": "2008-04-08",
- "open": "1370.16",
- "high": "1370.16",
- "low": "1360.62",
- "close": "1365.54",
- "volume": "3602500000"
+ "Date": "1998-07-16",
+ "Open": 1174.91,
+ "High": 1184.02,
+ "Low": 1170.4,
+ "Close": 1183.99,
+ "Volume": 0
},
{
- "date": "2008-04-09",
- "open": "1365.5",
- "high": "1368.39",
- "low": "1349.97",
- "close": "1354.49",
- "volume": "3556670000"
+ "Date": "1998-07-17",
+ "Open": 1184.43,
+ "High": 1188.1,
+ "Low": 1182.42,
+ "Close": 1186.75,
+ "Volume": 0
},
{
- "date": "2008-04-10",
- "open": "1355.37",
- "high": "1367.24",
- "low": "1350.11",
- "close": "1360.55",
- "volume": "3686150000"
+ "Date": "1998-07-20",
+ "Open": 1186.91,
+ "High": 1190.58,
+ "Low": 1179.19,
+ "Close": 1184.1,
+ "Volume": 0
},
{
- "date": "2008-04-11",
- "open": "1357.98",
- "high": "1357.98",
- "low": "1331.21",
- "close": "1332.83",
- "volume": "3723790000"
+ "Date": "1998-07-21",
+ "Open": 1184.1,
+ "High": 1187.37,
+ "Low": 1163.05,
+ "Close": 1165.07,
+ "Volume": 0
},
{
- "date": "2008-04-14",
- "open": "1332.2",
- "high": "1335.64",
- "low": "1326.16",
- "close": "1328.32",
- "volume": "3565020000"
+ "Date": "1998-07-22",
+ "Open": 1165.07,
+ "High": 1167.67,
+ "Low": 1155.2,
+ "Close": 1164.08,
+ "Volume": 0
},
{
- "date": "2008-04-15",
- "open": "1331.72",
- "high": "1337.72",
- "low": "1324.35",
- "close": "1334.43",
- "volume": "3581230000"
+ "Date": "1998-07-23",
+ "Open": 1164.08,
+ "High": 1164.35,
+ "Low": 1139.75,
+ "Close": 1139.75,
+ "Volume": 0
},
{
- "date": "2008-04-16",
- "open": "1337.02",
- "high": "1365.49",
- "low": "1337.02",
- "close": "1364.71",
- "volume": "4260370000"
+ "Date": "1998-07-24",
+ "Open": 1140.8,
+ "High": 1150.14,
+ "Low": 1129.11,
+ "Close": 1140.8,
+ "Volume": 0
},
{
- "date": "2008-04-17",
- "open": "1363.37",
- "high": "1368.6",
- "low": "1357.25",
- "close": "1365.56",
- "volume": "3713880000"
+ "Date": "1998-07-27",
+ "Open": 1140.4,
+ "High": 1147.27,
+ "Low": 1128.19,
+ "Close": 1147.27,
+ "Volume": 0
},
{
- "date": "2008-04-18",
- "open": "1369",
- "high": "1395.9",
- "low": "1369",
- "close": "1390.33",
- "volume": "4222380000"
+ "Date": "1998-07-28",
+ "Open": 1146.96,
+ "High": 1146.96,
+ "Low": 1119.44,
+ "Close": 1130.24,
+ "Volume": 0
},
{
- "date": "2008-04-21",
- "open": "1387.72",
- "high": "1390.23",
- "low": "1379.25",
- "close": "1388.17",
- "volume": "3420570000"
+ "Date": "1998-07-29",
+ "Open": 1131.48,
+ "High": 1138.56,
+ "Low": 1121.98,
+ "Close": 1125.21,
+ "Volume": 0
},
{
- "date": "2008-04-22",
- "open": "1386.43",
- "high": "1386.43",
- "low": "1369.84",
- "close": "1375.94",
- "volume": "3821900000"
+ "Date": "1998-07-30",
+ "Open": 1126.92,
+ "High": 1143.07,
+ "Low": 1126.92,
+ "Close": 1142.95,
+ "Volume": 0
},
{
- "date": "2008-04-23",
- "open": "1378.4",
- "high": "1387.87",
- "low": "1372.24",
- "close": "1379.93",
- "volume": "4103610000"
+ "Date": "1998-07-31",
+ "Open": 1142.97,
+ "High": 1142.97,
+ "Low": 1114.3,
+ "Close": 1120.67,
+ "Volume": 0
},
{
- "date": "2008-04-24",
- "open": "1380.52",
- "high": "1397.72",
- "low": "1371.09",
- "close": "1388.82",
- "volume": "4461660000"
+ "Date": "1998-08-03",
+ "Open": 1120.21,
+ "High": 1121.79,
+ "Low": 1110.39,
+ "Close": 1112.44,
+ "Volume": 0
},
{
- "date": "2008-04-25",
- "open": "1387.88",
- "high": "1399.11",
- "low": "1379.98",
- "close": "1397.84",
- "volume": "3891150000"
+ "Date": "1998-08-04",
+ "Open": 1113.76,
+ "High": 1119.73,
+ "Low": 1071.82,
+ "Close": 1072.12,
+ "Volume": 0
},
{
- "date": "2008-04-28",
- "open": "1397.96",
- "high": "1402.9",
- "low": "1394.4",
- "close": "1396.37",
- "volume": "3607000000"
+ "Date": "1998-08-05",
+ "Open": 1072.12,
+ "High": 1084.8,
+ "Low": 1057.35,
+ "Close": 1081.43,
+ "Volume": 0
},
{
- "date": "2008-04-29",
- "open": "1395.61",
- "high": "1397",
- "low": "1386.7",
- "close": "1390.94",
- "volume": "3815320000"
+ "Date": "1998-08-06",
+ "Open": 1080.42,
+ "High": 1090.95,
+ "Low": 1074.94,
+ "Close": 1089.63,
+ "Volume": 0
},
{
- "date": "2008-04-30",
- "open": "1391.22",
- "high": "1404.57",
- "low": "1384.25",
- "close": "1385.59",
- "volume": "4508890000"
+ "Date": "1998-08-07",
+ "Open": 1090.72,
+ "High": 1102.54,
+ "Low": 1084.72,
+ "Close": 1089.45,
+ "Volume": 0
},
{
- "date": "2008-05-01",
- "open": "1385.97",
- "high": "1410.07",
- "low": "1383.07",
- "close": "1409.34",
- "volume": "4448780000"
+ "Date": "1998-08-10",
+ "Open": 1089.48,
+ "High": 1092.82,
+ "Low": 1081.76,
+ "Close": 1083.14,
+ "Volume": 0
},
{
- "date": "2008-05-02",
- "open": "1409.16",
- "high": "1422.72",
- "low": "1406.25",
- "close": "1413.9",
- "volume": "3953030000"
+ "Date": "1998-08-11",
+ "Open": 1080.35,
+ "High": 1080.35,
+ "Low": 1054,
+ "Close": 1068.98,
+ "Volume": 0
},
{
- "date": "2008-05-05",
- "open": "1415.34",
- "high": "1415.34",
- "low": "1404.37",
- "close": "1407.49",
- "volume": "3410090000"
+ "Date": "1998-08-12",
+ "Open": 1070.46,
+ "High": 1084.7,
+ "Low": 1070.18,
+ "Close": 1084.22,
+ "Volume": 0
},
{
- "date": "2008-05-06",
- "open": "1405.6",
- "high": "1421.57",
- "low": "1397.1",
- "close": "1418.26",
- "volume": "3924100000"
+ "Date": "1998-08-13",
+ "Open": 1083.74,
+ "High": 1091.5,
+ "Low": 1074.91,
+ "Close": 1074.91,
+ "Volume": 0
},
{
- "date": "2008-05-07",
- "open": "1417.49",
- "high": "1419.54",
- "low": "1391.16",
- "close": "1392.57",
- "volume": "4075860000"
+ "Date": "1998-08-14",
+ "Open": 1075.06,
+ "High": 1083.92,
+ "Low": 1057.22,
+ "Close": 1062.75,
+ "Volume": 0
},
{
- "date": "2008-05-08",
- "open": "1394.29",
- "high": "1402.35",
- "low": "1389.39",
- "close": "1397.68",
- "volume": "3827550000"
+ "Date": "1998-08-17",
+ "Open": 1062.69,
+ "High": 1083.67,
+ "Low": 1055.08,
+ "Close": 1083.67,
+ "Volume": 0
},
{
- "date": "2008-05-09",
- "open": "1394.9",
- "high": "1394.9",
- "low": "1384.11",
- "close": "1388.28",
- "volume": "3518620000"
+ "Date": "1998-08-18",
+ "Open": 1083.77,
+ "High": 1101.72,
+ "Low": 1083.77,
+ "Close": 1101.2,
+ "Volume": 0
},
{
- "date": "2008-05-12",
- "open": "1389.4",
- "high": "1404.06",
- "low": "1386.2",
- "close": "1403.58",
- "volume": "3370630000"
+ "Date": "1998-08-19",
+ "Open": 1103.08,
+ "High": 1106.32,
+ "Low": 1094.93,
+ "Close": 1098.06,
+ "Volume": 0
},
{
- "date": "2008-05-13",
- "open": "1404.4",
- "high": "1406.3",
- "low": "1396.26",
- "close": "1403.04",
- "volume": "4018590000"
+ "Date": "1998-08-20",
+ "Open": 1098.05,
+ "High": 1098.79,
+ "Low": 1089.55,
+ "Close": 1091.6,
+ "Volume": 0
},
{
- "date": "2008-05-14",
- "open": "1405.65",
- "high": "1420.19",
- "low": "1405.65",
- "close": "1408.66",
- "volume": "3979370000"
+ "Date": "1998-08-21",
+ "Open": 1089.58,
+ "High": 1089.58,
+ "Low": 1054.92,
+ "Close": 1081.24,
+ "Volume": 0
},
{
- "date": "2008-05-15",
- "open": "1408.36",
- "high": "1424.4",
- "low": "1406.87",
- "close": "1423.57",
- "volume": "3836480000"
+ "Date": "1998-08-24",
+ "Open": 1081.36,
+ "High": 1093.82,
+ "Low": 1081.28,
+ "Close": 1088.14,
+ "Volume": 0
},
{
- "date": "2008-05-16",
- "open": "1423.89",
- "high": "1425.82",
- "low": "1414.35",
- "close": "1425.35",
- "volume": "3842590000"
+ "Date": "1998-08-25",
+ "Open": 1089.05,
+ "High": 1106.64,
+ "Low": 1085.53,
+ "Close": 1092.85,
+ "Volume": 0
},
{
- "date": "2008-05-19",
- "open": "1425.28",
- "high": "1440.24",
- "low": "1421.63",
- "close": "1426.63",
- "volume": "3683970000"
+ "Date": "1998-08-26",
+ "Open": 1092.82,
+ "High": 1092.82,
+ "Low": 1075.91,
+ "Close": 1084.19,
+ "Volume": 0
},
{
- "date": "2008-05-20",
- "open": "1424.49",
- "high": "1424.49",
- "low": "1409.09",
- "close": "1413.4",
- "volume": "3854320000"
+ "Date": "1998-08-27",
+ "Open": 1081.92,
+ "High": 1081.92,
+ "Low": 1037.61,
+ "Close": 1042.59,
+ "Volume": 0
},
{
- "date": "2008-05-21",
- "open": "1414.06",
- "high": "1419.12",
- "low": "1388.81",
- "close": "1390.71",
- "volume": "4517990000"
+ "Date": "1998-08-28",
+ "Open": 1042.24,
+ "High": 1051.8,
+ "Low": 1021.04,
+ "Close": 1027.14,
+ "Volume": 0
},
{
- "date": "2008-05-22",
- "open": "1390.83",
- "high": "1399.07",
- "low": "1390.23",
- "close": "1394.35",
- "volume": "3955960000"
+ "Date": "1998-08-31",
+ "Open": 1027.37,
+ "High": 1033.47,
+ "Low": 957.28,
+ "Close": 957.28,
+ "Volume": 0
},
{
- "date": "2008-05-23",
- "open": "1392.2",
- "high": "1392.2",
- "low": "1373.72",
- "close": "1375.93",
- "volume": "3516380000"
+ "Date": "1998-09-01",
+ "Open": 957.3,
+ "High": 1000.71,
+ "Low": 939.98,
+ "Close": 994.26,
+ "Volume": 0
},
{
- "date": "2008-05-27",
- "open": "1375.97",
- "high": "1387.4",
- "low": "1373.07",
- "close": "1385.35",
- "volume": "3588860000"
+ "Date": "1998-09-02",
+ "Open": 994.36,
+ "High": 1013.19,
+ "Low": 988.4,
+ "Close": 990.47,
+ "Volume": 0
},
{
- "date": "2008-05-28",
- "open": "1386.54",
- "high": "1391.25",
- "low": "1378.16",
- "close": "1390.84",
- "volume": "3927240000"
+ "Date": "1998-09-03",
+ "Open": 990.42,
+ "High": 990.42,
+ "Low": 969.32,
+ "Close": 982.26,
+ "Volume": 0
},
{
- "date": "2008-05-29",
- "open": "1390.5",
- "high": "1406.32",
- "low": "1388.59",
- "close": "1398.26",
- "volume": "3894440000"
+ "Date": "1998-09-04",
+ "Open": 982.59,
+ "High": 991.41,
+ "Low": 956.51,
+ "Close": 973.89,
+ "Volume": 0
},
{
- "date": "2008-05-30",
- "open": "1398.36",
- "high": "1404.46",
- "low": "1398.08",
- "close": "1400.38",
- "volume": "3845630000"
+ "Date": "1998-09-08",
+ "Open": 973.98,
+ "High": 1023.46,
+ "Low": 973.98,
+ "Close": 1023.46,
+ "Volume": 0
},
{
- "date": "2008-06-02",
- "open": "1399.62",
- "high": "1399.62",
- "low": "1377.79",
- "close": "1385.67",
- "volume": "3714320000"
+ "Date": "1998-09-09",
+ "Open": 1023.65,
+ "High": 1027.72,
+ "Low": 1004.56,
+ "Close": 1006.2,
+ "Volume": 0
},
{
- "date": "2008-06-03",
- "open": "1386.42",
- "high": "1393.12",
- "low": "1370.12",
- "close": "1377.65",
- "volume": "4396380000"
+ "Date": "1998-09-10",
+ "Open": 1003.88,
+ "High": 1003.88,
+ "Low": 968.64,
+ "Close": 980.19,
+ "Volume": 0
},
{
- "date": "2008-06-04",
- "open": "1376.26",
- "high": "1388.18",
- "low": "1371.74",
- "close": "1377.2",
- "volume": "4338640000"
+ "Date": "1998-09-11",
+ "Open": 980.2,
+ "High": 1009.06,
+ "Low": 969.71,
+ "Close": 1009.06,
+ "Volume": 0
},
{
- "date": "2008-06-05",
- "open": "1377.48",
- "high": "1404.05",
- "low": "1377.48",
- "close": "1404.05",
- "volume": "4350790000"
+ "Date": "1998-09-14",
+ "Open": 1009.08,
+ "High": 1038.38,
+ "Low": 1009.08,
+ "Close": 1029.72,
+ "Volume": 0
},
{
- "date": "2008-06-06",
- "open": "1400.06",
- "high": "1400.06",
- "low": "1359.9",
- "close": "1360.68",
- "volume": "4771660000"
+ "Date": "1998-09-15",
+ "Open": 1029.74,
+ "High": 1037.9,
+ "Low": 1021.42,
+ "Close": 1037.68,
+ "Volume": 0
},
{
- "date": "2008-06-09",
- "open": "1360.83",
- "high": "1370.63",
- "low": "1350.62",
- "close": "1361.76",
- "volume": "4404570000"
+ "Date": "1998-09-16",
+ "Open": 1037.79,
+ "High": 1046.07,
+ "Low": 1029.31,
+ "Close": 1045.48,
+ "Volume": 0
},
{
- "date": "2008-06-10",
- "open": "1358.98",
- "high": "1366.84",
- "low": "1351.56",
- "close": "1358.44",
- "volume": "4635070000"
+ "Date": "1998-09-17",
+ "Open": 1041.72,
+ "High": 1041.72,
+ "Low": 1016.05,
+ "Close": 1018.87,
+ "Volume": 0
},
{
- "date": "2008-06-11",
- "open": "1357.09",
- "high": "1357.09",
- "low": "1335.47",
- "close": "1335.49",
- "volume": "4779980000"
+ "Date": "1998-09-18",
+ "Open": 1020.03,
+ "High": 1022.01,
+ "Low": 1011.86,
+ "Close": 1020.09,
+ "Volume": 0
},
{
- "date": "2008-06-12",
- "open": "1335.78",
- "high": "1353.03",
- "low": "1331.29",
- "close": "1339.87",
- "volume": "4734240000"
+ "Date": "1998-09-21",
+ "Open": 1017.61,
+ "High": 1026.02,
+ "Low": 993.82,
+ "Close": 1023.89,
+ "Volume": 0
},
{
- "date": "2008-06-13",
- "open": "1341.81",
- "high": "1360.03",
- "low": "1341.71",
- "close": "1360.03",
- "volume": "4080420000"
+ "Date": "1998-09-22",
+ "Open": 1025.08,
+ "High": 1033.89,
+ "Low": 1021.96,
+ "Close": 1029.63,
+ "Volume": 0
},
{
- "date": "2008-06-16",
- "open": "1358.85",
- "high": "1364.7",
- "low": "1352.07",
- "close": "1360.14",
- "volume": "3706940000"
+ "Date": "1998-09-23",
+ "Open": 1030.76,
+ "High": 1066.09,
+ "Low": 1030.76,
+ "Close": 1066.09,
+ "Volume": 0
},
{
- "date": "2008-06-17",
- "open": "1360.71",
- "high": "1366.59",
- "low": "1350.54",
- "close": "1350.93",
- "volume": "3801960000"
+ "Date": "1998-09-24",
+ "Open": 1066.11,
+ "High": 1066.11,
+ "Low": 1033.04,
+ "Close": 1042.72,
+ "Volume": 0
},
{
- "date": "2008-06-18",
- "open": "1349.59",
- "high": "1349.59",
- "low": "1333.4",
- "close": "1337.81",
- "volume": "4573570000"
+ "Date": "1998-09-25",
+ "Open": 1041.72,
+ "High": 1051.89,
+ "Low": 1028.49,
+ "Close": 1044.75,
+ "Volume": 0
},
{
- "date": "2008-06-19",
- "open": "1336.89",
- "high": "1347.66",
- "low": "1330.5",
- "close": "1342.83",
- "volume": "4811670000"
+ "Date": "1998-09-28",
+ "Open": 1045.39,
+ "High": 1061.46,
+ "Low": 1042.23,
+ "Close": 1048.69,
+ "Volume": 0
},
{
- "date": "2008-06-20",
- "open": "1341.02",
- "high": "1341.02",
- "low": "1314.46",
- "close": "1317.93",
- "volume": "5324900000"
+ "Date": "1998-09-29",
+ "Open": 1049.46,
+ "High": 1056.31,
+ "Low": 1039.88,
+ "Close": 1049.02,
+ "Volume": 0
},
{
- "date": "2008-06-23",
- "open": "1319.77",
- "high": "1323.78",
- "low": "1315.31",
- "close": "1318",
- "volume": "4186370000"
+ "Date": "1998-09-30",
+ "Open": 1047.17,
+ "High": 1047.17,
+ "Low": 1015.73,
+ "Close": 1017.01,
+ "Volume": 0
},
{
- "date": "2008-06-24",
- "open": "1317.23",
- "high": "1326.02",
- "low": "1304.42",
- "close": "1314.29",
- "volume": "4705050000"
+ "Date": "1998-10-01",
+ "Open": 1014.42,
+ "High": 1014.42,
+ "Low": 981.25,
+ "Close": 986.39,
+ "Volume": 0
},
{
- "date": "2008-06-25",
- "open": "1314.54",
- "high": "1335.63",
- "low": "1314.54",
- "close": "1321.97",
- "volume": "4825640000"
+ "Date": "1998-10-02",
+ "Open": 985.66,
+ "High": 1005.45,
+ "Low": 971.69,
+ "Close": 1002.6,
+ "Volume": 0
},
{
- "date": "2008-06-26",
- "open": "1316.29",
- "high": "1316.29",
- "low": "1283.15",
- "close": "1283.15",
- "volume": "5231280000"
+ "Date": "1998-10-05",
+ "Open": 1001.41,
+ "High": 1001.41,
+ "Low": 964.72,
+ "Close": 988.56,
+ "Volume": 0
},
{
- "date": "2008-06-27",
- "open": "1283.6",
- "high": "1289.45",
- "low": "1272",
- "close": "1278.38",
- "volume": "6208260000"
+ "Date": "1998-10-06",
+ "Open": 992.18,
+ "High": 1008.77,
+ "Low": 974.81,
+ "Close": 984.59,
+ "Volume": 1885157760
},
{
- "date": "2008-06-30",
- "open": "1278.06",
- "high": "1290.31",
- "low": "1274.86",
- "close": "1280",
- "volume": "5032330000"
+ "Date": "1998-10-07",
+ "Open": 984.49,
+ "High": 995.66,
+ "Low": 957.15,
+ "Close": 970.68,
+ "Volume": 1877976064
},
{
- "date": "2008-07-01",
- "open": "1276.69",
- "high": "1285.31",
- "low": "1260.68",
- "close": "1284.91",
- "volume": "5846290000"
+ "Date": "1998-10-08",
+ "Open": 970.08,
+ "High": 970.08,
+ "Low": 923.32,
+ "Close": 959.44,
+ "Volume": 2169233664
},
{
- "date": "2008-07-02",
- "open": "1285.82",
- "high": "1292.17",
- "low": "1261.51",
- "close": "1261.52",
- "volume": "5276090000"
+ "Date": "1998-10-09",
+ "Open": 959.49,
+ "High": 984.42,
+ "Low": 953.04,
+ "Close": 984.39,
+ "Volume": 1740435712
},
{
- "date": "2008-07-03",
- "open": "1262.96",
- "high": "1271.48",
- "low": "1252.01",
- "close": "1262.9",
- "volume": "3247590000"
+ "Date": "1998-10-12",
+ "Open": 1002.55,
+ "High": 1010.71,
+ "Low": 984.39,
+ "Close": 997.71,
+ "Volume": 1394532224
},
{
- "date": "2008-07-07",
- "open": "1262.9",
- "high": "1273.95",
- "low": "1240.68",
- "close": "1252.31",
- "volume": "5265420000"
+ "Date": "1998-10-13",
+ "Open": 997.29,
+ "High": 1000.78,
+ "Low": 987.55,
+ "Close": 994.8,
+ "Volume": 1279456128
},
{
- "date": "2008-07-08",
- "open": "1251.84",
- "high": "1274.17",
- "low": "1242.84",
- "close": "1273.7",
- "volume": "6034110000"
+ "Date": "1998-10-14",
+ "Open": 994.76,
+ "High": 1014.42,
+ "Low": 987.8,
+ "Close": 1005.53,
+ "Volume": 1526913408
},
{
- "date": "2008-07-09",
- "open": "1273.38",
- "high": "1277.36",
- "low": "1244.57",
- "close": "1244.69",
- "volume": "5181000000"
+ "Date": "1998-10-15",
+ "Open": 1005.24,
+ "High": 1053.09,
+ "Low": 1000.12,
+ "Close": 1047.49,
+ "Volume": 1630227456
},
{
- "date": "2008-07-10",
- "open": "1245.25",
- "high": "1257.65",
- "low": "1236.76",
- "close": "1253.39",
- "volume": "5840430000"
+ "Date": "1998-10-16",
+ "Open": 1047.49,
+ "High": 1062.65,
+ "Low": 1047.49,
+ "Close": 1056.42,
+ "Volume": 1816275840
},
{
- "date": "2008-07-11",
- "open": "1248.66",
- "high": "1257.27",
- "low": "1225.35",
- "close": "1239.49",
- "volume": "6742200000"
+ "Date": "1998-10-19",
+ "Open": 1056.29,
+ "High": 1065.21,
+ "Low": 1054.23,
+ "Close": 1062.39,
+ "Volume": 1269303168
},
{
- "date": "2008-07-14",
- "open": "1241.61",
- "high": "1253.5",
- "low": "1225.01",
- "close": "1228.3",
- "volume": "5434860000"
+ "Date": "1998-10-20",
+ "Open": 1062.42,
+ "High": 1084.06,
+ "Low": 1060.61,
+ "Close": 1063.93,
+ "Volume": 1712655360
},
{
- "date": "2008-07-15",
- "open": "1226.83",
- "high": "1234.35",
- "low": "1200.44",
- "close": "1214.91",
- "volume": "7363640000"
+ "Date": "1998-10-21",
+ "Open": 1066.11,
+ "High": 1073.61,
+ "Low": 1058.08,
+ "Close": 1069.92,
+ "Volume": 1368868992
},
{
- "date": "2008-07-16",
- "open": "1214.65",
- "high": "1245.52",
- "low": "1211.39",
- "close": "1245.36",
- "volume": "6738630000"
+ "Date": "1998-10-22",
+ "Open": 1069.34,
+ "High": 1080.43,
+ "Low": 1061.47,
+ "Close": 1078.48,
+ "Volume": 1239286528
},
{
- "date": "2008-07-17",
- "open": "1246.31",
- "high": "1262.31",
- "low": "1241.49",
- "close": "1260.32",
- "volume": "7365210000"
+ "Date": "1998-10-23",
+ "Open": 1078,
+ "High": 1078,
+ "Low": 1067.43,
+ "Close": 1070.67,
+ "Volume": 1150001152
},
{
- "date": "2008-07-18",
- "open": "1258.22",
- "high": "1262.23",
- "low": "1251.81",
- "close": "1260.68",
- "volume": "5653280000"
+ "Date": "1998-10-26",
+ "Open": 1071.06,
+ "High": 1081.23,
+ "Low": 1068.17,
+ "Close": 1072.32,
+ "Volume": 1139252480
},
{
- "date": "2008-07-21",
- "open": "1261.82",
- "high": "1267.74",
- "low": "1255.7",
- "close": "1260",
- "volume": "4630640000"
+ "Date": "1998-10-27",
+ "Open": 1073.98,
+ "High": 1087.08,
+ "Low": 1063.06,
+ "Close": 1065.34,
+ "Volume": 1387923712
},
{
- "date": "2008-07-22",
- "open": "1257.08",
- "high": "1277.42",
- "low": "1248.83",
- "close": "1277",
- "volume": "6180230000"
+ "Date": "1998-10-28",
+ "Open": 1065.25,
+ "High": 1072.79,
+ "Low": 1059.66,
+ "Close": 1068.09,
+ "Volume": 1244117120
},
{
- "date": "2008-07-23",
- "open": "1278.87",
- "high": "1291.17",
- "low": "1276.06",
- "close": "1282.19",
- "volume": "6705830000"
+ "Date": "1998-10-29",
+ "Open": 1068.11,
+ "High": 1086.11,
+ "Low": 1065.95,
+ "Close": 1085.93,
+ "Volume": 1346661248
},
{
- "date": "2008-07-24",
- "open": "1283.22",
- "high": "1283.22",
- "low": "1251.48",
- "close": "1252.54",
- "volume": "6127980000"
+ "Date": "1998-10-30",
+ "Open": 1085.98,
+ "High": 1103.78,
+ "Low": 1085.98,
+ "Close": 1098.67,
+ "Volume": 1268585216
},
{
- "date": "2008-07-25",
- "open": "1253.51",
- "high": "1263.23",
- "low": "1251.75",
- "close": "1257.76",
- "volume": "4672560000"
+ "Date": "1998-11-02",
+ "Open": 1098.82,
+ "High": 1114.44,
+ "Low": 1098.82,
+ "Close": 1111.6,
+ "Volume": 1248151552
},
{
- "date": "2008-07-28",
- "open": "1257.76",
- "high": "1260.09",
- "low": "1234.37",
- "close": "1234.37",
- "volume": "4282960000"
+ "Date": "1998-11-03",
+ "Open": 1111.47,
+ "High": 1115.02,
+ "Low": 1106.42,
+ "Close": 1110.84,
+ "Volume": 1212432256
},
{
- "date": "2008-07-29",
- "open": "1236.38",
- "high": "1263.2",
- "low": "1236.38",
- "close": "1263.2",
- "volume": "5414240000"
+ "Date": "1998-11-04",
+ "Open": 1112.57,
+ "High": 1127.18,
+ "Low": 1110.59,
+ "Close": 1118.67,
+ "Volume": 1580496768
},
{
- "date": "2008-07-30",
- "open": "1264.52",
- "high": "1284.33",
- "low": "1264.52",
- "close": "1284.26",
- "volume": "5631330000"
+ "Date": "1998-11-05",
+ "Open": 1118.32,
+ "High": 1133.88,
+ "Low": 1109.55,
+ "Close": 1133.85,
+ "Volume": 1385092864
},
{
- "date": "2008-07-31",
- "open": "1281.37",
- "high": "1284.93",
- "low": "1265.97",
- "close": "1267.38",
- "volume": "5346050000"
+ "Date": "1998-11-06",
+ "Open": 1133.68,
+ "High": 1141.3,
+ "Low": 1131.18,
+ "Close": 1141.01,
+ "Volume": 1185212800
},
{
- "date": "2008-08-01",
- "open": "1269.42",
- "high": "1270.52",
- "low": "1254.54",
- "close": "1260.31",
- "volume": "4684870000"
+ "Date": "1998-11-09",
+ "Open": 1140.99,
+ "High": 1140.99,
+ "Low": 1123.17,
+ "Close": 1130.2,
+ "Volume": 1124111488
},
{
- "date": "2008-08-04",
- "open": "1253.27",
- "high": "1260.49",
- "low": "1247.45",
- "close": "1249.01",
- "volume": "4562280000"
+ "Date": "1998-11-10",
+ "Open": 1129.74,
+ "High": 1135.37,
+ "Low": 1122.8,
+ "Close": 1128.26,
+ "Volume": 1254977664
},
{
- "date": "2008-08-05",
- "open": "1254.87",
- "high": "1284.88",
- "low": "1254.67",
- "close": "1284.88",
- "volume": "1219310000"
+ "Date": "1998-11-11",
+ "Open": 1129.73,
+ "High": 1136.25,
+ "Low": 1117.4,
+ "Close": 1120.97,
+ "Volume": 1394537344
},
{
- "date": "2008-08-06",
- "open": "1283.99",
- "high": "1291.67",
- "low": "1276",
- "close": "1289.19",
- "volume": "4873420000"
+ "Date": "1998-11-12",
+ "Open": 1120.04,
+ "High": 1126.57,
+ "Low": 1115.55,
+ "Close": 1117.69,
+ "Volume": 1175616640
},
{
- "date": "2008-08-07",
- "open": "1286.51",
- "high": "1286.51",
- "low": "1264.29",
- "close": "1266.07",
- "volume": "5319380000"
+ "Date": "1998-11-13",
+ "Open": 1116.83,
+ "High": 1126.34,
+ "Low": 1116.76,
+ "Close": 1125.72,
+ "Volume": 1075794560
},
{
- "date": "2008-08-08",
- "open": "1266.29",
- "high": "1297.85",
- "low": "1262.11",
- "close": "1296.32",
- "volume": "4966810000"
+ "Date": "1998-11-16",
+ "Open": 1125.85,
+ "High": 1138.72,
+ "Low": 1125.85,
+ "Close": 1135.87,
+ "Volume": 1097545344
},
{
- "date": "2008-08-11",
- "open": "1294.42",
- "high": "1313.15",
- "low": "1291.41",
- "close": "1305.32",
- "volume": "5067310000"
+ "Date": "1998-11-17",
+ "Open": 1135.62,
+ "High": 1151.71,
+ "Low": 1129.67,
+ "Close": 1139.32,
+ "Volume": 1294337024
},
{
- "date": "2008-08-12",
- "open": "1304.79",
- "high": "1304.79",
- "low": "1285.64",
- "close": "1289.59",
- "volume": "4711290000"
+ "Date": "1998-11-18",
+ "Open": 1139.16,
+ "High": 1144.52,
+ "Low": 1133.07,
+ "Close": 1144.48,
+ "Volume": 1285679744
},
{
- "date": "2008-08-13",
- "open": "1288.64",
- "high": "1294.03",
- "low": "1274.86",
- "close": "1285.83",
- "volume": "4787600000"
+ "Date": "1998-11-19",
+ "Open": 1144.82,
+ "High": 1155.1,
+ "Low": 1144.42,
+ "Close": 1152.61,
+ "Volume": 1289541760
},
{
- "date": "2008-08-14",
- "open": "1282.11",
- "high": "1300.11",
- "low": "1276.84",
- "close": "1292.93",
- "volume": "4064000000"
+ "Date": "1998-11-20",
+ "Open": 1154.57,
+ "High": 1163.55,
+ "Low": 1154.57,
+ "Close": 1163.55,
+ "Volume": 1210930432
},
{
- "date": "2008-08-15",
- "open": "1293.85",
- "high": "1302.05",
- "low": "1290.74",
- "close": "1298.2",
- "volume": "4041820000"
+ "Date": "1998-11-23",
+ "Open": 1163.68,
+ "High": 1188.21,
+ "Low": 1163.68,
+ "Close": 1188.21,
+ "Volume": 1363721600
},
{
- "date": "2008-08-18",
- "open": "1298.14",
- "high": "1300.22",
- "low": "1274.51",
- "close": "1278.6",
- "volume": "3829290000"
+ "Date": "1998-11-24",
+ "Open": 1187.65,
+ "High": 1191.3,
+ "Low": 1181.81,
+ "Close": 1182.99,
+ "Volume": 1360867840
},
{
- "date": "2008-08-19",
- "open": "1276.65",
- "high": "1276.65",
- "low": "1263.11",
- "close": "1266.69",
- "volume": "4159760000"
+ "Date": "1998-11-25",
+ "Open": 1183.42,
+ "High": 1187.16,
+ "Low": 1179.37,
+ "Close": 1186.87,
+ "Volume": 961265792
},
{
- "date": "2008-08-20",
- "open": "1267.34",
- "high": "1276.01",
- "low": "1261.16",
- "close": "1274.54",
- "volume": "4555030000"
+ "Date": "1998-11-27",
+ "Open": 1187.51,
+ "High": 1192.97,
+ "Low": 1186.83,
+ "Close": 1192.33,
+ "Volume": 486906208
},
{
- "date": "2008-08-21",
- "open": "1271.07",
- "high": "1281.4",
- "low": "1265.22",
- "close": "1277.72",
- "volume": "4032590000"
+ "Date": "1998-11-30",
+ "Open": 1192.72,
+ "High": 1192.72,
+ "Low": 1163.63,
+ "Close": 1163.63,
+ "Volume": 1243507456
},
{
- "date": "2008-08-22",
- "open": "1277.59",
- "high": "1293.09",
- "low": "1277.59",
- "close": "1292.2",
- "volume": "3741070000"
+ "Date": "1998-12-01",
+ "Open": 1161.32,
+ "High": 1175.89,
+ "Low": 1150.31,
+ "Close": 1175.28,
+ "Volume": 1508322048
},
{
- "date": "2008-08-25",
- "open": "1290.47",
- "high": "1290.47",
- "low": "1264.87",
- "close": "1266.84",
- "volume": "3420600000"
+ "Date": "1998-12-02",
+ "Open": 1173.76,
+ "High": 1174.22,
+ "Low": 1157.76,
+ "Close": 1171.25,
+ "Volume": 1385050880
},
{
- "date": "2008-08-26",
- "open": "1267.03",
- "high": "1275.65",
- "low": "1263.21",
- "close": "1271.51",
- "volume": "3587570000"
+ "Date": "1998-12-03",
+ "Open": 1168.11,
+ "High": 1176.99,
+ "Low": 1149.61,
+ "Close": 1150.14,
+ "Volume": 1443572864
},
{
- "date": "2008-08-27",
- "open": "1271.29",
- "high": "1285.05",
- "low": "1270.03",
- "close": "1281.66",
- "volume": "3499610000"
+ "Date": "1998-12-04",
+ "Open": 1152.1,
+ "High": 1176.74,
+ "Low": 1152.1,
+ "Close": 1176.74,
+ "Volume": 1280565248
},
{
- "date": "2008-08-28",
- "open": "1283.79",
- "high": "1300.68",
- "low": "1283.79",
- "close": "1300.68",
- "volume": "3854280000"
+ "Date": "1998-12-07",
+ "Open": 1176.71,
+ "High": 1188.96,
+ "Low": 1176.71,
+ "Close": 1187.7,
+ "Volume": 1118471424
},
{
- "date": "2008-08-29",
- "open": "1296.49",
- "high": "1297.59",
- "low": "1282.74",
- "close": "1282.83",
- "volume": "3288120000"
+ "Date": "1998-12-08",
+ "Open": 1187.68,
+ "High": 1193.53,
+ "Low": 1172.78,
+ "Close": 1181.38,
+ "Volume": 1313049728
},
{
- "date": "2008-09-02",
- "open": "1287.83",
- "high": "1303.04",
- "low": "1272.2",
- "close": "1277.58",
- "volume": "4783560000"
+ "Date": "1998-12-09",
+ "Open": 1181.38,
+ "High": 1185.22,
+ "Low": 1175.89,
+ "Close": 1183.49,
+ "Volume": 1108596992
},
{
- "date": "2008-09-03",
- "open": "1276.61",
- "high": "1280.6",
- "low": "1265.59",
- "close": "1274.98",
- "volume": "5056980000"
+ "Date": "1998-12-10",
+ "Open": 1183.53,
+ "High": 1183.77,
+ "Low": 1163.75,
+ "Close": 1165.02,
+ "Volume": 1233587840
},
{
- "date": "2008-09-04",
- "open": "1271.8",
- "high": "1271.8",
- "low": "1232.83",
- "close": "1236.83",
- "volume": "5212500000"
+ "Date": "1998-12-11",
+ "Open": 1165.02,
+ "High": 1167.89,
+ "Low": 1153.19,
+ "Close": 1166.46,
+ "Volume": 1237315712
},
{
- "date": "2008-09-05",
- "open": "1233.21",
- "high": "1244.94",
- "low": "1217.23",
- "close": "1242.31",
- "volume": "5017080000"
+ "Date": "1998-12-14",
+ "Open": 1166.52,
+ "High": 1166.89,
+ "Low": 1136.89,
+ "Close": 1141.2,
+ "Volume": 1245310848
},
{
- "date": "2008-09-08",
- "open": "1249.5",
- "high": "1274.42",
- "low": "1247.12",
- "close": "1267.79",
- "volume": "7351340000"
+ "Date": "1998-12-15",
+ "Open": 1141.2,
+ "High": 1162.83,
+ "Low": 1141.2,
+ "Close": 1162.83,
+ "Volume": 1300429056
},
{
- "date": "2008-09-09",
- "open": "1267.98",
- "high": "1268.66",
- "low": "1224.51",
- "close": "1224.51",
- "volume": "7380630000"
+ "Date": "1998-12-16",
+ "Open": 1162.83,
+ "High": 1166.29,
+ "Low": 1154.69,
+ "Close": 1161.97,
+ "Volume": 1160390784
},
{
- "date": "2008-09-10",
- "open": "1227.5",
- "high": "1243.9",
- "low": "1221.6",
- "close": "1232.04",
- "volume": "6543440000"
+ "Date": "1998-12-17",
+ "Open": 1161.94,
+ "High": 1180.03,
+ "Low": 1161.94,
+ "Close": 1179.96,
+ "Volume": 1143272320
},
{
- "date": "2008-09-11",
- "open": "1229.04",
- "high": "1249.98",
- "low": "1211.54",
- "close": "1249.05",
- "volume": "6869250000"
+ "Date": "1998-12-18",
+ "Open": 1180.25,
+ "High": 1188.89,
+ "Low": 1178.27,
+ "Close": 1188.03,
+ "Volume": 1396660736
},
{
- "date": "2008-09-12",
- "open": "1245.88",
- "high": "1255.09",
- "low": "1233.81",
- "close": "1251.7",
- "volume": "6273260000"
+ "Date": "1998-12-21",
+ "Open": 1188.68,
+ "High": 1210.75,
+ "Low": 1188.68,
+ "Close": 1202.84,
+ "Volume": 1327149952
},
{
- "date": "2008-09-15",
- "open": "1250.92",
- "high": "1250.92",
- "low": "1192.7",
- "close": "1192.7",
- "volume": "8279510000"
+ "Date": "1998-12-22",
+ "Open": 1202.86,
+ "High": 1209.22,
+ "Low": 1192.81,
+ "Close": 1203.57,
+ "Volume": 1239933440
},
{
- "date": "2008-09-16",
- "open": "1188.31",
- "high": "1214.84",
- "low": "1169.28",
- "close": "1213.6",
- "volume": "9459830000"
+ "Date": "1998-12-23",
+ "Open": 1203.57,
+ "High": 1229.89,
+ "Low": 1203.57,
+ "Close": 1228.54,
+ "Volume": 1213542144
},
{
- "date": "2008-09-17",
- "open": "1210.34",
- "high": "1210.34",
- "low": "1155.88",
- "close": "1156.39",
- "volume": "9431870000"
+ "Date": "1998-12-24",
+ "Open": 1228.53,
+ "High": 1229.72,
+ "Low": 1224.85,
+ "Close": 1226.27,
+ "Volume": 419311296
},
{
- "date": "2008-09-18",
- "open": "1157.08",
- "high": "1211.14",
- "low": "1133.5",
- "close": "1206.51",
- "volume": "10082690000"
+ "Date": "1998-12-28",
+ "Open": 1227.04,
+ "High": 1231.52,
+ "Low": 1221.17,
+ "Close": 1225.49,
+ "Volume": 868613696
},
{
- "date": "2008-09-19",
- "open": "1213.11",
- "high": "1265.12",
- "low": "1213.11",
- "close": "1255.08",
- "volume": "9387170000"
+ "Date": "1998-12-29",
+ "Open": 1225.7,
+ "High": 1241.86,
+ "Low": 1220.78,
+ "Close": 1241.81,
+ "Volume": 907441024
},
{
- "date": "2008-09-22",
- "open": "1255.37",
- "high": "1255.37",
- "low": "1205.61",
- "close": "1207.09",
- "volume": "5368130000"
+ "Date": "1998-12-30",
+ "Open": 1241.81,
+ "High": 1244.93,
+ "Low": 1231.2,
+ "Close": 1231.93,
+ "Volume": 998686592
},
{
- "date": "2008-09-23",
- "open": "1207.61",
- "high": "1221.15",
- "low": "1187.06",
- "close": "1188.22",
- "volume": "5185730000"
+ "Date": "1998-12-31",
+ "Open": 1231.93,
+ "High": 1237.18,
+ "Low": 1224.96,
+ "Close": 1229.39,
+ "Volume": 1051465728
},
{
- "date": "2008-09-24",
- "open": "1188.79",
- "high": "1197.41",
- "low": "1179.79",
- "close": "1185.87",
- "volume": "4820360000"
+ "Date": "1999-01-04",
+ "Open": 1229.23,
+ "High": 1248.81,
+ "Low": 1219.1,
+ "Close": 1228.1,
+ "Volume": 1516109824
},
{
- "date": "2008-09-25",
- "open": "1187.87",
- "high": "1220.03",
- "low": "1187.87",
- "close": "1209.18",
- "volume": "5877640000"
+ "Date": "1999-01-05",
+ "Open": 1228.1,
+ "High": 1246.11,
+ "Low": 1228.1,
+ "Close": 1244.78,
+ "Volume": 1477745920
},
{
- "date": "2008-09-26",
- "open": "1204.47",
- "high": "1215.77",
- "low": "1187.54",
- "close": "1213.27",
- "volume": "5383610000"
+ "Date": "1999-01-06",
+ "Open": 1244.78,
+ "High": 1272.5,
+ "Low": 1244.78,
+ "Close": 1272.36,
+ "Volume": 1839736448
},
{
- "date": "2008-09-29",
- "open": "1209.07",
- "high": "1209.07",
- "low": "1106.42",
- "close": "1106.42",
- "volume": "7305060000"
+ "Date": "1999-01-07",
+ "Open": 1272.34,
+ "High": 1272.34,
+ "Low": 1257.68,
+ "Close": 1269.74,
+ "Volume": 1523326080
},
{
- "date": "2008-09-30",
- "open": "1113.78",
- "high": "1168.03",
- "low": "1113.78",
- "close": "1166.36",
- "volume": "4937680000"
+ "Date": "1999-01-08",
+ "Open": 1269.73,
+ "High": 1278.05,
+ "Low": 1261.85,
+ "Close": 1275.09,
+ "Volume": 1567689344
},
{
- "date": "2008-10-01",
- "open": "1164.17",
- "high": "1167.03",
- "low": "1140.77",
- "close": "1161.06",
- "volume": "5782130000"
+ "Date": "1999-01-11",
+ "Open": 1275.09,
+ "High": 1276.22,
+ "Low": 1253.43,
+ "Close": 1263.88,
+ "Volume": 1490487552
},
{
- "date": "2008-10-02",
- "open": "1160.64",
- "high": "1160.64",
- "low": "1111.43",
- "close": "1114.28",
- "volume": "6285640000"
+ "Date": "1999-01-12",
+ "Open": 1263.94,
+ "High": 1264.45,
+ "Low": 1238.25,
+ "Close": 1239.52,
+ "Volume": 1496604544
},
{
- "date": "2008-10-03",
- "open": "1115.16",
- "high": "1153.82",
- "low": "1098.14",
- "close": "1099.23",
- "volume": "6716120000"
+ "Date": "1999-01-13",
+ "Open": 1233.82,
+ "High": 1247.66,
+ "Low": 1206.59,
+ "Close": 1234.4,
+ "Volume": 1875383552
},
{
- "date": "2008-10-06",
- "open": "1097.56",
- "high": "1097.56",
- "low": "1007.97",
- "close": "1056.89",
- "volume": "7956020000"
+ "Date": "1999-01-14",
+ "Open": 1234.56,
+ "High": 1236.97,
+ "Low": 1209.48,
+ "Close": 1212.19,
+ "Volume": 1535778688
},
{
- "date": "2008-10-07",
- "open": "1057.6",
- "high": "1072.91",
- "low": "996.23",
- "close": "996.23",
- "volume": "7069210000"
+ "Date": "1999-01-15",
+ "Open": 1212.61,
+ "High": 1243.27,
+ "Low": 1212.61,
+ "Close": 1243.26,
+ "Volume": 1423837824
},
{
- "date": "2008-10-08",
- "open": "988.91",
- "high": "1021.06",
- "low": "970.97",
- "close": "984.94",
- "volume": "8716330000"
+ "Date": "1999-01-19",
+ "Open": 1243.26,
+ "High": 1253.27,
+ "Low": 1234.91,
+ "Close": 1250.89,
+ "Volume": 1405724032
},
{
- "date": "2008-10-09",
- "open": "988.42",
- "high": "1005.25",
- "low": "909.19",
- "close": "909.92",
- "volume": "6819000000"
+ "Date": "1999-01-20",
+ "Open": 1256.88,
+ "High": 1274.08,
+ "Low": 1251.32,
+ "Close": 1256.62,
+ "Volume": 1832049024
},
{
- "date": "2008-10-10",
- "open": "902.31",
- "high": "936.36",
- "low": "839.8",
- "close": "899.22",
- "volume": "11456230000"
+ "Date": "1999-01-21",
+ "Open": 1256.56,
+ "High": 1256.94,
+ "Low": 1232.19,
+ "Close": 1235.16,
+ "Volume": 1695928704
},
{
- "date": "2008-10-13",
- "open": "912.75",
- "high": "1006.93",
- "low": "912.75",
- "close": "1003.35",
- "volume": "7263370000"
+ "Date": "1999-01-22",
+ "Open": 1232.44,
+ "High": 1236.53,
+ "Low": 1218,
+ "Close": 1225.19,
+ "Volume": 1496375552
},
{
- "date": "2008-10-14",
- "open": "1009.97",
- "high": "1044.31",
- "low": "972.07",
- "close": "998.01",
- "volume": "8161990000"
+ "Date": "1999-01-25",
+ "Open": 1227.93,
+ "High": 1233.98,
+ "Low": 1219.46,
+ "Close": 1233.98,
+ "Volume": 1277854848
},
{
- "date": "2008-10-15",
- "open": "994.6",
- "high": "994.6",
- "low": "903.99",
- "close": "907.84",
- "volume": "6542330000"
+ "Date": "1999-01-26",
+ "Open": 1236.12,
+ "High": 1253.27,
+ "Low": 1235.42,
+ "Close": 1252.31,
+ "Volume": 1472374656
},
{
- "date": "2008-10-16",
- "open": "909.53",
- "high": "947.71",
- "low": "865.83",
- "close": "946.43",
- "volume": "7984500000"
+ "Date": "1999-01-27",
+ "Open": 1252.82,
+ "High": 1262.62,
+ "Low": 1242.82,
+ "Close": 1243.19,
+ "Volume": 1475709952
},
{
- "date": "2008-10-17",
- "open": "942.29",
- "high": "984.64",
- "low": "918.74",
- "close": "940.55",
- "volume": "6581780000"
+ "Date": "1999-01-28",
+ "Open": 1243.46,
+ "High": 1266.32,
+ "Low": 1243.46,
+ "Close": 1265.37,
+ "Volume": 1445288064
},
{
- "date": "2008-10-20",
- "open": "943.51",
- "high": "985.4",
- "low": "943.51",
- "close": "985.4",
- "volume": "5175640000"
+ "Date": "1999-01-29",
+ "Open": 1266.16,
+ "High": 1280.4,
+ "Low": 1255.2,
+ "Close": 1279.64,
+ "Volume": 1511613440
},
{
- "date": "2008-10-21",
- "open": "980.4",
- "high": "985.44",
- "low": "952.47",
- "close": "955.05",
- "volume": "5121830000"
+ "Date": "1999-02-01",
+ "Open": 1281.02,
+ "High": 1283.64,
+ "Low": 1271.29,
+ "Close": 1273,
+ "Volume": 1416795520
},
{
- "date": "2008-10-22",
- "open": "951.67",
- "high": "951.67",
- "low": "875.81",
- "close": "896.78",
- "volume": "6147980000"
+ "Date": "1999-02-02",
+ "Open": 1273.34,
+ "High": 1273.34,
+ "Low": 1247.62,
+ "Close": 1261.98,
+ "Volume": 1492014848
},
{
- "date": "2008-10-23",
- "open": "899.08",
- "high": "922.83",
- "low": "858.44",
- "close": "908.11",
- "volume": "7189900000"
+ "Date": "1999-02-03",
+ "Open": 1260.64,
+ "High": 1276.08,
+ "Low": 1255.27,
+ "Close": 1272.07,
+ "Volume": 1409613056
},
{
- "date": "2008-10-24",
- "open": "895.22",
- "high": "896.3",
- "low": "852.85",
- "close": "876.77",
- "volume": "6550050000"
+ "Date": "1999-02-04",
+ "Open": 1271.8,
+ "High": 1272.16,
+ "Low": 1248.37,
+ "Close": 1248.49,
+ "Volume": 1474069632
},
{
- "date": "2008-10-27",
- "open": "874.28",
- "high": "893.78",
- "low": "846.75",
- "close": "848.92",
- "volume": "5558050000"
+ "Date": "1999-02-05",
+ "Open": 1248.49,
+ "High": 1251.84,
+ "Low": 1232.33,
+ "Close": 1239.4,
+ "Volume": 1697360640
},
{
- "date": "2008-10-28",
- "open": "848.92",
- "high": "940.51",
- "low": "845.27",
- "close": "940.51",
- "volume": "7096950000"
+ "Date": "1999-02-08",
+ "Open": 1239.4,
+ "High": 1246.71,
+ "Low": 1231.94,
+ "Close": 1243.77,
+ "Volume": 1408385152
},
{
- "date": "2008-10-29",
- "open": "939.51",
- "high": "969.97",
- "low": "922.26",
- "close": "930.09",
- "volume": "7077800000"
+ "Date": "1999-02-09",
+ "Open": 1243.59,
+ "High": 1244.06,
+ "Low": 1215.58,
+ "Close": 1216.14,
+ "Volume": 1393532416
},
{
- "date": "2008-10-30",
- "open": "939.38",
- "high": "963.23",
- "low": "928.5",
- "close": "954.09",
- "volume": "6175830000"
+ "Date": "1999-02-10",
+ "Open": 1215.48,
+ "High": 1226.78,
+ "Low": 1211.89,
+ "Close": 1223.55,
+ "Volume": 1396684416
},
{
- "date": "2008-10-31",
- "open": "953.11",
- "high": "984.38",
- "low": "944.59",
- "close": "968.75",
- "volume": "6394350000"
+ "Date": "1999-02-11",
+ "Open": 1225.59,
+ "High": 1254.05,
+ "Low": 1223.36,
+ "Close": 1254.04,
+ "Volume": 1400747264
},
{
- "date": "2008-11-03",
- "open": "968.67",
- "high": "975.57",
- "low": "958.82",
- "close": "966.3",
- "volume": "4492280000"
+ "Date": "1999-02-12",
+ "Open": 1251.01,
+ "High": 1251.3,
+ "Low": 1225.53,
+ "Close": 1230.14,
+ "Volume": 1346117760
},
{
- "date": "2008-11-04",
- "open": "971.31",
- "high": "1007.51",
- "low": "971.31",
- "close": "1005.75",
- "volume": "5531290000"
+ "Date": "1999-02-16",
+ "Open": 1232.93,
+ "High": 1252.27,
+ "Low": 1232.02,
+ "Close": 1241.86,
+ "Volume": 1263161856
},
{
- "date": "2008-11-05",
- "open": "1001.84",
- "high": "1001.84",
- "low": "949.86",
- "close": "952.77",
- "volume": "5426640000"
+ "Date": "1999-02-17",
+ "Open": 1239.46,
+ "High": 1249.29,
+ "Low": 1220.94,
+ "Close": 1224.03,
+ "Volume": 1627664384
},
{
- "date": "2008-11-06",
- "open": "952.4",
- "high": "952.4",
- "low": "899.73",
- "close": "904.88",
- "volume": "6102230000"
+ "Date": "1999-02-18",
+ "Open": 1224.13,
+ "High": 1239.07,
+ "Low": 1220.53,
+ "Close": 1237.28,
+ "Volume": 1426118656
},
{
- "date": "2008-11-07",
- "open": "907.44",
- "high": "931.46",
- "low": "906.9",
- "close": "930.99",
- "volume": "4931640000"
+ "Date": "1999-02-19",
+ "Open": 1237.28,
+ "High": 1247.94,
+ "Low": 1232.03,
+ "Close": 1239.16,
+ "Volume": 1218550144
},
{
- "date": "2008-11-10",
- "open": "936.75",
- "high": "951.95",
- "low": "907.47",
- "close": "919.21",
- "volume": "4572000000"
+ "Date": "1999-02-22",
+ "Open": 1239.22,
+ "High": 1272.22,
+ "Low": 1239.22,
+ "Close": 1272.2,
+ "Volume": 1364875264
},
{
- "date": "2008-11-11",
- "open": "917.15",
- "high": "917.15",
- "low": "884.9",
- "close": "898.95",
- "volume": "4998340000"
+ "Date": "1999-02-23",
+ "Open": 1273.79,
+ "High": 1280.43,
+ "Low": 1263.35,
+ "Close": 1271.18,
+ "Volume": 1427493760
},
{
- "date": "2008-11-12",
- "open": "893.39",
- "high": "893.39",
- "low": "850.48",
- "close": "852.3",
- "volume": "5764180000"
+ "Date": "1999-02-24",
+ "Open": 1272,
+ "High": 1283.91,
+ "Low": 1251.97,
+ "Close": 1253.41,
+ "Volume": 1373501056
},
{
- "date": "2008-11-13",
- "open": "853.13",
- "high": "913.01",
- "low": "818.69",
- "close": "911.29",
- "volume": "7849120000"
+ "Date": "1999-02-25",
+ "Open": 1252.71,
+ "High": 1252.71,
+ "Low": 1225.01,
+ "Close": 1245.02,
+ "Volume": 1526434176
},
{
- "date": "2008-11-14",
- "open": "904.36",
- "high": "916.88",
- "low": "869.88",
- "close": "873.29",
- "volume": "5881030000"
+ "Date": "1999-02-26",
+ "Open": 1243.45,
+ "High": 1246.54,
+ "Low": 1226.25,
+ "Close": 1238.33,
+ "Volume": 1534045824
},
{
- "date": "2008-11-17",
- "open": "873.23",
- "high": "882.29",
- "low": "848.98",
- "close": "850.75",
- "volume": "4927490000"
+ "Date": "1999-03-01",
+ "Open": 1238.33,
+ "High": 1238.6,
+ "Low": 1222.02,
+ "Close": 1236.16,
+ "Volume": 1298021248
},
{
- "date": "2008-11-18",
- "open": "852.34",
- "high": "865.9",
- "low": "826.84",
- "close": "859.12",
- "volume": "6679470000"
+ "Date": "1999-03-02",
+ "Open": 1236.33,
+ "High": 1248.31,
+ "Low": 1221.87,
+ "Close": 1225.5,
+ "Volume": 1368806784
},
{
- "date": "2008-11-19",
- "open": "859.03",
- "high": "864.57",
- "low": "806.18",
- "close": "806.58",
- "volume": "6548600000"
+ "Date": "1999-03-03",
+ "Open": 1226.64,
+ "High": 1231.69,
+ "Low": 1216.03,
+ "Close": 1227.7,
+ "Volume": 1395574400
},
{
- "date": "2008-11-20",
- "open": "805.87",
- "high": "820.52",
- "low": "747.78",
- "close": "752.44",
- "volume": "9093740000"
+ "Date": "1999-03-04",
+ "Open": 1227.7,
+ "High": 1247.91,
+ "Low": 1227.7,
+ "Close": 1246.64,
+ "Volume": 1432634752
},
{
- "date": "2008-11-21",
- "open": "755.84",
- "high": "801.2",
- "low": "741.02",
- "close": "800.03",
- "volume": "9495900000"
+ "Date": "1999-03-05",
+ "Open": 1246.79,
+ "High": 1275.68,
+ "Low": 1246.79,
+ "Close": 1275.47,
+ "Volume": 1346125184
},
{
- "date": "2008-11-24",
- "open": "801.2",
- "high": "865.6",
- "low": "801.2",
- "close": "851.81",
- "volume": "7879440000"
+ "Date": "1999-03-08",
+ "Open": 1277.26,
+ "High": 1282.73,
+ "Low": 1271.61,
+ "Close": 1282.73,
+ "Volume": 1299518592
},
{
- "date": "2008-11-25",
- "open": "853.4",
- "high": "868.94",
- "low": "834.99",
- "close": "857.39",
- "volume": "6952700000"
+ "Date": "1999-03-09",
+ "Open": 1282.73,
+ "High": 1293.74,
+ "Low": 1274.76,
+ "Close": 1279.84,
+ "Volume": 1447306240
},
{
- "date": "2008-11-26",
- "open": "852.9",
- "high": "887.68",
- "low": "841.37",
- "close": "887.68",
- "volume": "5793260000"
+ "Date": "1999-03-10",
+ "Open": 1279.84,
+ "High": 1287.03,
+ "Low": 1275.17,
+ "Close": 1286.84,
+ "Volume": 1292698496
},
{
- "date": "2008-11-28",
- "open": "886.89",
- "high": "896.25",
- "low": "881.21",
- "close": "896.24",
- "volume": "2740860000"
+ "Date": "1999-03-11",
+ "Open": 1286.9,
+ "High": 1306.41,
+ "Low": 1286.9,
+ "Close": 1297.68,
+ "Volume": 1401100032
},
{
- "date": "2008-12-01",
- "open": "888.61",
- "high": "888.61",
- "low": "815.69",
- "close": "816.21",
- "volume": "6052010000"
+ "Date": "1999-03-12",
+ "Open": 1297.83,
+ "High": 1304.58,
+ "Low": 1289.2,
+ "Close": 1294.59,
+ "Volume": 1588692736
},
{
- "date": "2008-12-02",
- "open": "817.94",
- "high": "850.54",
- "low": "817.94",
- "close": "848.81",
- "volume": "6170100000"
+ "Date": "1999-03-15",
+ "Open": 1295.21,
+ "High": 1307.54,
+ "Low": 1290.99,
+ "Close": 1307.26,
+ "Volume": 1192626432
},
{
- "date": "2008-12-03",
- "open": "843.6",
- "high": "873.12",
- "low": "827.6",
- "close": "870.74",
- "volume": "6221880000"
+ "Date": "1999-03-16",
+ "Open": 1307.14,
+ "High": 1311.13,
+ "Low": 1302.37,
+ "Close": 1306.36,
+ "Volume": 1265982080
},
{
- "date": "2008-12-04",
- "open": "869.75",
- "high": "875.6",
- "low": "833.6",
- "close": "845.22",
- "volume": "5860390000"
+ "Date": "1999-03-17",
+ "Open": 1306.46,
+ "High": 1306.77,
+ "Low": 1292.61,
+ "Close": 1297.82,
+ "Volume": 1119813504
},
{
- "date": "2008-12-05",
- "open": "844.43",
- "high": "879.42",
- "low": "818.41",
- "close": "876.07",
- "volume": "6165370000"
+ "Date": "1999-03-18",
+ "Open": 1297.95,
+ "High": 1317.41,
+ "Low": 1294.74,
+ "Close": 1316.55,
+ "Volume": 1223241216
},
{
- "date": "2008-12-08",
- "open": "882.71",
- "high": "918.57",
- "low": "882.71",
- "close": "909.7",
- "volume": "6553600000"
+ "Date": "1999-03-19",
+ "Open": 1318.22,
+ "High": 1323.88,
+ "Low": 1298.98,
+ "Close": 1299.29,
+ "Volume": 1536125952
},
{
- "date": "2008-12-09",
- "open": "906.48",
- "high": "916.26",
- "low": "885.38",
- "close": "888.67",
- "volume": "5693110000"
+ "Date": "1999-03-22",
+ "Open": 1299.88,
+ "High": 1303.89,
+ "Low": 1294.22,
+ "Close": 1297.01,
+ "Volume": 1078503936
},
{
- "date": "2008-12-10",
- "open": "892.17",
- "high": "908.27",
- "low": "885.45",
- "close": "899.24",
- "volume": "5942130000"
+ "Date": "1999-03-23",
+ "Open": 1296.24,
+ "High": 1296.25,
+ "Low": 1257.5,
+ "Close": 1262.14,
+ "Volume": 1380331392
},
{
- "date": "2008-12-11",
- "open": "898.35",
- "high": "904.63",
- "low": "868.73",
- "close": "873.59",
- "volume": "5513840000"
+ "Date": "1999-03-24",
+ "Open": 1262.62,
+ "High": 1269.02,
+ "Low": 1256.52,
+ "Close": 1268.59,
+ "Volume": 1300129536
},
{
- "date": "2008-12-12",
- "open": "871.79",
- "high": "883.24",
- "low": "851.35",
- "close": "879.73",
- "volume": "5959590000"
+ "Date": "1999-03-25",
+ "Open": 1270.18,
+ "High": 1290.01,
+ "Low": 1270.18,
+ "Close": 1289.99,
+ "Volume": 1375974528
},
{
- "date": "2008-12-15",
- "open": "881.07",
- "high": "884.63",
- "low": "857.72",
- "close": "868.57",
- "volume": "4982390000"
+ "Date": "1999-03-26",
+ "Open": 1289.23,
+ "High": 1289.46,
+ "Low": 1277.29,
+ "Close": 1282.8,
+ "Volume": 1211944832
},
{
- "date": "2008-12-16",
- "open": "871.53",
- "high": "914.66",
- "low": "871.53",
- "close": "913.18",
- "volume": "6009780000"
+ "Date": "1999-03-29",
+ "Open": 1284.37,
+ "High": 1311.8,
+ "Low": 1284.37,
+ "Close": 1310.17,
+ "Volume": 1167193344
},
{
- "date": "2008-12-17",
- "open": "908.16",
- "high": "918.85",
- "low": "895.94",
- "close": "904.42",
- "volume": "5907380000"
+ "Date": "1999-03-30",
+ "Open": 1310.8,
+ "High": 1310.8,
+ "Low": 1295.53,
+ "Close": 1300.75,
+ "Volume": 1197661952
},
{
- "date": "2008-12-18",
- "open": "905.98",
- "high": "911.02",
- "low": "877.44",
- "close": "885.28",
- "volume": "5675000000"
+ "Date": "1999-03-31",
+ "Open": 1301.21,
+ "High": 1313.53,
+ "Low": 1285.75,
+ "Close": 1286.42,
+ "Volume": 1306441088
},
{
- "date": "2008-12-19",
- "open": "886.96",
- "high": "905.47",
- "low": "883.02",
- "close": "887.88",
- "volume": "6705310000"
+ "Date": "1999-04-01",
+ "Open": 1286.44,
+ "High": 1294.44,
+ "Low": 1282.55,
+ "Close": 1293.72,
+ "Volume": 1106448640
},
{
- "date": "2008-12-22",
- "open": "887.2",
- "high": "887.37",
- "low": "857.09",
- "close": "871.63",
- "volume": "4869850000"
+ "Date": "1999-04-05",
+ "Open": 1295.86,
+ "High": 1321.12,
+ "Low": 1295.86,
+ "Close": 1321.12,
+ "Volume": 1292650368
},
{
- "date": "2008-12-23",
- "open": "874.31",
- "high": "880.44",
- "low": "860.1",
- "close": "863.16",
- "volume": "4051970000"
+ "Date": "1999-04-06",
+ "Open": 1321.41,
+ "High": 1326.76,
+ "Low": 1311.07,
+ "Close": 1317.89,
+ "Volume": 1509088896
},
{
- "date": "2008-12-24",
- "open": "863.87",
- "high": "869.79",
- "low": "861.44",
- "close": "868.15",
- "volume": "1546550000"
+ "Date": "1999-04-07",
+ "Open": 1320.27,
+ "High": 1329.65,
+ "Low": 1312.56,
+ "Close": 1326.89,
+ "Volume": 1713342848
},
{
- "date": "2008-12-26",
- "open": "869.51",
- "high": "873.74",
- "low": "866.52",
- "close": "872.8",
- "volume": "1880050000"
+ "Date": "1999-04-08",
+ "Open": 1326.95,
+ "High": 1344.08,
+ "Low": 1321.61,
+ "Close": 1344,
+ "Volume": 1518538880
},
{
- "date": "2008-12-29",
- "open": "872.37",
- "high": "873.7",
- "low": "857.07",
- "close": "869.42",
- "volume": "3323430000"
+ "Date": "1999-04-09",
+ "Open": 1343.98,
+ "High": 1351.18,
+ "Low": 1335.23,
+ "Close": 1348.35,
+ "Volume": 1181392768
},
{
- "date": "2008-12-30",
- "open": "870.58",
- "high": "891.12",
- "low": "870.58",
- "close": "890.64",
- "volume": "3627800000"
+ "Date": "1999-04-12",
+ "Open": 1342.23,
+ "High": 1358.69,
+ "Low": 1333.07,
+ "Close": 1358.63,
+ "Volume": 1409908096
},
{
- "date": "2008-12-31",
- "open": "890.59",
- "high": "910.32",
- "low": "889.67",
- "close": "903.25",
- "volume": "4172940000"
+ "Date": "1999-04-13",
+ "Open": 1359.53,
+ "High": 1362.38,
+ "Low": 1344.03,
+ "Close": 1349.82,
+ "Volume": 1369406848
},
{
- "date": "2009-01-02",
- "open": "902.99",
- "high": "934.73",
- "low": "899.35",
- "close": "931.8",
- "volume": "4048270000"
+ "Date": "1999-04-14",
+ "Open": 1350.71,
+ "High": 1357.08,
+ "Low": 1326.41,
+ "Close": 1328.5,
+ "Volume": 1541156992
},
{
- "date": "2009-01-05",
- "open": "929.17",
- "high": "936.63",
- "low": "919.53",
- "close": "927.45",
- "volume": "5413910000"
+ "Date": "1999-04-15",
+ "Open": 1330.44,
+ "High": 1333.6,
+ "Low": 1308.38,
+ "Close": 1322.91,
+ "Volume": 1854074624
},
{
- "date": "2009-01-06",
- "open": "931.17",
- "high": "943.85",
- "low": "927.28",
- "close": "934.7",
- "volume": "5392620000"
+ "Date": "1999-04-16",
+ "Open": 1322.36,
+ "High": 1325.12,
+ "Low": 1311.1,
+ "Close": 1319,
+ "Volume": 1395518336
},
{
- "date": "2009-01-07",
- "open": "927.45",
- "high": "927.45",
- "low": "902.37",
- "close": "906.65",
- "volume": "4704940000"
+ "Date": "1999-04-19",
+ "Open": 1319.64,
+ "High": 1340.02,
+ "Low": 1284.59,
+ "Close": 1289.52,
+ "Volume": 1944421248
},
{
- "date": "2009-01-08",
- "open": "905.73",
- "high": "910",
- "low": "896.81",
- "close": "909.73",
- "volume": "4991550000"
+ "Date": "1999-04-20",
+ "Open": 1290.63,
+ "High": 1306.25,
+ "Low": 1288.28,
+ "Close": 1306.17,
+ "Volume": 1716899328
},
{
- "date": "2009-01-09",
- "open": "909.91",
- "high": "911.93",
- "low": "888.31",
- "close": "890.35",
- "volume": "4716500000"
+ "Date": "1999-04-21",
+ "Open": 1306.17,
+ "High": 1336.12,
+ "Low": 1301.83,
+ "Close": 1336.12,
+ "Volume": 1581790464
},
{
- "date": "2009-01-12",
- "open": "890.4",
- "high": "890.4",
- "low": "864.32",
- "close": "870.26",
- "volume": "4725050000"
+ "Date": "1999-04-22",
+ "Open": 1337.97,
+ "High": 1358.96,
+ "Low": 1337.97,
+ "Close": 1358.83,
+ "Volume": 1544241408
},
{
- "date": "2009-01-13",
- "open": "869.79",
- "high": "877.02",
- "low": "862.02",
- "close": "871.79",
- "volume": "5567460000"
+ "Date": "1999-04-23",
+ "Open": 1358.83,
+ "High": 1363.7,
+ "Low": 1348.47,
+ "Close": 1356.85,
+ "Volume": 1279581440
},
{
- "date": "2009-01-14",
- "open": "867.28",
- "high": "867.28",
- "low": "836.93",
- "close": "842.62",
- "volume": "5407880000"
+ "Date": "1999-04-26",
+ "Open": 1356.85,
+ "High": 1363.58,
+ "Low": 1353.76,
+ "Close": 1360.04,
+ "Volume": 1181514752
},
{
- "date": "2009-01-15",
- "open": "841.99",
- "high": "851.59",
- "low": "817.04",
- "close": "843.74",
- "volume": "7807350000"
+ "Date": "1999-04-27",
+ "Open": 1360.98,
+ "High": 1371.67,
+ "Low": 1356.61,
+ "Close": 1362.8,
+ "Volume": 1396391424
},
{
- "date": "2009-01-16",
- "open": "844.45",
- "high": "858.13",
- "low": "830.66",
- "close": "850.12",
- "volume": "6786040000"
+ "Date": "1999-04-28",
+ "Open": 1363.86,
+ "High": 1368.76,
+ "Low": 1348.38,
+ "Close": 1350.91,
+ "Volume": 1287692160
},
{
- "date": "2009-01-20",
- "open": "849.64",
- "high": "849.64",
- "low": "804.47",
- "close": "805.22",
- "volume": "6375230000"
+ "Date": "1999-04-29",
+ "Open": 1351.37,
+ "High": 1356.86,
+ "Low": 1336.71,
+ "Close": 1342.83,
+ "Volume": 1429489536
},
{
- "date": "2009-01-21",
- "open": "806.77",
- "high": "841.72",
- "low": "804.3",
- "close": "840.24",
- "volume": "6467830000"
+ "Date": "1999-04-30",
+ "Open": 1342.85,
+ "High": 1351.83,
+ "Low": 1314.59,
+ "Close": 1335.18,
+ "Volume": 1374445184
},
{
- "date": "2009-01-22",
- "open": "839.74",
- "high": "839.74",
- "low": "811.29",
- "close": "827.5",
- "volume": "5843830000"
+ "Date": "1999-05-03",
+ "Open": 1335.18,
+ "High": 1354.63,
+ "Low": 1329.83,
+ "Close": 1354.63,
+ "Volume": 1189224576
},
{
- "date": "2009-01-23",
- "open": "822.16",
- "high": "838.61",
- "low": "806.07",
- "close": "831.95",
- "volume": "5832160000"
+ "Date": "1999-05-04",
+ "Open": 1354.41,
+ "High": 1354.63,
+ "Low": 1330.59,
+ "Close": 1332,
+ "Volume": 1364419840
},
{
- "date": "2009-01-26",
- "open": "832.5",
- "high": "852.53",
- "low": "827.69",
- "close": "836.57",
- "volume": "6039940000"
+ "Date": "1999-05-05",
+ "Open": 1332.09,
+ "High": 1347.32,
+ "Low": 1317.41,
+ "Close": 1347.31,
+ "Volume": 1471585664
},
{
- "date": "2009-01-27",
- "open": "837.3",
- "high": "850.45",
- "low": "835.4",
- "close": "845.71",
- "volume": "5353260000"
+ "Date": "1999-05-06",
+ "Open": 1347.48,
+ "High": 1348.29,
+ "Low": 1322.56,
+ "Close": 1332.08,
+ "Volume": 1372694400
},
{
- "date": "2009-01-28",
- "open": "845.73",
- "high": "877.86",
- "low": "845.73",
- "close": "874.09",
- "volume": "6199180000"
+ "Date": "1999-05-07",
+ "Open": 1332.05,
+ "High": 1345.99,
+ "Low": 1332.05,
+ "Close": 1345,
+ "Volume": 1210988032
},
{
- "date": "2009-01-29",
- "open": "868.89",
- "high": "868.89",
- "low": "844.15",
- "close": "845.14",
- "volume": "5067060000"
+ "Date": "1999-05-10",
+ "Open": 1346.19,
+ "High": 1352.01,
+ "Low": 1334,
+ "Close": 1340.3,
+ "Volume": 1123345792
},
{
- "date": "2009-01-30",
- "open": "845.69",
- "high": "851.66",
- "low": "821.67",
- "close": "825.88",
- "volume": "5350580000"
+ "Date": "1999-05-11",
+ "Open": 1340.64,
+ "High": 1360.03,
+ "Low": 1340.64,
+ "Close": 1355.61,
+ "Volume": 1258952192
},
{
- "date": "2009-02-02",
- "open": "823.09",
- "high": "830.78",
- "low": "812.87",
- "close": "825.44",
- "volume": "5673270000"
+ "Date": "1999-05-12",
+ "Open": 1357.63,
+ "High": 1366.95,
+ "Low": 1332.95,
+ "Close": 1364,
+ "Volume": 1351626496
},
{
- "date": "2009-02-03",
- "open": "825.69",
- "high": "842.6",
- "low": "821.98",
- "close": "838.51",
- "volume": "5886310000"
+ "Date": "1999-05-13",
+ "Open": 1364.44,
+ "High": 1375.98,
+ "Low": 1364.44,
+ "Close": 1367.56,
+ "Volume": 1402370560
},
{
- "date": "2009-02-04",
- "open": "837.77",
- "high": "851.85",
- "low": "829.18",
- "close": "832.23",
- "volume": "6420450000"
+ "Date": "1999-05-14",
+ "Open": 1365.82,
+ "High": 1365.82,
+ "Low": 1332.71,
+ "Close": 1337.8,
+ "Volume": 1292482048
},
{
- "date": "2009-02-05",
- "open": "831.75",
- "high": "850.55",
- "low": "819.91",
- "close": "845.85",
- "volume": "6624030000"
+ "Date": "1999-05-17",
+ "Open": 1337.8,
+ "High": 1339.95,
+ "Low": 1321.18,
+ "Close": 1339.49,
+ "Volume": 1062092992
},
{
- "date": "2009-02-06",
- "open": "846.09",
- "high": "870.75",
- "low": "845.42",
- "close": "868.6",
- "volume": "6484100000"
+ "Date": "1999-05-18",
+ "Open": 1339.49,
+ "High": 1345.46,
+ "Low": 1323.37,
+ "Close": 1333.32,
+ "Volume": 1227254144
},
{
- "date": "2009-02-09",
- "open": "868.24",
- "high": "875.01",
- "low": "861.65",
- "close": "869.89",
- "volume": "5574370000"
+ "Date": "1999-05-19",
+ "Open": 1333.2,
+ "High": 1344.23,
+ "Low": 1328.27,
+ "Close": 1344.23,
+ "Volume": 1197644800
},
{
- "date": "2009-02-10",
- "open": "866.87",
- "high": "868.05",
- "low": "822.99",
- "close": "827.16",
- "volume": "6770170000"
+ "Date": "1999-05-20",
+ "Open": 1344.87,
+ "High": 1350.5,
+ "Low": 1338.83,
+ "Close": 1338.83,
+ "Volume": 1119660160
},
{
- "date": "2009-02-11",
- "open": "827.41",
- "high": "838.22",
- "low": "822.3",
- "close": "833.74",
- "volume": "5926460000"
+ "Date": "1999-05-21",
+ "Open": 1338.98,
+ "High": 1340.9,
+ "Low": 1326.24,
+ "Close": 1330.29,
+ "Volume": 1044289600
},
{
- "date": "2009-02-12",
- "open": "829.91",
- "high": "835.48",
- "low": "808.06",
- "close": "835.19",
- "volume": "6476460000"
+ "Date": "1999-05-24",
+ "Open": 1330.71,
+ "High": 1332.96,
+ "Low": 1303.46,
+ "Close": 1306.65,
+ "Volume": 1149305728
},
{
- "date": "2009-02-13",
- "open": "833.95",
- "high": "839.43",
- "low": "825.21",
- "close": "826.84",
- "volume": "5296650000"
+ "Date": "1999-05-25",
+ "Open": 1306.65,
+ "High": 1317.48,
+ "Low": 1284.38,
+ "Close": 1284.4,
+ "Volume": 1336873344
},
{
- "date": "2009-02-17",
- "open": "818.61",
- "high": "818.61",
- "low": "789.17",
- "close": "789.17",
- "volume": "5907820000"
+ "Date": "1999-05-26",
+ "Open": 1284.4,
+ "High": 1304.83,
+ "Low": 1278.53,
+ "Close": 1304.76,
+ "Volume": 1548542976
},
{
- "date": "2009-02-18",
- "open": "791.06",
- "high": "796.17",
- "low": "780.43",
- "close": "788.42",
- "volume": "5740710000"
+ "Date": "1999-05-27",
+ "Open": 1304.31,
+ "High": 1304.31,
+ "Low": 1277.31,
+ "Close": 1281.41,
+ "Volume": 1266229504
},
{
- "date": "2009-02-19",
- "open": "787.91",
- "high": "797.58",
- "low": "777.03",
- "close": "778.94",
- "volume": "5746940000"
+ "Date": "1999-05-28",
+ "Open": 1281.68,
+ "High": 1303.94,
+ "Low": 1281.68,
+ "Close": 1301.84,
+ "Volume": 922594816
},
{
- "date": "2009-02-20",
- "open": "775.87",
- "high": "778.69",
- "low": "754.25",
- "close": "770.05",
- "volume": "8210590000"
+ "Date": "1999-06-01",
+ "Open": 1301.74,
+ "High": 1301.74,
+ "Low": 1281.49,
+ "Close": 1294.26,
+ "Volume": 1028992384
},
{
- "date": "2009-02-23",
- "open": "773.25",
- "high": "777.85",
- "low": "742.37",
- "close": "743.33",
- "volume": "6509300000"
+ "Date": "1999-06-02",
+ "Open": 1294.26,
+ "High": 1297.07,
+ "Low": 1277.51,
+ "Close": 1294.81,
+ "Volume": 1146701440
},
{
- "date": "2009-02-24",
- "open": "744.69",
- "high": "775.49",
- "low": "744.69",
- "close": "773.14",
- "volume": "7234490000"
+ "Date": "1999-06-03",
+ "Open": 1294.81,
+ "High": 1304.12,
+ "Low": 1294.23,
+ "Close": 1299.54,
+ "Volume": 1105683584
},
{
- "date": "2009-02-25",
- "open": "770.64",
- "high": "780.12",
- "low": "752.89",
- "close": "764.9",
- "volume": "7483640000"
+ "Date": "1999-06-04",
+ "Open": 1300.91,
+ "High": 1327.75,
+ "Low": 1300.91,
+ "Close": 1327.75,
+ "Volume": 1101332864
},
{
- "date": "2009-02-26",
- "open": "765.76",
- "high": "779.42",
- "low": "751.75",
- "close": "752.83",
- "volume": "7599970000"
+ "Date": "1999-06-07",
+ "Open": 1327.75,
+ "High": 1336.43,
+ "Low": 1325.89,
+ "Close": 1334.52,
+ "Volume": 1014322112
},
{
- "date": "2009-02-27",
- "open": "749.93",
- "high": "751.27",
- "low": "734.52",
- "close": "735.09",
- "volume": "8926480000"
+ "Date": "1999-06-08",
+ "Open": 1333.97,
+ "High": 1333.97,
+ "Low": 1312.93,
+ "Close": 1317.33,
+ "Volume": 963083776
},
{
- "date": "2009-03-02",
- "open": "729.57",
- "high": "729.57",
- "low": "699.7",
- "close": "700.82",
- "volume": "7868290000"
+ "Date": "1999-06-09",
+ "Open": 1318.7,
+ "High": 1325.95,
+ "Low": 1314.73,
+ "Close": 1318.65,
+ "Volume": 1007099776
},
{
- "date": "2009-03-03",
- "open": "704.44",
- "high": "711.67",
- "low": "692.3",
- "close": "696.33",
- "volume": "7583230000"
+ "Date": "1999-06-10",
+ "Open": 1318.48,
+ "High": 1318.48,
+ "Low": 1293.08,
+ "Close": 1302.82,
+ "Volume": 1119961344
},
{
- "date": "2009-03-04",
- "open": "698.6",
- "high": "724.12",
- "low": "698.6",
- "close": "712.87",
- "volume": "7673620000"
+ "Date": "1999-06-11",
+ "Open": 1302.82,
+ "High": 1311.91,
+ "Low": 1287.92,
+ "Close": 1293.64,
+ "Volume": 1057784832
},
{
- "date": "2009-03-05",
- "open": "708.27",
- "high": "708.27",
- "low": "677.93",
- "close": "682.55",
- "volume": "7507250000"
+ "Date": "1999-06-14",
+ "Open": 1293.97,
+ "High": 1301.93,
+ "Low": 1292.2,
+ "Close": 1294,
+ "Volume": 1092093312
},
{
- "date": "2009-03-06",
- "open": "684.04",
- "high": "699.09",
- "low": "666.79",
- "close": "683.38",
- "volume": "7331830000"
+ "Date": "1999-06-15",
+ "Open": 1294.69,
+ "High": 1310.75,
+ "Low": 1294.69,
+ "Close": 1301.16,
+ "Volume": 1117794048
},
{
- "date": "2009-03-09",
- "open": "680.76",
- "high": "695.27",
- "low": "672.88",
- "close": "676.53",
- "volume": "7277320000"
+ "Date": "1999-06-16",
+ "Open": 1302.61,
+ "High": 1332.83,
+ "Low": 1302.61,
+ "Close": 1330.41,
+ "Volume": 1634945664
},
{
- "date": "2009-03-10",
- "open": "679.28",
- "high": "719.6",
- "low": "679.28",
- "close": "719.6",
- "volume": "8618330000"
+ "Date": "1999-06-17",
+ "Open": 1328.93,
+ "High": 1343.54,
+ "Low": 1322.78,
+ "Close": 1339.9,
+ "Volume": 1273872640
},
{
- "date": "2009-03-11",
- "open": "719.59",
- "high": "731.92",
- "low": "713.85",
- "close": "721.36",
- "volume": "7287810000"
+ "Date": "1999-06-18",
+ "Open": 1338,
+ "High": 1344.55,
+ "Low": 1333.48,
+ "Close": 1342.84,
+ "Volume": 1453604224
},
{
- "date": "2009-03-12",
- "open": "720.89",
- "high": "752.63",
- "low": "714.76",
- "close": "750.74",
- "volume": "7326630000"
+ "Date": "1999-06-21",
+ "Open": 1342.84,
+ "High": 1349.11,
+ "Low": 1337.68,
+ "Close": 1349,
+ "Volume": 1141945856
},
{
- "date": "2009-03-13",
- "open": "751.97",
- "high": "758.29",
- "low": "742.46",
- "close": "756.55",
- "volume": "6787090000"
+ "Date": "1999-06-22",
+ "Open": 1347.79,
+ "High": 1351.12,
+ "Low": 1335.58,
+ "Close": 1335.88,
+ "Volume": 1142362624
},
{
- "date": "2009-03-16",
- "open": "758.84",
- "high": "774.53",
- "low": "753.37",
- "close": "753.89",
- "volume": "7883540000"
+ "Date": "1999-06-23",
+ "Open": 1335.26,
+ "High": 1335.26,
+ "Low": 1324.32,
+ "Close": 1333.06,
+ "Volume": 1082664576
},
{
- "date": "2009-03-17",
- "open": "753.88",
- "high": "778.12",
- "low": "749.93",
- "close": "778.12",
- "volume": "6156800000"
+ "Date": "1999-06-24",
+ "Open": 1332.86,
+ "High": 1332.86,
+ "Low": 1308.5,
+ "Close": 1315.78,
+ "Volume": 1123390208
},
{
- "date": "2009-03-18",
- "open": "776.01",
- "high": "803.04",
- "low": "765.64",
- "close": "794.35",
- "volume": "9098450000"
+ "Date": "1999-06-25",
+ "Open": 1317.21,
+ "High": 1329.07,
+ "Low": 1312.64,
+ "Close": 1315.31,
+ "Volume": 852844032
},
{
- "date": "2009-03-19",
- "open": "797.92",
- "high": "803.24",
- "low": "781.82",
- "close": "784.04",
- "volume": "9033870000"
+ "Date": "1999-06-28",
+ "Open": 1316.27,
+ "High": 1338.43,
+ "Low": 1316.27,
+ "Close": 1331.35,
+ "Volume": 929778176
},
{
- "date": "2009-03-20",
- "open": "784.58",
- "high": "788.91",
- "low": "766.2",
- "close": "768.54",
- "volume": "7643720000"
+ "Date": "1999-06-29",
+ "Open": 1331.46,
+ "High": 1351.51,
+ "Low": 1328.4,
+ "Close": 1351.45,
+ "Volume": 1109162624
},
{
- "date": "2009-03-23",
- "open": "772.31",
- "high": "823.37",
- "low": "772.31",
- "close": "822.92",
- "volume": "7715770000"
+ "Date": "1999-06-30",
+ "Open": 1351.45,
+ "High": 1372.93,
+ "Low": 1338.8,
+ "Close": 1372.74,
+ "Volume": 1550281472
},
{
- "date": "2009-03-24",
- "open": "820.6",
- "high": "823.65",
- "low": "805.48",
- "close": "806.12",
- "volume": "6767980000"
+ "Date": "1999-07-01",
+ "Open": 1372.7,
+ "High": 1382.8,
+ "Low": 1360.76,
+ "Close": 1380.78,
+ "Volume": 1296403840
},
{
- "date": "2009-03-25",
- "open": "806.81",
- "high": "826.78",
- "low": "791.37",
- "close": "813.88",
- "volume": "7687180000"
+ "Date": "1999-07-02",
+ "Open": 1380.96,
+ "High": 1391.22,
+ "Low": 1379.5,
+ "Close": 1391.22,
+ "Volume": 873203008
},
{
- "date": "2009-03-26",
- "open": "814.06",
- "high": "832.98",
- "low": "814.06",
- "close": "832.86",
- "volume": "6992960000"
+ "Date": "1999-07-06",
+ "Open": 1392.46,
+ "High": 1405.32,
+ "Low": 1387.14,
+ "Close": 1388.13,
+ "Volume": 1177742976
},
{
- "date": "2009-03-27",
- "open": "828.68",
- "high": "828.68",
- "low": "813.43",
- "close": "815.94",
- "volume": "5600210000"
+ "Date": "1999-07-07",
+ "Open": 1388.12,
+ "High": 1395.86,
+ "Low": 1384.99,
+ "Close": 1395.86,
+ "Volume": 1184785536
},
{
- "date": "2009-03-30",
- "open": "809.07",
- "high": "809.07",
- "low": "779.81",
- "close": "787.53",
- "volume": "5912660000"
+ "Date": "1999-07-08",
+ "Open": 1395.86,
+ "High": 1403.13,
+ "Low": 1386.67,
+ "Close": 1394.42,
+ "Volume": 1262608640
},
{
- "date": "2009-03-31",
- "open": "790.88",
- "high": "810.48",
- "low": "790.88",
- "close": "797.87",
- "volume": "6089100000"
+ "Date": "1999-07-09",
+ "Open": 1394.51,
+ "High": 1403.28,
+ "Low": 1394.51,
+ "Close": 1403.28,
+ "Volume": 1017352704
},
{
- "date": "2009-04-01",
- "open": "793.59",
- "high": "813.62",
- "low": "783.32",
- "close": "811.08",
- "volume": "6034140000"
+ "Date": "1999-07-12",
+ "Open": 1403.63,
+ "High": 1407.04,
+ "Low": 1394.7,
+ "Close": 1399.1,
+ "Volume": 997035328
},
{
- "date": "2009-04-02",
- "open": "814.53",
- "high": "845.61",
- "low": "814.53",
- "close": "834.38",
- "volume": "7542810000"
+ "Date": "1999-07-13",
+ "Open": 1399.1,
+ "High": 1399.1,
+ "Low": 1386.84,
+ "Close": 1393.56,
+ "Volume": 1041889472
},
{
- "date": "2009-04-03",
- "open": "835.13",
- "high": "842.5",
- "low": "826.7",
- "close": "842.5",
- "volume": "5855640000"
+ "Date": "1999-07-14",
+ "Open": 1393.8,
+ "High": 1400.1,
+ "Low": 1386.54,
+ "Close": 1398.17,
+ "Volume": 1139623680
},
{
- "date": "2009-04-06",
- "open": "839.75",
- "high": "839.75",
- "low": "822.79",
- "close": "835.48",
- "volume": "6210000000"
+ "Date": "1999-07-15",
+ "Open": 1398.9,
+ "High": 1409.72,
+ "Low": 1398.9,
+ "Close": 1409.62,
+ "Volume": 1154647552
},
{
- "date": "2009-04-07",
- "open": "834.12",
- "high": "834.12",
- "low": "814.53",
- "close": "815.55",
- "volume": "5155580000"
+ "Date": "1999-07-16",
+ "Open": 1410.98,
+ "High": 1418.82,
+ "Low": 1406.99,
+ "Close": 1418.78,
+ "Volume": 1121922944
},
{
- "date": "2009-04-08",
- "open": "816.76",
- "high": "828.42",
- "low": "814.84",
- "close": "825.16",
- "volume": "5938460000"
+ "Date": "1999-07-19",
+ "Open": 1419.35,
+ "High": 1420.14,
+ "Low": 1404.6,
+ "Close": 1407.65,
+ "Volume": 1026114624
},
{
- "date": "2009-04-09",
- "open": "829.29",
- "high": "856.91",
- "low": "829.29",
- "close": "856.56",
- "volume": "7600710000"
+ "Date": "1999-07-20",
+ "Open": 1407.39,
+ "High": 1407.39,
+ "Low": 1375.18,
+ "Close": 1377.1,
+ "Volume": 1266192640
},
{
- "date": "2009-04-13",
- "open": "855.33",
- "high": "864.31",
- "low": "845.35",
- "close": "858.73",
- "volume": "6434890000"
+ "Date": "1999-07-21",
+ "Open": 1377.26,
+ "High": 1386.59,
+ "Low": 1372.64,
+ "Close": 1379.28,
+ "Volume": 1188108928
},
{
- "date": "2009-04-14",
- "open": "856.88",
- "high": "856.88",
- "low": "840.25",
- "close": "841.5",
- "volume": "7569840000"
+ "Date": "1999-07-22",
+ "Open": 1378.38,
+ "High": 1378.38,
+ "Low": 1354.02,
+ "Close": 1360.97,
+ "Volume": 1238843136
},
{
- "date": "2009-04-15",
- "open": "839.44",
- "high": "852.93",
- "low": "835.58",
- "close": "852.06",
- "volume": "6241100000"
+ "Date": "1999-07-23",
+ "Open": 1361.16,
+ "High": 1367.48,
+ "Low": 1349.91,
+ "Close": 1356.94,
+ "Volume": 952146304
},
{
- "date": "2009-04-16",
- "open": "854.54",
- "high": "870.35",
- "low": "847.04",
- "close": "865.3",
- "volume": "6598670000"
+ "Date": "1999-07-26",
+ "Open": 1354.56,
+ "High": 1358.57,
+ "Low": 1346.11,
+ "Close": 1347.76,
+ "Volume": 946767296
},
{
- "date": "2009-04-17",
- "open": "865.18",
- "high": "875.63",
- "low": "860.87",
- "close": "869.6",
- "volume": "7352010000"
+ "Date": "1999-07-27",
+ "Open": 1349.24,
+ "High": 1368.77,
+ "Low": 1349.24,
+ "Close": 1362.86,
+ "Volume": 1143021952
},
{
- "date": "2009-04-20",
- "open": "868.27",
- "high": "868.27",
- "low": "832.39",
- "close": "832.39",
- "volume": "6973960000"
+ "Date": "1999-07-28",
+ "Open": 1362.95,
+ "High": 1370.53,
+ "Low": 1355.54,
+ "Close": 1365.4,
+ "Volume": 1103384960
},
{
- "date": "2009-04-21",
- "open": "831.25",
- "high": "850.09",
- "low": "826.83",
- "close": "850.08",
- "volume": "7436490000"
+ "Date": "1999-07-29",
+ "Open": 1362.41,
+ "High": 1362.41,
+ "Low": 1332.82,
+ "Close": 1341.03,
+ "Volume": 1142817408
},
{
- "date": "2009-04-22",
- "open": "847.26",
- "high": "861.78",
- "low": "840.57",
- "close": "843.55",
- "volume": "7327860000"
+ "Date": "1999-07-30",
+ "Open": 1342.54,
+ "High": 1350.92,
+ "Low": 1328.49,
+ "Close": 1328.72,
+ "Volume": 1080799616
},
{
- "date": "2009-04-23",
- "open": "844.62",
- "high": "852.87",
- "low": "835.45",
- "close": "851.92",
- "volume": "6563100000"
+ "Date": "1999-08-02",
+ "Open": 1328.67,
+ "High": 1344.73,
+ "Low": 1325.18,
+ "Close": 1328.05,
+ "Volume": 969553600
},
{
- "date": "2009-04-24",
- "open": "853.91",
- "high": "871.8",
- "low": "853.91",
- "close": "866.23",
- "volume": "7114440000"
+ "Date": "1999-08-03",
+ "Open": 1330,
+ "High": 1336.06,
+ "Low": 1314.94,
+ "Close": 1322.18,
+ "Volume": 1187075712
},
{
- "date": "2009-04-27",
- "open": "862.82",
- "high": "868.83",
- "low": "854.65",
- "close": "857.51",
- "volume": "5613460000"
+ "Date": "1999-08-04",
+ "Open": 1322.18,
+ "High": 1330.09,
+ "Low": 1304.54,
+ "Close": 1305.33,
+ "Volume": 1161372544
},
{
- "date": "2009-04-28",
- "open": "854.48",
- "high": "864.48",
- "low": "847.12",
- "close": "855.16",
- "volume": "6328000000"
+ "Date": "1999-08-05",
+ "Open": 1305.48,
+ "High": 1313.71,
+ "Low": 1287.3,
+ "Close": 1313.71,
+ "Volume": 1385272064
},
{
- "date": "2009-04-29",
- "open": "856.85",
- "high": "882.06",
- "low": "856.85",
- "close": "873.64",
- "volume": "6101620000"
+ "Date": "1999-08-06",
+ "Open": 1313.71,
+ "High": 1316.75,
+ "Low": 1293.18,
+ "Close": 1300.29,
+ "Volume": 1046974976
},
{
- "date": "2009-04-30",
- "open": "876.59",
- "high": "888.7",
- "low": "868.51",
- "close": "872.81",
- "volume": "6862540000"
+ "Date": "1999-08-09",
+ "Open": 1300.32,
+ "High": 1306.71,
+ "Low": 1295.93,
+ "Close": 1297.84,
+ "Volume": 1005759104
},
{
- "date": "2009-05-01",
- "open": "872.74",
- "high": "880.48",
- "low": "866.1",
- "close": "877.52",
- "volume": "5312170000"
+ "Date": "1999-08-10",
+ "Open": 1297.8,
+ "High": 1298.78,
+ "Low": 1267.73,
+ "Close": 1281.43,
+ "Volume": 1288447360
},
{
- "date": "2009-05-04",
- "open": "879.21",
- "high": "907.85",
- "low": "879.21",
- "close": "907.24",
- "volume": "7038840000"
+ "Date": "1999-08-11",
+ "Open": 1281.51,
+ "High": 1301.93,
+ "Low": 1281.51,
+ "Close": 1301.93,
+ "Volume": 1233122304
},
{
- "date": "2009-05-05",
- "open": "906.1",
- "high": "907.7",
- "low": "897.34",
- "close": "903.8",
- "volume": "6882860000"
+ "Date": "1999-08-12",
+ "Open": 1301.36,
+ "High": 1313.61,
+ "Low": 1298.06,
+ "Close": 1298.16,
+ "Volume": 1155341952
},
{
- "date": "2009-05-06",
- "open": "903.95",
- "high": "920.28",
- "low": "903.95",
- "close": "919.53",
- "volume": "8555040000"
+ "Date": "1999-08-13",
+ "Open": 1300.87,
+ "High": 1327.71,
+ "Low": 1300.87,
+ "Close": 1327.68,
+ "Volume": 1089295488
},
{
- "date": "2009-05-07",
- "open": "919.58",
- "high": "929.58",
- "low": "901.36",
- "close": "907.39",
- "volume": "9120100000"
+ "Date": "1999-08-16",
+ "Open": 1327.68,
+ "High": 1331.1,
+ "Low": 1320.79,
+ "Close": 1330.77,
+ "Volume": 906609088
},
{
- "date": "2009-05-08",
- "open": "909.03",
- "high": "930.17",
- "low": "909.03",
- "close": "929.23",
- "volume": "8163280000"
+ "Date": "1999-08-17",
+ "Open": 1332.66,
+ "High": 1344.16,
+ "Low": 1328.76,
+ "Close": 1344.16,
+ "Volume": 1060235584
},
{
- "date": "2009-05-11",
- "open": "922.99",
- "high": "922.99",
- "low": "908.68",
- "close": "909.24",
- "volume": "6150600000"
+ "Date": "1999-08-18",
+ "Open": 1344.16,
+ "High": 1344.16,
+ "Low": 1332.07,
+ "Close": 1332.85,
+ "Volume": 1145764224
},
{
- "date": "2009-05-12",
- "open": "910.52",
- "high": "915.57",
- "low": "896.46",
- "close": "908.35",
- "volume": "6871750000"
+ "Date": "1999-08-19",
+ "Open": 1331.83,
+ "High": 1331.83,
+ "Low": 1315.37,
+ "Close": 1323.59,
+ "Volume": 993935872
},
{
- "date": "2009-05-13",
- "open": "905.4",
- "high": "905.4",
- "low": "882.8",
- "close": "883.92",
- "volume": "7091820000"
+ "Date": "1999-08-20",
+ "Open": 1323.59,
+ "High": 1336.61,
+ "Low": 1323.59,
+ "Close": 1336.61,
+ "Volume": 910284288
},
{
- "date": "2009-05-14",
- "open": "884.24",
- "high": "898.36",
- "low": "882.52",
- "close": "893.07",
- "volume": "6134870000"
+ "Date": "1999-08-23",
+ "Open": 1337.54,
+ "High": 1360.24,
+ "Low": 1337.54,
+ "Close": 1360.22,
+ "Volume": 1051196032
},
{
- "date": "2009-05-15",
- "open": "892.76",
- "high": "896.97",
- "low": "878.94",
- "close": "882.88",
- "volume": "5439720000"
+ "Date": "1999-08-24",
+ "Open": 1359.57,
+ "High": 1373.32,
+ "Low": 1353.74,
+ "Close": 1363.5,
+ "Volume": 1163449216
},
{
- "date": "2009-05-18",
- "open": "886.07",
- "high": "910",
- "low": "886.07",
- "close": "909.71",
- "volume": "5702150000"
+ "Date": "1999-08-25",
+ "Open": 1364.85,
+ "High": 1382.75,
+ "Low": 1359.18,
+ "Close": 1381.79,
+ "Volume": 1260284032
},
{
- "date": "2009-05-19",
- "open": "909.67",
- "high": "916.39",
- "low": "905.22",
- "close": "908.13",
- "volume": "6616270000"
+ "Date": "1999-08-26",
+ "Open": 1381.79,
+ "High": 1381.79,
+ "Low": 1361.62,
+ "Close": 1362.01,
+ "Volume": 1121995392
},
{
- "date": "2009-05-20",
- "open": "908.62",
- "high": "924.6",
- "low": "901.37",
- "close": "903.47",
- "volume": "8205060000"
+ "Date": "1999-08-27",
+ "Open": 1362.23,
+ "High": 1365.63,
+ "Low": 1347.35,
+ "Close": 1348.27,
+ "Volume": 855725568
},
{
- "date": "2009-05-21",
- "open": "900.42",
- "high": "900.42",
- "low": "879.61",
- "close": "888.33",
- "volume": "6019840000"
+ "Date": "1999-08-30",
+ "Open": 1348.29,
+ "High": 1350.58,
+ "Low": 1322.77,
+ "Close": 1324.02,
+ "Volume": 828417472
},
{
- "date": "2009-05-22",
- "open": "888.68",
- "high": "896.65",
- "low": "883.75",
- "close": "887",
- "volume": "5155320000"
+ "Date": "1999-08-31",
+ "Open": 1324.02,
+ "High": 1333.28,
+ "Low": 1306.91,
+ "Close": 1320.41,
+ "Volume": 1244057344
},
{
- "date": "2009-05-26",
- "open": "887",
- "high": "911.76",
- "low": "881.46",
- "close": "910.33",
- "volume": "5667050000"
+ "Date": "1999-09-01",
+ "Open": 1321.12,
+ "High": 1331.18,
+ "Low": 1320.31,
+ "Close": 1331.07,
+ "Volume": 1141647104
},
{
- "date": "2009-05-27",
- "open": "909.95",
- "high": "913.84",
- "low": "891.87",
- "close": "893.06",
- "volume": "5698800000"
+ "Date": "1999-09-02",
+ "Open": 1328.48,
+ "High": 1328.48,
+ "Low": 1304.8,
+ "Close": 1319.1,
+ "Volume": 1066590592
},
{
- "date": "2009-05-28",
- "open": "892.96",
- "high": "909.45",
- "low": "887.6",
- "close": "906.83",
- "volume": "5738980000"
+ "Date": "1999-09-03",
+ "Open": 1322.71,
+ "High": 1357.75,
+ "Low": 1322.71,
+ "Close": 1357.24,
+ "Volume": 1180079232
},
{
- "date": "2009-05-29",
- "open": "907.02",
- "high": "920.02",
- "low": "903.56",
- "close": "919.14",
- "volume": "6050420000"
+ "Date": "1999-09-07",
+ "Open": 1356.55,
+ "High": 1361.39,
+ "Low": 1349.59,
+ "Close": 1350.45,
+ "Volume": 1105586176
},
{
- "date": "2009-06-01",
- "open": "923.26",
- "high": "947.77",
- "low": "923.26",
- "close": "942.87",
- "volume": "6370440000"
+ "Date": "1999-09-08",
+ "Open": 1349.77,
+ "High": 1355.2,
+ "Low": 1337.36,
+ "Close": 1344.15,
+ "Volume": 1178360960
},
{
- "date": "2009-06-02",
- "open": "942.87",
- "high": "949.38",
- "low": "938.46",
- "close": "944.74",
- "volume": "5987340000"
+ "Date": "1999-09-09",
+ "Open": 1344.15,
+ "High": 1347.66,
+ "Low": 1333.91,
+ "Close": 1347.66,
+ "Volume": 1135363456
},
{
- "date": "2009-06-03",
- "open": "942.51",
- "high": "942.51",
- "low": "923.85",
- "close": "931.76",
- "volume": "5323770000"
+ "Date": "1999-09-10",
+ "Open": 1348.41,
+ "High": 1357.62,
+ "Low": 1346.39,
+ "Close": 1351.66,
+ "Volume": 1196479104
},
{
- "date": "2009-06-04",
- "open": "932.49",
- "high": "942.47",
- "low": "929.32",
- "close": "942.46",
- "volume": "5352890000"
+ "Date": "1999-09-13",
+ "Open": 1351.12,
+ "High": 1351.13,
+ "Low": 1341.7,
+ "Close": 1344.13,
+ "Volume": 1031576000
},
{
- "date": "2009-06-05",
- "open": "945.67",
- "high": "951.69",
- "low": "934.13",
- "close": "940.09",
- "volume": "5277910000"
+ "Date": "1999-09-14",
+ "Open": 1344.13,
+ "High": 1344.13,
+ "Low": 1330.6,
+ "Close": 1336.29,
+ "Volume": 1167541632
},
{
- "date": "2009-06-08",
- "open": "938.12",
- "high": "946.33",
- "low": "926.44",
- "close": "939.14",
- "volume": "4483430000"
+ "Date": "1999-09-15",
+ "Open": 1336.15,
+ "High": 1347.41,
+ "Low": 1317.97,
+ "Close": 1317.97,
+ "Volume": 1405835648
},
{
- "date": "2009-06-09",
- "open": "940.35",
- "high": "946.92",
- "low": "936.15",
- "close": "942.43",
- "volume": "4439950000"
+ "Date": "1999-09-16",
+ "Open": 1318.6,
+ "High": 1322.51,
+ "Low": 1299.95,
+ "Close": 1318.48,
+ "Volume": 1198010752
},
{
- "date": "2009-06-10",
- "open": "942.73",
- "high": "949.77",
- "low": "927.97",
- "close": "939.15",
- "volume": "5379420000"
+ "Date": "1999-09-17",
+ "Open": 1319.6,
+ "High": 1337.54,
+ "Low": 1319.6,
+ "Close": 1335.42,
+ "Volume": 1343977728
},
{
- "date": "2009-06-11",
- "open": "939.04",
- "high": "956.23",
- "low": "939.04",
- "close": "944.89",
- "volume": "5500840000"
+ "Date": "1999-09-20",
+ "Open": 1335.42,
+ "High": 1338.55,
+ "Low": 1330.62,
+ "Close": 1335.53,
+ "Volume": 897201792
},
{
- "date": "2009-06-12",
- "open": "943.44",
- "high": "946.3",
- "low": "935.66",
- "close": "946.21",
- "volume": "4528120000"
+ "Date": "1999-09-21",
+ "Open": 1333.81,
+ "High": 1333.81,
+ "Low": 1302.06,
+ "Close": 1307.58,
+ "Volume": 1258914432
},
{
- "date": "2009-06-15",
- "open": "942.45",
- "high": "942.45",
- "low": "919.65",
- "close": "923.72",
- "volume": "4697880000"
+ "Date": "1999-09-22",
+ "Open": 1308.4,
+ "High": 1316.2,
+ "Low": 1297.81,
+ "Close": 1310.51,
+ "Volume": 1242988544
},
{
- "date": "2009-06-16",
- "open": "925.6",
- "high": "928",
- "low": "911.6",
- "close": "911.97",
- "volume": "4951200000"
+ "Date": "1999-09-23",
+ "Open": 1312.22,
+ "High": 1315.31,
+ "Low": 1277.3,
+ "Close": 1280.41,
+ "Volume": 1373896576
},
{
- "date": "2009-06-17",
- "open": "911.89",
- "high": "918.44",
- "low": "903.78",
- "close": "910.71",
- "volume": "5523650000"
+ "Date": "1999-09-24",
+ "Open": 1279.52,
+ "High": 1281.21,
+ "Low": 1263.79,
+ "Close": 1277.36,
+ "Volume": 1506531840
},
{
- "date": "2009-06-18",
- "open": "910.86",
- "high": "921.93",
- "low": "907.94",
- "close": "918.37",
- "volume": "4684010000"
+ "Date": "1999-09-27",
+ "Open": 1280.79,
+ "High": 1295.07,
+ "Low": 1280.79,
+ "Close": 1283.31,
+ "Volume": 1164055040
},
{
- "date": "2009-06-19",
- "open": "919.96",
- "high": "927.09",
- "low": "915.8",
- "close": "921.23",
- "volume": "5713390000"
+ "Date": "1999-09-28",
+ "Open": 1282.38,
+ "High": 1285.39,
+ "Low": 1256.29,
+ "Close": 1282.2,
+ "Volume": 1335420672
},
{
- "date": "2009-06-22",
- "open": "918.13",
- "high": "918.13",
- "low": "893.04",
- "close": "893.04",
- "volume": "4903940000"
+ "Date": "1999-09-29",
+ "Open": 1281.83,
+ "High": 1289.16,
+ "Low": 1268.16,
+ "Close": 1268.37,
+ "Volume": 1198912640
},
{
- "date": "2009-06-23",
- "open": "893.46",
- "high": "898.69",
- "low": "888.86",
- "close": "895.1",
- "volume": "5071020000"
+ "Date": "1999-09-30",
+ "Open": 1269.33,
+ "High": 1291.32,
+ "Low": 1269.33,
+ "Close": 1282.72,
+ "Volume": 1468908288
},
{
- "date": "2009-06-24",
- "open": "896.31",
- "high": "910.85",
- "low": "896.31",
- "close": "900.94",
- "volume": "4636720000"
+ "Date": "1999-10-01",
+ "Open": 1281,
+ "High": 1283.19,
+ "Low": 1265.86,
+ "Close": 1282.81,
+ "Volume": 1270576384
},
{
- "date": "2009-06-25",
- "open": "899.45",
- "high": "921.42",
- "low": "896.27",
- "close": "920.26",
- "volume": "4911240000"
+ "Date": "1999-10-04",
+ "Open": 1283.16,
+ "High": 1304.6,
+ "Low": 1283.16,
+ "Close": 1304.6,
+ "Volume": 1171825280
},
{
- "date": "2009-06-26",
- "open": "918.84",
- "high": "922",
- "low": "913.03",
- "close": "918.9",
- "volume": "6076660000"
+ "Date": "1999-10-05",
+ "Open": 1304.66,
+ "High": 1316.43,
+ "Low": 1286.44,
+ "Close": 1301.35,
+ "Volume": 1544622336
},
{
- "date": "2009-06-29",
- "open": "919.86",
- "high": "927.99",
- "low": "916.18",
- "close": "927.23",
- "volume": "4211760000"
+ "Date": "1999-10-06",
+ "Open": 1301.76,
+ "High": 1325.46,
+ "Low": 1301.76,
+ "Close": 1325.38,
+ "Volume": 1355577600
},
{
- "date": "2009-06-30",
- "open": "927.15",
- "high": "930.01",
- "low": "912.86",
- "close": "919.32",
- "volume": "4627570000"
+ "Date": "1999-10-07",
+ "Open": 1325.74,
+ "High": 1328.03,
+ "Low": 1314.13,
+ "Close": 1317.64,
+ "Volume": 1314397056
},
{
- "date": "2009-07-01",
- "open": "920.82",
- "high": "931.92",
- "low": "920.82",
- "close": "923.33",
- "volume": "3919400000"
+ "Date": "1999-10-08",
+ "Open": 1317.5,
+ "High": 1336.57,
+ "Low": 1311.72,
+ "Close": 1336.02,
+ "Volume": 1363435136
},
{
- "date": "2009-07-02",
- "open": "921.24",
- "high": "921.24",
- "low": "896.42",
- "close": "896.42",
- "volume": "3931000000"
+ "Date": "1999-10-11",
+ "Open": 1336.57,
+ "High": 1339.23,
+ "Low": 1332.96,
+ "Close": 1335.21,
+ "Volume": 993687424
},
{
- "date": "2009-07-06",
- "open": "894.27",
- "high": "898.72",
- "low": "886.36",
- "close": "898.72",
- "volume": "4712580000"
+ "Date": "1999-10-12",
+ "Open": 1335.77,
+ "High": 1335.77,
+ "Low": 1311.8,
+ "Close": 1313.04,
+ "Volume": 1277700864
},
{
- "date": "2009-07-07",
- "open": "898.6",
- "high": "898.6",
- "low": "879.93",
- "close": "881.03",
- "volume": "4673300000"
+ "Date": "1999-10-13",
+ "Open": 1313.04,
+ "High": 1313.04,
+ "Low": 1282.8,
+ "Close": 1285.55,
+ "Volume": 1345682688
},
{
- "date": "2009-07-08",
- "open": "881.9",
- "high": "886.8",
- "low": "869.32",
- "close": "879.56",
- "volume": "5721780000"
+ "Date": "1999-10-14",
+ "Open": 1286.29,
+ "High": 1289.59,
+ "Low": 1267.75,
+ "Close": 1283.42,
+ "Volume": 1421264768
},
{
- "date": "2009-07-09",
- "open": "881.28",
- "high": "887.86",
- "low": "878.45",
- "close": "882.68",
- "volume": "4347170000"
+ "Date": "1999-10-15",
+ "Open": 1281.31,
+ "High": 1281.31,
+ "Low": 1245.39,
+ "Close": 1247.41,
+ "Volume": 1522071680
},
{
- "date": "2009-07-10",
- "open": "880.03",
- "high": "883.57",
- "low": "872.81",
- "close": "879.13",
- "volume": "3912080000"
+ "Date": "1999-10-18",
+ "Open": 1246.92,
+ "High": 1254.13,
+ "Low": 1233.66,
+ "Close": 1254.13,
+ "Volume": 1403324544
},
{
- "date": "2009-07-13",
- "open": "879.57",
- "high": "901.05",
- "low": "875.32",
- "close": "901.05",
- "volume": "4499440000"
+ "Date": "1999-10-19",
+ "Open": 1255.6,
+ "High": 1279.3,
+ "Low": 1255.6,
+ "Close": 1261.32,
+ "Volume": 1522501888
},
{
- "date": "2009-07-14",
- "open": "900.77",
- "high": "905.84",
- "low": "896.5",
- "close": "905.84",
- "volume": "4149030000"
+ "Date": "1999-10-20",
+ "Open": 1264.62,
+ "High": 1289.44,
+ "Low": 1264.62,
+ "Close": 1289.43,
+ "Volume": 1452760192
},
{
- "date": "2009-07-15",
- "open": "910.15",
- "high": "933.95",
- "low": "910.15",
- "close": "932.68",
- "volume": "5238830000"
+ "Date": "1999-10-21",
+ "Open": 1289.43,
+ "High": 1289.43,
+ "Low": 1265.61,
+ "Close": 1283.62,
+ "Volume": 1558610816
},
{
- "date": "2009-07-16",
- "open": "930.17",
- "high": "943.96",
- "low": "927.45",
- "close": "940.74",
- "volume": "4898640000"
+ "Date": "1999-10-22",
+ "Open": 1285.32,
+ "High": 1308.89,
+ "Low": 1285.32,
+ "Close": 1301.65,
+ "Volume": 1431145344
},
{
- "date": "2009-07-17",
- "open": "940.56",
- "high": "941.89",
- "low": "934.65",
- "close": "940.38",
- "volume": "5141380000"
+ "Date": "1999-10-25",
+ "Open": 1301.83,
+ "High": 1301.83,
+ "Low": 1286.08,
+ "Close": 1293.63,
+ "Volume": 1147816064
},
{
- "date": "2009-07-20",
- "open": "942.07",
- "high": "951.62",
- "low": "940.99",
- "close": "951.13",
- "volume": "4853150000"
+ "Date": "1999-10-26",
+ "Open": 1296.3,
+ "High": 1303.44,
+ "Low": 1281.86,
+ "Close": 1281.86,
+ "Volume": 1242557952
},
{
- "date": "2009-07-21",
- "open": "951.97",
- "high": "956.53",
- "low": "943.22",
- "close": "954.58",
- "volume": "5309300000"
+ "Date": "1999-10-27",
+ "Open": 1281.91,
+ "High": 1299.39,
+ "Low": 1280.48,
+ "Close": 1296.71,
+ "Volume": 1305694848
},
{
- "date": "2009-07-22",
- "open": "953.4",
- "high": "959.83",
- "low": "947.75",
- "close": "954.07",
- "volume": "4634100000"
+ "Date": "1999-10-28",
+ "Open": 1298.06,
+ "High": 1342.47,
+ "Low": 1298.06,
+ "Close": 1342.43,
+ "Volume": 1645987840
},
{
- "date": "2009-07-23",
- "open": "954.07",
- "high": "979.42",
- "low": "953.27",
- "close": "976.29",
- "volume": "5761650000"
+ "Date": "1999-10-29",
+ "Open": 1349.05,
+ "High": 1373.22,
+ "Low": 1349.05,
+ "Close": 1362.93,
+ "Volume": 1741106048
},
{
- "date": "2009-07-24",
- "open": "972.16",
- "high": "979.79",
- "low": "965.95",
- "close": "979.26",
- "volume": "4458300000"
+ "Date": "1999-11-01",
+ "Open": 1363.17,
+ "High": 1367.37,
+ "Low": 1353.92,
+ "Close": 1354.12,
+ "Volume": 1300730752
},
{
- "date": "2009-07-27",
- "open": "978.63",
- "high": "982.49",
- "low": "972.29",
- "close": "982.18",
- "volume": "4631290000"
+ "Date": "1999-11-02",
+ "Open": 1355.33,
+ "High": 1369.44,
+ "Low": 1346.49,
+ "Close": 1347.74,
+ "Volume": 1375777536
},
{
- "date": "2009-07-28",
- "open": "981.48",
- "high": "982.35",
- "low": "969.35",
- "close": "979.62",
- "volume": "5490350000"
+ "Date": "1999-11-03",
+ "Open": 1347.86,
+ "High": 1360.44,
+ "Low": 1347.86,
+ "Close": 1354.93,
+ "Volume": 1384674048
},
{
- "date": "2009-07-29",
- "open": "977.66",
- "high": "977.76",
- "low": "968.65",
- "close": "975.15",
- "volume": "5178770000"
+ "Date": "1999-11-04",
+ "Open": 1354.93,
+ "High": 1369.4,
+ "Low": 1354.93,
+ "Close": 1362.65,
+ "Volume": 1454414336
},
{
- "date": "2009-07-30",
- "open": "976.01",
- "high": "996.68",
- "low": "976.01",
- "close": "986.75",
- "volume": "6035180000"
+ "Date": "1999-11-05",
+ "Open": 1363.55,
+ "High": 1387.49,
+ "Low": 1363.55,
+ "Close": 1370.22,
+ "Volume": 1492875264
},
{
- "date": "2009-07-31",
- "open": "986.8",
- "high": "993.18",
- "low": "982.85",
- "close": "987.48",
- "volume": "5139070000"
+ "Date": "1999-11-08",
+ "Open": 1366.09,
+ "High": 1380.78,
+ "Low": 1363.73,
+ "Close": 1377.01,
+ "Volume": 1315522560
},
{
- "date": "2009-08-03",
- "open": "990.22",
- "high": "1003.61",
- "low": "990.22",
- "close": "1002.63",
- "volume": "5603440000"
+ "Date": "1999-11-09",
+ "Open": 1377.01,
+ "High": 1383.81,
+ "Low": 1361.45,
+ "Close": 1365.14,
+ "Volume": 1290418944
},
{
- "date": "2009-08-04",
- "open": "1001.41",
- "high": "1007.12",
- "low": "996.68",
- "close": "1005.65",
- "volume": "5713700000"
+ "Date": "1999-11-10",
+ "Open": 1365.93,
+ "High": 1379.26,
+ "Low": 1360.19,
+ "Close": 1373.46,
+ "Volume": 1362068992
},
{
- "date": "2009-08-05",
- "open": "1005.41",
- "high": "1006.64",
- "low": "994.31",
- "close": "1002.72",
- "volume": "7242120000"
+ "Date": "1999-11-11",
+ "Open": 1375,
+ "High": 1382.12,
+ "Low": 1372.2,
+ "Close": 1381.46,
+ "Volume": 1266119936
},
{
- "date": "2009-08-06",
- "open": "1004.06",
- "high": "1008",
- "low": "992.49",
- "close": "997.08",
- "volume": "6753380000"
+ "Date": "1999-11-12",
+ "Open": 1383.04,
+ "High": 1396.07,
+ "Low": 1367.97,
+ "Close": 1396.04,
+ "Volume": 1446657152
},
{
- "date": "2009-08-07",
- "open": "999.83",
- "high": "1018",
- "low": "999.83",
- "close": "1010.48",
- "volume": "6827090000"
+ "Date": "1999-11-15",
+ "Open": 1395.92,
+ "High": 1398.59,
+ "Low": 1392.17,
+ "Close": 1394.37,
+ "Volume": 1205876096
},
{
- "date": "2009-08-10",
- "open": "1008.89",
- "high": "1010.12",
- "low": "1000.99",
- "close": "1007.1",
- "volume": "5406080000"
+ "Date": "1999-11-16",
+ "Open": 1395.62,
+ "High": 1420.36,
+ "Low": 1395.62,
+ "Close": 1419.46,
+ "Volume": 1372459264
},
{
- "date": "2009-08-11",
- "open": "1005.77",
- "high": "1005.77",
- "low": "992.4",
- "close": "994.35",
- "volume": "5773160000"
+ "Date": "1999-11-17",
+ "Open": 1420.07,
+ "High": 1423.55,
+ "Low": 1410.69,
+ "Close": 1410.71,
+ "Volume": 1476276992
},
{
- "date": "2009-08-12",
- "open": "994",
- "high": "1012.78",
- "low": "993.36",
- "close": "1005.81",
- "volume": "5498170000"
+ "Date": "1999-11-18",
+ "Open": 1412.67,
+ "High": 1425.27,
+ "Low": 1412.61,
+ "Close": 1424.93,
+ "Volume": 1506079232
},
{
- "date": "2009-08-13",
- "open": "1005.86",
- "high": "1013.14",
- "low": "1000.82",
- "close": "1012.73",
- "volume": "5250660000"
+ "Date": "1999-11-19",
+ "Open": 1424.46,
+ "High": 1424.94,
+ "Low": 1417.61,
+ "Close": 1421.99,
+ "Volume": 1298921600
},
{
- "date": "2009-08-14",
- "open": "1012.23",
- "high": "1012.6",
- "low": "994.6",
- "close": "1004.09",
- "volume": "4940750000"
+ "Date": "1999-11-22",
+ "Open": 1424.63,
+ "High": 1425.15,
+ "Low": 1412.3,
+ "Close": 1420.94,
+ "Volume": 1236786048
},
{
- "date": "2009-08-17",
- "open": "998.18",
- "high": "998.18",
- "low": "978.51",
- "close": "979.73",
- "volume": "4088570000"
+ "Date": "1999-11-23",
+ "Open": 1421.99,
+ "High": 1424.1,
+ "Low": 1402.2,
+ "Close": 1404.7,
+ "Volume": 1306833152
},
{
- "date": "2009-08-18",
- "open": "980.62",
- "high": "991.2",
- "low": "980.62",
- "close": "989.67",
- "volume": "4198970000"
+ "Date": "1999-11-24",
+ "Open": 1405.04,
+ "High": 1419.71,
+ "Low": 1399.17,
+ "Close": 1417.08,
+ "Volume": 1116929792
},
{
- "date": "2009-08-19",
- "open": "986.88",
- "high": "999.61",
- "low": "980.62",
- "close": "996.46",
- "volume": "4257000000"
+ "Date": "1999-11-26",
+ "Open": 1418.93,
+ "High": 1425.24,
+ "Low": 1416.14,
+ "Close": 1416.62,
+ "Volume": 480559904
},
{
- "date": "2009-08-20",
- "open": "996.41",
- "high": "1008.92",
- "low": "996.39",
- "close": "1007.37",
- "volume": "4893160000"
+ "Date": "1999-11-29",
+ "Open": 1415.78,
+ "High": 1415.78,
+ "Low": 1404.15,
+ "Close": 1407.83,
+ "Volume": 1203279104
},
{
- "date": "2009-08-21",
- "open": "1009.06",
- "high": "1027.59",
- "low": "1009.06",
- "close": "1026.13",
- "volume": "5885550000"
+ "Date": "1999-11-30",
+ "Open": 1407.6,
+ "High": 1410.59,
+ "Low": 1386.95,
+ "Close": 1388.95,
+ "Volume": 1426659072
},
{
- "date": "2009-08-24",
- "open": "1026.59",
- "high": "1035.82",
- "low": "1022.48",
- "close": "1025.57",
- "volume": "6302450000"
+ "Date": "1999-12-01",
+ "Open": 1388.91,
+ "High": 1400.12,
+ "Low": 1387.38,
+ "Close": 1397.72,
+ "Volume": 1358568192
},
{
- "date": "2009-08-25",
- "open": "1026.63",
- "high": "1037.75",
- "low": "1026.21",
- "close": "1028",
- "volume": "5768740000"
+ "Date": "1999-12-02",
+ "Open": 1397.72,
+ "High": 1409.04,
+ "Low": 1397.72,
+ "Close": 1409.04,
+ "Volume": 1297364096
},
{
- "date": "2009-08-26",
- "open": "1027.35",
- "high": "1032.47",
- "low": "1021.57",
- "close": "1028.12",
- "volume": "5080060000"
+ "Date": "1999-12-03",
+ "Open": 1413.25,
+ "High": 1447.42,
+ "Low": 1413.25,
+ "Close": 1433.3,
+ "Volume": 1504648064
},
{
- "date": "2009-08-27",
- "open": "1027.81",
- "high": "1033.33",
- "low": "1016.2",
- "close": "1030.98",
- "volume": "5785880000"
+ "Date": "1999-12-06",
+ "Open": 1434.15,
+ "High": 1434.15,
+ "Low": 1418.25,
+ "Close": 1423.34,
+ "Volume": 1262247808
},
{
- "date": "2009-08-28",
- "open": "1031.62",
- "high": "1039.47",
- "low": "1023.13",
- "close": "1028.93",
- "volume": "5785780000"
+ "Date": "1999-12-07",
+ "Open": 1419.38,
+ "High": 1426.6,
+ "Low": 1409.17,
+ "Close": 1409.17,
+ "Volume": 1526413056
},
{
- "date": "2009-08-31",
- "open": "1025.21",
- "high": "1025.21",
- "low": "1014.62",
- "close": "1020.62",
- "volume": "5004560000"
+ "Date": "1999-12-08",
+ "Open": 1408.65,
+ "High": 1415.65,
+ "Low": 1403.8,
+ "Close": 1403.88,
+ "Volume": 1325565952
},
{
- "date": "2009-09-01",
- "open": "1019.52",
- "high": "1028.45",
- "low": "996.28",
- "close": "998.04",
- "volume": "6862360000"
+ "Date": "1999-12-09",
+ "Open": 1416.17,
+ "High": 1418.43,
+ "Low": 1391.47,
+ "Close": 1408.11,
+ "Volume": 1566395648
},
{
- "date": "2009-09-02",
- "open": "996.07",
- "high": "1000.34",
- "low": "991.97",
- "close": "994.75",
- "volume": "5842730000"
+ "Date": "1999-12-10",
+ "Open": 1410.57,
+ "High": 1421.58,
+ "Low": 1405.57,
+ "Close": 1417.04,
+ "Volume": 1377229056
},
{
- "date": "2009-09-03",
- "open": "996.12",
- "high": "1003.43",
- "low": "992.25",
- "close": "1003.24",
- "volume": "4624280000"
+ "Date": "1999-12-13",
+ "Open": 1412.78,
+ "High": 1421.51,
+ "Low": 1410.12,
+ "Close": 1415.22,
+ "Volume": 1358397824
},
{
- "date": "2009-09-04",
- "open": "1003.84",
- "high": "1016.48",
- "low": "1001.65",
- "close": "1016.4",
- "volume": "4097370000"
+ "Date": "1999-12-14",
+ "Open": 1412.59,
+ "High": 1418.36,
+ "Low": 1401.59,
+ "Close": 1403.17,
+ "Volume": 1543257216
},
{
- "date": "2009-09-08",
- "open": "1018.67",
- "high": "1026.07",
- "low": "1018.67",
- "close": "1025.39",
- "volume": "5235160000"
+ "Date": "1999-12-15",
+ "Open": 1401.28,
+ "High": 1417.4,
+ "Low": 1396.2,
+ "Close": 1413.32,
+ "Volume": 1725203840
},
{
- "date": "2009-09-09",
- "open": "1025.36",
- "high": "1036.34",
- "low": "1023.97",
- "close": "1033.37",
- "volume": "5202550000"
+ "Date": "1999-12-16",
+ "Open": 1413.32,
+ "High": 1421.88,
+ "Low": 1408.36,
+ "Close": 1418.78,
+ "Volume": 1535934720
},
{
- "date": "2009-09-10",
- "open": "1032.99",
- "high": "1044.14",
- "low": "1028.04",
- "close": "1044.14",
- "volume": "5191380000"
+ "Date": "1999-12-17",
+ "Open": 1425.8,
+ "High": 1431.43,
+ "Low": 1418.78,
+ "Close": 1421.03,
+ "Volume": 1971726720
},
{
- "date": "2009-09-11",
- "open": "1043.92",
- "high": "1048.18",
- "low": "1038.4",
- "close": "1042.73",
- "volume": "4922600000"
+ "Date": "1999-12-20",
+ "Open": 1427.95,
+ "High": 1429.21,
+ "Low": 1410.97,
+ "Close": 1418.09,
+ "Volume": 1282377472
},
{
- "date": "2009-09-14",
- "open": "1040.15",
- "high": "1049.74",
- "low": "1035",
- "close": "1049.34",
- "volume": "4979610000"
+ "Date": "1999-12-21",
+ "Open": 1417.49,
+ "High": 1436.45,
+ "Low": 1414.87,
+ "Close": 1433.43,
+ "Volume": 1346986752
},
{
- "date": "2009-09-15",
- "open": "1049.03",
- "high": "1056.04",
- "low": "1043.42",
- "close": "1052.63",
- "volume": "6185620000"
+ "Date": "1999-12-22",
+ "Open": 1433.61,
+ "High": 1440.22,
+ "Low": 1429.18,
+ "Close": 1436.13,
+ "Volume": 1179140608
},
{
- "date": "2009-09-16",
- "open": "1053.99",
- "high": "1068.76",
- "low": "1052.87",
- "close": "1068.76",
- "volume": "6793530000"
+ "Date": "1999-12-23",
+ "Open": 1455.44,
+ "High": 1461.44,
+ "Low": 1436.13,
+ "Close": 1458.34,
+ "Volume": 1066309120
},
{
- "date": "2009-09-17",
- "open": "1067.87",
- "high": "1074.77",
- "low": "1061.2",
- "close": "1065.49",
- "volume": "6668110000"
+ "Date": "1999-12-27",
+ "Open": 1456.74,
+ "High": 1463.14,
+ "Low": 1450.73,
+ "Close": 1457.1,
+ "Volume": 1013128896
},
{
- "date": "2009-09-18",
- "open": "1066.6",
- "high": "1071.52",
- "low": "1064.27",
- "close": "1068.3",
- "volume": "5607970000"
+ "Date": "1999-12-28",
+ "Open": 1455.59,
+ "High": 1462.68,
+ "Low": 1452.74,
+ "Close": 1457.66,
+ "Volume": 876967872
},
{
- "date": "2009-09-21",
- "open": "1067.14",
- "high": "1067.28",
- "low": "1057.46",
- "close": "1064.66",
- "volume": "4615280000"
+ "Date": "1999-12-29",
+ "Open": 1464.59,
+ "High": 1465.98,
+ "Low": 1457.66,
+ "Close": 1463.46,
+ "Volume": 752154816
},
{
- "date": "2009-09-22",
- "open": "1066.35",
- "high": "1073.81",
- "low": "1066.35",
- "close": "1071.66",
- "volume": "5246600000"
+ "Date": "1999-12-30",
+ "Open": 1468.28,
+ "High": 1473.13,
+ "Low": 1462.6,
+ "Close": 1464.47,
+ "Volume": 758387712
},
{
- "date": "2009-09-23",
- "open": "1072.69",
- "high": "1080.15",
- "low": "1060.39",
- "close": "1060.87",
- "volume": "5531930000"
+ "Date": "1999-12-31",
+ "Open": 1466.08,
+ "High": 1472.42,
+ "Low": 1463.41,
+ "Close": 1469.25,
+ "Volume": 501027808
},
{
- "date": "2009-09-24",
- "open": "1062.56",
- "high": "1066.29",
- "low": "1045.85",
- "close": "1050.78",
- "volume": "5505610000"
+ "Date": "2000-01-03",
+ "Open": 1471.2,
+ "High": 1478,
+ "Low": 1438.36,
+ "Close": 1455.22,
+ "Volume": 1457358208
},
{
- "date": "2009-09-25",
- "open": "1049.48",
- "high": "1053.47",
- "low": "1041.17",
- "close": "1044.38",
- "volume": "4507090000"
+ "Date": "2000-01-04",
+ "Open": 1437.23,
+ "High": 1455.22,
+ "Low": 1397.43,
+ "Close": 1399.42,
+ "Volume": 1598943232
},
{
- "date": "2009-09-28",
- "open": "1045.38",
- "high": "1065.13",
- "low": "1045.38",
- "close": "1062.98",
- "volume": "3726950000"
+ "Date": "2000-01-05",
+ "Open": 1399.42,
+ "High": 1413.27,
+ "Low": 1377.68,
+ "Close": 1402.11,
+ "Volume": 1850921344
},
{
- "date": "2009-09-29",
- "open": "1063.69",
- "high": "1069.62",
- "low": "1057.83",
- "close": "1060.61",
- "volume": "4949900000"
+ "Date": "2000-01-06",
+ "Open": 1394.45,
+ "High": 1411.9,
+ "Low": 1392.02,
+ "Close": 1403.45,
+ "Volume": 1722599424
},
{
- "date": "2009-09-30",
- "open": "1061.02",
- "high": "1063.4",
- "low": "1046.47",
- "close": "1057.08",
- "volume": "5998860000"
+ "Date": "2000-01-07",
+ "Open": 1409.58,
+ "High": 1441.47,
+ "Low": 1400.53,
+ "Close": 1441.47,
+ "Volume": 1701755264
},
{
- "date": "2009-10-01",
- "open": "1054.91",
- "high": "1054.91",
- "low": "1029.45",
- "close": "1029.85",
- "volume": "5791450000"
+ "Date": "2000-01-10",
+ "Open": 1458.75,
+ "High": 1464.36,
+ "Low": 1441.47,
+ "Close": 1457.6,
+ "Volume": 1883270656
},
{
- "date": "2009-10-02",
- "open": "1029.71",
- "high": "1030.6",
- "low": "1019.95",
- "close": "1025.21",
- "volume": "5583240000"
+ "Date": "2000-01-11",
+ "Open": 1458.43,
+ "High": 1458.85,
+ "Low": 1434.42,
+ "Close": 1438.56,
+ "Volume": 1709534464
},
{
- "date": "2009-10-05",
- "open": "1026.87",
- "high": "1042.58",
- "low": "1025.92",
- "close": "1040.46",
- "volume": "4313310000"
+ "Date": "2000-01-12",
+ "Open": 1432.24,
+ "High": 1445.29,
+ "Low": 1427.32,
+ "Close": 1432.25,
+ "Volume": 1602709248
},
{
- "date": "2009-10-06",
- "open": "1042.02",
- "high": "1060.55",
- "low": "1042.02",
- "close": "1054.72",
- "volume": "5029840000"
+ "Date": "2000-01-13",
+ "Open": 1438.39,
+ "High": 1454.6,
+ "Low": 1432.25,
+ "Close": 1449.68,
+ "Volume": 1455135616
},
{
- "date": "2009-10-07",
- "open": "1053.65",
- "high": "1058.02",
- "low": "1050.1",
- "close": "1057.58",
- "volume": "4238220000"
+ "Date": "2000-01-14",
+ "Open": 1470.19,
+ "High": 1473,
+ "Low": 1449.68,
+ "Close": 1465.15,
+ "Volume": 1719242624
},
{
- "date": "2009-10-08",
- "open": "1060.03",
- "high": "1070.67",
- "low": "1060.03",
- "close": "1065.48",
- "volume": "4988400000"
+ "Date": "2000-01-18",
+ "Open": 1458.05,
+ "High": 1465.15,
+ "Low": 1451.25,
+ "Close": 1455.14,
+ "Volume": 1610185344
},
{
- "date": "2009-10-09",
- "open": "1065.28",
- "high": "1071.51",
- "low": "1063",
- "close": "1071.49",
- "volume": "3763780000"
+ "Date": "2000-01-19",
+ "Open": 1454.06,
+ "High": 1462.23,
+ "Low": 1448.65,
+ "Close": 1455.9,
+ "Volume": 1558592256
},
{
- "date": "2009-10-12",
- "open": "1071.63",
- "high": "1079.46",
- "low": "1071.63",
- "close": "1076.19",
- "volume": "3710430000"
+ "Date": "2000-01-20",
+ "Open": 1462.28,
+ "High": 1465.56,
+ "Low": 1438.56,
+ "Close": 1445.57,
+ "Volume": 1654105344
},
{
- "date": "2009-10-13",
- "open": "1074.96",
- "high": "1075.3",
- "low": "1066.71",
- "close": "1073.19",
- "volume": "4320480000"
+ "Date": "2000-01-21",
+ "Open": 1449.28,
+ "High": 1452.75,
+ "Low": 1439.54,
+ "Close": 1441.36,
+ "Volume": 1688575232
},
{
- "date": "2009-10-14",
- "open": "1078.68",
- "high": "1093.17",
- "low": "1078.68",
- "close": "1092.02",
- "volume": "5406420000"
+ "Date": "2000-01-24",
+ "Open": 1441.36,
+ "High": 1454.25,
+ "Low": 1395.42,
+ "Close": 1401.53,
+ "Volume": 1581077760
},
{
- "date": "2009-10-15",
- "open": "1090.36",
- "high": "1096.56",
- "low": "1086.41",
- "close": "1096.56",
- "volume": "5369780000"
+ "Date": "2000-01-25",
+ "Open": 1404.6,
+ "High": 1414.26,
+ "Low": 1388.49,
+ "Close": 1410.03,
+ "Volume": 1616238464
},
{
- "date": "2009-10-16",
- "open": "1094.67",
- "high": "1094.67",
- "low": "1081.53",
- "close": "1087.68",
- "volume": "4894740000"
+ "Date": "2000-01-26",
+ "Open": 1412.69,
+ "High": 1412.69,
+ "Low": 1400.14,
+ "Close": 1404.09,
+ "Volume": 1604277248
},
{
- "date": "2009-10-19",
- "open": "1088.22",
- "high": "1100.17",
- "low": "1086.48",
- "close": "1097.91",
- "volume": "4619240000"
+ "Date": "2000-01-27",
+ "Open": 1411.88,
+ "High": 1418.95,
+ "Low": 1380.54,
+ "Close": 1398.56,
+ "Volume": 1724578304
},
{
- "date": "2009-10-20",
- "open": "1098.64",
- "high": "1098.64",
- "low": "1086.16",
- "close": "1091.06",
- "volume": "5396930000"
+ "Date": "2000-01-28",
+ "Open": 1394.15,
+ "High": 1398.56,
+ "Low": 1356.14,
+ "Close": 1360.16,
+ "Volume": 1671224448
},
{
- "date": "2009-10-21",
- "open": "1090.36",
- "high": "1101.36",
- "low": "1080.77",
- "close": "1081.4",
- "volume": "5616290000"
+ "Date": "2000-01-31",
+ "Open": 1360.11,
+ "High": 1394.48,
+ "Low": 1350.14,
+ "Close": 1394.46,
+ "Volume": 1403539840
},
{
- "date": "2009-10-22",
- "open": "1080.96",
- "high": "1095.21",
- "low": "1074.31",
- "close": "1092.91",
- "volume": "5192410000"
+ "Date": "2000-02-01",
+ "Open": 1390.85,
+ "High": 1412.59,
+ "Low": 1384.75,
+ "Close": 1409.28,
+ "Volume": 1411784192
},
{
- "date": "2009-10-23",
- "open": "1095.62",
- "high": "1095.83",
- "low": "1075.49",
- "close": "1079.6",
- "volume": "4767460000"
+ "Date": "2000-02-02",
+ "Open": 1410.02,
+ "High": 1420.53,
+ "Low": 1403.2,
+ "Close": 1409.12,
+ "Volume": 1455721344
},
{
- "date": "2009-10-26",
- "open": "1080.36",
- "high": "1091.75",
- "low": "1065.23",
- "close": "1066.95",
- "volume": "6363380000"
+ "Date": "2000-02-03",
+ "Open": 1409.12,
+ "High": 1426.06,
+ "Low": 1398.54,
+ "Close": 1424.97,
+ "Volume": 1544932480
},
{
- "date": "2009-10-27",
- "open": "1067.54",
- "high": "1072.48",
- "low": "1060.62",
- "close": "1063.41",
- "volume": "5337380000"
+ "Date": "2000-02-04",
+ "Open": 1435,
+ "High": 1436.01,
+ "Low": 1420.53,
+ "Close": 1424.37,
+ "Volume": 1461972224
},
{
- "date": "2009-10-28",
- "open": "1061.51",
- "high": "1063.26",
- "low": "1042.19",
- "close": "1042.63",
- "volume": "6600350000"
+ "Date": "2000-02-07",
+ "Open": 1419.71,
+ "High": 1427.23,
+ "Low": 1413.33,
+ "Close": 1424.24,
+ "Volume": 1243880448
},
{
- "date": "2009-10-29",
- "open": "1043.69",
- "high": "1066.83",
- "low": "1043.69",
- "close": "1066.11",
- "volume": "5595040000"
+ "Date": "2000-02-08",
+ "Open": 1439.55,
+ "High": 1442.02,
+ "Low": 1424.24,
+ "Close": 1441.75,
+ "Volume": 1509766144
},
{
- "date": "2009-10-30",
- "open": "1065.41",
- "high": "1065.41",
- "low": "1033.38",
- "close": "1036.19",
- "volume": "6512420000"
+ "Date": "2000-02-09",
+ "Open": 1433.36,
+ "High": 1444.38,
+ "Low": 1411.64,
+ "Close": 1411.7,
+ "Volume": 1502880640
},
{
- "date": "2009-11-02",
- "open": "1036.18",
- "high": "1052.18",
- "low": "1029.38",
- "close": "1042.88",
- "volume": "6202640000"
+ "Date": "2000-02-10",
+ "Open": 1410.62,
+ "High": 1422.01,
+ "Low": 1406.37,
+ "Close": 1416.83,
+ "Volume": 1422820736
},
{
- "date": "2009-11-03",
- "open": "1040.92",
- "high": "1046.36",
- "low": "1033.94",
- "close": "1045.41",
- "volume": "5487500000"
+ "Date": "2000-02-11",
+ "Open": 1408.84,
+ "High": 1416.95,
+ "Low": 1379.15,
+ "Close": 1387.12,
+ "Volume": 1406119552
},
{
- "date": "2009-11-04",
- "open": "1047.14",
- "high": "1061",
- "low": "1045.15",
- "close": "1046.5",
- "volume": "5635510000"
+ "Date": "2000-02-14",
+ "Open": 1387.12,
+ "High": 1394.55,
+ "Low": 1380.62,
+ "Close": 1389.94,
+ "Volume": 1217993856
},
{
- "date": "2009-11-05",
- "open": "1047.3",
- "high": "1066.65",
- "low": "1047.3",
- "close": "1066.63",
- "volume": "4848350000"
+ "Date": "2000-02-15",
+ "Open": 1389.94,
+ "High": 1407.81,
+ "Low": 1376.21,
+ "Close": 1402.05,
+ "Volume": 1471217664
},
{
- "date": "2009-11-06",
- "open": "1064.95",
- "high": "1071.48",
- "low": "1059.32",
- "close": "1069.3",
- "volume": "4277130000"
+ "Date": "2000-02-16",
+ "Open": 1402.05,
+ "High": 1404.72,
+ "Low": 1385.58,
+ "Close": 1387.67,
+ "Volume": 1358406144
},
{
- "date": "2009-11-09",
- "open": "1072.31",
- "high": "1093.19",
- "low": "1072.31",
- "close": "1093.08",
- "volume": "4460030000"
+ "Date": "2000-02-17",
+ "Open": 1387.67,
+ "High": 1399.83,
+ "Low": 1380.07,
+ "Close": 1388.26,
+ "Volume": 1470573056
},
{
- "date": "2009-11-10",
- "open": "1091.86",
- "high": "1096.42",
- "low": "1087.4",
- "close": "1093.01",
- "volume": "4394770000"
+ "Date": "2000-02-18",
+ "Open": 1388.26,
+ "High": 1388.26,
+ "Low": 1345.29,
+ "Close": 1346.09,
+ "Volume": 1510671488
},
{
- "date": "2009-11-11",
- "open": "1096.04",
- "high": "1105.37",
- "low": "1093.81",
- "close": "1098.51",
- "volume": "4286700000"
+ "Date": "2000-02-22",
+ "Open": 1348.38,
+ "High": 1358.11,
+ "Low": 1331.97,
+ "Close": 1352.17,
+ "Volume": 1429150976
},
{
- "date": "2009-11-12",
- "open": "1098.31",
- "high": "1101.97",
- "low": "1084.9",
- "close": "1087.24",
- "volume": "4160250000"
+ "Date": "2000-02-23",
+ "Open": 1348.52,
+ "High": 1370.12,
+ "Low": 1342.42,
+ "Close": 1360.69,
+ "Volume": 1508588672
},
{
- "date": "2009-11-13",
- "open": "1087.59",
- "high": "1097.79",
- "low": "1085.33",
- "close": "1093.48",
- "volume": "3792610000"
+ "Date": "2000-02-24",
+ "Open": 1355.8,
+ "High": 1364.49,
+ "Low": 1329.9,
+ "Close": 1353.43,
+ "Volume": 1786982400
},
{
- "date": "2009-11-16",
- "open": "1094.13",
- "high": "1113.69",
- "low": "1094.13",
- "close": "1109.3",
- "volume": "4565850000"
+ "Date": "2000-02-25",
+ "Open": 1356.88,
+ "High": 1362.12,
+ "Low": 1329.12,
+ "Close": 1333.36,
+ "Volume": 1536157568
},
{
- "date": "2009-11-17",
- "open": "1109.22",
- "high": "1110.52",
- "low": "1102.19",
- "close": "1110.32",
- "volume": "3824070000"
+ "Date": "2000-02-28",
+ "Open": 1333.36,
+ "High": 1360.82,
+ "Low": 1325.02,
+ "Close": 1348.85,
+ "Volume": 1592590848
},
{
- "date": "2009-11-18",
- "open": "1109.44",
- "high": "1111.1",
- "low": "1102.7",
- "close": "1109.8",
- "volume": "4293340000"
+ "Date": "2000-02-29",
+ "Open": 1348.05,
+ "High": 1369.51,
+ "Low": 1348.05,
+ "Close": 1366.42,
+ "Volume": 1564486144
},
{
- "date": "2009-11-19",
- "open": "1106.44",
- "high": "1106.44",
- "low": "1088.4",
- "close": "1094.9",
- "volume": "4178030000"
+ "Date": "2000-03-01",
+ "Open": 1366.42,
+ "High": 1383,
+ "Low": 1366.42,
+ "Close": 1379.19,
+ "Volume": 1694736128
},
{
- "date": "2009-11-20",
- "open": "1094.66",
- "high": "1094.66",
- "low": "1086.81",
- "close": "1091.38",
- "volume": "3751230000"
+ "Date": "2000-03-02",
+ "Open": 1379.19,
+ "High": 1386.91,
+ "Low": 1370.32,
+ "Close": 1381.76,
+ "Volume": 1693970176
},
{
- "date": "2009-11-23",
- "open": "1094.86",
- "high": "1112.38",
- "low": "1094.86",
- "close": "1106.24",
- "volume": "3827920000"
+ "Date": "2000-03-03",
+ "Open": 1381.76,
+ "High": 1410.88,
+ "Low": 1381.76,
+ "Close": 1409.17,
+ "Volume": 1633690112
},
{
- "date": "2009-11-24",
- "open": "1105.83",
- "high": "1107.56",
- "low": "1097.63",
- "close": "1105.65",
- "volume": "3700820000"
+ "Date": "2000-03-06",
+ "Open": 1409.17,
+ "High": 1409.81,
+ "Low": 1384.79,
+ "Close": 1391.28,
+ "Volume": 1429170304
},
{
- "date": "2009-11-25",
- "open": "1106.49",
- "high": "1111.18",
- "low": "1104.75",
- "close": "1110.63",
- "volume": "3036350000"
+ "Date": "2000-03-07",
+ "Open": 1391.28,
+ "High": 1399.57,
+ "Low": 1349.6,
+ "Close": 1355.62,
+ "Volume": 1773259392
},
{
- "date": "2009-11-27",
- "open": "1105.47",
- "high": "1105.47",
- "low": "1083.74",
- "close": "1091.49",
- "volume": "2362910000"
+ "Date": "2000-03-08",
+ "Open": 1355.62,
+ "High": 1373.59,
+ "Low": 1346.5,
+ "Close": 1366.7,
+ "Volume": 1666098560
},
{
- "date": "2009-11-30",
- "open": "1091.07",
- "high": "1097.24",
- "low": "1086.25",
- "close": "1095.63",
- "volume": "3895520000"
+ "Date": "2000-03-09",
+ "Open": 1366.7,
+ "High": 1401.82,
+ "Low": 1357.85,
+ "Close": 1401.69,
+ "Volume": 1582737536
},
{
- "date": "2009-12-01",
- "open": "1098.89",
- "high": "1112.28",
- "low": "1098.89",
- "close": "1108.86",
- "volume": "4249310000"
+ "Date": "2000-03-10",
+ "Open": 1401.69,
+ "High": 1413.38,
+ "Low": 1392.07,
+ "Close": 1395.07,
+ "Volume": 1607100928
},
{
- "date": "2009-12-02",
- "open": "1109.03",
- "high": "1115.58",
- "low": "1105.29",
- "close": "1109.24",
- "volume": "3941340000"
+ "Date": "2000-03-13",
+ "Open": 1395.07,
+ "High": 1398.45,
+ "Low": 1365.31,
+ "Close": 1383.62,
+ "Volume": 1471566080
},
{
- "date": "2009-12-03",
- "open": "1110.59",
- "high": "1117.28",
- "low": "1098.74",
- "close": "1099.92",
- "volume": "4810030000"
+ "Date": "2000-03-14",
+ "Open": 1383.62,
+ "High": 1395.33,
+ "Low": 1359.14,
+ "Close": 1359.15,
+ "Volume": 1596898176
},
{
- "date": "2009-12-04",
- "open": "1100.43",
- "high": "1119.13",
- "low": "1096.52",
- "close": "1105.98",
- "volume": "5781140000"
+ "Date": "2000-03-15",
+ "Open": 1359.15,
+ "High": 1397.99,
+ "Low": 1356.99,
+ "Close": 1392.15,
+ "Volume": 1899092096
},
{
- "date": "2009-12-07",
- "open": "1105.52",
- "high": "1110.72",
- "low": "1100.83",
- "close": "1103.25",
- "volume": "4103360000"
+ "Date": "2000-03-16",
+ "Open": 1392.15,
+ "High": 1458.47,
+ "Low": 1392.15,
+ "Close": 1458.47,
+ "Volume": 2084261760
},
{
- "date": "2009-12-08",
- "open": "1103.04",
- "high": "1103.04",
- "low": "1088.61",
- "close": "1091.94",
- "volume": "4748030000"
+ "Date": "2000-03-17",
+ "Open": 1458.47,
+ "High": 1476.64,
+ "Low": 1453.2,
+ "Close": 1464.47,
+ "Volume": 1801379456
},
{
- "date": "2009-12-09",
- "open": "1091.07",
- "high": "1097.04",
- "low": "1085.89",
- "close": "1095.95",
- "volume": "4115410000"
+ "Date": "2000-03-20",
+ "Open": 1464.47,
+ "High": 1470.23,
+ "Low": 1448.43,
+ "Close": 1456.63,
+ "Volume": 1324601344
},
{
- "date": "2009-12-10",
- "open": "1098.69",
- "high": "1106.25",
- "low": "1098.69",
- "close": "1102.35",
- "volume": "3996490000"
+ "Date": "2000-03-21",
+ "Open": 1456.63,
+ "High": 1493.93,
+ "Low": 1446.04,
+ "Close": 1493.87,
+ "Volume": 1514357760
},
{
- "date": "2009-12-11",
- "open": "1103.96",
- "high": "1108.5",
- "low": "1101.34",
- "close": "1106.41",
- "volume": "3791090000"
+ "Date": "2000-03-22",
+ "Open": 1493.87,
+ "High": 1505.08,
+ "Low": 1487.33,
+ "Close": 1500.64,
+ "Volume": 1497977728
},
{
- "date": "2009-12-14",
- "open": "1107.84",
- "high": "1114.76",
- "low": "1107.84",
- "close": "1114.11",
- "volume": "4548490000"
+ "Date": "2000-03-23",
+ "Open": 1500.64,
+ "High": 1532.13,
+ "Low": 1493.76,
+ "Close": 1527.35,
+ "Volume": 1567850624
},
{
- "date": "2009-12-15",
- "open": "1114.11",
- "high": "1114.11",
- "low": "1105.35",
- "close": "1107.93",
- "volume": "5045100000"
+ "Date": "2000-03-24",
+ "Open": 1527.35,
+ "High": 1553.11,
+ "Low": 1516.85,
+ "Close": 1527.46,
+ "Volume": 1469847680
},
{
- "date": "2009-12-16",
- "open": "1108.61",
- "high": "1116.21",
- "low": "1107.96",
- "close": "1109.18",
- "volume": "4829820000"
+ "Date": "2000-03-27",
+ "Open": 1527.46,
+ "High": 1534.66,
+ "Low": 1518.62,
+ "Close": 1523.86,
+ "Volume": 1220249216
},
{
- "date": "2009-12-17",
- "open": "1106.36",
- "high": "1106.36",
- "low": "1095.88",
- "close": "1096.08",
- "volume": "7615070000"
+ "Date": "2000-03-28",
+ "Open": 1523.86,
+ "High": 1527.2,
+ "Low": 1507.2,
+ "Close": 1507.73,
+ "Volume": 1302996096
},
{
- "date": "2009-12-18",
- "open": "1097.86",
- "high": "1103.74",
- "low": "1093.88",
- "close": "1102.47",
- "volume": "6325890000"
+ "Date": "2000-03-29",
+ "Open": 1507.73,
+ "High": 1521.36,
+ "Low": 1497.32,
+ "Close": 1508.52,
+ "Volume": 1488974336
},
{
- "date": "2009-12-21",
- "open": "1105.31",
- "high": "1117.68",
- "low": "1105.31",
- "close": "1114.05",
- "volume": "3977340000"
+ "Date": "2000-03-30",
+ "Open": 1508.52,
+ "High": 1517.43,
+ "Low": 1474.63,
+ "Close": 1487.92,
+ "Volume": 1799515392
},
{
- "date": "2009-12-22",
- "open": "1114.51",
- "high": "1120.27",
- "low": "1114.51",
- "close": "1118.02",
- "volume": "3641130000"
+ "Date": "2000-03-31",
+ "Open": 1487.92,
+ "High": 1519.81,
+ "Low": 1484.38,
+ "Close": 1498.58,
+ "Volume": 1745439360
},
{
- "date": "2009-12-23",
- "open": "1118.84",
- "high": "1121.58",
- "low": "1116",
- "close": "1120.59",
- "volume": "3166870000"
+ "Date": "2000-04-03",
+ "Open": 1498.58,
+ "High": 1507.08,
+ "Low": 1487.09,
+ "Close": 1505.97,
+ "Volume": 1622118528
},
{
- "date": "2009-12-24",
- "open": "1121.08",
- "high": "1126.48",
- "low": "1121.08",
- "close": "1126.48",
- "volume": "1267710000"
+ "Date": "2000-04-04",
+ "Open": 1505.97,
+ "High": 1526.22,
+ "Low": 1417.22,
+ "Close": 1494.73,
+ "Volume": 2477212416
},
{
- "date": "2009-12-28",
- "open": "1127.53",
- "high": "1130.38",
- "low": "1123.51",
- "close": "1127.78",
- "volume": "2716400000"
+ "Date": "2000-04-05",
+ "Open": 1494.73,
+ "High": 1506.55,
+ "Low": 1478.06,
+ "Close": 1487.37,
+ "Volume": 1615363456
},
{
- "date": "2009-12-29",
- "open": "1128.55",
- "high": "1130.38",
- "low": "1126.08",
- "close": "1126.2",
- "volume": "2491020000"
+ "Date": "2000-04-06",
+ "Open": 1501.34,
+ "High": 1511.76,
+ "Low": 1487.37,
+ "Close": 1501.34,
+ "Volume": 1450029824
},
{
- "date": "2009-12-30",
- "open": "1125.53",
- "high": "1126.42",
- "low": "1121.94",
- "close": "1126.42",
- "volume": "2277300000"
+ "Date": "2000-04-07",
+ "Open": 1501.34,
+ "High": 1518.48,
+ "Low": 1501.34,
+ "Close": 1516.35,
+ "Volume": 1258800640
},
{
- "date": "2009-12-31",
- "open": "1126.6",
- "high": "1127.64",
- "low": "1114.81",
- "close": "1115.1",
- "volume": "2076990000"
+ "Date": "2000-04-10",
+ "Open": 1516.35,
+ "High": 1527.11,
+ "Low": 1503.02,
+ "Close": 1504.46,
+ "Volume": 1284801280
},
{
- "date": "2010-01-04",
- "open": "1116.56",
- "high": "1133.87",
- "low": "1116.56",
- "close": "1132.99",
- "volume": "3991400000"
+ "Date": "2000-04-11",
+ "Open": 1504.46,
+ "High": 1512.8,
+ "Low": 1486.88,
+ "Close": 1500.59,
+ "Volume": 1557413760
},
{
- "date": "2010-01-05",
- "open": "1132.66",
- "high": "1136.63",
- "low": "1129.66",
- "close": "1136.52",
- "volume": "2491020000"
+ "Date": "2000-04-12",
+ "Open": 1500.59,
+ "High": 1510.59,
+ "Low": 1466.15,
+ "Close": 1467.17,
+ "Volume": 1851300864
},
{
- "date": "2010-01-06",
- "open": "1135.71",
- "high": "1139.19",
- "low": "1133.95",
- "close": "1137.14",
- "volume": "4972660000"
+ "Date": "2000-04-13",
+ "Open": 1467.17,
+ "High": 1477.36,
+ "Low": 1440.34,
+ "Close": 1440.51,
+ "Volume": 1702777856
},
{
- "date": "2010-01-07",
- "open": "1136.27",
- "high": "1142.46",
- "low": "1131.32",
- "close": "1141.69",
- "volume": "5270680000"
+ "Date": "2000-04-14",
+ "Open": 1440.51,
+ "High": 1440.51,
+ "Low": 1339.4,
+ "Close": 1356.56,
+ "Volume": 2024858240
},
{
- "date": "2010-01-08",
- "open": "1140.52",
- "high": "1145.39",
- "low": "1136.22",
- "close": "1144.98",
- "volume": "4389590000"
+ "Date": "2000-04-17",
+ "Open": 1356.56,
+ "High": 1401.48,
+ "Low": 1346.68,
+ "Close": 1401.44,
+ "Volume": 1933351424
},
{
- "date": "2010-01-11",
- "open": "1145.96",
- "high": "1149.74",
- "low": "1142.02",
- "close": "1146.98",
- "volume": "4255780000"
+ "Date": "2000-04-18",
+ "Open": 1401.44,
+ "High": 1441.61,
+ "Low": 1397.61,
+ "Close": 1441.61,
+ "Volume": 1772849792
},
{
- "date": "2010-01-12",
- "open": "1143.81",
- "high": "1143.81",
- "low": "1131.77",
- "close": "1136.22",
- "volume": "4716160000"
+ "Date": "2000-04-19",
+ "Open": 1441.61,
+ "High": 1447.69,
+ "Low": 1425.26,
+ "Close": 1427.47,
+ "Volume": 1504530048
},
{
- "date": "2010-01-13",
- "open": "1137.31",
- "high": "1148.4",
- "low": "1133.18",
- "close": "1145.68",
- "volume": "4170360000"
+ "Date": "2000-04-20",
+ "Open": 1427.47,
+ "High": 1435.43,
+ "Low": 1421.98,
+ "Close": 1434.54,
+ "Volume": 1279868672
},
{
- "date": "2010-01-14",
- "open": "1145.68",
- "high": "1150.41",
- "low": "1143.8",
- "close": "1148.46",
- "volume": "3915200000"
+ "Date": "2000-04-24",
+ "Open": 1434.54,
+ "High": 1434.54,
+ "Low": 1407.15,
+ "Close": 1429.86,
+ "Volume": 1344781952
},
{
- "date": "2010-01-15",
- "open": "1147.72",
- "high": "1147.77",
- "low": "1131.39",
- "close": "1136.03",
- "volume": "4758730000"
+ "Date": "2000-04-25",
+ "Open": 1429.86,
+ "High": 1477.67,
+ "Low": 1429.86,
+ "Close": 1477.44,
+ "Volume": 1553796096
},
{
- "date": "2010-01-19",
- "open": "1136.03",
- "high": "1150.45",
- "low": "1135.77",
- "close": "1150.23",
- "volume": "4724830000"
+ "Date": "2000-04-26",
+ "Open": 1477.44,
+ "High": 1482.81,
+ "Low": 1457.27,
+ "Close": 1460.99,
+ "Volume": 1461773440
},
{
- "date": "2010-01-20",
- "open": "1147.95",
- "high": "1147.95",
- "low": "1129.25",
- "close": "1138.04",
- "volume": "4810560000"
+ "Date": "2000-04-27",
+ "Open": 1460.99,
+ "High": 1469.14,
+ "Low": 1434.85,
+ "Close": 1464.92,
+ "Volume": 1491324800
},
{
- "date": "2010-01-21",
- "open": "1138.68",
- "high": "1141.58",
- "low": "1114.84",
- "close": "1116.48",
- "volume": "6874290000"
+ "Date": "2000-04-28",
+ "Open": 1464.92,
+ "High": 1473.42,
+ "Low": 1448.48,
+ "Close": 1452.43,
+ "Volume": 1342962816
},
{
- "date": "2010-01-22",
- "open": "1115.49",
- "high": "1115.49",
- "low": "1090.18",
- "close": "1091.76",
- "volume": "6208650000"
+ "Date": "2000-05-01",
+ "Open": 1452.43,
+ "High": 1481.43,
+ "Low": 1452.43,
+ "Close": 1468.25,
+ "Volume": 1260646528
},
{
- "date": "2010-01-25",
- "open": "1092.4",
- "high": "1102.97",
- "low": "1092.4",
- "close": "1096.78",
- "volume": "4481390000"
+ "Date": "2000-05-02",
+ "Open": 1468.25,
+ "High": 1468.25,
+ "Low": 1445.14,
+ "Close": 1446.29,
+ "Volume": 1333459840
},
{
- "date": "2010-01-26",
- "open": "1095.8",
- "high": "1103.69",
- "low": "1089.86",
- "close": "1092.17",
- "volume": "4731910000"
+ "Date": "2000-05-03",
+ "Open": 1446.29,
+ "High": 1446.29,
+ "Low": 1398.36,
+ "Close": 1415.1,
+ "Volume": 1476389760
},
{
- "date": "2010-01-27",
- "open": "1091.94",
- "high": "1099.51",
- "low": "1083.11",
- "close": "1097.5",
- "volume": "5319120000"
+ "Date": "2000-05-04",
+ "Open": 1415.1,
+ "High": 1420.51,
+ "Low": 1404.98,
+ "Close": 1409.57,
+ "Volume": 1337702144
},
{
- "date": "2010-01-28",
- "open": "1096.93",
- "high": "1100.22",
- "low": "1078.46",
- "close": "1084.53",
- "volume": "5452400000"
+ "Date": "2000-05-05",
+ "Open": 1409.57,
+ "High": 1435.87,
+ "Low": 1405.16,
+ "Close": 1432.63,
+ "Volume": 1108711936
},
{
- "date": "2010-01-29",
- "open": "1087.61",
- "high": "1096.45",
- "low": "1071.59",
- "close": "1073.87",
- "volume": "5412850000"
+ "Date": "2000-05-08",
+ "Open": 1432.63,
+ "High": 1432.63,
+ "Low": 1416.92,
+ "Close": 1424.17,
+ "Volume": 1082745984
},
{
- "date": "2010-02-01",
- "open": "1073.89",
- "high": "1089.38",
- "low": "1073.89",
- "close": "1089.19",
- "volume": "4077610000"
+ "Date": "2000-05-09",
+ "Open": 1424.17,
+ "High": 1429.81,
+ "Low": 1401.86,
+ "Close": 1412.14,
+ "Volume": 1262602752
},
{
- "date": "2010-02-02",
- "open": "1090.05",
- "high": "1104.73",
- "low": "1087.96",
- "close": "1103.32",
- "volume": "4749540000"
+ "Date": "2000-05-10",
+ "Open": 1412.14,
+ "High": 1412.14,
+ "Low": 1375.21,
+ "Close": 1383.05,
+ "Volume": 1588900480
},
{
- "date": "2010-02-03",
- "open": "1100.67",
- "high": "1102.72",
- "low": "1093.97",
- "close": "1097.28",
- "volume": "4285450000"
+ "Date": "2000-05-11",
+ "Open": 1383.05,
+ "High": 1410.25,
+ "Low": 1383.05,
+ "Close": 1407.81,
+ "Volume": 1390265344
},
{
- "date": "2010-02-04",
- "open": "1097.25",
- "high": "1097.25",
- "low": "1062.78",
- "close": "1063.11",
- "volume": "5859690000"
+ "Date": "2000-05-12",
+ "Open": 1407.81,
+ "High": 1430.2,
+ "Low": 1407.81,
+ "Close": 1420.96,
+ "Volume": 1187467136
},
{
- "date": "2010-02-05",
- "open": "1064.12",
- "high": "1067.13",
- "low": "1044.5",
- "close": "1066.19",
- "volume": "6438900000"
+ "Date": "2000-05-15",
+ "Open": 1420.96,
+ "High": 1452.38,
+ "Low": 1417.05,
+ "Close": 1452.36,
+ "Volume": 1144565760
},
{
- "date": "2010-02-08",
- "open": "1065.51",
- "high": "1071.2",
- "low": "1056.51",
- "close": "1056.74",
- "volume": "4089820000"
+ "Date": "2000-05-16",
+ "Open": 1452.36,
+ "High": 1470.4,
+ "Low": 1450.76,
+ "Close": 1466.04,
+ "Volume": 1323437056
},
{
- "date": "2010-02-09",
- "open": "1060.06",
- "high": "1079.28",
- "low": "1060.06",
- "close": "1070.52",
- "volume": "5114260000"
+ "Date": "2000-05-17",
+ "Open": 1466.04,
+ "High": 1466.04,
+ "Low": 1441.63,
+ "Close": 1447.8,
+ "Volume": 1142618880
},
{
- "date": "2010-02-10",
- "open": "1069.68",
- "high": "1073.67",
- "low": "1059.34",
- "close": "1068.13",
- "volume": "4251450000"
+ "Date": "2000-05-18",
+ "Open": 1447.8,
+ "High": 1457.96,
+ "Low": 1436.65,
+ "Close": 1437.21,
+ "Volume": 1140649728
},
{
- "date": "2010-02-11",
- "open": "1067.1",
- "high": "1080.04",
- "low": "1060.59",
- "close": "1078.47",
- "volume": "4400870000"
+ "Date": "2000-05-19",
+ "Open": 1437.21,
+ "High": 1437.21,
+ "Low": 1401.76,
+ "Close": 1406.95,
+ "Volume": 1309976320
},
{
- "date": "2010-02-12",
- "open": "1075.95",
- "high": "1077.81",
- "low": "1062.97",
- "close": "1075.51",
- "volume": "4160680000"
+ "Date": "2000-05-22",
+ "Open": 1406.95,
+ "High": 1410.32,
+ "Low": 1368.62,
+ "Close": 1400.72,
+ "Volume": 1419744384
},
{
- "date": "2010-02-16",
- "open": "1079.13",
- "high": "1095.67",
- "low": "1079.13",
- "close": "1094.87",
- "volume": "4080770000"
+ "Date": "2000-05-23",
+ "Open": 1400.72,
+ "High": 1403.77,
+ "Low": 1373.43,
+ "Close": 1373.86,
+ "Volume": 1274778112
},
{
- "date": "2010-02-17",
- "open": "1096.14",
- "high": "1101.03",
- "low": "1094.72",
- "close": "1099.51",
- "volume": "4259230000"
+ "Date": "2000-05-24",
+ "Open": 1373.86,
+ "High": 1401.41,
+ "Low": 1361.2,
+ "Close": 1399.05,
+ "Volume": 1775952256
},
{
- "date": "2010-02-18",
- "open": "1099.03",
- "high": "1108.24",
- "low": "1097.48",
- "close": "1106.75",
- "volume": "3878620000"
+ "Date": "2000-05-25",
+ "Open": 1399.05,
+ "High": 1411.65,
+ "Low": 1373.93,
+ "Close": 1381.52,
+ "Volume": 1494004096
},
{
- "date": "2010-02-19",
- "open": "1105.49",
- "high": "1112.42",
- "low": "1100.8",
- "close": "1109.17",
- "volume": "3944280000"
+ "Date": "2000-05-26",
+ "Open": 1381.52,
+ "High": 1391.42,
+ "Low": 1369.75,
+ "Close": 1378.02,
+ "Volume": 1010796032
},
{
- "date": "2010-02-22",
- "open": "1110",
- "high": "1112.29",
- "low": "1105.38",
- "close": "1108.01",
- "volume": "3814440000"
+ "Date": "2000-05-30",
+ "Open": 1378.02,
+ "High": 1422.45,
+ "Low": 1377.8,
+ "Close": 1422.45,
+ "Volume": 1268051712
},
{
- "date": "2010-02-23",
- "open": "1107.49",
- "high": "1108.58",
- "low": "1092.18",
- "close": "1094.6",
- "volume": "4521050000"
+ "Date": "2000-05-31",
+ "Open": 1422.45,
+ "High": 1434.56,
+ "Low": 1415.39,
+ "Close": 1420.6,
+ "Volume": 1430080256
},
{
- "date": "2010-02-24",
- "open": "1095.89",
- "high": "1106.42",
- "low": "1095.5",
- "close": "1105.24",
- "volume": "4168360000"
+ "Date": "2000-06-01",
+ "Open": 1420.6,
+ "High": 1448.81,
+ "Low": 1420.6,
+ "Close": 1448.81,
+ "Volume": 1391106560
},
{
- "date": "2010-02-25",
- "open": "1101.24",
- "high": "1103.5",
- "low": "1086.02",
- "close": "1102.94",
- "volume": "4521130000"
+ "Date": "2000-06-02",
+ "Open": 1448.81,
+ "High": 1483.43,
+ "Low": 1448.81,
+ "Close": 1477.26,
+ "Volume": 1604295040
},
{
- "date": "2010-02-26",
- "open": "1103.1",
- "high": "1107.24",
- "low": "1097.56",
- "close": "1104.49",
- "volume": "3945190000"
+ "Date": "2000-06-05",
+ "Open": 1477.26,
+ "High": 1477.26,
+ "Low": 1464.67,
+ "Close": 1467.63,
+ "Volume": 1163600640
},
{
- "date": "2010-03-01",
- "open": "1105.36",
- "high": "1116.11",
- "low": "1105.36",
- "close": "1115.71",
- "volume": "3847640000"
+ "Date": "2000-06-06",
+ "Open": 1467.63,
+ "High": 1471.32,
+ "Low": 1454.78,
+ "Close": 1457.84,
+ "Volume": 1267829376
},
{
- "date": "2010-03-02",
- "open": "1117.01",
- "high": "1123.46",
- "low": "1116.51",
- "close": "1118.31",
- "volume": "4134680000"
+ "Date": "2000-06-07",
+ "Open": 1457.84,
+ "High": 1474.57,
+ "Low": 1455.22,
+ "Close": 1471.36,
+ "Volume": 1149750656
},
{
- "date": "2010-03-03",
- "open": "1119.36",
- "high": "1125.64",
- "low": "1116.58",
- "close": "1118.79",
- "volume": "3951320000"
+ "Date": "2000-06-08",
+ "Open": 1471.36,
+ "High": 1475.64,
+ "Low": 1456.47,
+ "Close": 1461.67,
+ "Volume": 1167541120
},
{
- "date": "2010-03-04",
- "open": "1119.12",
- "high": "1123.73",
- "low": "1116.66",
- "close": "1122.97",
- "volume": "3945010000"
+ "Date": "2000-06-09",
+ "Open": 1461.67,
+ "High": 1472.66,
+ "Low": 1454.88,
+ "Close": 1456.95,
+ "Volume": 1025824704
},
{
- "date": "2010-03-05",
- "open": "1125.12",
- "high": "1139.38",
- "low": "1125.12",
- "close": "1138.7",
- "volume": "4133000000"
+ "Date": "2000-06-12",
+ "Open": 1445.99,
+ "High": 1463.01,
+ "Low": 1445.99,
+ "Close": 1446,
+ "Volume": 1063186176
},
{
- "date": "2010-03-08",
- "open": "1138.4",
- "high": "1141.05",
- "low": "1136.77",
- "close": "1138.5",
- "volume": "3774680000"
+ "Date": "2000-06-13",
+ "Open": 1446,
+ "High": 1470.36,
+ "Low": 1442.49,
+ "Close": 1469.44,
+ "Volume": 1230604928
},
{
- "date": "2010-03-09",
- "open": "1137.56",
- "high": "1145.37",
- "low": "1134.9",
- "close": "1140.45",
- "volume": "5185570000"
+ "Date": "2000-06-14",
+ "Open": 1469.44,
+ "High": 1483.58,
+ "Low": 1467.84,
+ "Close": 1470.54,
+ "Volume": 1250296832
},
{
- "date": "2010-03-10",
- "open": "1140.22",
- "high": "1148.26",
- "low": "1140.09",
- "close": "1145.61",
- "volume": "5469120000"
+ "Date": "2000-06-15",
+ "Open": 1470.54,
+ "High": 1482.02,
+ "Low": 1464.46,
+ "Close": 1478.6,
+ "Volume": 1375944960
},
{
- "date": "2010-03-11",
- "open": "1143.96",
- "high": "1150.24",
- "low": "1138.99",
- "close": "1150.24",
- "volume": "4669060000"
+ "Date": "2000-06-16",
+ "Open": 1478.73,
+ "High": 1480.95,
+ "Low": 1460.33,
+ "Close": 1464.46,
+ "Volume": 1615020544
},
{
- "date": "2010-03-12",
- "open": "1151.71",
- "high": "1153.41",
- "low": "1146.97",
- "close": "1149.99",
- "volume": "4928160000"
+ "Date": "2000-06-19",
+ "Open": 1464.46,
+ "High": 1488.98,
+ "Low": 1459,
+ "Close": 1486,
+ "Volume": 1280608640
},
{
- "date": "2010-03-15",
- "open": "1148.53",
- "high": "1150.98",
- "low": "1141.45",
- "close": "1150.51",
- "volume": "4164110000"
+ "Date": "2000-06-20",
+ "Open": 1486,
+ "High": 1487.22,
+ "Low": 1470.23,
+ "Close": 1475.95,
+ "Volume": 1415093504
},
{
- "date": "2010-03-16",
- "open": "1150.83",
- "high": "1160.28",
- "low": "1150.35",
- "close": "1159.46",
- "volume": "4369770000"
+ "Date": "2000-06-21",
+ "Open": 1475.95,
+ "High": 1482.24,
+ "Low": 1468.49,
+ "Close": 1479.13,
+ "Volume": 1313355904
},
{
- "date": "2010-03-17",
- "open": "1159.94",
- "high": "1169.84",
- "low": "1159.94",
- "close": "1166.21",
- "volume": "4963200000"
+ "Date": "2000-06-22",
+ "Open": 1479.13,
+ "High": 1479.13,
+ "Low": 1448.06,
+ "Close": 1452.18,
+ "Volume": 1309055872
},
{
- "date": "2010-03-18",
- "open": "1166.13",
- "high": "1167.77",
- "low": "1161.16",
- "close": "1165.83",
- "volume": "4234510000"
+ "Date": "2000-06-23",
+ "Open": 1452.18,
+ "High": 1459.82,
+ "Low": 1438.35,
+ "Close": 1441.48,
+ "Volume": 1092395648
},
{
- "date": "2010-03-19",
- "open": "1166.68",
- "high": "1169.2",
- "low": "1155.33",
- "close": "1159.9",
- "volume": "5212410000"
+ "Date": "2000-06-26",
+ "Open": 1441.48,
+ "High": 1462.34,
+ "Low": 1441.48,
+ "Close": 1455.31,
+ "Volume": 1143472896
},
{
- "date": "2010-03-22",
- "open": "1157.25",
- "high": "1167.82",
- "low": "1152.88",
- "close": "1165.81",
- "volume": "4261680000"
+ "Date": "2000-06-27",
+ "Open": 1455.31,
+ "High": 1463.35,
+ "Low": 1450.55,
+ "Close": 1450.55,
+ "Volume": 1230602112
},
{
- "date": "2010-03-23",
- "open": "1166.47",
- "high": "1174.72",
- "low": "1163.83",
- "close": "1174.17",
- "volume": "4411640000"
+ "Date": "2000-06-28",
+ "Open": 1450.55,
+ "High": 1467.63,
+ "Low": 1450.55,
+ "Close": 1454.82,
+ "Volume": 1358430848
},
{
- "date": "2010-03-24",
- "open": "1172.7",
- "high": "1173.04",
- "low": "1166.01",
- "close": "1167.72",
- "volume": "4705750000"
+ "Date": "2000-06-29",
+ "Open": 1454.82,
+ "High": 1455.17,
+ "Low": 1434.64,
+ "Close": 1442.39,
+ "Volume": 1396540160
},
{
- "date": "2010-03-25",
- "open": "1170.03",
- "high": "1180.69",
- "low": "1165.09",
- "close": "1165.73",
- "volume": "5668900000"
+ "Date": "2000-06-30",
+ "Open": 1442.39,
+ "High": 1454.68,
+ "Low": 1438.71,
+ "Close": 1454.6,
+ "Volume": 1532624384
},
{
- "date": "2010-03-26",
- "open": "1167.58",
- "high": "1173.93",
- "low": "1161.48",
- "close": "1166.59",
- "volume": "4708420000"
+ "Date": "2000-07-03",
+ "Open": 1454.6,
+ "High": 1469.58,
+ "Low": 1450.85,
+ "Close": 1469.32,
+ "Volume": 573703872
},
{
- "date": "2010-03-29",
- "open": "1167.71",
- "high": "1174.85",
- "low": "1167.71",
- "close": "1173.22",
- "volume": "4375580000"
+ "Date": "2000-07-05",
+ "Open": 1469.54,
+ "High": 1469.54,
+ "Low": 1442.48,
+ "Close": 1446.23,
+ "Volume": 1374706816
},
{
- "date": "2010-03-30",
- "open": "1173.75",
- "high": "1177.83",
- "low": "1168.92",
- "close": "1173.27",
- "volume": "4085000000"
+ "Date": "2000-07-06",
+ "Open": 1446.23,
+ "High": 1461.65,
+ "Low": 1439.6,
+ "Close": 1456.67,
+ "Volume": 1300021248
},
{
- "date": "2010-03-31",
- "open": "1171.75",
- "high": "1174.56",
- "low": "1165.77",
- "close": "1169.43",
- "volume": "4484340000"
+ "Date": "2000-07-07",
+ "Open": 1456.67,
+ "High": 1485.15,
+ "Low": 1456.67,
+ "Close": 1478.9,
+ "Volume": 1300216064
},
{
- "date": "2010-04-01",
- "open": "1171.23",
- "high": "1181.43",
- "low": "1170.69",
- "close": "1178.1",
- "volume": "4006870000"
+ "Date": "2000-07-10",
+ "Open": 1478.9,
+ "High": 1486.5,
+ "Low": 1474.73,
+ "Close": 1475.62,
+ "Volume": 1180167552
},
{
- "date": "2010-04-05",
- "open": "1178.71",
- "high": "1187.73",
- "low": "1178.71",
- "close": "1187.44",
- "volume": "3881620000"
+ "Date": "2000-07-11",
+ "Open": 1475.62,
+ "High": 1488.88,
+ "Low": 1470.47,
+ "Close": 1480.88,
+ "Volume": 1323076096
},
{
- "date": "2010-04-06",
- "open": "1186.01",
- "high": "1191.8",
- "low": "1182.77",
- "close": "1189.44",
- "volume": "4086180000"
+ "Date": "2000-07-12",
+ "Open": 1480.88,
+ "High": 1497.48,
+ "Low": 1480.88,
+ "Close": 1492.92,
+ "Volume": 1309041664
},
{
- "date": "2010-04-07",
- "open": "1188.23",
- "high": "1189.6",
- "low": "1177.25",
- "close": "1182.45",
- "volume": "5101430000"
+ "Date": "2000-07-13",
+ "Open": 1492.92,
+ "High": 1501.39,
+ "Low": 1489.65,
+ "Close": 1495.84,
+ "Volume": 1437654144
},
{
- "date": "2010-04-08",
- "open": "1181.75",
- "high": "1188.55",
- "low": "1175.12",
- "close": "1186.44",
- "volume": "4726970000"
+ "Date": "2000-07-14",
+ "Open": 1495.84,
+ "High": 1509.98,
+ "Low": 1494.67,
+ "Close": 1509.98,
+ "Volume": 1318435584
},
{
- "date": "2010-04-09",
- "open": "1187.47",
- "high": "1194.66",
- "low": "1187.15",
- "close": "1194.37",
- "volume": "4511570000"
+ "Date": "2000-07-17",
+ "Open": 1509.98,
+ "High": 1517.24,
+ "Low": 1505.33,
+ "Close": 1510.49,
+ "Volume": 1266431744
},
{
- "date": "2010-04-12",
- "open": "1194.94",
- "high": "1199.2",
- "low": "1194.71",
- "close": "1196.48",
- "volume": "4607090000"
+ "Date": "2000-07-18",
+ "Open": 1510.49,
+ "High": 1510.49,
+ "Low": 1491.41,
+ "Close": 1493.74,
+ "Volume": 1260591488
},
{
- "date": "2010-04-13",
- "open": "1195.94",
- "high": "1199.04",
- "low": "1188.82",
- "close": "1197.3",
- "volume": "5403580000"
+ "Date": "2000-07-19",
+ "Open": 1493.74,
+ "High": 1495.55,
+ "Low": 1479.76,
+ "Close": 1481.96,
+ "Volume": 1260743552
},
{
- "date": "2010-04-14",
- "open": "1198.69",
- "high": "1210.65",
- "low": "1198.69",
- "close": "1210.65",
- "volume": "5760040000"
+ "Date": "2000-07-20",
+ "Open": 1481.96,
+ "High": 1501.88,
+ "Low": 1481.96,
+ "Close": 1495.57,
+ "Volume": 1572983936
},
{
- "date": "2010-04-15",
- "open": "1210.77",
- "high": "1213.92",
- "low": "1208.5",
- "close": "1211.67",
- "volume": "5995330000"
+ "Date": "2000-07-21",
+ "Open": 1493.97,
+ "High": 1495.57,
+ "Low": 1477.95,
+ "Close": 1480.19,
+ "Volume": 1488155264
},
{
- "date": "2010-04-16",
- "open": "1210.17",
- "high": "1210.17",
- "low": "1186.77",
- "close": "1192.13",
- "volume": "8108470000"
+ "Date": "2000-07-24",
+ "Open": 1480.19,
+ "High": 1485.85,
+ "Low": 1463.81,
+ "Close": 1464.29,
+ "Volume": 1334014720
},
{
- "date": "2010-04-19",
- "open": "1192.06",
- "high": "1197.87",
- "low": "1183.68",
- "close": "1197.52",
- "volume": "6597740000"
+ "Date": "2000-07-25",
+ "Open": 1464.29,
+ "High": 1476.26,
+ "Low": 1464.29,
+ "Close": 1474.47,
+ "Volume": 1299364352
},
{
- "date": "2010-04-20",
- "open": "1199.04",
- "high": "1208.58",
- "low": "1199.04",
- "close": "1207.17",
- "volume": "5316590000"
+ "Date": "2000-07-26",
+ "Open": 1474.47,
+ "High": 1474.47,
+ "Low": 1452.42,
+ "Close": 1452.42,
+ "Volume": 1646791552
},
{
- "date": "2010-04-21",
- "open": "1207.16",
- "high": "1210.99",
- "low": "1198.85",
- "close": "1205.94",
- "volume": "5724310000"
+ "Date": "2000-07-27",
+ "Open": 1452.42,
+ "High": 1464.75,
+ "Low": 1445.3,
+ "Close": 1449.62,
+ "Volume": 1465723520
},
{
- "date": "2010-04-22",
- "open": "1202.52",
- "high": "1210.27",
- "low": "1190.19",
- "close": "1208.67",
- "volume": "6035780000"
+ "Date": "2000-07-28",
+ "Open": 1449.62,
+ "High": 1456.35,
+ "Low": 1414.16,
+ "Close": 1419.89,
+ "Volume": 1413185408
},
{
- "date": "2010-04-23",
- "open": "1207.87",
- "high": "1217.28",
- "low": "1205.1",
- "close": "1217.28",
- "volume": "5326060000"
+ "Date": "2000-07-31",
+ "Open": 1419.89,
+ "High": 1437.63,
+ "Low": 1418.26,
+ "Close": 1430.83,
+ "Volume": 1277443328
},
{
- "date": "2010-04-26",
- "open": "1217.07",
- "high": "1219.8",
- "low": "1211.07",
- "close": "1212.05",
- "volume": "5647760000"
+ "Date": "2000-08-01",
+ "Open": 1430.83,
+ "High": 1443.52,
+ "Low": 1428.84,
+ "Close": 1438.1,
+ "Volume": 1157645952
},
{
- "date": "2010-04-27",
- "open": "1209.92",
- "high": "1211.38",
- "low": "1181.62",
- "close": "1183.71",
- "volume": "7454540000"
+ "Date": "2000-08-02",
+ "Open": 1438.1,
+ "High": 1451.58,
+ "Low": 1433.54,
+ "Close": 1438.7,
+ "Volume": 1279152384
},
{
- "date": "2010-04-28",
- "open": "1184.59",
- "high": "1195.05",
- "low": "1181.81",
- "close": "1191.36",
- "volume": "6342310000"
+ "Date": "2000-08-03",
+ "Open": 1438.7,
+ "High": 1454.35,
+ "Low": 1426.05,
+ "Close": 1452.56,
+ "Volume": 1446824064
},
{
- "date": "2010-04-29",
- "open": "1193.3",
- "high": "1209.36",
- "low": "1193.3",
- "close": "1206.78",
- "volume": "6059410000"
+ "Date": "2000-08-04",
+ "Open": 1452.56,
+ "High": 1462.93,
+ "Low": 1451.46,
+ "Close": 1462.93,
+ "Volume": 1277645440
},
{
- "date": "2010-04-30",
- "open": "1206.77",
- "high": "1207.99",
- "low": "1186.32",
- "close": "1186.69",
- "volume": "6048260000"
+ "Date": "2000-08-07",
+ "Open": 1462.93,
+ "High": 1480.89,
+ "Low": 1460.79,
+ "Close": 1479.32,
+ "Volume": 1171738112
},
{
- "date": "2010-05-03",
- "open": "1188.58",
- "high": "1205.13",
- "low": "1188.58",
- "close": "1202.26",
- "volume": "4938050000"
+ "Date": "2000-08-08",
+ "Open": 1479.32,
+ "High": 1484.52,
+ "Low": 1472.61,
+ "Close": 1482.8,
+ "Volume": 1310050944
},
{
- "date": "2010-05-04",
- "open": "1197.5",
- "high": "1197.5",
- "low": "1168.12",
- "close": "1173.6",
- "volume": "6594720000"
+ "Date": "2000-08-09",
+ "Open": 1482.8,
+ "High": 1490.33,
+ "Low": 1471.16,
+ "Close": 1472.87,
+ "Volume": 1378807808
},
{
- "date": "2010-05-05",
- "open": "1169.24",
- "high": "1175.95",
- "low": "1158.15",
- "close": "1165.87",
- "volume": "6795940000"
+ "Date": "2000-08-10",
+ "Open": 1472.87,
+ "High": 1475.15,
+ "Low": 1459.89,
+ "Close": 1460.25,
+ "Volume": 1190609792
},
{
- "date": "2010-05-06",
- "open": "1164.38",
- "high": "1167.58",
- "low": "1065.79",
- "close": "1128.15",
- "volume": "10617810000"
+ "Date": "2000-08-11",
+ "Open": 1460.25,
+ "High": 1475.6,
+ "Low": 1452.91,
+ "Close": 1471.84,
+ "Volume": 1110754176
},
{
- "date": "2010-05-07",
- "open": "1127.04",
- "high": "1135.13",
- "low": "1094.15",
- "close": "1110.88",
- "volume": "9472910000"
+ "Date": "2000-08-14",
+ "Open": 1471.84,
+ "High": 1491.58,
+ "Low": 1468.6,
+ "Close": 1491.56,
+ "Volume": 1034926080
},
{
- "date": "2010-05-10",
- "open": "1122.27",
- "high": "1163.85",
- "low": "1122.27",
- "close": "1159.73",
- "volume": "6893700000"
+ "Date": "2000-08-15",
+ "Open": 1491.56,
+ "High": 1493.04,
+ "Low": 1482.85,
+ "Close": 1484.43,
+ "Volume": 1165033344
},
{
- "date": "2010-05-11",
- "open": "1156.39",
- "high": "1170.48",
- "low": "1147.71",
- "close": "1155.79",
- "volume": "5842550000"
+ "Date": "2000-08-16",
+ "Open": 1484.43,
+ "High": 1494.73,
+ "Low": 1475.81,
+ "Close": 1479.85,
+ "Volume": 1178062848
},
{
- "date": "2010-05-12",
- "open": "1155.43",
- "high": "1172.87",
- "low": "1155.43",
- "close": "1171.67",
- "volume": "5225460000"
+ "Date": "2000-08-17",
+ "Open": 1479.85,
+ "High": 1499.46,
+ "Low": 1479.85,
+ "Close": 1496.07,
+ "Volume": 1219959424
},
{
- "date": "2010-05-13",
- "open": "1170.04",
- "high": "1173.57",
- "low": "1156.14",
- "close": "1157.44",
- "volume": "4870640000"
+ "Date": "2000-08-18",
+ "Open": 1496.07,
+ "High": 1499.45,
+ "Low": 1488.94,
+ "Close": 1491.72,
+ "Volume": 1164882048
},
{
- "date": "2010-05-14",
- "open": "1157.19",
- "high": "1157.19",
- "low": "1126.14",
- "close": "1135.68",
- "volume": "6126400000"
+ "Date": "2000-08-21",
+ "Open": 1491.72,
+ "High": 1502.95,
+ "Low": 1491.12,
+ "Close": 1499.48,
+ "Volume": 995486400
},
{
- "date": "2010-05-17",
- "open": "1136.52",
- "high": "1141.88",
- "low": "1114.96",
- "close": "1136.94",
- "volume": "5922920000"
+ "Date": "2000-08-22",
+ "Open": 1500.46,
+ "High": 1508.18,
+ "Low": 1497.56,
+ "Close": 1498.13,
+ "Volume": 1099583232
},
{
- "date": "2010-05-18",
- "open": "1138.78",
- "high": "1148.66",
- "low": "1117.2",
- "close": "1120.8",
- "volume": "6170840000"
+ "Date": "2000-08-23",
+ "Open": 1495.99,
+ "High": 1507.3,
+ "Low": 1489.39,
+ "Close": 1505.97,
+ "Volume": 1146914048
},
{
- "date": "2010-05-19",
- "open": "1119.57",
- "high": "1124.27",
- "low": "1100.66",
- "close": "1115.05",
- "volume": "6765800000"
+ "Date": "2000-08-24",
+ "Open": 1505.94,
+ "High": 1511.16,
+ "Low": 1501.3,
+ "Close": 1508.31,
+ "Volume": 1095695872
},
{
- "date": "2010-05-20",
- "open": "1107.34",
- "high": "1107.34",
- "low": "1071.58",
- "close": "1071.59",
- "volume": "8328570000"
+ "Date": "2000-08-25",
+ "Open": 1507.67,
+ "High": 1513.41,
+ "Low": 1505.16,
+ "Close": 1506.45,
+ "Volume": 875535232
},
{
- "date": "2010-05-21",
- "open": "1067.26",
- "high": "1090.16",
- "low": "1055.9",
- "close": "1087.69",
- "volume": "5452130000"
+ "Date": "2000-08-28",
+ "Open": 1507.05,
+ "High": 1523.88,
+ "Low": 1506.46,
+ "Close": 1514.09,
+ "Volume": 1011078208
},
{
- "date": "2010-05-24",
- "open": "1084.78",
- "high": "1089.95",
- "low": "1072.7",
- "close": "1073.65",
- "volume": "5224040000"
+ "Date": "2000-08-29",
+ "Open": 1514.01,
+ "High": 1514.81,
+ "Low": 1505.46,
+ "Close": 1509.84,
+ "Volume": 1110328448
},
{
- "date": "2010-05-25",
- "open": "1067.42",
- "high": "1074.75",
- "low": "1040.78",
- "close": "1074.03",
- "volume": "7329580000"
+ "Date": "2000-08-30",
+ "Open": 1509.58,
+ "High": 1510.44,
+ "Low": 1500.08,
+ "Close": 1502.59,
+ "Volume": 1122680064
},
{
- "date": "2010-05-26",
- "open": "1075.51",
- "high": "1090.75",
- "low": "1065.59",
- "close": "1067.95",
- "volume": "4521050000"
+ "Date": "2000-08-31",
+ "Open": 1504.65,
+ "High": 1525.3,
+ "Low": 1502.59,
+ "Close": 1517.68,
+ "Volume": 1489808256
},
{
- "date": "2010-05-27",
- "open": "1074.27",
- "high": "1103.52",
- "low": "1074.27",
- "close": "1103.06",
- "volume": "5698460000"
+ "Date": "2000-09-01",
+ "Open": 1520.79,
+ "High": 1530.01,
+ "Low": 1515.6,
+ "Close": 1520.77,
+ "Volume": 1081575040
},
{
- "date": "2010-05-28",
- "open": "1102.59",
- "high": "1102.59",
- "low": "1084.78",
- "close": "1089.41",
- "volume": "4871210000"
+ "Date": "2000-09-05",
+ "Open": 1515.98,
+ "High": 1520.77,
+ "Low": 1504.21,
+ "Close": 1507.08,
+ "Volume": 1204382848
},
{
- "date": "2010-06-01",
- "open": "1087.3",
- "high": "1094.77",
- "low": "1069.89",
- "close": "1070.71",
- "volume": "5271480000"
+ "Date": "2000-09-06",
+ "Open": 1505.99,
+ "High": 1512.37,
+ "Low": 1492.19,
+ "Close": 1492.25,
+ "Volume": 1423192960
},
{
- "date": "2010-06-02",
- "open": "1073.01",
- "high": "1098.56",
- "low": "1072.03",
- "close": "1098.38",
- "volume": "5026360000"
+ "Date": "2000-09-07",
+ "Open": 1495.33,
+ "High": 1505.23,
+ "Low": 1492.25,
+ "Close": 1502.51,
+ "Volume": 1325072256
},
{
- "date": "2010-06-03",
- "open": "1098.82",
- "high": "1105.67",
- "low": "1091.81",
- "close": "1102.83",
- "volume": "4995970000"
+ "Date": "2000-09-08",
+ "Open": 1501.05,
+ "High": 1502.51,
+ "Low": 1489.93,
+ "Close": 1494.5,
+ "Volume": 1005467776
},
{
- "date": "2010-06-04",
- "open": "1098.43",
- "high": "1098.43",
- "low": "1060.5",
- "close": "1064.88",
- "volume": "6180580000"
+ "Date": "2000-09-11",
+ "Open": 1493.23,
+ "High": 1506.59,
+ "Low": 1483.03,
+ "Close": 1489.26,
+ "Volume": 1259250048
},
{
- "date": "2010-06-07",
- "open": "1065.84",
- "high": "1071.36",
- "low": "1049.86",
- "close": "1050.47",
- "volume": "5467560000"
+ "Date": "2000-09-12",
+ "Open": 1491.1,
+ "High": 1496.6,
+ "Low": 1479.93,
+ "Close": 1481.99,
+ "Volume": 1388624000
},
{
- "date": "2010-06-08",
- "open": "1050.81",
- "high": "1063.15",
- "low": "1042.17",
- "close": "1062",
- "volume": "6192750000"
+ "Date": "2000-09-13",
+ "Open": 1475.77,
+ "High": 1487.36,
+ "Low": 1474.03,
+ "Close": 1484.91,
+ "Volume": 1581865984
},
{
- "date": "2010-06-09",
- "open": "1062.75",
- "high": "1077.74",
- "low": "1052.25",
- "close": "1055.69",
- "volume": "5983200000"
+ "Date": "2000-09-14",
+ "Open": 1491.4,
+ "High": 1494.27,
+ "Low": 1476.77,
+ "Close": 1480.87,
+ "Volume": 1468496384
},
{
- "date": "2010-06-10",
- "open": "1058.77",
- "high": "1087.85",
- "low": "1058.77",
- "close": "1086.84",
- "volume": "5144780000"
+ "Date": "2000-09-15",
+ "Open": 1480.02,
+ "High": 1480.87,
+ "Low": 1460.54,
+ "Close": 1465.81,
+ "Volume": 1822947200
},
{
- "date": "2010-06-11",
- "open": "1082.65",
- "high": "1092.25",
- "low": "1077.12",
- "close": "1091.6",
- "volume": "4059280000"
+ "Date": "2000-09-18",
+ "Open": 1465.67,
+ "High": 1467.88,
+ "Low": 1441.76,
+ "Close": 1444.51,
+ "Volume": 1421638016
},
{
- "date": "2010-06-14",
- "open": "1095",
- "high": "1105.91",
- "low": "1089.03",
- "close": "1089.63",
- "volume": "4425830000"
+ "Date": "2000-09-19",
+ "Open": 1448.63,
+ "High": 1461.05,
+ "Low": 1444.51,
+ "Close": 1459.9,
+ "Volume": 1408108672
},
{
- "date": "2010-06-15",
- "open": "1091.21",
- "high": "1115.59",
- "low": "1091.21",
- "close": "1115.23",
- "volume": "4644490000"
+ "Date": "2000-09-20",
+ "Open": 1459.36,
+ "High": 1460.73,
+ "Low": 1430.95,
+ "Close": 1451.34,
+ "Volume": 1534867200
},
{
- "date": "2010-06-16",
- "open": "1114.02",
- "high": "1118.74",
- "low": "1107.13",
- "close": "1114.61",
- "volume": "5002600000"
+ "Date": "2000-09-21",
+ "Open": 1447.67,
+ "High": 1452.9,
+ "Low": 1436.19,
+ "Close": 1449.05,
+ "Volume": 1427543552
},
{
- "date": "2010-06-17",
- "open": "1115.98",
- "high": "1117.72",
- "low": "1105.87",
- "close": "1116.04",
- "volume": "4557760000"
+ "Date": "2000-09-22",
+ "Open": 1425.79,
+ "High": 1449.41,
+ "Low": 1421.88,
+ "Close": 1448.72,
+ "Volume": 1657163136
},
{
- "date": "2010-06-18",
- "open": "1116.16",
- "high": "1121.01",
- "low": "1113.93",
- "close": "1117.51",
- "volume": "4555360000"
+ "Date": "2000-09-25",
+ "Open": 1453.02,
+ "High": 1457.36,
+ "Low": 1436.08,
+ "Close": 1439.03,
+ "Volume": 1442043648
},
{
- "date": "2010-06-21",
- "open": "1122.79",
- "high": "1131.23",
- "low": "1108.24",
- "close": "1113.2",
- "volume": "4514360000"
+ "Date": "2000-09-26",
+ "Open": 1441.51,
+ "High": 1447.74,
+ "Low": 1425.29,
+ "Close": 1427.21,
+ "Volume": 1492324480
},
{
- "date": "2010-06-22",
- "open": "1113.9",
- "high": "1118.5",
- "low": "1094.18",
- "close": "1095.31",
- "volume": "4514380000"
+ "Date": "2000-09-27",
+ "Open": 1431.13,
+ "High": 1436.74,
+ "Low": 1419.54,
+ "Close": 1426.57,
+ "Volume": 1638969600
},
{
- "date": "2010-06-23",
- "open": "1095.57",
- "high": "1099.64",
- "low": "1085.31",
- "close": "1092.04",
- "volume": "4526150000"
+ "Date": "2000-09-28",
+ "Open": 1426.57,
+ "High": 1461.65,
+ "Low": 1425.78,
+ "Close": 1458.29,
+ "Volume": 1676694272
},
{
- "date": "2010-06-24",
- "open": "1090.93",
- "high": "1090.93",
- "low": "1071.6",
- "close": "1073.69",
- "volume": "4814830000"
+ "Date": "2000-09-29",
+ "Open": 1455.32,
+ "High": 1458.29,
+ "Low": 1436.48,
+ "Close": 1436.51,
+ "Volume": 1429533824
},
{
- "date": "2010-06-25",
- "open": "1075.1",
- "high": "1083.56",
- "low": "1067.89",
- "close": "1076.76",
- "volume": "5128840000"
+ "Date": "2000-10-02",
+ "Open": 1443.56,
+ "High": 1445.51,
+ "Low": 1429.75,
+ "Close": 1436.23,
+ "Volume": 1506983936
},
{
- "date": "2010-06-28",
- "open": "1077.5",
- "high": "1082.6",
- "low": "1071.45",
- "close": "1074.57",
- "volume": "3896410000"
+ "Date": "2000-10-03",
+ "Open": 1441.73,
+ "High": 1454.82,
+ "Low": 1425.28,
+ "Close": 1426.46,
+ "Volume": 1648266240
},
{
- "date": "2010-06-29",
- "open": "1071.1",
- "high": "1071.1",
- "low": "1035.18",
- "close": "1041.24",
- "volume": "6136700000"
+ "Date": "2000-10-04",
+ "Open": 1425.41,
+ "High": 1439.99,
+ "Low": 1416.31,
+ "Close": 1434.32,
+ "Volume": 1861264768
},
{
- "date": "2010-06-30",
- "open": "1040.56",
- "high": "1048.08",
- "low": "1028.33",
- "close": "1030.71",
- "volume": "5067080000"
+ "Date": "2000-10-05",
+ "Open": 1434.32,
+ "High": 1444.17,
+ "Low": 1431.8,
+ "Close": 1436.28,
+ "Volume": 1684829440
},
{
- "date": "2010-07-01",
- "open": "1031.1",
- "high": "1033.58",
- "low": "1010.91",
- "close": "1027.37",
- "volume": "6435770000"
+ "Date": "2000-10-06",
+ "Open": 1437.55,
+ "High": 1443.3,
+ "Low": 1397.06,
+ "Close": 1408.99,
+ "Volume": 1551948928
},
{
- "date": "2010-07-02",
- "open": "1027.65",
- "high": "1032.95",
- "low": "1015.93",
- "close": "1022.58",
- "volume": "3968500000"
+ "Date": "2000-10-09",
+ "Open": 1408.67,
+ "High": 1409.69,
+ "Low": 1392.48,
+ "Close": 1402.03,
+ "Volume": 1081740928
},
{
- "date": "2010-07-06",
- "open": "1028.09",
- "high": "1042.5",
- "low": "1018.35",
- "close": "1028.06",
- "volume": "4691240000"
+ "Date": "2000-10-10",
+ "Open": 1399.22,
+ "High": 1408.83,
+ "Low": 1383.85,
+ "Close": 1387.02,
+ "Volume": 1564182784
},
{
- "date": "2010-07-07",
- "open": "1028.54",
- "high": "1060.89",
- "low": "1028.54",
- "close": "1060.27",
- "volume": "4931220000"
+ "Date": "2000-10-11",
+ "Open": 1378.41,
+ "High": 1387.02,
+ "Low": 1349.67,
+ "Close": 1364.59,
+ "Volume": 1866447744
},
{
- "date": "2010-07-08",
- "open": "1062.92",
- "high": "1071.25",
- "low": "1058.24",
- "close": "1070.25",
- "volume": "4548460000"
+ "Date": "2000-10-12",
+ "Open": 1370.36,
+ "High": 1374.93,
+ "Low": 1329.06,
+ "Close": 1329.78,
+ "Volume": 1973214336
},
{
- "date": "2010-07-09",
- "open": "1070.5",
- "high": "1078.16",
- "low": "1068.1",
- "close": "1077.96",
- "volume": "3506570000"
+ "Date": "2000-10-13",
+ "Open": 1328.27,
+ "High": 1374.17,
+ "Low": 1326.81,
+ "Close": 1374.17,
+ "Volume": 1737850752
},
{
- "date": "2010-07-12",
- "open": "1077.23",
- "high": "1080.78",
- "low": "1070.45",
- "close": "1078.75",
- "volume": "3426990000"
+ "Date": "2000-10-16",
+ "Open": 1374.17,
+ "High": 1379.48,
+ "Low": 1365.06,
+ "Close": 1374.62,
+ "Volume": 1508604928
},
{
- "date": "2010-07-13",
- "open": "1080.65",
- "high": "1099.46",
- "low": "1080.65",
- "close": "1095.34",
- "volume": "4640460000"
+ "Date": "2000-10-17",
+ "Open": 1379.42,
+ "High": 1380.99,
+ "Low": 1342.34,
+ "Close": 1349.97,
+ "Volume": 1697290240
},
{
- "date": "2010-07-14",
- "open": "1095.61",
- "high": "1099.08",
- "low": "1087.68",
- "close": "1095.17",
- "volume": "4521050000"
+ "Date": "2000-10-18",
+ "Open": 1341.33,
+ "High": 1356.65,
+ "Low": 1305.79,
+ "Close": 1342.13,
+ "Volume": 2093447040
},
{
- "date": "2010-07-15",
- "open": "1094.46",
- "high": "1098.66",
- "low": "1080.53",
- "close": "1096.48",
- "volume": "4552470000"
+ "Date": "2000-10-19",
+ "Open": 1342.13,
+ "High": 1389.93,
+ "Low": 1342.13,
+ "Close": 1388.76,
+ "Volume": 1861639424
},
{
- "date": "2010-07-16",
- "open": "1093.85",
- "high": "1093.85",
- "low": "1063.32",
- "close": "1064.88",
- "volume": "5297350000"
+ "Date": "2000-10-20",
+ "Open": 1385.79,
+ "High": 1408.47,
+ "Low": 1382.19,
+ "Close": 1396.93,
+ "Volume": 1609982592
},
{
- "date": "2010-07-19",
- "open": "1066.85",
- "high": "1074.7",
- "low": "1061.11",
- "close": "1071.25",
- "volume": "4089500000"
+ "Date": "2000-10-23",
+ "Open": 1396.52,
+ "High": 1406.96,
+ "Low": 1387.75,
+ "Close": 1395.78,
+ "Volume": 1439819392
},
{
- "date": "2010-07-20",
- "open": "1064.53",
- "high": "1083.94",
- "low": "1056.88",
- "close": "1083.48",
- "volume": "4713280000"
+ "Date": "2000-10-24",
+ "Open": 1398.88,
+ "High": 1415.64,
+ "Low": 1388.13,
+ "Close": 1398.13,
+ "Volume": 1549038336
},
{
- "date": "2010-07-21",
- "open": "1086.67",
- "high": "1088.96",
- "low": "1065.25",
- "close": "1069.59",
- "volume": "4747180000"
+ "Date": "2000-10-25",
+ "Open": 1392.26,
+ "High": 1398.13,
+ "Low": 1362.21,
+ "Close": 1364.9,
+ "Volume": 1923727360
},
{
- "date": "2010-07-22",
- "open": "1072.14",
- "high": "1097.5",
- "low": "1072.14",
- "close": "1093.67",
- "volume": "4826900000"
+ "Date": "2000-10-26",
+ "Open": 1366.67,
+ "High": 1372.72,
+ "Low": 1337.77,
+ "Close": 1364.44,
+ "Volume": 1904382464
},
{
- "date": "2010-07-23",
- "open": "1092.17",
- "high": "1103.73",
- "low": "1087.88",
- "close": "1102.66",
- "volume": "4524570000"
+ "Date": "2000-10-27",
+ "Open": 1369.28,
+ "High": 1384.57,
+ "Low": 1364.13,
+ "Close": 1379.58,
+ "Volume": 1644662912
},
{
- "date": "2010-07-26",
- "open": "1102.89",
- "high": "1115.01",
- "low": "1101.3",
- "close": "1115.01",
- "volume": "4009650000"
+ "Date": "2000-10-30",
+ "Open": 1379.58,
+ "High": 1406.36,
+ "Low": 1376.86,
+ "Close": 1398.66,
+ "Volume": 1630371200
},
{
- "date": "2010-07-27",
- "open": "1117.36",
- "high": "1120.95",
- "low": "1109.78",
- "close": "1113.84",
- "volume": "4725690000"
+ "Date": "2000-10-31",
+ "Open": 1402.01,
+ "High": 1432.22,
+ "Low": 1398.66,
+ "Close": 1429.4,
+ "Volume": 1769164928
},
{
- "date": "2010-07-28",
- "open": "1112.84",
- "high": "1114.66",
- "low": "1103.11",
- "close": "1106.13",
- "volume": "4002390000"
+ "Date": "2000-11-01",
+ "Open": 1423.1,
+ "High": 1429.6,
+ "Low": 1410.45,
+ "Close": 1421.22,
+ "Volume": 1765667968
},
{
- "date": "2010-07-29",
- "open": "1108.07",
- "high": "1115.9",
- "low": "1092.82",
- "close": "1101.53",
- "volume": "4612420000"
+ "Date": "2000-11-02",
+ "Open": 1426.7,
+ "High": 1433.27,
+ "Low": 1421.13,
+ "Close": 1428.32,
+ "Volume": 1725491840
},
{
- "date": "2010-07-30",
- "open": "1098.44",
- "high": "1106.44",
- "low": "1088.01",
- "close": "1101.6",
- "volume": "4006450000"
+ "Date": "2000-11-03",
+ "Open": 1429.78,
+ "High": 1433.21,
+ "Low": 1420.92,
+ "Close": 1426.69,
+ "Volume": 1452884864
},
{
- "date": "2010-08-02",
- "open": "1107.53",
- "high": "1127.3",
- "low": "1107.53",
- "close": "1125.86",
- "volume": "4144180000"
+ "Date": "2000-11-06",
+ "Open": 1429.04,
+ "High": 1438.46,
+ "Low": 1427.72,
+ "Close": 1432.19,
+ "Volume": 1279051648
},
{
- "date": "2010-08-03",
- "open": "1125.34",
- "high": "1125.44",
- "low": "1116.76",
- "close": "1120.46",
- "volume": "4071820000"
+ "Date": "2000-11-07",
+ "Open": 1430.83,
+ "High": 1436.22,
+ "Low": 1423.26,
+ "Close": 1431.87,
+ "Volume": 1300817664
},
{
- "date": "2010-08-04",
- "open": "1121.06",
- "high": "1128.75",
- "low": "1119.46",
- "close": "1127.24",
- "volume": "4057850000"
+ "Date": "2000-11-08",
+ "Open": 1432.41,
+ "High": 1437.28,
+ "Low": 1408.78,
+ "Close": 1409.28,
+ "Volume": 1391578880
},
{
- "date": "2010-08-05",
- "open": "1125.78",
- "high": "1126.56",
- "low": "1118.81",
- "close": "1125.81",
- "volume": "3685560000"
+ "Date": "2000-11-09",
+ "Open": 1403.64,
+ "High": 1409.28,
+ "Low": 1369.68,
+ "Close": 1400.14,
+ "Volume": 1653779584
},
{
- "date": "2010-08-06",
- "open": "1122.07",
- "high": "1123.06",
- "low": "1107.17",
- "close": "1121.64",
- "volume": "3857890000"
+ "Date": "2000-11-10",
+ "Open": 1390.88,
+ "High": 1400.14,
+ "Low": 1365.97,
+ "Close": 1365.98,
+ "Volume": 1518008576
},
{
- "date": "2010-08-09",
- "open": "1122.8",
- "high": "1129.24",
- "low": "1120.91",
- "close": "1127.79",
- "volume": "3979360000"
+ "Date": "2000-11-13",
+ "Open": 1358.23,
+ "High": 1365.98,
+ "Low": 1328.62,
+ "Close": 1351.26,
+ "Volume": 1705700864
},
{
- "date": "2010-08-10",
- "open": "1122.92",
- "high": "1127.16",
- "low": "1111.58",
- "close": "1121.06",
- "volume": "3979360000"
+ "Date": "2000-11-14",
+ "Open": 1361.45,
+ "High": 1390.06,
+ "Low": 1351.26,
+ "Close": 1382.95,
+ "Volume": 1565112448
},
{
- "date": "2010-08-11",
- "open": "1116.89",
- "high": "1116.89",
- "low": "1088.55",
- "close": "1089.47",
- "volume": "4511860000"
+ "Date": "2000-11-15",
+ "Open": 1383.28,
+ "High": 1395.96,
+ "Low": 1374.75,
+ "Close": 1389.81,
+ "Volume": 1464781568
},
{
- "date": "2010-08-12",
- "open": "1081.48",
- "high": "1086.72",
- "low": "1076.69",
- "close": "1083.61",
- "volume": "4521050000"
+ "Date": "2000-11-16",
+ "Open": 1386.09,
+ "High": 1394.68,
+ "Low": 1370.4,
+ "Close": 1372.32,
+ "Volume": 1256372992
},
{
- "date": "2010-08-13",
- "open": "1082.22",
- "high": "1086.25",
- "low": "1079",
- "close": "1079.25",
- "volume": "3328890000"
+ "Date": "2000-11-17",
+ "Open": 1372.84,
+ "High": 1384.85,
+ "Low": 1355.55,
+ "Close": 1367.72,
+ "Volume": 1502615552
},
{
- "date": "2010-08-16",
- "open": "1077.49",
- "high": "1082.62",
- "low": "1069.49",
- "close": "1079.38",
- "volume": "3142450000"
+ "Date": "2000-11-20",
+ "Open": 1359.14,
+ "High": 1367.72,
+ "Low": 1341.67,
+ "Close": 1342.62,
+ "Volume": 1397946368
},
{
- "date": "2010-08-17",
- "open": "1081.16",
- "high": "1100.14",
- "low": "1081.16",
- "close": "1092.54",
- "volume": "3968210000"
+ "Date": "2000-11-21",
+ "Open": 1343.76,
+ "High": 1355.87,
+ "Low": 1333.62,
+ "Close": 1347.35,
+ "Volume": 1500147840
},
{
- "date": "2010-08-18",
- "open": "1092.08",
- "high": "1099.77",
- "low": "1085.76",
- "close": "1094.16",
- "volume": "3724260000"
+ "Date": "2000-11-22",
+ "Open": 1343.18,
+ "High": 1347.35,
+ "Low": 1321.89,
+ "Close": 1322.36,
+ "Volume": 1378294400
},
{
- "date": "2010-08-19",
- "open": "1092.44",
- "high": "1092.44",
- "low": "1070.66",
- "close": "1075.63",
- "volume": "4290540000"
+ "Date": "2000-11-24",
+ "Open": 1329.2,
+ "High": 1343.83,
+ "Low": 1322.36,
+ "Close": 1341.77,
+ "Volume": 572985792
},
{
- "date": "2010-08-20",
- "open": "1075.63",
- "high": "1075.63",
- "low": "1063.91",
- "close": "1071.69",
- "volume": "3761570000"
+ "Date": "2000-11-27",
+ "Open": 1348.41,
+ "High": 1362.5,
+ "Low": 1341.77,
+ "Close": 1348.97,
+ "Volume": 1290577536
},
{
- "date": "2010-08-23",
- "open": "1073.36",
- "high": "1081.58",
- "low": "1067.08",
- "close": "1067.36",
- "volume": "3210950000"
+ "Date": "2000-11-28",
+ "Open": 1348.18,
+ "High": 1358.81,
+ "Low": 1334.97,
+ "Close": 1336.09,
+ "Volume": 1469797120
},
{
- "date": "2010-08-24",
- "open": "1063.2",
- "high": "1063.2",
- "low": "1046.68",
- "close": "1051.87",
- "volume": "4436330000"
+ "Date": "2000-11-29",
+ "Open": 1336.64,
+ "High": 1352.38,
+ "Low": 1329.28,
+ "Close": 1341.91,
+ "Volume": 1597060608
},
{
- "date": "2010-08-25",
- "open": "1048.98",
- "high": "1059.38",
- "low": "1039.83",
- "close": "1055.33",
- "volume": "4360190000"
+ "Date": "2000-11-30",
+ "Open": 1329.76,
+ "High": 1341.91,
+ "Low": 1294.9,
+ "Close": 1314.95,
+ "Volume": 2262031872
},
{
- "date": "2010-08-26",
- "open": "1056.28",
- "high": "1061.45",
- "low": "1045.4",
- "close": "1047.22",
- "volume": "3646710000"
+ "Date": "2000-12-01",
+ "Open": 1319.71,
+ "High": 1334.67,
+ "Low": 1307.02,
+ "Close": 1315.23,
+ "Volume": 1782677504
},
{
- "date": "2010-08-27",
- "open": "1049.27",
- "high": "1065.21",
- "low": "1039.7",
- "close": "1064.59",
- "volume": "4102460000"
+ "Date": "2000-12-04",
+ "Open": 1317.58,
+ "High": 1332.06,
+ "Low": 1310.23,
+ "Close": 1324.97,
+ "Volume": 1591918080
},
{
- "date": "2010-08-30",
- "open": "1062.9",
- "high": "1064.4",
- "low": "1048.79",
- "close": "1048.92",
- "volume": "2917990000"
+ "Date": "2000-12-05",
+ "Open": 1333.93,
+ "High": 1376.56,
+ "Low": 1324.97,
+ "Close": 1376.54,
+ "Volume": 1934297728
},
{
- "date": "2010-08-31",
- "open": "1046.88",
- "high": "1055.14",
- "low": "1040.88",
- "close": "1049.33",
- "volume": "4038770000"
+ "Date": "2000-12-06",
+ "Open": 1374.45,
+ "High": 1376.54,
+ "Low": 1346.15,
+ "Close": 1351.46,
+ "Volume": 1983782144
},
{
- "date": "2010-09-01",
- "open": "1049.72",
- "high": "1081.3",
- "low": "1049.72",
- "close": "1080.29",
- "volume": "4396880000"
+ "Date": "2000-12-07",
+ "Open": 1346.88,
+ "High": 1353.5,
+ "Low": 1339.26,
+ "Close": 1343.55,
+ "Volume": 1534431232
},
{
- "date": "2010-09-02",
- "open": "1080.66",
- "high": "1090.1",
- "low": "1080.39",
- "close": "1090.1",
- "volume": "3704210000"
+ "Date": "2000-12-08",
+ "Open": 1353.08,
+ "High": 1380.33,
+ "Low": 1343.55,
+ "Close": 1369.89,
+ "Volume": 1789025408
},
{
- "date": "2010-09-03",
- "open": "1093.61",
- "high": "1105.1",
- "low": "1093.61",
- "close": "1104.51",
- "volume": "3534500000"
+ "Date": "2000-12-11",
+ "Open": 1371.81,
+ "High": 1389.05,
+ "Low": 1364.14,
+ "Close": 1380.2,
+ "Volume": 1889161600
},
{
- "date": "2010-09-07",
- "open": "1102.6",
- "high": "1102.6",
- "low": "1091.15",
- "close": "1091.84",
- "volume": "3107380000"
+ "Date": "2000-12-12",
+ "Open": 1378.4,
+ "High": 1380.27,
+ "Low": 1370.27,
+ "Close": 1371.18,
+ "Volume": 1390057984
},
{
- "date": "2010-09-08",
- "open": "1092.36",
- "high": "1103.26",
- "low": "1092.36",
- "close": "1098.87",
- "volume": "3224640000"
+ "Date": "2000-12-13",
+ "Open": 1377.33,
+ "High": 1385.82,
+ "Low": 1358.48,
+ "Close": 1359.99,
+ "Volume": 1702753280
},
{
- "date": "2010-09-09",
- "open": "1101.15",
- "high": "1110.27",
- "low": "1101.15",
- "close": "1104.18",
- "volume": "3387770000"
+ "Date": "2000-12-14",
+ "Open": 1352.64,
+ "High": 1359.99,
+ "Low": 1340.48,
+ "Close": 1340.93,
+ "Volume": 1504014336
},
{
- "date": "2010-09-10",
- "open": "1104.57",
- "high": "1110.88",
- "low": "1103.92",
- "close": "1109.55",
- "volume": "3061160000"
+ "Date": "2000-12-15",
+ "Open": 1335.91,
+ "High": 1340.93,
+ "Low": 1305.38,
+ "Close": 1312.15,
+ "Volume": 2453673984
},
{
- "date": "2010-09-13",
- "open": "1113.38",
- "high": "1123.87",
- "low": "1113.38",
- "close": "1121.9",
- "volume": "4521050000"
+ "Date": "2000-12-18",
+ "Open": 1317.18,
+ "High": 1332.32,
+ "Low": 1312.15,
+ "Close": 1322.74,
+ "Volume": 1653980416
},
{
- "date": "2010-09-14",
- "open": "1121.16",
- "high": "1127.36",
- "low": "1115.58",
- "close": "1121.1",
- "volume": "4521050000"
+ "Date": "2000-12-19",
+ "Open": 1322.44,
+ "High": 1346.44,
+ "Low": 1305.2,
+ "Close": 1305.6,
+ "Volume": 1898823040
},
{
- "date": "2010-09-15",
- "open": "1119.43",
- "high": "1126.46",
- "low": "1114.63",
- "close": "1125.07",
- "volume": "3369840000"
+ "Date": "2000-12-20",
+ "Open": 1295.47,
+ "High": 1305.6,
+ "Low": 1261.16,
+ "Close": 1264.74,
+ "Volume": 2181026304
},
{
- "date": "2010-09-16",
- "open": "1123.89",
- "high": "1125.44",
- "low": "1118.88",
- "close": "1124.66",
- "volume": "3364080000"
+ "Date": "2000-12-21",
+ "Open": 1262.36,
+ "High": 1285.31,
+ "Low": 1254.07,
+ "Close": 1274.86,
+ "Volume": 2126646656
},
{
- "date": "2010-09-17",
- "open": "1126.39",
- "high": "1131.47",
- "low": "1122.43",
- "close": "1125.59",
- "volume": "4086140000"
+ "Date": "2000-12-22",
+ "Open": 1281.06,
+ "High": 1305.97,
+ "Low": 1274.86,
+ "Close": 1305.97,
+ "Volume": 1632862464
},
{
- "date": "2010-09-20",
- "open": "1126.57",
- "high": "1144.86",
- "low": "1126.57",
- "close": "1142.71",
- "volume": "3364080000"
+ "Date": "2000-12-26",
+ "Open": 1306.07,
+ "High": 1315.94,
+ "Low": 1301.64,
+ "Close": 1315.19,
+ "Volume": 1118329600
},
{
- "date": "2010-09-21",
- "open": "1142.82",
- "high": "1148.59",
- "low": "1136.22",
- "close": "1139.78",
- "volume": "4175660000"
+ "Date": "2000-12-27",
+ "Open": 1312.54,
+ "High": 1332.03,
+ "Low": 1310.96,
+ "Close": 1328.92,
+ "Volume": 1432727808
},
{
- "date": "2010-09-22",
- "open": "1139.49",
- "high": "1144.38",
- "low": "1131.58",
- "close": "1134.28",
- "volume": "3911070000"
+ "Date": "2000-12-28",
+ "Open": 1326.48,
+ "High": 1335.93,
+ "Low": 1325.78,
+ "Close": 1334.22,
+ "Volume": 1371965184
},
{
- "date": "2010-09-23",
- "open": "1131.1",
- "high": "1136.77",
- "low": "1122.79",
- "close": "1124.83",
- "volume": "3847850000"
+ "Date": "2000-12-29",
+ "Open": 1333.22,
+ "High": 1340.1,
+ "Low": 1317.51,
+ "Close": 1320.28,
+ "Volume": 1467646464
},
{
- "date": "2010-09-24",
- "open": "1131.69",
- "high": "1148.9",
- "low": "1131.69",
- "close": "1148.67",
- "volume": "4123950000"
+ "Date": "2001-01-02",
+ "Open": 1320.28,
+ "High": 1320.28,
+ "Low": 1276.05,
+ "Close": 1283.27,
+ "Volume": 1668887936
},
{
- "date": "2010-09-27",
- "open": "1148.64",
- "high": "1149.92",
- "low": "1142",
- "close": "1142.16",
- "volume": "3587860000"
+ "Date": "2001-01-03",
+ "Open": 1279.75,
+ "High": 1347.76,
+ "Low": 1274.62,
+ "Close": 1347.56,
+ "Volume": 2766571520
},
{
- "date": "2010-09-28",
- "open": "1142.31",
- "high": "1150",
- "low": "1132.09",
- "close": "1147.7",
- "volume": "4025840000"
+ "Date": "2001-01-04",
+ "Open": 1345.28,
+ "High": 1350.24,
+ "Low": 1329.14,
+ "Close": 1333.34,
+ "Volume": 2845035776
},
{
- "date": "2010-09-29",
- "open": "1146.75",
- "high": "1148.63",
- "low": "1140.26",
- "close": "1144.73",
- "volume": "3990280000"
+ "Date": "2001-01-05",
+ "Open": 1334.45,
+ "High": 1334.77,
+ "Low": 1294.95,
+ "Close": 1298.35,
+ "Volume": 1951721216
},
{
- "date": "2010-09-30",
- "open": "1145.97",
- "high": "1157.16",
- "low": "1136.08",
- "close": "1141.2",
- "volume": "4284160000"
+ "Date": "2001-01-08",
+ "Open": 1295.73,
+ "High": 1298.35,
+ "Low": 1276.29,
+ "Close": 1295.86,
+ "Volume": 1540172160
},
{
- "date": "2010-10-01",
- "open": "1143.49",
- "high": "1150.3",
- "low": "1139.42",
- "close": "1146.24",
- "volume": "4298910000"
+ "Date": "2001-01-09",
+ "Open": 1299.08,
+ "High": 1311.72,
+ "Low": 1295.14,
+ "Close": 1300.8,
+ "Volume": 1702272896
},
{
- "date": "2010-10-04",
- "open": "1144.96",
- "high": "1148.16",
- "low": "1131.87",
- "close": "1137.03",
- "volume": "3604110000"
+ "Date": "2001-01-10",
+ "Open": 1294.37,
+ "High": 1313.76,
+ "Low": 1287.28,
+ "Close": 1313.27,
+ "Volume": 2038562432
},
{
- "date": "2010-10-05",
- "open": "1140.68",
- "high": "1162.76",
- "low": "1140.68",
- "close": "1160.75",
- "volume": "4068840000"
+ "Date": "2001-01-11",
+ "Open": 1309.95,
+ "High": 1332.19,
+ "Low": 1309.72,
+ "Close": 1326.82,
+ "Volume": 2106087040
},
{
- "date": "2010-10-06",
- "open": "1159.81",
- "high": "1162.33",
- "low": "1154.85",
- "close": "1159.97",
- "volume": "4073160000"
+ "Date": "2001-01-12",
+ "Open": 1326.59,
+ "High": 1333.21,
+ "Low": 1311.59,
+ "Close": 1318.32,
+ "Volume": 1838623488
},
{
- "date": "2010-10-07",
- "open": "1161.57",
- "high": "1163.87",
- "low": "1151.41",
- "close": "1158.06",
- "volume": "3910550000"
+ "Date": "2001-01-16",
+ "Open": 1318.62,
+ "High": 1327.81,
+ "Low": 1313.33,
+ "Close": 1326.65,
+ "Volume": 1521500928
},
{
- "date": "2010-10-08",
- "open": "1158.36",
- "high": "1167.73",
- "low": "1155.58",
- "close": "1165.15",
- "volume": "3871420000"
+ "Date": "2001-01-17",
+ "Open": 1336.6,
+ "High": 1346.92,
+ "Low": 1325.41,
+ "Close": 1329.47,
+ "Volume": 1973837440
},
{
- "date": "2010-10-11",
- "open": "1165.32",
- "high": "1168.68",
- "low": "1162.02",
- "close": "1165.32",
- "volume": "2505900000"
+ "Date": "2001-01-18",
+ "Open": 1330.86,
+ "High": 1352.71,
+ "Low": 1327.41,
+ "Close": 1347.97,
+ "Volume": 2034732800
},
{
- "date": "2010-10-12",
- "open": "1164.28",
- "high": "1172.58",
- "low": "1155.71",
- "close": "1169.77",
- "volume": "4076170000"
+ "Date": "2001-01-19",
+ "Open": 1354.57,
+ "High": 1354.57,
+ "Low": 1336.74,
+ "Close": 1342.54,
+ "Volume": 2291478528
},
{
- "date": "2010-10-13",
- "open": "1171.32",
- "high": "1184.38",
- "low": "1171.32",
- "close": "1178.1",
- "volume": "4969410000"
+ "Date": "2001-01-22",
+ "Open": 1341.13,
+ "High": 1353.62,
+ "Low": 1333.84,
+ "Close": 1342.9,
+ "Volume": 1730876544
},
{
- "date": "2010-10-14",
- "open": "1177.82",
- "high": "1178.89",
- "low": "1166.71",
- "close": "1173.81",
- "volume": "4969410000"
+ "Date": "2001-01-23",
+ "Open": 1343.2,
+ "High": 1362.9,
+ "Low": 1339.63,
+ "Close": 1360.4,
+ "Volume": 1776854144
},
{
- "date": "2010-10-15",
- "open": "1177.47",
- "high": "1181.2",
- "low": "1167.12",
- "close": "1176.19",
- "volume": "5724910000"
+ "Date": "2001-01-24",
+ "Open": 1361.91,
+ "High": 1369.75,
+ "Low": 1357.28,
+ "Close": 1364.3,
+ "Volume": 1965991680
},
{
- "date": "2010-10-18",
- "open": "1176.83",
- "high": "1185.53",
- "low": "1174.55",
- "close": "1184.71",
- "volume": "4450050000"
+ "Date": "2001-01-25",
+ "Open": 1362.48,
+ "High": 1367.35,
+ "Low": 1354.63,
+ "Close": 1357.51,
+ "Volume": 1785165568
},
{
- "date": "2010-10-19",
- "open": "1178.64",
- "high": "1178.64",
- "low": "1159.71",
- "close": "1165.9",
- "volume": "5600120000"
+ "Date": "2001-01-26",
+ "Open": 1353.37,
+ "High": 1357.51,
+ "Low": 1342.75,
+ "Close": 1354.95,
+ "Volume": 1696486656
},
{
- "date": "2010-10-20",
- "open": "1166.74",
- "high": "1182.94",
- "low": "1166.74",
- "close": "1178.17",
- "volume": "5027880000"
+ "Date": "2001-01-29",
+ "Open": 1350.93,
+ "High": 1365.54,
+ "Low": 1350.36,
+ "Close": 1364.17,
+ "Volume": 1524366848
},
{
- "date": "2010-10-21",
- "open": "1179.82",
- "high": "1189.43",
- "low": "1171.17",
- "close": "1180.26",
- "volume": "4625470000"
+ "Date": "2001-01-30",
+ "Open": 1358.99,
+ "High": 1375.68,
+ "Low": 1356.2,
+ "Close": 1373.73,
+ "Volume": 1552013056
},
{
- "date": "2010-10-22",
- "open": "1180.52",
- "high": "1183.93",
- "low": "1178.99",
- "close": "1183.08",
- "volume": "3177890000"
+ "Date": "2001-01-31",
+ "Open": 1374.21,
+ "High": 1383.37,
+ "Low": 1364.66,
+ "Close": 1366.01,
+ "Volume": 1832967552
},
{
- "date": "2010-10-25",
- "open": "1184.74",
- "high": "1196.14",
- "low": "1184.74",
- "close": "1185.62",
- "volume": "4221380000"
+ "Date": "2001-02-01",
+ "Open": 1365.38,
+ "High": 1373.5,
+ "Low": 1359.34,
+ "Close": 1373.47,
+ "Volume": 1542530560
},
{
- "date": "2010-10-26",
- "open": "1184.88",
- "high": "1187.11",
- "low": "1177.72",
- "close": "1185.64",
- "volume": "4203680000"
+ "Date": "2001-02-02",
+ "Open": 1373.53,
+ "High": 1376.38,
+ "Low": 1348.72,
+ "Close": 1349.47,
+ "Volume": 1482797952
},
{
- "date": "2010-10-27",
- "open": "1183.84",
- "high": "1183.84",
- "low": "1171.7",
- "close": "1182.45",
- "volume": "4335670000"
+ "Date": "2001-02-05",
+ "Open": 1346.39,
+ "High": 1354.56,
+ "Low": 1344.48,
+ "Close": 1354.31,
+ "Volume": 1430645760
},
{
- "date": "2010-10-28",
- "open": "1184.47",
- "high": "1189.53",
- "low": "1177.1",
- "close": "1183.78",
- "volume": "4283460000"
+ "Date": "2001-02-06",
+ "Open": 1353.95,
+ "High": 1363.55,
+ "Low": 1350.04,
+ "Close": 1352.26,
+ "Volume": 1442572928
},
{
- "date": "2010-10-29",
- "open": "1183.87",
- "high": "1185.46",
- "low": "1179.7",
- "close": "1183.26",
- "volume": "3537880000"
+ "Date": "2001-02-07",
+ "Open": 1345.75,
+ "High": 1352.26,
+ "Low": 1334.26,
+ "Close": 1340.89,
+ "Volume": 1839083520
},
{
- "date": "2010-11-01",
- "open": "1185.71",
- "high": "1195.81",
- "low": "1177.65",
- "close": "1184.38",
- "volume": "4129180000"
+ "Date": "2001-02-08",
+ "Open": 1341.98,
+ "High": 1350.32,
+ "Low": 1332.42,
+ "Close": 1332.53,
+ "Volume": 1604112512
},
{
- "date": "2010-11-02",
- "open": "1187.86",
- "high": "1195.88",
- "low": "1187.86",
- "close": "1193.57",
- "volume": "3866200000"
+ "Date": "2001-02-09",
+ "Open": 1329.48,
+ "High": 1332.53,
+ "Low": 1309.98,
+ "Close": 1314.76,
+ "Volume": 1635613440
},
{
- "date": "2010-11-03",
- "open": "1193.79",
- "high": "1198.3",
- "low": "1183.56",
- "close": "1197.96",
- "volume": "4665480000"
+ "Date": "2001-02-12",
+ "Open": 1313.91,
+ "High": 1330.96,
+ "Low": 1313.64,
+ "Close": 1330.31,
+ "Volume": 1462067456
},
{
- "date": "2010-11-04",
- "open": "1198.34",
- "high": "1221.25",
- "low": "1198.34",
- "close": "1221.06",
- "volume": "5695470000"
+ "Date": "2001-02-13",
+ "Open": 1331.94,
+ "High": 1336.62,
+ "Low": 1317.51,
+ "Close": 1318.8,
+ "Volume": 1516062464
},
{
- "date": "2010-11-05",
- "open": "1221.2",
- "high": "1227.08",
- "low": "1220.29",
- "close": "1225.85",
- "volume": "5637460000"
+ "Date": "2001-02-14",
+ "Open": 1319.72,
+ "High": 1320.73,
+ "Low": 1304.72,
+ "Close": 1315.92,
+ "Volume": 1680727808
},
{
- "date": "2010-11-08",
- "open": "1223.24",
- "high": "1224.57",
- "low": "1217.55",
- "close": "1223.25",
- "volume": "3937230000"
+ "Date": "2001-02-15",
+ "Open": 1320.51,
+ "High": 1331.29,
+ "Low": 1315.92,
+ "Close": 1326.61,
+ "Volume": 1734614528
},
{
- "date": "2010-11-09",
- "open": "1223.59",
- "high": "1226.84",
- "low": "1208.94",
- "close": "1213.4",
- "volume": "4848040000"
+ "Date": "2001-02-16",
+ "Open": 1314.6,
+ "High": 1326.61,
+ "Low": 1293.18,
+ "Close": 1301.53,
+ "Volume": 1894957440
},
{
- "date": "2010-11-10",
- "open": "1213.14",
- "high": "1218.75",
- "low": "1204.33",
- "close": "1218.71",
- "volume": "4561300000"
+ "Date": "2001-02-20",
+ "Open": 1302.13,
+ "High": 1307.16,
+ "Low": 1278.44,
+ "Close": 1278.94,
+ "Volume": 1705519744
},
{
- "date": "2010-11-11",
- "open": "1213.04",
- "high": "1215.45",
- "low": "1204.49",
- "close": "1213.54",
- "volume": "3931120000"
+ "Date": "2001-02-21",
+ "Open": 1274.96,
+ "High": 1282.97,
+ "Low": 1253.16,
+ "Close": 1255.27,
+ "Volume": 1805616640
},
{
- "date": "2010-11-12",
- "open": "1209.07",
- "high": "1210.5",
- "low": "1194.08",
- "close": "1199.21",
- "volume": "4213620000"
+ "Date": "2001-02-22",
+ "Open": 1256.02,
+ "High": 1259.94,
+ "Low": 1228.33,
+ "Close": 1252.82,
+ "Volume": 2104316928
},
{
- "date": "2010-11-15",
- "open": "1200.44",
- "high": "1207.43",
- "low": "1197.15",
- "close": "1197.75",
- "volume": "3503370000"
+ "Date": "2001-02-23",
+ "Open": 1249.18,
+ "High": 1252.82,
+ "Low": 1215.44,
+ "Close": 1245.86,
+ "Volume": 1966460160
},
{
- "date": "2010-11-16",
- "open": "1194.79",
- "high": "1194.79",
- "low": "1173",
- "close": "1178.34",
- "volume": "5116380000"
+ "Date": "2001-02-26",
+ "Open": 1248.09,
+ "High": 1267.69,
+ "Low": 1241.71,
+ "Close": 1267.65,
+ "Volume": 1679931648
},
{
- "date": "2010-11-17",
- "open": "1178.33",
- "high": "1183.56",
- "low": "1175.82",
- "close": "1178.59",
- "volume": "3904780000"
+ "Date": "2001-02-27",
+ "Open": 1265.9,
+ "High": 1272.76,
+ "Low": 1252.26,
+ "Close": 1257.94,
+ "Volume": 1687643392
},
{
- "date": "2010-11-18",
- "open": "1183.75",
- "high": "1200.29",
- "low": "1183.75",
- "close": "1196.69",
- "volume": "4687260000"
+ "Date": "2001-02-28",
+ "Open": 1254.29,
+ "High": 1263.47,
+ "Low": 1229.65,
+ "Close": 1239.94,
+ "Volume": 1851151232
},
{
- "date": "2010-11-19",
- "open": "1196.12",
- "high": "1199.97",
- "low": "1189.44",
- "close": "1199.73",
- "volume": "3675390000"
+ "Date": "2001-03-01",
+ "Open": 1237.17,
+ "High": 1241.36,
+ "Low": 1214.5,
+ "Close": 1241.23,
+ "Volume": 2019688960
},
{
- "date": "2010-11-22",
- "open": "1198.07",
- "high": "1198.94",
- "low": "1184.58",
- "close": "1197.84",
- "volume": "3689500000"
+ "Date": "2001-03-02",
+ "Open": 1232.61,
+ "High": 1251.01,
+ "Low": 1219.74,
+ "Close": 1234.18,
+ "Volume": 2141024000
},
{
- "date": "2010-11-23",
- "open": "1192.51",
- "high": "1192.51",
- "low": "1176.91",
- "close": "1180.73",
- "volume": "4133070000"
+ "Date": "2001-03-05",
+ "Open": 1236.69,
+ "High": 1242.55,
+ "Low": 1234.04,
+ "Close": 1241.41,
+ "Volume": 1353863168
},
{
- "date": "2010-11-24",
- "open": "1183.7",
- "high": "1198.62",
- "low": "1183.7",
- "close": "1198.35",
- "volume": "3384250000"
+ "Date": "2001-03-06",
+ "Open": 1246.94,
+ "High": 1267.42,
+ "Low": 1241.41,
+ "Close": 1253.8,
+ "Volume": 1717425408
},
{
- "date": "2010-11-26",
- "open": "1194.16",
- "high": "1194.16",
- "low": "1186.93",
- "close": "1189.4",
- "volume": "1613820000"
+ "Date": "2001-03-07",
+ "Open": 1257.49,
+ "High": 1263.86,
+ "Low": 1253.8,
+ "Close": 1261.89,
+ "Volume": 1626115200
},
{
- "date": "2010-11-29",
- "open": "1189.08",
- "high": "1190.34",
- "low": "1173.64",
- "close": "1187.76",
- "volume": "3673450000"
+ "Date": "2001-03-08",
+ "Open": 1260.33,
+ "High": 1266.6,
+ "Low": 1257.6,
+ "Close": 1264.74,
+ "Volume": 1626418560
},
{
- "date": "2010-11-30",
- "open": "1182.96",
- "high": "1187.4",
- "low": "1174.14",
- "close": "1180.55",
- "volume": "4284700000"
+ "Date": "2001-03-09",
+ "Open": 1259.16,
+ "High": 1264.74,
+ "Low": 1228.42,
+ "Close": 1233.42,
+ "Volume": 1762339840
},
{
- "date": "2010-12-01",
- "open": "1186.6",
- "high": "1207.61",
- "low": "1186.6",
- "close": "1206.07",
- "volume": "4548110000"
+ "Date": "2001-03-12",
+ "Open": 1227.46,
+ "High": 1233.42,
+ "Low": 1176.78,
+ "Close": 1180.16,
+ "Volume": 1965895040
},
{
- "date": "2010-12-02",
- "open": "1206.81",
- "high": "1221.89",
- "low": "1206.81",
- "close": "1221.53",
- "volume": "4970800000"
+ "Date": "2001-03-13",
+ "Open": 1182.91,
+ "High": 1197.89,
+ "Low": 1171.5,
+ "Close": 1197.66,
+ "Volume": 2016901760
},
{
- "date": "2010-12-03",
- "open": "1219.93",
- "high": "1225.57",
- "low": "1216.82",
- "close": "1224.71",
- "volume": "3735780000"
+ "Date": "2001-03-14",
+ "Open": 1188.43,
+ "High": 1197.66,
+ "Low": 1155.35,
+ "Close": 1166.71,
+ "Volume": 2125438080
},
{
- "date": "2010-12-06",
- "open": "1223.87",
- "high": "1225.8",
- "low": "1220.67",
- "close": "1223.12",
- "volume": "3527370000"
+ "Date": "2001-03-15",
+ "Open": 1173.21,
+ "High": 1182.04,
+ "Low": 1166.71,
+ "Close": 1173.56,
+ "Volume": 1806531072
},
{
- "date": "2010-12-07",
- "open": "1227.25",
- "high": "1235.05",
- "low": "1223.25",
- "close": "1223.75",
- "volume": "6970630000"
+ "Date": "2001-03-16",
+ "Open": 1169.72,
+ "High": 1173.56,
+ "Low": 1148.64,
+ "Close": 1150.53,
+ "Volume": 2252370688
},
{
- "date": "2010-12-08",
- "open": "1225.02",
- "high": "1228.93",
- "low": "1219.5",
- "close": "1228.28",
- "volume": "4607590000"
+ "Date": "2001-03-19",
+ "Open": 1151.72,
+ "High": 1173.5,
+ "Low": 1147.18,
+ "Close": 1170.81,
+ "Volume": 1595992192
},
{
- "date": "2010-12-09",
- "open": "1230.14",
- "high": "1234.71",
- "low": "1226.85",
- "close": "1233",
- "volume": "4522510000"
+ "Date": "2001-03-20",
+ "Open": 1172.44,
+ "High": 1180.56,
+ "Low": 1142.19,
+ "Close": 1142.62,
+ "Volume": 1887140736
},
{
- "date": "2010-12-10",
- "open": "1233.85",
- "high": "1240.4",
- "low": "1232.58",
- "close": "1240.4",
- "volume": "4547310000"
+ "Date": "2001-03-21",
+ "Open": 1143.03,
+ "High": 1149.39,
+ "Low": 1118.74,
+ "Close": 1122.14,
+ "Volume": 1960226688
},
{
- "date": "2010-12-13",
- "open": "1242.52",
- "high": "1246.73",
- "low": "1240.34",
- "close": "1240.46",
- "volume": "4361240000"
+ "Date": "2001-03-22",
+ "Open": 1122.14,
+ "High": 1124.27,
+ "Low": 1081.19,
+ "Close": 1117.58,
+ "Volume": 2497199104
},
{
- "date": "2010-12-14",
- "open": "1241.84",
- "high": "1246.59",
- "low": "1238.17",
- "close": "1241.59",
- "volume": "4132350000"
+ "Date": "2001-03-23",
+ "Open": 1122,
+ "High": 1141.83,
+ "Low": 1117.58,
+ "Close": 1139.83,
+ "Volume": 2092254848
},
{
- "date": "2010-12-15",
- "open": "1241.58",
- "high": "1244.25",
- "low": "1234.01",
- "close": "1235.23",
- "volume": "4407340000"
+ "Date": "2001-03-26",
+ "Open": 1142.9,
+ "High": 1160.02,
+ "Low": 1139.83,
+ "Close": 1152.69,
+ "Volume": 1634253312
},
{
- "date": "2010-12-16",
- "open": "1236.34",
- "high": "1243.75",
- "low": "1232.85",
- "close": "1242.87",
- "volume": "4736820000"
+ "Date": "2001-03-27",
+ "Open": 1153.03,
+ "High": 1183.36,
+ "Low": 1150.96,
+ "Close": 1182.17,
+ "Volume": 1907279744
},
{
- "date": "2010-12-17",
- "open": "1243.63",
- "high": "1245.81",
- "low": "1239.87",
- "close": "1243.91",
- "volume": "4632470000"
+ "Date": "2001-03-28",
+ "Open": 1176.87,
+ "High": 1182.17,
+ "Low": 1147.83,
+ "Close": 1153.29,
+ "Volume": 2000017152
},
{
- "date": "2010-12-20",
- "open": "1245.76",
- "high": "1250.2",
- "low": "1241.51",
- "close": "1247.08",
- "volume": "3548140000"
+ "Date": "2001-03-29",
+ "Open": 1151.68,
+ "High": 1161.69,
+ "Low": 1136.26,
+ "Close": 1147.95,
+ "Volume": 1860049280
},
{
- "date": "2010-12-21",
- "open": "1249.43",
- "high": "1255.82",
- "low": "1249.43",
- "close": "1254.6",
- "volume": "3479670000"
+ "Date": "2001-03-30",
+ "Open": 1149.75,
+ "High": 1162.8,
+ "Low": 1143.83,
+ "Close": 1160.33,
+ "Volume": 1734035072
},
{
- "date": "2010-12-22",
- "open": "1254.94",
- "high": "1259.39",
- "low": "1254.94",
- "close": "1258.84",
- "volume": "1285590000"
+ "Date": "2001-04-02",
+ "Open": 1160.09,
+ "High": 1169.51,
+ "Low": 1137.51,
+ "Close": 1145.87,
+ "Volume": 1670174336
},
{
- "date": "2010-12-23",
- "open": "1257.53",
- "high": "1258.59",
- "low": "1254.05",
- "close": "1256.77",
- "volume": "2515020000"
+ "Date": "2001-04-03",
+ "Open": 1144.61,
+ "High": 1145.87,
+ "Low": 1100.19,
+ "Close": 1106.46,
+ "Volume": 2054744192
},
{
- "date": "2010-12-27",
- "open": "1254.66",
- "high": "1258.43",
- "low": "1251.48",
- "close": "1257.54",
- "volume": "1992470000"
+ "Date": "2001-04-04",
+ "Open": 1105.64,
+ "High": 1117.5,
+ "Low": 1091.99,
+ "Close": 1103.25,
+ "Volume": 2173276416
},
{
- "date": "2010-12-28",
- "open": "1259.1",
- "high": "1259.9",
- "low": "1256.22",
- "close": "1258.51",
- "volume": "2478450000"
+ "Date": "2001-04-05",
+ "Open": 1111.05,
+ "High": 1151.47,
+ "Low": 1103.25,
+ "Close": 1151.44,
+ "Volume": 2038333056
},
{
- "date": "2010-12-29",
- "open": "1258.78",
- "high": "1262.6",
- "low": "1258.78",
- "close": "1259.78",
- "volume": "2214380000"
+ "Date": "2001-04-06",
+ "Open": 1148.63,
+ "High": 1151.44,
+ "Low": 1119.29,
+ "Close": 1128.43,
+ "Volume": 1893421440
},
{
- "date": "2010-12-30",
- "open": "1259.44",
- "high": "1261.09",
- "low": "1256.32",
- "close": "1257.88",
- "volume": "1970720000"
+ "Date": "2001-04-09",
+ "Open": 1130.1,
+ "High": 1146.13,
+ "Low": 1126.38,
+ "Close": 1137.59,
+ "Volume": 1461210752
},
{
- "date": "2010-12-31",
- "open": "1256.76",
- "high": "1259.34",
- "low": "1254.19",
- "close": "1257.64",
- "volume": "1799770000"
+ "Date": "2001-04-10",
+ "Open": 1140.02,
+ "High": 1173.92,
+ "Low": 1137.59,
+ "Close": 1168.38,
+ "Volume": 2017148416
},
{
- "date": "2011-01-03",
- "open": "1257.62",
- "high": "1276.17",
- "low": "1257.62",
- "close": "1271.87",
- "volume": "4286670000"
+ "Date": "2001-04-11",
+ "Open": 1177.35,
+ "High": 1182.24,
+ "Low": 1160.26,
+ "Close": 1165.89,
+ "Volume": 2099055104
},
{
- "date": "2011-01-04",
- "open": "1272.95",
- "high": "1274.12",
- "low": "1262.66",
- "close": "1270.2",
- "volume": "4796420000"
+ "Date": "2001-04-12",
+ "Open": 1163.86,
+ "High": 1183.51,
+ "Low": 1157.73,
+ "Close": 1183.5,
+ "Volume": 1675650816
},
{
- "date": "2011-01-05",
- "open": "1268.78",
- "high": "1277.63",
- "low": "1265.36",
- "close": "1276.56",
- "volume": "4764920000"
+ "Date": "2001-04-16",
+ "Open": 1180.37,
+ "High": 1184.64,
+ "Low": 1167.38,
+ "Close": 1179.68,
+ "Volume": 1403372672
},
{
- "date": "2011-01-06",
- "open": "1276.29",
- "high": "1278.17",
- "low": "1270.43",
- "close": "1273.85",
- "volume": "4844100000"
+ "Date": "2001-04-17",
+ "Open": 1174.98,
+ "High": 1192.25,
+ "Low": 1168.9,
+ "Close": 1191.81,
+ "Volume": 1713122944
},
{
- "date": "2011-01-07",
- "open": "1274.41",
- "high": "1276.83",
- "low": "1261.7",
- "close": "1271.5",
- "volume": "4963110000"
+ "Date": "2001-04-18",
+ "Open": 1200.26,
+ "High": 1248.42,
+ "Low": 1191.81,
+ "Close": 1238.16,
+ "Volume": 2885851136
},
{
- "date": "2011-01-10",
- "open": "1270.84",
- "high": "1271.52",
- "low": "1262.18",
- "close": "1269.75",
- "volume": "4036450000"
+ "Date": "2001-04-19",
+ "Open": 1240.63,
+ "High": 1253.71,
+ "Low": 1233.39,
+ "Close": 1253.7,
+ "Volume": 2312503296
},
{
- "date": "2011-01-11",
- "open": "1272.58",
- "high": "1277.25",
- "low": "1269.62",
- "close": "1274.48",
- "volume": "4050750000"
+ "Date": "2001-04-20",
+ "Open": 1253.45,
+ "High": 1253.7,
+ "Low": 1234.41,
+ "Close": 1242.98,
+ "Volume": 2045017984
},
{
- "date": "2011-01-12",
- "open": "1275.65",
- "high": "1286.87",
- "low": "1275.65",
- "close": "1285.96",
- "volume": "4226940000"
+ "Date": "2001-04-23",
+ "Open": 1237.85,
+ "High": 1242.98,
+ "Low": 1217.47,
+ "Close": 1224.36,
+ "Volume": 1533749760
},
{
- "date": "2011-01-13",
- "open": "1285.78",
- "high": "1286.7",
- "low": "1280.47",
- "close": "1283.76",
- "volume": "4310840000"
+ "Date": "2001-04-24",
+ "Open": 1223.67,
+ "High": 1233.54,
+ "Low": 1208.89,
+ "Close": 1209.47,
+ "Volume": 1750423168
},
{
- "date": "2011-01-14",
- "open": "1282.9",
- "high": "1293.24",
- "low": "1281.24",
- "close": "1293.24",
- "volume": "4661590000"
+ "Date": "2001-04-25",
+ "Open": 1208.94,
+ "High": 1232.36,
+ "Low": 1207.38,
+ "Close": 1228.75,
+ "Volume": 1694485632
},
{
- "date": "2011-01-18",
- "open": "1293.22",
- "high": "1296.06",
- "low": "1290.16",
- "close": "1295.02",
- "volume": "5284990000"
+ "Date": "2001-04-26",
+ "Open": 1231.72,
+ "High": 1248.3,
+ "Low": 1228.75,
+ "Close": 1234.52,
+ "Volume": 1776642688
},
{
- "date": "2011-01-19",
- "open": "1294.52",
- "high": "1294.6",
- "low": "1278.92",
- "close": "1281.92",
- "volume": "4743710000"
+ "Date": "2001-04-27",
+ "Open": 1238.47,
+ "High": 1253.07,
+ "Low": 1234.52,
+ "Close": 1253.05,
+ "Volume": 1528138752
},
{
- "date": "2011-01-20",
- "open": "1280.85",
- "high": "1283.35",
- "low": "1271.26",
- "close": "1280.26",
- "volume": "4935320000"
+ "Date": "2001-04-30",
+ "Open": 1257.13,
+ "High": 1269.3,
+ "Low": 1243.99,
+ "Close": 1249.46,
+ "Volume": 1721750272
},
{
- "date": "2011-01-21",
- "open": "1283.63",
- "high": "1291.21",
- "low": "1282.07",
- "close": "1283.35",
- "volume": "4935320000"
+ "Date": "2001-05-01",
+ "Open": 1249.38,
+ "High": 1266.47,
+ "Low": 1243.55,
+ "Close": 1266.44,
+ "Volume": 1626761216
},
{
- "date": "2011-01-24",
- "open": "1283.29",
- "high": "1291.93",
- "low": "1282.47",
- "close": "1290.84",
- "volume": "3902470000"
+ "Date": "2001-05-02",
+ "Open": 1270.59,
+ "High": 1272.93,
+ "Low": 1257.7,
+ "Close": 1267.43,
+ "Volume": 1978056832
},
{
- "date": "2011-01-25",
- "open": "1288.17",
- "high": "1291.26",
- "low": "1281.07",
- "close": "1291.18",
- "volume": "4595380000"
+ "Date": "2001-05-03",
+ "Open": 1263.52,
+ "High": 1267.43,
+ "Low": 1239.88,
+ "Close": 1248.58,
+ "Volume": 1557611136
},
{
- "date": "2011-01-26",
- "open": "1291.97",
- "high": "1299.74",
- "low": "1291.97",
- "close": "1296.63",
- "volume": "4730980000"
+ "Date": "2001-05-04",
+ "Open": 1243.77,
+ "High": 1267.51,
+ "Low": 1232,
+ "Close": 1266.61,
+ "Volume": 1563386624
},
{
- "date": "2011-01-27",
- "open": "1297.51",
- "high": "1301.29",
- "low": "1294.41",
- "close": "1299.54",
- "volume": "4309190000"
+ "Date": "2001-05-07",
+ "Open": 1266.93,
+ "High": 1270,
+ "Low": 1259.19,
+ "Close": 1263.51,
+ "Volume": 1350704512
},
{
- "date": "2011-01-28",
- "open": "1299.63",
- "high": "1302.67",
- "low": "1275.1",
- "close": "1276.34",
- "volume": "5618630000"
+ "Date": "2001-05-08",
+ "Open": 1266.76,
+ "High": 1267.01,
+ "Low": 1253,
+ "Close": 1261.2,
+ "Volume": 1480642944
},
{
- "date": "2011-01-31",
- "open": "1276.5",
- "high": "1287.17",
- "low": "1276.5",
- "close": "1286.12",
- "volume": "4167160000"
+ "Date": "2001-05-09",
+ "Open": 1257.03,
+ "High": 1261.65,
+ "Low": 1247.83,
+ "Close": 1255.54,
+ "Volume": 1475505664
},
{
- "date": "2011-02-01",
- "open": "1289.14",
- "high": "1308.86",
- "low": "1289.14",
- "close": "1307.59",
- "volume": "5164500000"
+ "Date": "2001-05-10",
+ "Open": 1255.54,
+ "High": 1268.14,
+ "Low": 1254.56,
+ "Close": 1255.18,
+ "Volume": 1388347648
},
{
- "date": "2011-02-02",
- "open": "1305.91",
- "high": "1307.61",
- "low": "1302.62",
- "close": "1304.03",
- "volume": "4098260000"
+ "Date": "2001-05-11",
+ "Open": 1255.29,
+ "High": 1259.84,
+ "Low": 1240.79,
+ "Close": 1245.67,
+ "Volume": 1156833536
},
{
- "date": "2011-02-03",
- "open": "1302.77",
- "high": "1308.6",
- "low": "1294.83",
- "close": "1307.1",
- "volume": "4370990000"
+ "Date": "2001-05-14",
+ "Open": 1245.44,
+ "High": 1249.68,
+ "Low": 1241.02,
+ "Close": 1248.92,
+ "Volume": 1100301440
},
{
- "date": "2011-02-04",
- "open": "1307.01",
- "high": "1311",
- "low": "1301.67",
- "close": "1310.87",
- "volume": "3925950000"
+ "Date": "2001-05-15",
+ "Open": 1249.55,
+ "High": 1254.45,
+ "Low": 1245.36,
+ "Close": 1249.44,
+ "Volume": 1445864064
},
{
- "date": "2011-02-07",
- "open": "1311.85",
- "high": "1322.85",
- "low": "1311.85",
- "close": "1319.05",
- "volume": "3902270000"
+ "Date": "2001-05-16",
+ "Open": 1247.57,
+ "High": 1286.39,
+ "Low": 1243.02,
+ "Close": 1284.99,
+ "Volume": 1847379840
},
{
- "date": "2011-02-08",
- "open": "1318.76",
- "high": "1324.87",
- "low": "1316.03",
- "close": "1324.57",
- "volume": "3881530000"
+ "Date": "2001-05-17",
+ "Open": 1285.31,
+ "High": 1296.48,
+ "Low": 1282.65,
+ "Close": 1288.49,
+ "Volume": 1771093760
},
{
- "date": "2011-02-09",
- "open": "1322.48",
- "high": "1324.54",
- "low": "1314.89",
- "close": "1320.88",
- "volume": "3922240000"
+ "Date": "2001-05-18",
+ "Open": 1286.97,
+ "High": 1292.06,
+ "Low": 1281.15,
+ "Close": 1291.96,
+ "Volume": 1530459136
},
{
- "date": "2011-02-10",
- "open": "1318.13",
- "high": "1322.78",
- "low": "1311.74",
- "close": "1321.87",
- "volume": "4184610000"
+ "Date": "2001-05-21",
+ "Open": 1291.95,
+ "High": 1312.95,
+ "Low": 1287.87,
+ "Close": 1312.83,
+ "Volume": 1826669568
},
{
- "date": "2011-02-11",
- "open": "1318.66",
- "high": "1330.79",
- "low": "1316.08",
- "close": "1329.15",
- "volume": "4219300000"
+ "Date": "2001-05-22",
+ "Open": 1314.31,
+ "High": 1315.93,
+ "Low": 1306.89,
+ "Close": 1309.38,
+ "Volume": 1807616256
},
{
- "date": "2011-02-14",
- "open": "1328.73",
- "high": "1332.96",
- "low": "1326.9",
- "close": "1332.32",
- "volume": "3567040000"
+ "Date": "2001-05-23",
+ "Open": 1308.25,
+ "High": 1309.38,
+ "Low": 1288.7,
+ "Close": 1289.05,
+ "Volume": 1554695936
},
{
- "date": "2011-02-15",
- "open": "1330.43",
- "high": "1330.43",
- "low": "1324.61",
- "close": "1328.01",
- "volume": "3926860000"
+ "Date": "2001-05-24",
+ "Open": 1289.46,
+ "High": 1295.04,
+ "Low": 1281.22,
+ "Close": 1293.17,
+ "Volume": 1444556928
},
{
- "date": "2011-02-16",
- "open": "1329.51",
- "high": "1337.61",
- "low": "1329.51",
- "close": "1336.32",
- "volume": "1966450000"
+ "Date": "2001-05-25",
+ "Open": 1293.06,
+ "High": 1293.17,
+ "Low": 1276.42,
+ "Close": 1277.89,
+ "Volume": 1056038976
},
{
- "date": "2011-02-17",
- "open": "1334.37",
- "high": "1341.5",
- "low": "1331",
- "close": "1340.43",
- "volume": "1966450000"
+ "Date": "2001-05-29",
+ "Open": 1276.68,
+ "High": 1278.42,
+ "Low": 1265.41,
+ "Close": 1267.93,
+ "Volume": 1362024576
},
{
- "date": "2011-02-18",
- "open": "1340.38",
- "high": "1344.07",
- "low": "1338.12",
- "close": "1343.01",
- "volume": "1162310000"
+ "Date": "2001-05-30",
+ "Open": 1263.3,
+ "High": 1267.93,
+ "Low": 1245.96,
+ "Close": 1248.08,
+ "Volume": 1660456192
},
{
- "date": "2011-02-22",
- "open": "1338.91",
- "high": "1338.91",
- "low": "1312.33",
- "close": "1315.44",
- "volume": "1322780000"
+ "Date": "2001-05-31",
+ "Open": 1248.98,
+ "High": 1261.91,
+ "Low": 1248.07,
+ "Close": 1255.82,
+ "Volume": 1518420352
},
{
- "date": "2011-02-23",
- "open": "1315.44",
- "high": "1317.91",
- "low": "1299.55",
- "close": "1307.4",
- "volume": "1330340000"
+ "Date": "2001-06-01",
+ "Open": 1257.83,
+ "High": 1265.34,
+ "Low": 1246.88,
+ "Close": 1260.67,
+ "Volume": 1330372608
},
{
- "date": "2011-02-24",
- "open": "1307.09",
- "high": "1310.91",
- "low": "1294.26",
- "close": "1306.1",
- "volume": "1222900000"
+ "Date": "2001-06-04",
+ "Open": 1257.83,
+ "High": 1267.17,
+ "Low": 1256.36,
+ "Close": 1267.11,
+ "Volume": 1057653184
},
{
- "date": "2011-02-25",
- "open": "1307.34",
- "high": "1320.61",
- "low": "1307.34",
- "close": "1319.88",
- "volume": "3836030000"
+ "Date": "2001-06-05",
+ "Open": 1268.41,
+ "High": 1286.62,
+ "Low": 1267.11,
+ "Close": 1283.57,
+ "Volume": 1502893824
},
{
- "date": "2011-02-28",
- "open": "1321.61",
- "high": "1329.38",
- "low": "1320.55",
- "close": "1327.22",
- "volume": "1252850000"
+ "Date": "2001-06-06",
+ "Open": 1283.73,
+ "High": 1283.85,
+ "Low": 1269.01,
+ "Close": 1270.03,
+ "Volume": 1475875712
},
{
- "date": "2011-03-01",
- "open": "1328.64",
- "high": "1332.09",
- "low": "1306.14",
- "close": "1306.33",
- "volume": "1180420000"
+ "Date": "2001-06-07",
+ "Open": 1269.06,
+ "High": 1277.08,
+ "Low": 1265.08,
+ "Close": 1276.96,
+ "Volume": 1474445056
},
{
- "date": "2011-03-02",
- "open": "1305.47",
- "high": "1314.19",
- "low": "1302.58",
- "close": "1308.44",
- "volume": "1025000000"
+ "Date": "2001-06-08",
+ "Open": 1277.11,
+ "High": 1277.11,
+ "Low": 1259.99,
+ "Close": 1264.96,
+ "Volume": 1021478528
},
{
- "date": "2011-03-03",
- "open": "1312.37",
- "high": "1332.28",
- "low": "1312.37",
- "close": "1330.97",
- "volume": "4340470000"
+ "Date": "2001-06-11",
+ "Open": 1264.01,
+ "High": 1264.96,
+ "Low": 1249.23,
+ "Close": 1254.39,
+ "Volume": 1081773312
},
{
- "date": "2011-03-04",
- "open": "1330.73",
- "high": "1331.08",
- "low": "1312.59",
- "close": "1321.15",
- "volume": "4223740000"
+ "Date": "2001-06-12",
+ "Open": 1250.67,
+ "High": 1261,
+ "Low": 1235.75,
+ "Close": 1255.85,
+ "Volume": 1440081408
},
{
- "date": "2011-03-07",
- "open": "1322.72",
- "high": "1327.68",
- "low": "1303.99",
- "close": "1310.13",
- "volume": "3964730000"
+ "Date": "2001-06-13",
+ "Open": 1255.78,
+ "High": 1259.75,
+ "Low": 1241.59,
+ "Close": 1241.6,
+ "Volume": 1310660992
},
{
- "date": "2011-03-08",
- "open": "1311.05",
- "high": "1325.74",
- "low": "1306.86",
- "close": "1321.82",
- "volume": "4531420000"
+ "Date": "2001-06-14",
+ "Open": 1239.38,
+ "High": 1241.6,
+ "Low": 1218.9,
+ "Close": 1219.87,
+ "Volume": 1600401664
},
{
- "date": "2011-03-09",
- "open": "1319.92",
- "high": "1323.21",
- "low": "1312.27",
- "close": "1320.02",
- "volume": "3709520000"
+ "Date": "2001-06-15",
+ "Open": 1216.8,
+ "High": 1221.5,
+ "Low": 1203.03,
+ "Close": 1214.36,
+ "Volume": 2170222592
},
{
- "date": "2011-03-10",
- "open": "1315.72",
- "high": "1315.72",
- "low": "1294.21",
- "close": "1295.11",
- "volume": "4723020000"
+ "Date": "2001-06-18",
+ "Open": 1215.19,
+ "High": 1221.23,
+ "Low": 1208.33,
+ "Close": 1208.43,
+ "Volume": 1422244736
},
{
- "date": "2011-03-11",
- "open": "1293.43",
- "high": "1308.35",
- "low": "1291.99",
- "close": "1304.28",
- "volume": "3740400000"
+ "Date": "2001-06-19",
+ "Open": 1208.43,
+ "High": 1226.11,
+ "Low": 1207.71,
+ "Close": 1212.58,
+ "Volume": 1688273536
},
{
- "date": "2011-03-14",
- "open": "1301.19",
- "high": "1301.19",
- "low": "1286.37",
- "close": "1296.39",
- "volume": "4050370000"
+ "Date": "2001-06-20",
+ "Open": 1210.43,
+ "High": 1225.61,
+ "Low": 1210.07,
+ "Close": 1223.14,
+ "Volume": 1826882432
},
{
- "date": "2011-03-15",
- "open": "1288.46",
- "high": "1288.46",
- "low": "1261.12",
- "close": "1281.87",
- "volume": "5201400000"
+ "Date": "2001-06-21",
+ "Open": 1222.63,
+ "High": 1240.24,
+ "Low": 1220.25,
+ "Close": 1237.04,
+ "Volume": 1929831808
},
{
- "date": "2011-03-16",
- "open": "1279.46",
- "high": "1280.91",
- "low": "1249.05",
- "close": "1256.88",
- "volume": "5833000000"
+ "Date": "2001-06-22",
+ "Open": 1237.04,
+ "High": 1237.73,
+ "Low": 1221.41,
+ "Close": 1225.35,
+ "Volume": 1555362944
},
{
- "date": "2011-03-17",
- "open": "1261.61",
- "high": "1278.88",
- "low": "1261.61",
- "close": "1273.72",
- "volume": "4134950000"
+ "Date": "2001-06-25",
+ "Open": 1227.57,
+ "High": 1231.5,
+ "Low": 1213.6,
+ "Close": 1218.6,
+ "Volume": 1365621632
},
{
- "date": "2011-03-18",
- "open": "1276.71",
- "high": "1288.88",
- "low": "1276.18",
- "close": "1279.21",
- "volume": "4685500000"
+ "Date": "2001-06-26",
+ "Open": 1215.11,
+ "High": 1220.7,
+ "Low": 1204.64,
+ "Close": 1216.76,
+ "Volume": 1579518848
},
{
- "date": "2011-03-21",
- "open": "1281.65",
- "high": "1300.58",
- "low": "1281.65",
- "close": "1298.38",
- "volume": "4223730000"
+ "Date": "2001-06-27",
+ "Open": 1216.82,
+ "High": 1219.92,
+ "Low": 1207.29,
+ "Close": 1211.07,
+ "Volume": 1570878848
},
{
- "date": "2011-03-22",
- "open": "1298.29",
- "high": "1299.35",
- "low": "1292.7",
- "close": "1293.77",
- "volume": "3576550000"
+ "Date": "2001-06-28",
+ "Open": 1213.57,
+ "High": 1234.44,
+ "Low": 1211.07,
+ "Close": 1226.2,
+ "Volume": 1777115008
},
{
- "date": "2011-03-23",
- "open": "1292.19",
- "high": "1300.51",
- "low": "1284.05",
- "close": "1297.54",
- "volume": "3842350000"
+ "Date": "2001-06-29",
+ "Open": 1226.51,
+ "High": 1237.29,
+ "Low": 1221.14,
+ "Close": 1224.42,
+ "Volume": 1979111424
},
{
- "date": "2011-03-24",
- "open": "1300.61",
- "high": "1311.34",
- "low": "1297.74",
- "close": "1309.66",
- "volume": "4223740000"
+ "Date": "2001-07-02",
+ "Open": 1225,
+ "High": 1239.78,
+ "Low": 1224.03,
+ "Close": 1236.72,
+ "Volume": 1349172096
},
{
- "date": "2011-03-25",
- "open": "1311.8",
- "high": "1319.18",
- "low": "1310.15",
- "close": "1313.8",
- "volume": "4223740000"
+ "Date": "2001-07-03",
+ "Open": 1235.91,
+ "High": 1236.21,
+ "Low": 1229.43,
+ "Close": 1234.45,
+ "Volume": 783334080
},
{
- "date": "2011-03-28",
- "open": "1315.45",
- "high": "1319.74",
- "low": "1310.19",
- "close": "1310.19",
- "volume": "3215170000"
+ "Date": "2001-07-05",
+ "Open": 1234.05,
+ "High": 1234.05,
+ "Low": 1219.15,
+ "Close": 1219.24,
+ "Volume": 1185312256
},
{
- "date": "2011-03-29",
- "open": "1309.37",
- "high": "1319.45",
- "low": "1305.26",
- "close": "1319.44",
- "volume": "3482580000"
+ "Date": "2001-07-06",
+ "Open": 1219.1,
+ "High": 1219.1,
+ "Low": 1188.74,
+ "Close": 1190.59,
+ "Volume": 1391654656
},
{
- "date": "2011-03-30",
- "open": "1321.89",
- "high": "1331.74",
- "low": "1321.89",
- "close": "1328.26",
- "volume": "3809570000"
+ "Date": "2001-07-09",
+ "Open": 1191.1,
+ "High": 1201.76,
+ "Low": 1189.75,
+ "Close": 1198.78,
+ "Volume": 1394150400
},
{
- "date": "2011-03-31",
- "open": "1327.44",
- "high": "1329.77",
- "low": "1325.03",
- "close": "1325.83",
- "volume": "3566270000"
+ "Date": "2001-07-10",
+ "Open": 1198.78,
+ "High": 1203.43,
+ "Low": 1179.93,
+ "Close": 1181.52,
+ "Volume": 1624903552
},
{
- "date": "2011-04-01",
- "open": "1329.48",
- "high": "1337.85",
- "low": "1328.89",
- "close": "1332.41",
- "volume": "4223740000"
+ "Date": "2001-07-11",
+ "Open": 1181.54,
+ "High": 1184.93,
+ "Low": 1168.46,
+ "Close": 1180.18,
+ "Volume": 1809900032
},
{
- "date": "2011-04-04",
- "open": "1333.56",
- "high": "1336.74",
- "low": "1329.1",
- "close": "1332.87",
- "volume": "4223740000"
+ "Date": "2001-07-12",
+ "Open": 1187.55,
+ "High": 1210.25,
+ "Low": 1187.55,
+ "Close": 1208.14,
+ "Volume": 1836482944
},
{
- "date": "2011-04-05",
- "open": "1332.03",
- "high": "1338.21",
- "low": "1330.03",
- "close": "1332.63",
- "volume": "3852280000"
+ "Date": "2001-07-13",
+ "Open": 1207.61,
+ "High": 1218.54,
+ "Low": 1203.61,
+ "Close": 1215.68,
+ "Volume": 1474594048
},
{
- "date": "2011-04-06",
- "open": "1335.94",
- "high": "1339.38",
- "low": "1331.09",
- "close": "1335.54",
- "volume": "4223740000"
+ "Date": "2001-07-16",
+ "Open": 1215.68,
+ "High": 1219.63,
+ "Low": 1200.05,
+ "Close": 1202.45,
+ "Volume": 1416660864
},
{
- "date": "2011-04-07",
- "open": "1334.82",
- "high": "1338.8",
- "low": "1326.56",
- "close": "1333.51",
- "volume": "4005600000"
+ "Date": "2001-07-17",
+ "Open": 1202.45,
+ "High": 1215.36,
+ "Low": 1196.14,
+ "Close": 1214.44,
+ "Volume": 1730571904
},
{
- "date": "2011-04-08",
- "open": "1336.16",
- "high": "1339.46",
- "low": "1322.94",
- "close": "1328.17",
- "volume": "3582810000"
+ "Date": "2001-07-18",
+ "Open": 1214.44,
+ "High": 1214.44,
+ "Low": 1198.33,
+ "Close": 1207.71,
+ "Volume": 1797355264
},
{
- "date": "2011-04-11",
- "open": "1329.01",
- "high": "1333.77",
- "low": "1321.06",
- "close": "1324.46",
- "volume": "3478970000"
+ "Date": "2001-07-19",
+ "Open": 1207.71,
+ "High": 1225.04,
+ "Low": 1205.8,
+ "Close": 1215.02,
+ "Volume": 1806805888
},
{
- "date": "2011-04-12",
- "open": "1321.96",
- "high": "1321.96",
- "low": "1309.51",
- "close": "1314.16",
- "volume": "4275490000"
+ "Date": "2001-07-20",
+ "Open": 1215.02,
+ "High": 1215.69,
+ "Low": 1207.04,
+ "Close": 1210.85,
+ "Volume": 1568270336
},
{
- "date": "2011-04-13",
- "open": "1314.03",
- "high": "1321.35",
- "low": "1309.19",
- "close": "1314.41",
- "volume": "3850860000"
+ "Date": "2001-07-23",
+ "Open": 1210.85,
+ "High": 1215.22,
+ "Low": 1190.5,
+ "Close": 1191.03,
+ "Volume": 1287720320
},
{
- "date": "2011-04-14",
- "open": "1311.13",
- "high": "1316.79",
- "low": "1302.42",
- "close": "1314.52",
- "volume": "3872630000"
+ "Date": "2001-07-24",
+ "Open": 1191.03,
+ "High": 1191.03,
+ "Low": 1165.54,
+ "Close": 1171.65,
+ "Volume": 1518376960
},
{
- "date": "2011-04-15",
- "open": "1314.54",
- "high": "1322.88",
- "low": "1313.68",
- "close": "1319.68",
- "volume": "4223740000"
+ "Date": "2001-07-25",
+ "Open": 1171.65,
+ "High": 1190.5,
+ "Low": 1171.28,
+ "Close": 1190.43,
+ "Volume": 1615787520
},
{
- "date": "2011-04-18",
- "open": "1313.35",
- "high": "1313.35",
- "low": "1294.7",
- "close": "1305.14",
- "volume": "4223740000"
+ "Date": "2001-07-26",
+ "Open": 1190.49,
+ "High": 1204.18,
+ "Low": 1182.65,
+ "Close": 1202.96,
+ "Volume": 1638155392
},
{
- "date": "2011-04-19",
- "open": "1305.99",
- "high": "1312.7",
- "low": "1303.97",
- "close": "1312.62",
- "volume": "3886300000"
+ "Date": "2001-07-27",
+ "Open": 1202.93,
+ "High": 1209.26,
+ "Low": 1195.99,
+ "Close": 1205.93,
+ "Volume": 1363732352
},
{
- "date": "2011-04-20",
- "open": "1319.12",
- "high": "1332.66",
- "low": "1319.12",
- "close": "1330.36",
- "volume": "4236280000"
+ "Date": "2001-07-30",
+ "Open": 1205.82,
+ "High": 1209.05,
+ "Low": 1200.41,
+ "Close": 1204.52,
+ "Volume": 1155775104
},
{
- "date": "2011-04-21",
- "open": "1333.23",
- "high": "1337.49",
- "low": "1332.83",
- "close": "1337.38",
- "volume": "3587240000"
+ "Date": "2001-07-31",
+ "Open": 1204.52,
+ "High": 1222.74,
+ "Low": 1204.52,
+ "Close": 1211.23,
+ "Volume": 1468840960
},
{
- "date": "2011-04-25",
- "open": "1337.14",
- "high": "1337.55",
- "low": "1331.47",
- "close": "1335.25",
- "volume": "2142130000"
+ "Date": "2001-08-01",
+ "Open": 1211.23,
+ "High": 1223.04,
+ "Low": 1211.23,
+ "Close": 1215.93,
+ "Volume": 1721851520
},
{
- "date": "2011-04-26",
- "open": "1336.75",
- "high": "1349.55",
- "low": "1336.75",
- "close": "1347.24",
- "volume": "3908060000"
+ "Date": "2001-08-02",
+ "Open": 1215.93,
+ "High": 1226.27,
+ "Low": 1215.31,
+ "Close": 1220.75,
+ "Volume": 1658072064
},
{
- "date": "2011-04-27",
- "open": "1348.43",
- "high": "1357.49",
- "low": "1344.25",
- "close": "1355.66",
- "volume": "4051570000"
+ "Date": "2001-08-03",
+ "Open": 1220.75,
+ "High": 1220.75,
+ "Low": 1205.6,
+ "Close": 1213.67,
+ "Volume": 1151291136
},
{
- "date": "2011-04-28",
- "open": "1353.86",
- "high": "1361.71",
- "low": "1353.6",
- "close": "1360.48",
- "volume": "4036820000"
+ "Date": "2001-08-06",
+ "Open": 1214.35,
+ "High": 1214.35,
+ "Low": 1197.35,
+ "Close": 1200.48,
+ "Volume": 1023334528
},
{
- "date": "2011-04-29",
- "open": "1360.14",
- "high": "1364.56",
- "low": "1358.69",
- "close": "1363.61",
- "volume": "3479070000"
+ "Date": "2001-08-07",
+ "Open": 1200.47,
+ "High": 1207.56,
+ "Low": 1195.64,
+ "Close": 1204.4,
+ "Volume": 1223679872
},
{
- "date": "2011-05-02",
- "open": "1365.21",
- "high": "1370.58",
- "low": "1358.59",
- "close": "1361.22",
- "volume": "3846250000"
+ "Date": "2001-08-08",
+ "Open": 1204.4,
+ "High": 1206.79,
+ "Low": 1181.27,
+ "Close": 1183.53,
+ "Volume": 1525530112
},
{
- "date": "2011-05-03",
- "open": "1359.76",
- "high": "1360.84",
- "low": "1349.52",
- "close": "1356.62",
- "volume": "4223740000"
+ "Date": "2001-08-09",
+ "Open": 1183.53,
+ "High": 1184.71,
+ "Low": 1174.68,
+ "Close": 1183.43,
+ "Volume": 1401573760
},
{
- "date": "2011-05-04",
- "open": "1355.9",
- "high": "1355.9",
- "low": "1341.5",
- "close": "1347.32",
- "volume": "4223740000"
+ "Date": "2001-08-10",
+ "Open": 1183.43,
+ "High": 1193.33,
+ "Low": 1169.55,
+ "Close": 1190.17,
+ "Volume": 1278616064
},
{
- "date": "2011-05-05",
- "open": "1344.16",
- "high": "1348",
- "low": "1329.17",
- "close": "1335.1",
- "volume": "3846250000"
+ "Date": "2001-08-13",
+ "Open": 1190.16,
+ "High": 1193.82,
+ "Low": 1185.12,
+ "Close": 1191.29,
+ "Volume": 1080210048
},
{
- "date": "2011-05-06",
- "open": "1340.24",
- "high": "1354.36",
- "low": "1335.58",
- "close": "1340.2",
- "volume": "4223740000"
+ "Date": "2001-08-14",
+ "Open": 1191.29,
+ "High": 1198.79,
+ "Low": 1184.26,
+ "Close": 1186.73,
+ "Volume": 1178671616
},
{
- "date": "2011-05-09",
- "open": "1340.2",
- "high": "1349.44",
- "low": "1338.64",
- "close": "1346.29",
- "volume": "4265250000"
+ "Date": "2001-08-15",
+ "Open": 1186.73,
+ "High": 1191.21,
+ "Low": 1177.61,
+ "Close": 1178.02,
+ "Volume": 1360924672
},
{
- "date": "2011-05-10",
- "open": "1348.34",
- "high": "1359.44",
- "low": "1348.34",
- "close": "1357.16",
- "volume": "4223740000"
+ "Date": "2001-08-16",
+ "Open": 1178.02,
+ "High": 1181.8,
+ "Low": 1166.08,
+ "Close": 1181.65,
+ "Volume": 1389118848
},
{
- "date": "2011-05-11",
- "open": "1354.51",
- "high": "1354.51",
- "low": "1336.36",
- "close": "1342.08",
- "volume": "3846250000"
+ "Date": "2001-08-17",
+ "Open": 1181.66,
+ "High": 1181.66,
+ "Low": 1156.07,
+ "Close": 1161.97,
+ "Volume": 1304964096
},
{
- "date": "2011-05-12",
- "open": "1339.39",
- "high": "1351.05",
- "low": "1332.03",
- "close": "1348.65",
- "volume": "3777210000"
+ "Date": "2001-08-20",
+ "Open": 1161.97,
+ "High": 1171.41,
+ "Low": 1160.94,
+ "Close": 1171.41,
+ "Volume": 1077611520
},
{
- "date": "2011-05-13",
- "open": "1348.69",
- "high": "1350.47",
- "low": "1333.36",
- "close": "1337.77",
- "volume": "3426660000"
+ "Date": "2001-08-21",
+ "Open": 1171.41,
+ "High": 1179.85,
+ "Low": 1156.56,
+ "Close": 1157.26,
+ "Volume": 1274013824
},
{
- "date": "2011-05-16",
- "open": "1334.77",
- "high": "1343.33",
- "low": "1327.32",
- "close": "1329.47",
- "volume": "3846250000"
+ "Date": "2001-08-22",
+ "Open": 1157.26,
+ "High": 1168.56,
+ "Low": 1153.34,
+ "Close": 1165.31,
+ "Volume": 1473090944
},
{
- "date": "2011-05-17",
- "open": "1326.1",
- "high": "1330.42",
- "low": "1318.51",
- "close": "1328.98",
- "volume": "4053970000"
+ "Date": "2001-08-23",
+ "Open": 1165.31,
+ "High": 1169.86,
+ "Low": 1160.96,
+ "Close": 1162.09,
+ "Volume": 1295643776
},
{
- "date": "2011-05-18",
- "open": "1328.54",
- "high": "1341.82",
- "low": "1326.59",
- "close": "1340.68",
- "volume": "3922030000"
+ "Date": "2001-08-24",
+ "Open": 1162.09,
+ "High": 1185.15,
+ "Low": 1162.09,
+ "Close": 1184.92,
+ "Volume": 1455299200
},
{
- "date": "2011-05-19",
- "open": "1342.4",
- "high": "1346.82",
- "low": "1336.36",
- "close": "1343.6",
- "volume": "3626110000"
+ "Date": "2001-08-27",
+ "Open": 1184.93,
+ "High": 1186.85,
+ "Low": 1178.07,
+ "Close": 1179.21,
+ "Volume": 1092551552
},
{
- "date": "2011-05-20",
- "open": "1342",
- "high": "1342",
- "low": "1330.67",
- "close": "1333.27",
- "volume": "4066020000"
+ "Date": "2001-08-28",
+ "Open": 1179.21,
+ "High": 1179.66,
+ "Low": 1161.17,
+ "Close": 1161.51,
+ "Volume": 1302080384
},
{
- "date": "2011-05-23",
- "open": "1333.07",
- "high": "1333.07",
- "low": "1312.88",
- "close": "1317.37",
- "volume": "3255580000"
+ "Date": "2001-08-29",
+ "Open": 1161.51,
+ "High": 1166.97,
+ "Low": 1147.38,
+ "Close": 1148.56,
+ "Volume": 1320974720
},
{
- "date": "2011-05-24",
- "open": "1317.7",
- "high": "1323.72",
- "low": "1313.87",
- "close": "1316.28",
- "volume": "3846250000"
+ "Date": "2001-08-30",
+ "Open": 1148.6,
+ "High": 1151.75,
+ "Low": 1124.87,
+ "Close": 1129.03,
+ "Volume": 1811680768
},
{
- "date": "2011-05-25",
- "open": "1316.36",
- "high": "1325.86",
- "low": "1311.8",
- "close": "1320.47",
- "volume": "4109670000"
+ "Date": "2001-08-31",
+ "Open": 1129.03,
+ "High": 1141.83,
+ "Low": 1126.38,
+ "Close": 1133.58,
+ "Volume": 1222125696
},
{
- "date": "2011-05-26",
- "open": "1320.64",
- "high": "1328.51",
- "low": "1314.41",
- "close": "1325.69",
- "volume": "3259470000"
+ "Date": "2001-09-04",
+ "Open": 1133.58,
+ "High": 1155.4,
+ "Low": 1129.06,
+ "Close": 1132.93,
+ "Volume": 1615537152
},
{
- "date": "2011-05-27",
- "open": "1325.69",
- "high": "1334.62",
- "low": "1325.69",
- "close": "1331.1",
- "volume": "3124560000"
+ "Date": "2001-09-05",
+ "Open": 1132.94,
+ "High": 1135.52,
+ "Low": 1114.86,
+ "Close": 1131.74,
+ "Volume": 2017526144
},
{
- "date": "2011-05-31",
- "open": "1331.1",
- "high": "1345.2",
- "low": "1331.1",
- "close": "1345.2",
- "volume": "4696240000"
+ "Date": "2001-09-06",
+ "Open": 1131.74,
+ "High": 1131.74,
+ "Low": 1105.83,
+ "Close": 1106.4,
+ "Volume": 1950803968
},
{
- "date": "2011-06-01",
- "open": "1345.2",
- "high": "1345.2",
- "low": "1313.71",
- "close": "1314.55",
- "volume": "4241090000"
+ "Date": "2001-09-07",
+ "Open": 1106.4,
+ "High": 1106.4,
+ "Low": 1082.12,
+ "Close": 1085.78,
+ "Volume": 1937712128
},
{
- "date": "2011-06-02",
- "open": "1314.55",
- "high": "1318.03",
- "low": "1305.61",
- "close": "1312.94",
- "volume": "3762170000"
+ "Date": "2001-09-10",
+ "Open": 1085.78,
+ "High": 1096.94,
+ "Low": 1073.15,
+ "Close": 1092.54,
+ "Volume": 1711567104
},
{
- "date": "2011-06-03",
- "open": "1312.94",
- "high": "1312.94",
- "low": "1297.9",
- "close": "1300.16",
- "volume": "3505030000"
+ "Date": "2001-09-17",
+ "Open": 1092.54,
+ "High": 1092.54,
+ "Low": 1037.46,
+ "Close": 1038.77,
+ "Volume": 2788540416
},
{
- "date": "2011-06-06",
- "open": "1300.26",
- "high": "1300.26",
- "low": "1284.72",
- "close": "1286.17",
- "volume": "3555980000"
+ "Date": "2001-09-18",
+ "Open": 1038.77,
+ "High": 1046.42,
+ "Low": 1029.25,
+ "Close": 1032.74,
+ "Volume": 2171146752
},
{
- "date": "2011-06-07",
- "open": "1286.31",
- "high": "1296.22",
- "low": "1284.74",
- "close": "1284.94",
- "volume": "3846250000"
+ "Date": "2001-09-19",
+ "Open": 1032.74,
+ "High": 1038.91,
+ "Low": 984.62,
+ "Close": 1016.1,
+ "Volume": 2746690304
},
{
- "date": "2011-06-08",
- "open": "1284.63",
- "high": "1287.04",
- "low": "1277.42",
- "close": "1279.56",
- "volume": "3970810000"
+ "Date": "2001-09-20",
+ "Open": 1016.1,
+ "High": 1016.1,
+ "Low": 984.49,
+ "Close": 984.54,
+ "Volume": 2483076096
},
{
- "date": "2011-06-09",
- "open": "1279.63",
- "high": "1294.54",
- "low": "1279.63",
- "close": "1289",
- "volume": "3332510000"
+ "Date": "2001-09-21",
+ "Open": 984.54,
+ "High": 984.54,
+ "Low": 944.75,
+ "Close": 965.8,
+ "Volume": 3159453440
},
{
- "date": "2011-06-10",
- "open": "1288.6",
- "high": "1288.6",
- "low": "1268.28",
- "close": "1270.98",
- "volume": "3846250000"
+ "Date": "2001-09-24",
+ "Open": 965.8,
+ "High": 1008.44,
+ "Low": 965.8,
+ "Close": 1003.45,
+ "Volume": 2338240512
},
{
- "date": "2011-06-13",
- "open": "1271.31",
- "high": "1277.04",
- "low": "1265.64",
- "close": "1271.83",
- "volume": "4132520000"
+ "Date": "2001-09-25",
+ "Open": 1003.45,
+ "High": 1017.14,
+ "Low": 998.33,
+ "Close": 1012.27,
+ "Volume": 2218895104
},
{
- "date": "2011-06-14",
- "open": "1272.22",
- "high": "1292.5",
- "low": "1272.22",
- "close": "1287.87",
- "volume": "3500280000"
+ "Date": "2001-09-26",
+ "Open": 1012.27,
+ "High": 1020.29,
+ "Low": 1002.62,
+ "Close": 1007.04,
+ "Volume": 1934407296
},
{
- "date": "2011-06-15",
- "open": "1287.87",
- "high": "1287.87",
- "low": "1261.9",
- "close": "1265.42",
- "volume": "4070500000"
+ "Date": "2001-09-27",
+ "Open": 1007.04,
+ "High": 1018.92,
+ "Low": 998.24,
+ "Close": 1018.61,
+ "Volume": 1994569472
},
{
- "date": "2011-06-16",
- "open": "1265.53",
- "high": "1274.11",
- "low": "1258.07",
- "close": "1267.64",
- "volume": "3846250000"
+ "Date": "2001-09-28",
+ "Open": 1018.61,
+ "High": 1040.94,
+ "Low": 1018.61,
+ "Close": 1040.94,
+ "Volume": 2104428800
},
{
- "date": "2011-06-17",
- "open": "1268.58",
- "high": "1279.82",
- "low": "1267.4",
- "close": "1271.5",
- "volume": "4916460000"
+ "Date": "2001-10-01",
+ "Open": 1040.94,
+ "High": 1040.94,
+ "Low": 1026.76,
+ "Close": 1038.24,
+ "Volume": 1581354240
},
{
- "date": "2011-06-20",
- "open": "1271.5",
- "high": "1280.42",
- "low": "1267.56",
- "close": "1278.36",
- "volume": "3464660000"
+ "Date": "2001-10-02",
+ "Open": 1038.55,
+ "High": 1051.33,
+ "Low": 1034.47,
+ "Close": 1051.33,
+ "Volume": 1803805440
},
{
- "date": "2011-06-21",
- "open": "1278.4",
- "high": "1297.62",
- "low": "1278.4",
- "close": "1295.52",
- "volume": "4056150000"
+ "Date": "2001-10-03",
+ "Open": 1051.33,
+ "High": 1075.38,
+ "Low": 1041.48,
+ "Close": 1072.28,
+ "Volume": 2590255104
},
{
- "date": "2011-06-22",
- "open": "1295.48",
- "high": "1298.61",
- "low": "1286.79",
- "close": "1287.14",
- "volume": "3718420000"
+ "Date": "2001-10-04",
+ "Open": 1072.28,
+ "High": 1084.12,
+ "Low": 1067.82,
+ "Close": 1069.62,
+ "Volume": 2407126272
},
{
- "date": "2011-06-23",
- "open": "1286.6",
- "high": "1286.6",
- "low": "1262.87",
- "close": "1283.5",
- "volume": "4983450000"
+ "Date": "2001-10-05",
+ "Open": 1069.62,
+ "High": 1072.35,
+ "Low": 1053.5,
+ "Close": 1071.38,
+ "Volume": 1862204928
},
{
- "date": "2011-06-24",
- "open": "1283.04",
- "high": "1283.93",
- "low": "1267.24",
- "close": "1268.45",
- "volume": "3665340000"
+ "Date": "2001-10-08",
+ "Open": 1071.37,
+ "High": 1071.37,
+ "Low": 1056.88,
+ "Close": 1062.44,
+ "Volume": 1445702144
},
{
- "date": "2011-06-27",
- "open": "1268.44",
- "high": "1284.91",
- "low": "1267.53",
- "close": "1280.1",
- "volume": "3479070000"
+ "Date": "2001-10-09",
+ "Open": 1062.44,
+ "High": 1063.37,
+ "Low": 1053.83,
+ "Close": 1056.75,
+ "Volume": 1502927488
},
{
- "date": "2011-06-28",
- "open": "1280.21",
- "high": "1296.8",
- "low": "1280.21",
- "close": "1296.67",
- "volume": "3681500000"
+ "Date": "2001-10-10",
+ "Open": 1056.75,
+ "High": 1081.62,
+ "Low": 1052.7,
+ "Close": 1080.99,
+ "Volume": 1699987840
},
{
- "date": "2011-06-29",
- "open": "1296.85",
- "high": "1309.21",
- "low": "1296.85",
- "close": "1307.41",
- "volume": "4347540000"
+ "Date": "2001-10-11",
+ "Open": 1080.99,
+ "High": 1099.16,
+ "Low": 1080.99,
+ "Close": 1097.43,
+ "Volume": 2332387328
},
{
- "date": "2011-06-30",
- "open": "1307.64",
- "high": "1321.97",
- "low": "1307.64",
- "close": "1320.64",
- "volume": "4200500000"
+ "Date": "2001-10-12",
+ "Open": 1097.43,
+ "High": 1097.43,
+ "Low": 1072.15,
+ "Close": 1091.65,
+ "Volume": 2045799040
},
{
- "date": "2011-07-01",
- "open": "1320.64",
- "high": "1341.01",
- "low": "1318.18",
- "close": "1339.67",
- "volume": "3796930000"
+ "Date": "2001-10-15",
+ "Open": 1091.65,
+ "High": 1091.65,
+ "Low": 1078.19,
+ "Close": 1089.98,
+ "Volume": 1463918976
},
{
- "date": "2011-07-05",
- "open": "1339.59",
- "high": "1340.89",
- "low": "1334.3",
- "close": "1337.88",
- "volume": "3722320000"
+ "Date": "2001-10-16",
+ "Open": 1089.98,
+ "High": 1101.66,
+ "Low": 1087.13,
+ "Close": 1097.54,
+ "Volume": 1674265728
},
{
- "date": "2011-07-06",
- "open": "1337.56",
- "high": "1340.94",
- "low": "1330.92",
- "close": "1339.22",
- "volume": "3564190000"
+ "Date": "2001-10-17",
+ "Open": 1097.54,
+ "High": 1107.12,
+ "Low": 1076.57,
+ "Close": 1077.09,
+ "Volume": 2094409856
},
{
- "date": "2011-07-07",
- "open": "1339.62",
- "high": "1356.48",
- "low": "1339.62",
- "close": "1353.22",
- "volume": "4069530000"
+ "Date": "2001-10-18",
+ "Open": 1077.09,
+ "High": 1077.94,
+ "Low": 1064.54,
+ "Close": 1068.61,
+ "Volume": 1756539392
},
{
- "date": "2011-07-08",
- "open": "1352.39",
- "high": "1352.39",
- "low": "1333.71",
- "close": "1343.8",
- "volume": "3594360000"
+ "Date": "2001-10-19",
+ "Open": 1068.61,
+ "High": 1075.52,
+ "Low": 1057.24,
+ "Close": 1073.48,
+ "Volume": 1671762816
},
{
- "date": "2011-07-11",
- "open": "1343.31",
- "high": "1343.31",
- "low": "1316.42",
- "close": "1319.49",
- "volume": "3879130000"
+ "Date": "2001-10-22",
+ "Open": 1073.48,
+ "High": 1090.57,
+ "Low": 1070.32,
+ "Close": 1089.9,
+ "Volume": 1525988864
},
{
- "date": "2011-07-12",
- "open": "1319.61",
- "high": "1327.17",
- "low": "1313.33",
- "close": "1313.64",
- "volume": "4227890000"
+ "Date": "2001-10-23",
+ "Open": 1089.9,
+ "High": 1098.99,
+ "Low": 1081.53,
+ "Close": 1084.78,
+ "Volume": 1819836032
},
{
- "date": "2011-07-13",
- "open": "1314.45",
- "high": "1331.48",
- "low": "1314.45",
- "close": "1317.72",
- "volume": "4060080000"
+ "Date": "2001-10-24",
+ "Open": 1084.78,
+ "High": 1090.26,
+ "Low": 1079.98,
+ "Close": 1085.2,
+ "Volume": 1905590016
},
{
- "date": "2011-07-14",
- "open": "1317.74",
- "high": "1326.88",
- "low": "1306.51",
- "close": "1308.87",
- "volume": "4358570000"
+ "Date": "2001-10-25",
+ "Open": 1085.2,
+ "High": 1100.07,
+ "Low": 1065.64,
+ "Close": 1100.07,
+ "Volume": 2086750848
},
{
- "date": "2011-07-15",
- "open": "1308.87",
- "high": "1317.7",
- "low": "1307.52",
- "close": "1316.14",
- "volume": "4242760000"
+ "Date": "2001-10-26",
+ "Open": 1100.09,
+ "High": 1110.61,
+ "Low": 1094.24,
+ "Close": 1104.61,
+ "Volume": 1783060992
},
{
- "date": "2011-07-18",
- "open": "1315.94",
- "high": "1315.94",
- "low": "1295.92",
- "close": "1305.44",
- "volume": "4118160000"
+ "Date": "2001-10-29",
+ "Open": 1104.61,
+ "High": 1104.61,
+ "Low": 1078.3,
+ "Close": 1078.3,
+ "Volume": 1589357952
},
{
- "date": "2011-07-19",
- "open": "1307.07",
- "high": "1328.14",
- "low": "1307.07",
- "close": "1326.73",
- "volume": "4304600000"
+ "Date": "2001-10-30",
+ "Open": 1078.3,
+ "High": 1078.3,
+ "Low": 1053.61,
+ "Close": 1059.79,
+ "Volume": 1791766912
},
{
- "date": "2011-07-20",
- "open": "1328.66",
- "high": "1330.43",
- "low": "1323.65",
- "close": "1325.84",
- "volume": "3767420000"
+ "Date": "2001-10-31",
+ "Open": 1059.79,
+ "High": 1074.79,
+ "Low": 1057.55,
+ "Close": 1059.78,
+ "Volume": 1887404288
},
{
- "date": "2011-07-21",
- "open": "1325.65",
- "high": "1347",
- "low": "1325.65",
- "close": "1343.8",
- "volume": "4837430000"
+ "Date": "2001-11-01",
+ "Open": 1059.78,
+ "High": 1085.61,
+ "Low": 1054.31,
+ "Close": 1084.1,
+ "Volume": 1854789760
},
{
- "date": "2011-07-22",
- "open": "1343.8",
- "high": "1346.1",
- "low": "1336.95",
- "close": "1345.02",
- "volume": "3522830000"
+ "Date": "2001-11-02",
+ "Open": 1084.1,
+ "High": 1089.63,
+ "Low": 1075.58,
+ "Close": 1087.2,
+ "Volume": 1631921792
},
{
- "date": "2011-07-25",
- "open": "1344.32",
- "high": "1344.32",
- "low": "1331.09",
- "close": "1337.43",
- "volume": "3536890000"
+ "Date": "2001-11-05",
+ "Open": 1087.2,
+ "High": 1106.72,
+ "Low": 1087.2,
+ "Close": 1102.84,
+ "Volume": 1801495552
},
{
- "date": "2011-07-26",
- "open": "1337.39",
- "high": "1338.51",
- "low": "1329.59",
- "close": "1331.94",
- "volume": "4007050000"
+ "Date": "2001-11-06",
+ "Open": 1102.84,
+ "High": 1119.73,
+ "Low": 1095.36,
+ "Close": 1118.86,
+ "Volume": 2001403648
},
{
- "date": "2011-07-27",
- "open": "1331.91",
- "high": "1331.91",
- "low": "1303.49",
- "close": "1304.89",
- "volume": "3479040000"
+ "Date": "2001-11-07",
+ "Open": 1118.86,
+ "High": 1126.62,
+ "Low": 1112.98,
+ "Close": 1115.8,
+ "Volume": 2071016704
},
{
- "date": "2011-07-28",
- "open": "1304.84",
- "high": "1316.32",
- "low": "1299.16",
- "close": "1300.67",
- "volume": "4951800000"
+ "Date": "2001-11-08",
+ "Open": 1115.8,
+ "High": 1135.75,
+ "Low": 1115.42,
+ "Close": 1118.54,
+ "Volume": 2218977024
},
{
- "date": "2011-07-29",
- "open": "1300.12",
- "high": "1304.16",
- "low": "1282.86",
- "close": "1292.28",
- "volume": "5061190000"
+ "Date": "2001-11-09",
+ "Open": 1118.54,
+ "High": 1123.02,
+ "Low": 1111.13,
+ "Close": 1120.31,
+ "Volume": 1523010304
},
{
- "date": "2011-08-01",
- "open": "1292.59",
- "high": "1307.38",
- "low": "1274.73",
- "close": "1286.94",
- "volume": "4967390000"
+ "Date": "2001-11-12",
+ "Open": 1120.31,
+ "High": 1121.71,
+ "Low": 1098.32,
+ "Close": 1118.33,
+ "Volume": 1520608256
},
{
- "date": "2011-08-02",
- "open": "1286.56",
- "high": "1286.56",
- "low": "1254.03",
- "close": "1254.05",
- "volume": "5206290000"
+ "Date": "2001-11-13",
+ "Open": 1118.33,
+ "High": 1139.14,
+ "Low": 1118.33,
+ "Close": 1139.09,
+ "Volume": 2035949056
},
{
- "date": "2011-08-03",
- "open": "1254.25",
- "high": "1261.2",
- "low": "1234.56",
- "close": "1260.34",
- "volume": "6446940000"
+ "Date": "2001-11-14",
+ "Open": 1139.09,
+ "High": 1148.28,
+ "Low": 1132.87,
+ "Close": 1141.21,
+ "Volume": 2059027456
},
{
- "date": "2011-08-04",
- "open": "1260.23",
- "high": "1260.23",
- "low": "1199.54",
- "close": "1200.07",
- "volume": "4266530000"
+ "Date": "2001-11-15",
+ "Open": 1141.21,
+ "High": 1146.46,
+ "Low": 1135.06,
+ "Close": 1142.24,
+ "Volume": 1974603648
},
{
- "date": "2011-08-05",
- "open": "1200.28",
- "high": "1218.11",
- "low": "1168.09",
- "close": "1199.38",
- "volume": "5454590000"
+ "Date": "2001-11-16",
+ "Open": 1142.24,
+ "High": 1143.52,
+ "Low": 1129.92,
+ "Close": 1138.65,
+ "Volume": 1827928448
},
{
- "date": "2011-08-08",
- "open": "1198.48",
- "high": "1198.48",
- "low": "1119.28",
- "close": "1119.46",
- "volume": "2615150000"
+ "Date": "2001-11-19",
+ "Open": 1138.65,
+ "High": 1151.06,
+ "Low": 1138.65,
+ "Close": 1151.06,
+ "Volume": 1810660224
},
{
- "date": "2011-08-09",
- "open": "1120.23",
- "high": "1172.88",
- "low": "1101.54",
- "close": "1172.53",
- "volume": "2366660000"
+ "Date": "2001-11-20",
+ "Open": 1151.06,
+ "High": 1152.45,
+ "Low": 1142.17,
+ "Close": 1142.66,
+ "Volume": 1820706176
},
{
- "date": "2011-08-10",
- "open": "1171.77",
- "high": "1171.77",
- "low": "1118.01",
- "close": "1120.76",
- "volume": "5018070000"
+ "Date": "2001-11-21",
+ "Open": 1142.66,
+ "High": 1142.66,
+ "Low": 1129.78,
+ "Close": 1137.03,
+ "Volume": 1525109632
},
{
- "date": "2011-08-11",
- "open": "1121.3",
- "high": "1186.29",
- "low": "1121.3",
- "close": "1172.64",
- "volume": "3685050000"
+ "Date": "2001-11-23",
+ "Open": 1137.03,
+ "High": 1151.05,
+ "Low": 1135.9,
+ "Close": 1150.34,
+ "Volume": 571364416
},
{
- "date": "2011-08-12",
- "open": "1172.87",
- "high": "1189.04",
- "low": "1170.74",
- "close": "1178.81",
- "volume": "5640380000"
+ "Date": "2001-11-26",
+ "Open": 1150.34,
+ "High": 1157.88,
+ "Low": 1146.17,
+ "Close": 1157.42,
+ "Volume": 1612369664
},
{
- "date": "2011-08-15",
- "open": "1178.86",
- "high": "1204.49",
- "low": "1178.86",
- "close": "1204.49",
- "volume": "4272850000"
+ "Date": "2001-11-27",
+ "Open": 1157.42,
+ "High": 1163.38,
+ "Low": 1140.81,
+ "Close": 1149.5,
+ "Volume": 1988708864
},
{
- "date": "2011-08-16",
- "open": "1204.22",
- "high": "1204.22",
- "low": "1180.53",
- "close": "1192.76",
- "volume": "5071600000"
+ "Date": "2001-11-28",
+ "Open": 1149.5,
+ "High": 1149.5,
+ "Low": 1128.29,
+ "Close": 1128.52,
+ "Volume": 2120962176
},
{
- "date": "2011-08-17",
- "open": "1192.89",
- "high": "1208.47",
- "low": "1184.36",
- "close": "1193.89",
- "volume": "4388340000"
+ "Date": "2001-11-29",
+ "Open": 1128.52,
+ "High": 1140.4,
+ "Low": 1125.51,
+ "Close": 1140.2,
+ "Volume": 1998824704
},
{
- "date": "2011-08-18",
- "open": "1189.62",
- "high": "1189.62",
- "low": "1131.03",
- "close": "1140.65",
- "volume": "3234810000"
+ "Date": "2001-11-30",
+ "Open": 1140.2,
+ "High": 1143.57,
+ "Low": 1135.89,
+ "Close": 1139.45,
+ "Volume": 1920382976
},
{
- "date": "2011-08-19",
- "open": "1140.47",
- "high": "1154.54",
- "low": "1122.05",
- "close": "1123.53",
- "volume": "5167560000"
+ "Date": "2001-12-03",
+ "Open": 1139.45,
+ "High": 1139.45,
+ "Low": 1125.78,
+ "Close": 1129.9,
+ "Volume": 1552605184
},
{
- "date": "2011-08-22",
- "open": "1123.55",
- "high": "1145.49",
- "low": "1121.09",
- "close": "1123.82",
- "volume": "5436260000"
+ "Date": "2001-12-04",
+ "Open": 1129.9,
+ "High": 1144.8,
+ "Low": 1128.86,
+ "Close": 1144.8,
+ "Volume": 1753552640
},
{
- "date": "2011-08-23",
- "open": "1124.36",
- "high": "1162.35",
- "low": "1124.36",
- "close": "1162.35",
- "volume": "5013170000"
+ "Date": "2001-12-05",
+ "Open": 1143.77,
+ "High": 1173.62,
+ "Low": 1143.77,
+ "Close": 1170.35,
+ "Volume": 2553729280
},
{
- "date": "2011-08-24",
- "open": "1162.16",
- "high": "1178.56",
- "low": "1156.3",
- "close": "1177.6",
- "volume": "5315310000"
+ "Date": "2001-12-06",
+ "Open": 1170.35,
+ "High": 1173.35,
+ "Low": 1164.43,
+ "Close": 1167.1,
+ "Volume": 2038891008
},
{
- "date": "2011-08-25",
- "open": "1176.69",
- "high": "1190.68",
- "low": "1155.47",
- "close": "1159.27",
- "volume": "5748420000"
+ "Date": "2001-12-07",
+ "Open": 1167.1,
+ "High": 1167.1,
+ "Low": 1152.66,
+ "Close": 1158.31,
+ "Volume": 1747236608
},
{
- "date": "2011-08-26",
- "open": "1158.85",
- "high": "1181.23",
- "low": "1135.91",
- "close": "1176.8",
- "volume": "5035320000"
+ "Date": "2001-12-10",
+ "Open": 1158.31,
+ "High": 1158.31,
+ "Low": 1139.66,
+ "Close": 1139.93,
+ "Volume": 1645026432
},
{
- "date": "2011-08-29",
- "open": "1177.91",
- "high": "1210.28",
- "low": "1177.91",
- "close": "1210.08",
- "volume": "4228070000"
+ "Date": "2001-12-11",
+ "Open": 1139.93,
+ "High": 1150.89,
+ "Low": 1134.32,
+ "Close": 1136.76,
+ "Volume": 1844505344
},
{
- "date": "2011-08-30",
- "open": "1209.76",
- "high": "1220.1",
- "low": "1195.77",
- "close": "1212.92",
- "volume": "4572570000"
+ "Date": "2001-12-12",
+ "Open": 1136.76,
+ "High": 1141.58,
+ "Low": 1126.01,
+ "Close": 1137.07,
+ "Volume": 1932463360
},
{
- "date": "2011-08-31",
- "open": "1213",
- "high": "1230.71",
- "low": "1209.35",
- "close": "1218.89",
- "volume": "5267840000"
+ "Date": "2001-12-13",
+ "Open": 1137.07,
+ "High": 1137.07,
+ "Low": 1117.85,
+ "Close": 1119.38,
+ "Volume": 2089793152
},
{
- "date": "2011-09-01",
- "open": "1219.12",
- "high": "1229.29",
- "low": "1203.85",
- "close": "1204.42",
- "volume": "4780410000"
+ "Date": "2001-12-14",
+ "Open": 1119.38,
+ "High": 1128.28,
+ "Low": 1114.5,
+ "Close": 1123.07,
+ "Volume": 1882197504
},
{
- "date": "2011-09-02",
- "open": "1203.9",
- "high": "1203.9",
- "low": "1170.56",
- "close": "1173.97",
- "volume": "4401740000"
+ "Date": "2001-12-17",
+ "Open": 1123.09,
+ "High": 1137.36,
+ "Low": 1122.34,
+ "Close": 1134.36,
+ "Volume": 1748785664
},
{
- "date": "2011-09-06",
- "open": "1173.97",
- "high": "1173.97",
- "low": "1140.13",
- "close": "1165.24",
- "volume": "5103980000"
+ "Date": "2001-12-18",
+ "Open": 1134.36,
+ "High": 1145.1,
+ "Low": 1134.36,
+ "Close": 1142.92,
+ "Volume": 1760124416
},
{
- "date": "2011-09-07",
- "open": "1165.85",
- "high": "1198.62",
- "low": "1165.85",
- "close": "1198.62",
- "volume": "4441040000"
+ "Date": "2001-12-19",
+ "Open": 1142.92,
+ "High": 1152.44,
+ "Low": 1134.75,
+ "Close": 1149.56,
+ "Volume": 1918757376
},
{
- "date": "2011-09-08",
- "open": "1197.98",
- "high": "1204.4",
- "low": "1183.34",
- "close": "1185.9",
- "volume": "4465170000"
+ "Date": "2001-12-20",
+ "Open": 1149.56,
+ "High": 1151.42,
+ "Low": 1139.93,
+ "Close": 1139.93,
+ "Volume": 2050921728
},
{
- "date": "2011-09-09",
- "open": "1185.37",
- "high": "1185.37",
- "low": "1148.37",
- "close": "1154.23",
- "volume": "4586370000"
+ "Date": "2001-12-21",
+ "Open": 1139.93,
+ "High": 1147.83,
+ "Low": 1139.93,
+ "Close": 1144.89,
+ "Volume": 2393279744
},
{
- "date": "2011-09-12",
- "open": "1153.5",
- "high": "1162.52",
- "low": "1136.07",
- "close": "1162.27",
- "volume": "5168550000"
+ "Date": "2001-12-24",
+ "Open": 1144.89,
+ "High": 1147.83,
+ "Low": 1144.62,
+ "Close": 1144.65,
+ "Volume": 544165696
},
{
- "date": "2011-09-13",
- "open": "1162.59",
- "high": "1176.41",
- "low": "1157.44",
- "close": "1172.87",
- "volume": "4681370000"
+ "Date": "2001-12-26",
+ "Open": 1144.65,
+ "High": 1159.18,
+ "Low": 1144.65,
+ "Close": 1149.37,
+ "Volume": 1021175616
},
{
- "date": "2011-09-14",
- "open": "1173.32",
- "high": "1202.38",
- "low": "1162.73",
- "close": "1188.68",
- "volume": "4986740000"
+ "Date": "2001-12-27",
+ "Open": 1149.37,
+ "High": 1157.13,
+ "Low": 1149.37,
+ "Close": 1157.13,
+ "Volume": 1108505344
},
{
- "date": "2011-09-15",
- "open": "1189.44",
- "high": "1209.11",
- "low": "1189.44",
- "close": "1209.11",
- "volume": "4479730000"
+ "Date": "2001-12-28",
+ "Open": 1157.13,
+ "High": 1164.64,
+ "Low": 1157.13,
+ "Close": 1161.02,
+ "Volume": 1146841600
},
{
- "date": "2011-09-16",
- "open": "1209.21",
- "high": "1220.06",
- "low": "1204.46",
- "close": "1216.01",
- "volume": "5248890000"
+ "Date": "2001-12-31",
+ "Open": 1161.02,
+ "High": 1161.16,
+ "Low": 1148.04,
+ "Close": 1148.08,
+ "Volume": 1256960256
},
{
- "date": "2011-09-19",
- "open": "1214.99",
- "high": "1214.99",
- "low": "1188.36",
- "close": "1204.09",
- "volume": "4254190000"
+ "Date": "2002-01-02",
+ "Open": 1148.08,
+ "High": 1154.67,
+ "Low": 1136.23,
+ "Close": 1154.67,
+ "Volume": 1588730240
},
{
- "date": "2011-09-20",
- "open": "1204.5",
- "high": "1220.39",
- "low": "1201.29",
- "close": "1202.09",
- "volume": "4315610000"
+ "Date": "2002-01-03",
+ "Open": 1154.67,
+ "High": 1165.27,
+ "Low": 1154.01,
+ "Close": 1165.27,
+ "Volume": 2077677056
},
{
- "date": "2011-09-21",
- "open": "1203.63",
- "high": "1206.3",
- "low": "1166.21",
- "close": "1166.76",
- "volume": "4728550000"
+ "Date": "2002-01-04",
+ "Open": 1165.27,
+ "High": 1176.55,
+ "Low": 1163.42,
+ "Close": 1172.51,
+ "Volume": 2170030848
},
{
- "date": "2011-09-22",
- "open": "1164.55",
- "high": "1164.55",
- "low": "1114.22",
- "close": "1129.56",
- "volume": "6703140000"
+ "Date": "2002-01-07",
+ "Open": 1172.51,
+ "High": 1176.97,
+ "Low": 1163.55,
+ "Close": 1164.89,
+ "Volume": 1883169152
},
{
- "date": "2011-09-23",
- "open": "1128.82",
- "high": "1141.72",
- "low": "1121.36",
- "close": "1136.43",
- "volume": "5639930000"
+ "Date": "2002-01-08",
+ "Open": 1164.89,
+ "High": 1167.6,
+ "Low": 1157.46,
+ "Close": 1160.71,
+ "Volume": 1712037632
},
{
- "date": "2011-09-26",
- "open": "1136.91",
- "high": "1164.19",
- "low": "1131.07",
- "close": "1162.95",
- "volume": "4762830000"
+ "Date": "2002-01-09",
+ "Open": 1160.71,
+ "High": 1174.13,
+ "Low": 1151.89,
+ "Close": 1155.14,
+ "Volume": 2112398848
},
{
- "date": "2011-09-27",
- "open": "1163.32",
- "high": "1195.86",
- "low": "1163.32",
- "close": "1175.38",
- "volume": "5548130000"
+ "Date": "2002-01-10",
+ "Open": 1155.14,
+ "High": 1159.93,
+ "Low": 1150.85,
+ "Close": 1156.55,
+ "Volume": 1710837504
},
{
- "date": "2011-09-28",
- "open": "1175.39",
- "high": "1184.71",
- "low": "1150.4",
- "close": "1151.06",
- "volume": "4787920000"
+ "Date": "2002-01-11",
+ "Open": 1156.55,
+ "High": 1159.41,
+ "Low": 1145.45,
+ "Close": 1145.6,
+ "Volume": 1633187584
},
{
- "date": "2011-09-29",
- "open": "1151.74",
- "high": "1175.87",
- "low": "1139.93",
- "close": "1160.4",
- "volume": "5285740000"
+ "Date": "2002-01-14",
+ "Open": 1145.6,
+ "High": 1145.6,
+ "Low": 1138.15,
+ "Close": 1138.41,
+ "Volume": 1706011648
},
{
- "date": "2011-09-30",
- "open": "1159.93",
- "high": "1159.93",
- "low": "1131.34",
- "close": "1131.42",
- "volume": "4416790000"
+ "Date": "2002-01-15",
+ "Open": 1138.41,
+ "High": 1148.81,
+ "Low": 1136.88,
+ "Close": 1146.19,
+ "Volume": 1848558336
},
{
- "date": "2011-10-03",
- "open": "1131.21",
- "high": "1138.99",
- "low": "1098.92",
- "close": "1099.23",
- "volume": "5670340000"
+ "Date": "2002-01-16",
+ "Open": 1146.19,
+ "High": 1146.19,
+ "Low": 1127.49,
+ "Close": 1127.57,
+ "Volume": 1895821184
},
{
- "date": "2011-10-04",
- "open": "1097.42",
- "high": "1125.12",
- "low": "1074.77",
- "close": "1123.95",
- "volume": "3714670000"
+ "Date": "2002-01-17",
+ "Open": 1127.57,
+ "High": 1139.27,
+ "Low": 1127.57,
+ "Close": 1138.9,
+ "Volume": 1845687552
},
{
- "date": "2011-10-05",
- "open": "1124.03",
- "high": "1146.07",
- "low": "1115.68",
- "close": "1144.03",
- "volume": "2510620000"
+ "Date": "2002-01-18",
+ "Open": 1138.88,
+ "High": 1138.88,
+ "Low": 1124.45,
+ "Close": 1127.58,
+ "Volume": 1802866432
},
{
- "date": "2011-10-06",
- "open": "1144.11",
- "high": "1165.55",
- "low": "1134.95",
- "close": "1164.97",
- "volume": "5098330000"
+ "Date": "2002-01-22",
+ "Open": 1127.58,
+ "High": 1135.26,
+ "Low": 1117.91,
+ "Close": 1119.31,
+ "Volume": 1762311680
},
{
- "date": "2011-10-07",
- "open": "1165.03",
- "high": "1171.4",
- "low": "1150.26",
- "close": "1155.46",
- "volume": "5580380000"
+ "Date": "2002-01-23",
+ "Open": 1119.31,
+ "High": 1131.94,
+ "Low": 1117.43,
+ "Close": 1128.18,
+ "Volume": 1920693248
},
{
- "date": "2011-10-10",
- "open": "1158.15",
- "high": "1194.91",
- "low": "1158.15",
- "close": "1194.89",
- "volume": "4446800000"
+ "Date": "2002-01-24",
+ "Open": 1128.18,
+ "High": 1139.5,
+ "Low": 1128.18,
+ "Close": 1132.15,
+ "Volume": 2067115520
},
{
- "date": "2011-10-11",
- "open": "1194.6",
- "high": "1199.24",
- "low": "1187.3",
- "close": "1195.54",
- "volume": "4424500000"
+ "Date": "2002-01-25",
+ "Open": 1132.15,
+ "High": 1138.31,
+ "Low": 1127.82,
+ "Close": 1133.28,
+ "Volume": 1780233216
},
{
- "date": "2011-10-12",
- "open": "1196.19",
- "high": "1220.25",
- "low": "1196.19",
- "close": "1207.25",
- "volume": "5355360000"
+ "Date": "2002-01-28",
+ "Open": 1133.28,
+ "High": 1138.63,
+ "Low": 1126.66,
+ "Close": 1133.06,
+ "Volume": 1515165824
},
{
- "date": "2011-10-13",
- "open": "1206.96",
- "high": "1207.46",
- "low": "1190.58",
- "close": "1203.66",
- "volume": "4436270000"
+ "Date": "2002-01-29",
+ "Open": 1133.06,
+ "High": 1137.47,
+ "Low": 1098.74,
+ "Close": 1100.64,
+ "Volume": 2432513024
},
{
- "date": "2011-10-14",
- "open": "1205.65",
- "high": "1224.61",
- "low": "1205.65",
- "close": "1224.58",
- "volume": "4116690000"
+ "Date": "2002-01-30",
+ "Open": 1100.64,
+ "High": 1113.79,
+ "Low": 1081.66,
+ "Close": 1113.57,
+ "Volume": 2659357184
},
{
- "date": "2011-10-17",
- "open": "1224.47",
- "high": "1224.47",
- "low": "1198.55",
- "close": "1200.86",
- "volume": "4300700000"
+ "Date": "2002-01-31",
+ "Open": 1113.57,
+ "High": 1130.2,
+ "Low": 1113.3,
+ "Close": 1130.2,
+ "Volume": 2009434880
},
{
- "date": "2011-10-18",
- "open": "1200.75",
- "high": "1233.1",
- "low": "1191.48",
- "close": "1225.38",
- "volume": "4840170000"
+ "Date": "2002-02-01",
+ "Open": 1130.2,
+ "High": 1130.2,
+ "Low": 1118.51,
+ "Close": 1122.2,
+ "Volume": 1858448640
},
{
- "date": "2011-10-19",
- "open": "1223.46",
- "high": "1229.64",
- "low": "1206.31",
- "close": "1209.88",
- "volume": "4846390000"
+ "Date": "2002-02-04",
+ "Open": 1122.2,
+ "High": 1122.2,
+ "Low": 1092.25,
+ "Close": 1094.44,
+ "Volume": 1994836608
},
{
- "date": "2011-10-20",
- "open": "1209.92",
- "high": "1219.53",
- "low": "1197.34",
- "close": "1215.39",
- "volume": "4870290000"
+ "Date": "2002-02-05",
+ "Open": 1094.44,
+ "High": 1100.96,
+ "Low": 1082.58,
+ "Close": 1090.02,
+ "Volume": 2482498560
},
{
- "date": "2011-10-21",
- "open": "1215.39",
- "high": "1239.03",
- "low": "1215.39",
- "close": "1238.25",
- "volume": "4980770000"
+ "Date": "2002-02-06",
+ "Open": 1090.02,
+ "High": 1093.58,
+ "Low": 1077.78,
+ "Close": 1083.51,
+ "Volume": 2423477248
},
{
- "date": "2011-10-24",
- "open": "1238.72",
- "high": "1256.55",
- "low": "1238.72",
- "close": "1254.19",
- "volume": "4309380000"
+ "Date": "2002-02-07",
+ "Open": 1083.32,
+ "High": 1094.03,
+ "Low": 1078.44,
+ "Close": 1080.17,
+ "Volume": 2100470528
},
{
- "date": "2011-10-25",
- "open": "1254.19",
- "high": "1254.19",
- "low": "1226.79",
- "close": "1229.05",
- "volume": "4473970000"
+ "Date": "2002-02-08",
+ "Open": 1080.17,
+ "High": 1096.3,
+ "Low": 1079.91,
+ "Close": 1096.22,
+ "Volume": 1984883968
},
{
- "date": "2011-10-26",
- "open": "1229.17",
- "high": "1246.28",
- "low": "1221.06",
- "close": "1242",
- "volume": "4873530000"
+ "Date": "2002-02-11",
+ "Open": 1096.22,
+ "High": 1112.01,
+ "Low": 1094.68,
+ "Close": 1111.94,
+ "Volume": 1660147200
},
{
- "date": "2011-10-27",
- "open": "1243.97",
- "high": "1292.66",
- "low": "1243.97",
- "close": "1284.59",
- "volume": "6367610000"
+ "Date": "2002-02-12",
+ "Open": 1111.94,
+ "High": 1112.68,
+ "Low": 1102.98,
+ "Close": 1107.5,
+ "Volume": 1574452736
},
{
- "date": "2011-10-28",
- "open": "1284.39",
- "high": "1287.08",
- "low": "1277.01",
- "close": "1285.09",
- "volume": "4536690000"
+ "Date": "2002-02-13",
+ "Open": 1107.5,
+ "High": 1120.56,
+ "Low": 1107.5,
+ "Close": 1118.51,
+ "Volume": 1679965312
},
{
- "date": "2011-10-31",
- "open": "1284.96",
- "high": "1284.96",
- "low": "1253.16",
- "close": "1253.3",
- "volume": "4310210000"
+ "Date": "2002-02-14",
+ "Open": 1118.51,
+ "High": 1124.72,
+ "Low": 1112.3,
+ "Close": 1116.48,
+ "Volume": 1743182848
},
{
- "date": "2011-11-01",
- "open": "1251",
- "high": "1251",
- "low": "1215.42",
- "close": "1218.28",
- "volume": "5645540000"
+ "Date": "2002-02-15",
+ "Open": 1116.48,
+ "High": 1117.09,
+ "Low": 1103.23,
+ "Close": 1104.18,
+ "Volume": 1983469568
},
{
- "date": "2011-11-02",
- "open": "1219.62",
- "high": "1242.48",
- "low": "1219.62",
- "close": "1237.9",
- "volume": "4110530000"
+ "Date": "2002-02-19",
+ "Open": 1104.18,
+ "High": 1104.18,
+ "Low": 1082.24,
+ "Close": 1083.21,
+ "Volume": 1806556544
},
{
- "date": "2011-11-03",
- "open": "1238.25",
- "high": "1263.21",
- "low": "1234.81",
- "close": "1261.15",
- "volume": "4849140000"
+ "Date": "2002-02-20",
+ "Open": 1083.34,
+ "High": 1098.32,
+ "Low": 1074.36,
+ "Close": 1097.98,
+ "Volume": 2089573632
},
{
- "date": "2011-11-04",
- "open": "1260.82",
- "high": "1260.82",
- "low": "1238.92",
- "close": "1253.23",
- "volume": "3830650000"
+ "Date": "2002-02-21",
+ "Open": 1097.98,
+ "High": 1101.5,
+ "Low": 1080.24,
+ "Close": 1080.96,
+ "Volume": 1996280448
},
{
- "date": "2011-11-07",
- "open": "1253.21",
- "high": "1261.7",
- "low": "1240.75",
- "close": "1261.12",
- "volume": "3429740000"
+ "Date": "2002-02-22",
+ "Open": 1080.95,
+ "High": 1093.93,
+ "Low": 1074.39,
+ "Close": 1089.84,
+ "Volume": 2114877440
},
{
- "date": "2011-11-08",
- "open": "1261.12",
- "high": "1277.55",
- "low": "1254.99",
- "close": "1275.92",
- "volume": "3908490000"
+ "Date": "2002-02-25",
+ "Open": 1089.84,
+ "High": 1112.71,
+ "Low": 1089.84,
+ "Close": 1109.43,
+ "Volume": 1881605760
},
{
- "date": "2011-11-09",
- "open": "1275.18",
- "high": "1275.18",
- "low": "1226.64",
- "close": "1229.1",
- "volume": "4659740000"
+ "Date": "2002-02-26",
+ "Open": 1109.43,
+ "High": 1115.05,
+ "Low": 1101.72,
+ "Close": 1109.38,
+ "Volume": 1854968960
},
{
- "date": "2011-11-10",
- "open": "1229.59",
- "high": "1246.22",
- "low": "1227.7",
- "close": "1239.7",
- "volume": "4002760000"
+ "Date": "2002-02-27",
+ "Open": 1109.38,
+ "High": 1123.06,
+ "Low": 1102.26,
+ "Close": 1109.88,
+ "Volume": 1985372544
},
{
- "date": "2011-11-11",
- "open": "1240.12",
- "high": "1266.98",
- "low": "1240.12",
- "close": "1263.85",
- "volume": "3370180000"
+ "Date": "2002-02-28",
+ "Open": 1109.89,
+ "High": 1121.57,
+ "Low": 1106.73,
+ "Close": 1106.73,
+ "Volume": 1955273088
},
{
- "date": "2011-11-14",
- "open": "1263.85",
- "high": "1263.85",
- "low": "1246.68",
- "close": "1251.78",
- "volume": "3219680000"
+ "Date": "2002-03-01",
+ "Open": 1106.73,
+ "High": 1131.79,
+ "Low": 1106.73,
+ "Close": 1131.78,
+ "Volume": 2034438784
},
{
- "date": "2011-11-15",
- "open": "1251.7",
- "high": "1264.25",
- "low": "1244.34",
- "close": "1257.81",
- "volume": "3599300000"
+ "Date": "2002-03-04",
+ "Open": 1131.78,
+ "High": 1153.84,
+ "Low": 1130.93,
+ "Close": 1153.84,
+ "Volume": 2462689024
},
{
- "date": "2011-11-16",
- "open": "1257.81",
- "high": "1259.61",
- "low": "1235.67",
- "close": "1236.91",
- "volume": "4085010000"
+ "Date": "2002-03-05",
+ "Open": 1153.84,
+ "High": 1157.74,
+ "Low": 1144.78,
+ "Close": 1146.14,
+ "Volume": 2275590400
},
{
- "date": "2011-11-17",
- "open": "1236.56",
- "high": "1237.73",
- "low": "1209.43",
- "close": "1216.13",
- "volume": "4596450000"
+ "Date": "2002-03-06",
+ "Open": 1146.14,
+ "High": 1165.29,
+ "Low": 1145.11,
+ "Close": 1162.77,
+ "Volume": 2124846336
},
{
- "date": "2011-11-18",
- "open": "1216.19",
- "high": "1223.51",
- "low": "1211.36",
- "close": "1215.65",
- "volume": "3827610000"
+ "Date": "2002-03-07",
+ "Open": 1162.77,
+ "High": 1167.94,
+ "Low": 1150.69,
+ "Close": 1157.54,
+ "Volume": 2090208640
},
{
- "date": "2011-11-21",
- "open": "1215.62",
- "high": "1215.62",
- "low": "1183.16",
- "close": "1192.98",
- "volume": "4050070000"
+ "Date": "2002-03-08",
+ "Open": 1161.14,
+ "High": 1172.76,
+ "Low": 1159.77,
+ "Close": 1164.31,
+ "Volume": 2168049664
},
{
- "date": "2011-11-22",
- "open": "1192.98",
- "high": "1196.81",
- "low": "1181.65",
- "close": "1188.04",
- "volume": "3911710000"
+ "Date": "2002-03-11",
+ "Open": 1164,
+ "High": 1173.03,
+ "Low": 1159.58,
+ "Close": 1168.26,
+ "Volume": 1758729472
},
{
- "date": "2011-11-23",
- "open": "1187.48",
- "high": "1187.48",
- "low": "1161.79",
- "close": "1161.79",
- "volume": "3798940000"
+ "Date": "2002-03-12",
+ "Open": 1168.26,
+ "High": 1168.26,
+ "Low": 1154.34,
+ "Close": 1165.58,
+ "Volume": 1907836160
},
{
- "date": "2011-11-25",
- "open": "1161.41",
- "high": "1172.66",
- "low": "1158.66",
- "close": "1158.67",
- "volume": "1664200000"
+ "Date": "2002-03-13",
+ "Open": 1165.58,
+ "High": 1165.58,
+ "Low": 1151.01,
+ "Close": 1154.09,
+ "Volume": 1979948160
},
{
- "date": "2011-11-28",
- "open": "1158.67",
- "high": "1197.35",
- "low": "1158.67",
- "close": "1192.55",
- "volume": "3920750000"
+ "Date": "2002-03-14",
+ "Open": 1154.09,
+ "High": 1157.83,
+ "Low": 1151.08,
+ "Close": 1153.04,
+ "Volume": 1688517760
},
{
- "date": "2011-11-29",
- "open": "1192.56",
- "high": "1203.67",
- "low": "1191.8",
- "close": "1195.19",
- "volume": "3992650000"
+ "Date": "2002-03-15",
+ "Open": 1153.45,
+ "High": 1166.48,
+ "Low": 1153.45,
+ "Close": 1166.16,
+ "Volume": 2058744448
},
{
- "date": "2011-11-30",
- "open": "1196.72",
- "high": "1247.11",
- "low": "1196.72",
- "close": "1246.96",
- "volume": "5801910000"
+ "Date": "2002-03-18",
+ "Open": 1166.16,
+ "High": 1172.73,
+ "Low": 1159.14,
+ "Close": 1165.55,
+ "Volume": 1611160192
},
{
- "date": "2011-12-01",
- "open": "1246.91",
- "high": "1251.09",
- "low": "1239.73",
- "close": "1244.58",
- "volume": "3818680000"
+ "Date": "2002-03-19",
+ "Open": 1165.55,
+ "High": 1173.94,
+ "Low": 1165.55,
+ "Close": 1170.29,
+ "Volume": 1700121856
},
{
- "date": "2011-12-02",
- "open": "1246.03",
- "high": "1260.08",
- "low": "1243.35",
- "close": "1244.28",
- "volume": "4144310000"
+ "Date": "2002-03-20",
+ "Open": 1170.29,
+ "High": 1170.29,
+ "Low": 1151.61,
+ "Close": 1151.85,
+ "Volume": 1751321216
},
{
- "date": "2011-12-05",
- "open": "1244.33",
- "high": "1266.73",
- "low": "1244.33",
- "close": "1257.08",
- "volume": "4148060000"
+ "Date": "2002-03-21",
+ "Open": 1151.85,
+ "High": 1155.1,
+ "Low": 1139.48,
+ "Close": 1153.58,
+ "Volume": 1760251520
},
{
- "date": "2011-12-06",
- "open": "1257.19",
- "high": "1266.03",
- "low": "1253.03",
- "close": "1258.47",
- "volume": "3734230000"
+ "Date": "2002-03-22",
+ "Open": 1153.33,
+ "High": 1156.49,
+ "Low": 1144.6,
+ "Close": 1148.7,
+ "Volume": 1658727424
},
{
- "date": "2011-12-07",
- "open": "1258.14",
- "high": "1267.06",
- "low": "1244.8",
- "close": "1261.01",
- "volume": "4160540000"
+ "Date": "2002-03-25",
+ "Open": 1148.7,
+ "High": 1151.04,
+ "Low": 1131.87,
+ "Close": 1131.87,
+ "Volume": 1445452288
},
{
- "date": "2011-12-08",
- "open": "1260.87",
- "high": "1260.87",
- "low": "1231.47",
- "close": "1234.35",
- "volume": "4298370000"
+ "Date": "2002-03-26",
+ "Open": 1131.87,
+ "High": 1147,
+ "Low": 1131.61,
+ "Close": 1138.49,
+ "Volume": 1670028032
},
{
- "date": "2011-12-09",
- "open": "1234.48",
- "high": "1258.25",
- "low": "1234.48",
- "close": "1255.19",
- "volume": "3830610000"
+ "Date": "2002-03-27",
+ "Open": 1138.49,
+ "High": 1146.95,
+ "Low": 1135.33,
+ "Close": 1144.58,
+ "Volume": 1599369088
},
{
- "date": "2011-12-12",
- "open": "1255.05",
- "high": "1255.05",
- "low": "1227.25",
- "close": "1236.47",
- "volume": "3600570000"
+ "Date": "2002-03-28",
+ "Open": 1144.58,
+ "High": 1154.45,
+ "Low": 1144.58,
+ "Close": 1147.39,
+ "Volume": 1564190464
},
{
- "date": "2011-12-13",
- "open": "1236.83",
- "high": "1249.86",
- "low": "1219.43",
- "close": "1225.73",
- "volume": "4121570000"
+ "Date": "2002-04-01",
+ "Open": 1147.39,
+ "High": 1147.84,
+ "Low": 1132.87,
+ "Close": 1146.54,
+ "Volume": 1499388416
},
{
- "date": "2011-12-14",
- "open": "1225.73",
- "high": "1225.73",
- "low": "1209.47",
- "close": "1211.82",
- "volume": "4298290000"
+ "Date": "2002-04-02",
+ "Open": 1146.54,
+ "High": 1146.54,
+ "Low": 1135.71,
+ "Close": 1136.77,
+ "Volume": 1660327680
},
{
- "date": "2011-12-15",
- "open": "1212.12",
- "high": "1225.6",
- "low": "1212.12",
- "close": "1215.75",
- "volume": "3810340000"
+ "Date": "2002-04-03",
+ "Open": 1136.76,
+ "High": 1138.85,
+ "Low": 1119.68,
+ "Close": 1125.4,
+ "Volume": 1675087360
},
{
- "date": "2011-12-16",
- "open": "1216.09",
- "high": "1231.04",
- "low": "1215.2",
- "close": "1219.66",
- "volume": "5345800000"
+ "Date": "2002-04-04",
+ "Open": 1125.4,
+ "High": 1130.45,
+ "Low": 1120.06,
+ "Close": 1126.34,
+ "Volume": 1757954560
},
{
- "date": "2011-12-19",
- "open": "1219.74",
- "high": "1224.57",
- "low": "1202.37",
- "close": "1205.35",
- "volume": "3659820000"
+ "Date": "2002-04-05",
+ "Open": 1126.34,
+ "High": 1133.31,
+ "Low": 1119.49,
+ "Close": 1122.73,
+ "Volume": 1506553600
},
{
- "date": "2011-12-20",
- "open": "1205.72",
- "high": "1242.82",
- "low": "1205.72",
- "close": "1241.3",
- "volume": "4055590000"
+ "Date": "2002-04-08",
+ "Open": 1122.73,
+ "High": 1125.41,
+ "Low": 1111.79,
+ "Close": 1125.29,
+ "Volume": 1603766400
},
{
- "date": "2011-12-21",
- "open": "1241.25",
- "high": "1245.09",
- "low": "1229.51",
- "close": "1243.72",
- "volume": "2959020000"
+ "Date": "2002-04-09",
+ "Open": 1125.29,
+ "High": 1128.29,
+ "Low": 1116.73,
+ "Close": 1117.79,
+ "Volume": 1794811008
},
{
- "date": "2011-12-22",
- "open": "1243.72",
- "high": "1255.22",
- "low": "1243.72",
- "close": "1254",
- "volume": "3492250000"
+ "Date": "2002-04-10",
+ "Open": 1117.8,
+ "High": 1131.76,
+ "Low": 1117.8,
+ "Close": 1130.46,
+ "Volume": 2217765888
},
{
- "date": "2011-12-23",
- "open": "1254",
- "high": "1265.42",
- "low": "1254",
- "close": "1265.33",
- "volume": "2233830000"
+ "Date": "2002-04-11",
+ "Open": 1130.47,
+ "High": 1130.47,
+ "Low": 1102.42,
+ "Close": 1103.69,
+ "Volume": 2071551104
},
{
- "date": "2011-12-27",
- "open": "1265.02",
- "high": "1269.37",
- "low": "1262.3",
- "close": "1265.43",
- "volume": "2130590000"
+ "Date": "2002-04-12",
+ "Open": 1103.69,
+ "High": 1112.77,
+ "Low": 1102.74,
+ "Close": 1111.01,
+ "Volume": 1675238016
},
{
- "date": "2011-12-28",
- "open": "1265.38",
- "high": "1265.85",
- "low": "1248.64",
- "close": "1249.64",
- "volume": "2349980000"
+ "Date": "2002-04-15",
+ "Open": 1111.01,
+ "High": 1114.86,
+ "Low": 1099.41,
+ "Close": 1102.55,
+ "Volume": 1492940416
},
{
- "date": "2011-12-29",
- "open": "1249.75",
- "high": "1263.54",
- "low": "1249.75",
- "close": "1263.02",
- "volume": "2278130000"
+ "Date": "2002-04-16",
+ "Open": 1102.55,
+ "High": 1129.4,
+ "Low": 1102.55,
+ "Close": 1128.37,
+ "Volume": 1910410240
},
{
- "date": "2011-12-30",
- "open": "1262.82",
- "high": "1264.12",
- "low": "1257.46",
- "close": "1257.6",
- "volume": "2271850000"
+ "Date": "2002-04-17",
+ "Open": 1128.37,
+ "High": 1133,
+ "Low": 1123.37,
+ "Close": 1126.09,
+ "Volume": 1993235712
},
{
- "date": "2012-01-03",
- "open": "1258.86",
- "high": "1284.62",
- "low": "1258.86",
- "close": "1277.06",
- "volume": "3943710000"
+ "Date": "2002-04-18",
+ "Open": 1126.07,
+ "High": 1130.49,
+ "Low": 1109.29,
+ "Close": 1124.47,
+ "Volume": 1846573184
},
{
- "date": "2012-01-04",
- "open": "1277.03",
- "high": "1278.73",
- "low": "1268.1",
- "close": "1277.3",
- "volume": "3592580000"
+ "Date": "2002-04-19",
+ "Open": 1124.47,
+ "High": 1128.82,
+ "Low": 1122.59,
+ "Close": 1125.17,
+ "Volume": 1706767104
},
{
- "date": "2012-01-05",
- "open": "1277.3",
- "high": "1283.05",
- "low": "1265.26",
- "close": "1281.06",
- "volume": "4315950000"
+ "Date": "2002-04-22",
+ "Open": 1125.17,
+ "High": 1125.17,
+ "Low": 1105.62,
+ "Close": 1107.82,
+ "Volume": 1784910720
},
{
- "date": "2012-01-06",
- "open": "1280.93",
- "high": "1281.84",
- "low": "1273.34",
- "close": "1277.81",
- "volume": "3656830000"
+ "Date": "2002-04-23",
+ "Open": 1107.83,
+ "High": 1111.17,
+ "Low": 1098.94,
+ "Close": 1100.96,
+ "Volume": 2060976512
},
{
- "date": "2012-01-09",
- "open": "1277.83",
- "high": "1281.99",
- "low": "1274.55",
- "close": "1280.7",
- "volume": "3371600000"
+ "Date": "2002-04-24",
+ "Open": 1100.96,
+ "High": 1108.46,
+ "Low": 1092.51,
+ "Close": 1093.14,
+ "Volume": 1896610048
},
{
- "date": "2012-01-10",
- "open": "1280.77",
- "high": "1296.46",
- "low": "1280.77",
- "close": "1292.08",
- "volume": "4221960000"
+ "Date": "2002-04-25",
+ "Open": 1093.14,
+ "High": 1094.36,
+ "Low": 1084.81,
+ "Close": 1091.48,
+ "Volume": 2122616960
},
{
- "date": "2012-01-11",
- "open": "1292.02",
- "high": "1293.8",
- "low": "1285.41",
- "close": "1292.48",
- "volume": "3968120000"
+ "Date": "2002-04-26",
+ "Open": 1091.48,
+ "High": 1096.77,
+ "Low": 1076.31,
+ "Close": 1076.32,
+ "Volume": 1920572672
},
{
- "date": "2012-01-12",
- "open": "1292.48",
- "high": "1296.82",
- "low": "1285.77",
- "close": "1295.5",
- "volume": "4019890000"
+ "Date": "2002-04-29",
+ "Open": 1076.32,
+ "High": 1078.95,
+ "Low": 1063.62,
+ "Close": 1065.45,
+ "Volume": 1976912640
},
{
- "date": "2012-01-13",
- "open": "1294.82",
- "high": "1294.82",
- "low": "1277.58",
- "close": "1289.09",
- "volume": "3692370000"
+ "Date": "2002-04-30",
+ "Open": 1065.45,
+ "High": 1082.62,
+ "Low": 1063.46,
+ "Close": 1076.87,
+ "Volume": 2318873344
},
{
- "date": "2012-01-17",
- "open": "1290.22",
- "high": "1303",
- "low": "1290.22",
- "close": "1293.67",
- "volume": "4010490000"
+ "Date": "2002-05-01",
+ "Open": 1076.92,
+ "High": 1088.32,
+ "Low": 1065.29,
+ "Close": 1086.46,
+ "Volume": 2347503616
},
{
- "date": "2012-01-18",
- "open": "1293.65",
- "high": "1308.11",
- "low": "1290.99",
- "close": "1308.04",
- "volume": "4096160000"
+ "Date": "2002-05-02",
+ "Open": 1086.46,
+ "High": 1091.42,
+ "Low": 1079.46,
+ "Close": 1084.56,
+ "Volume": 2158654976
},
{
- "date": "2012-01-19",
- "open": "1308.07",
- "high": "1315.49",
- "low": "1308.07",
- "close": "1314.5",
- "volume": "4465890000"
+ "Date": "2002-05-03",
+ "Open": 1084.56,
+ "High": 1084.56,
+ "Low": 1068.89,
+ "Close": 1073.43,
+ "Volume": 2078880256
},
{
- "date": "2012-01-20",
- "open": "1314.49",
- "high": "1315.38",
- "low": "1309.17",
- "close": "1315.38",
- "volume": "3912620000"
+ "Date": "2002-05-06",
+ "Open": 1073.43,
+ "High": 1075.96,
+ "Low": 1052.65,
+ "Close": 1052.67,
+ "Volume": 1710991360
},
{
- "date": "2012-01-23",
- "open": "1315.29",
- "high": "1322.28",
- "low": "1309.89",
- "close": "1316",
- "volume": "3770910000"
+ "Date": "2002-05-07",
+ "Open": 1052.67,
+ "High": 1058.67,
+ "Low": 1048.96,
+ "Close": 1049.49,
+ "Volume": 2242258944
},
{
- "date": "2012-01-24",
- "open": "1315.96",
- "high": "1315.96",
- "low": "1306.06",
- "close": "1314.65",
- "volume": "3693560000"
+ "Date": "2002-05-08",
+ "Open": 1049.49,
+ "High": 1088.92,
+ "Low": 1049.49,
+ "Close": 1088.85,
+ "Volume": 2406682624
},
{
- "date": "2012-01-25",
- "open": "1314.4",
- "high": "1328.3",
- "low": "1307.65",
- "close": "1326.06",
- "volume": "4410910000"
+ "Date": "2002-05-09",
+ "Open": 1088.85,
+ "High": 1088.85,
+ "Low": 1072.23,
+ "Close": 1073.01,
+ "Volume": 1786148480
},
{
- "date": "2012-01-26",
- "open": "1326.28",
- "high": "1333.47",
- "low": "1313.6",
- "close": "1318.43",
- "volume": "4522070000"
+ "Date": "2002-05-10",
+ "Open": 1073.01,
+ "High": 1075.43,
+ "Low": 1053.93,
+ "Close": 1054.99,
+ "Volume": 1862436352
},
{
- "date": "2012-01-27",
- "open": "1318.25",
- "high": "1320.06",
- "low": "1311.72",
- "close": "1316.33",
- "volume": "4007380000"
+ "Date": "2002-05-13",
+ "Open": 1054.99,
+ "High": 1074.84,
+ "Low": 1053.9,
+ "Close": 1074.56,
+ "Volume": 1701068416
},
{
- "date": "2012-01-30",
- "open": "1316.16",
- "high": "1316.16",
- "low": "1300.49",
- "close": "1313.01",
- "volume": "3659010000"
+ "Date": "2002-05-14",
+ "Open": 1074.56,
+ "High": 1097.71,
+ "Low": 1074.56,
+ "Close": 1097.34,
+ "Volume": 2638953472
},
{
- "date": "2012-01-31",
- "open": "1313.53",
- "high": "1321.41",
- "low": "1306.69",
- "close": "1312.41",
- "volume": "4235550000"
+ "Date": "2002-05-15",
+ "Open": 1097.28,
+ "High": 1104.23,
+ "Low": 1088.94,
+ "Close": 1091.07,
+ "Volume": 2080834432
},
{
- "date": "2012-02-01",
- "open": "1312.45",
- "high": "1330.52",
- "low": "1312.45",
- "close": "1324.09",
- "volume": "4504360000"
+ "Date": "2002-05-16",
+ "Open": 1091.07,
+ "High": 1099.29,
+ "Low": 1089.17,
+ "Close": 1098.23,
+ "Volume": 1629842560
},
{
- "date": "2012-02-02",
- "open": "1324.24",
- "high": "1329.19",
- "low": "1321.57",
- "close": "1325.54",
- "volume": "4120920000"
+ "Date": "2002-05-17",
+ "Open": 1098.23,
+ "High": 1106.59,
+ "Low": 1096.77,
+ "Close": 1106.59,
+ "Volume": 1650780032
},
{
- "date": "2012-02-03",
- "open": "1326.21",
- "high": "1345.34",
- "low": "1326.21",
- "close": "1344.9",
- "volume": "4608550000"
+ "Date": "2002-05-20",
+ "Open": 1106.59,
+ "High": 1106.59,
+ "Low": 1090.61,
+ "Close": 1091.88,
+ "Volume": 1283335680
},
{
- "date": "2012-02-06",
- "open": "1344.32",
- "high": "1344.36",
- "low": "1337.52",
- "close": "1344.33",
- "volume": "3379700000"
+ "Date": "2002-05-21",
+ "Open": 1091.88,
+ "High": 1099.55,
+ "Low": 1079.08,
+ "Close": 1079.88,
+ "Volume": 1588216576
},
{
- "date": "2012-02-07",
- "open": "1344.33",
- "high": "1349.24",
- "low": "1335.92",
- "close": "1347.05",
- "volume": "3742460000"
+ "Date": "2002-05-22",
+ "Open": 1079.88,
+ "High": 1085.95,
+ "Low": 1075.64,
+ "Close": 1085.89,
+ "Volume": 1595926272
},
{
- "date": "2012-02-08",
- "open": "1347.04",
- "high": "1351",
- "low": "1341.95",
- "close": "1349.96",
- "volume": "4096730000"
+ "Date": "2002-05-23",
+ "Open": 1086.02,
+ "High": 1097.1,
+ "Low": 1080.55,
+ "Close": 1097.08,
+ "Volume": 1561616128
},
{
- "date": "2012-02-09",
- "open": "1349.97",
- "high": "1354.32",
- "low": "1344.63",
- "close": "1351.95",
- "volume": "4209890000"
+ "Date": "2002-05-24",
+ "Open": 1097.08,
+ "High": 1097.08,
+ "Low": 1082.19,
+ "Close": 1083.82,
+ "Volume": 1169656064
},
{
- "date": "2012-02-10",
- "open": "1351.21",
- "high": "1351.21",
- "low": "1337.35",
- "close": "1342.64",
- "volume": "3877580000"
+ "Date": "2002-05-28",
+ "Open": 1083.82,
+ "High": 1085.98,
+ "Low": 1070.31,
+ "Close": 1074.55,
+ "Volume": 1248797952
},
{
- "date": "2012-02-13",
- "open": "1343.06",
- "high": "1353.35",
- "low": "1343.06",
- "close": "1351.77",
- "volume": "3618040000"
+ "Date": "2002-05-29",
+ "Open": 1074.55,
+ "High": 1074.83,
+ "Low": 1067.66,
+ "Close": 1067.66,
+ "Volume": 1370199168
},
{
- "date": "2012-02-14",
- "open": "1351.3",
- "high": "1351.3",
- "low": "1340.83",
- "close": "1350.5",
- "volume": "3889520000"
+ "Date": "2002-05-30",
+ "Open": 1067.66,
+ "High": 1069.5,
+ "Low": 1054.26,
+ "Close": 1064.66,
+ "Volume": 1604957696
},
{
- "date": "2012-02-15",
- "open": "1350.52",
- "high": "1355.87",
- "low": "1340.8",
- "close": "1343.23",
- "volume": "4080340000"
+ "Date": "2002-05-31",
+ "Open": 1064.66,
+ "High": 1079.93,
+ "Low": 1064.66,
+ "Close": 1067.13,
+ "Volume": 1520370048
},
{
- "date": "2012-02-16",
- "open": "1342.61",
- "high": "1359.02",
- "low": "1341.22",
- "close": "1358.04",
- "volume": "4108880000"
+ "Date": "2002-06-03",
+ "Open": 1067.14,
+ "High": 1070.74,
+ "Low": 1039.9,
+ "Close": 1040.65,
+ "Volume": 1633166976
},
{
- "date": "2012-02-17",
- "open": "1358.06",
- "high": "1363.4",
- "low": "1357.24",
- "close": "1361.23",
- "volume": "3717640000"
+ "Date": "2002-06-04",
+ "Open": 1040.68,
+ "High": 1046.06,
+ "Low": 1030.52,
+ "Close": 1040.69,
+ "Volume": 2016253440
},
{
- "date": "2012-02-21",
- "open": "1361.22",
- "high": "1367.76",
- "low": "1358.11",
- "close": "1362.21",
- "volume": "3795200000"
+ "Date": "2002-06-05",
+ "Open": 1040.69,
+ "High": 1050.11,
+ "Low": 1038.84,
+ "Close": 1049.9,
+ "Volume": 1645316736
},
{
- "date": "2012-02-22",
- "open": "1362.11",
- "high": "1362.7",
- "low": "1355.53",
- "close": "1357.66",
- "volume": "3633710000"
+ "Date": "2002-06-06",
+ "Open": 1049.9,
+ "High": 1049.9,
+ "Low": 1026.91,
+ "Close": 1029.15,
+ "Volume": 1960099328
},
{
- "date": "2012-02-23",
- "open": "1357.53",
- "high": "1364.24",
- "low": "1352.28",
- "close": "1363.46",
- "volume": "3786450000"
+ "Date": "2002-06-07",
+ "Open": 1029.15,
+ "High": 1033.02,
+ "Low": 1012.49,
+ "Close": 1027.53,
+ "Volume": 2413627904
},
{
- "date": "2012-02-24",
- "open": "1363.46",
- "high": "1368.92",
- "low": "1363.46",
- "close": "1365.74",
- "volume": "3505360000"
+ "Date": "2002-06-10",
+ "Open": 1027.53,
+ "High": 1038.18,
+ "Low": 1025.45,
+ "Close": 1030.74,
+ "Volume": 1540859008
},
{
- "date": "2012-02-27",
- "open": "1365.2",
- "high": "1371.94",
- "low": "1354.92",
- "close": "1367.59",
- "volume": "3648890000"
+ "Date": "2002-06-11",
+ "Open": 1030.74,
+ "High": 1039.04,
+ "Low": 1012.94,
+ "Close": 1013.6,
+ "Volume": 1775019264
},
{
- "date": "2012-02-28",
- "open": "1367.56",
- "high": "1373.09",
- "low": "1365.97",
- "close": "1372.18",
- "volume": "3579120000"
+ "Date": "2002-06-12",
+ "Open": 1013.6,
+ "High": 1021.85,
+ "Low": 1002.58,
+ "Close": 1020.26,
+ "Volume": 2256627200
},
{
- "date": "2012-02-29",
- "open": "1372.2",
- "high": "1378.04",
- "low": "1363.81",
- "close": "1365.68",
- "volume": "4482370000"
+ "Date": "2002-06-13",
+ "Open": 1020.26,
+ "High": 1023.47,
+ "Low": 1008.12,
+ "Close": 1009.56,
+ "Volume": 1699363840
},
{
- "date": "2012-03-01",
- "open": "1365.9",
- "high": "1376.17",
- "low": "1365.9",
- "close": "1374.09",
- "volume": "3919240000"
+ "Date": "2002-06-14",
+ "Open": 1009.56,
+ "High": 1009.56,
+ "Low": 982.17,
+ "Close": 1007.26,
+ "Volume": 2011972864
},
{
- "date": "2012-03-02",
- "open": "1374.09",
- "high": "1374.53",
- "low": "1366.42",
- "close": "1369.63",
- "volume": "3283490000"
+ "Date": "2002-06-17",
+ "Open": 1007.27,
+ "High": 1036.17,
+ "Low": 1007.27,
+ "Close": 1036.17,
+ "Volume": 1620061568
},
{
- "date": "2012-03-05",
- "open": "1369.59",
- "high": "1369.59",
- "low": "1359.13",
- "close": "1364.33",
- "volume": "3429480000"
+ "Date": "2002-06-18",
+ "Open": 1036.17,
+ "High": 1040.83,
+ "Low": 1030.92,
+ "Close": 1037.11,
+ "Volume": 1561248256
},
{
- "date": "2012-03-06",
- "open": "1363.63",
- "high": "1363.63",
- "low": "1340.03",
- "close": "1343.36",
- "volume": "4191060000"
+ "Date": "2002-06-19",
+ "Open": 1037.14,
+ "High": 1037.61,
+ "Low": 1017.88,
+ "Close": 1019.99,
+ "Volume": 1749586176
},
{
- "date": "2012-03-07",
- "open": "1343.39",
- "high": "1354.85",
- "low": "1343.39",
- "close": "1352.63",
- "volume": "3580380000"
+ "Date": "2002-06-20",
+ "Open": 1019.99,
+ "High": 1023.33,
+ "Low": 1004.59,
+ "Close": 1006.29,
+ "Volume": 1787245440
},
{
- "date": "2012-03-08",
- "open": "1352.65",
- "high": "1368.72",
- "low": "1352.65",
- "close": "1365.91",
- "volume": "3543060000"
+ "Date": "2002-06-21",
+ "Open": 1006.29,
+ "High": 1006.29,
+ "Low": 985.65,
+ "Close": 989.13,
+ "Volume": 2320834304
},
{
- "date": "2012-03-09",
- "open": "1365.97",
- "high": "1374.76",
- "low": "1365.97",
- "close": "1370.87",
- "volume": "3639470000"
+ "Date": "2002-06-24",
+ "Open": 989.14,
+ "High": 1002.11,
+ "Low": 970.85,
+ "Close": 992.71,
+ "Volume": 2036334336
},
{
- "date": "2012-03-12",
- "open": "1370.78",
- "high": "1373.04",
- "low": "1366.69",
- "close": "1371.09",
- "volume": "3081870000"
+ "Date": "2002-06-25",
+ "Open": 992.72,
+ "High": 1005.88,
+ "Low": 974.21,
+ "Close": 976.14,
+ "Volume": 1879238912
},
{
- "date": "2012-03-13",
- "open": "1371.92",
- "high": "1396.13",
- "low": "1371.92",
- "close": "1395.95",
- "volume": "4386470000"
+ "Date": "2002-06-26",
+ "Open": 976.14,
+ "High": 977.43,
+ "Low": 952.92,
+ "Close": 973.53,
+ "Volume": 2609226496
},
{
- "date": "2012-03-14",
- "open": "1395.95",
- "high": "1399.42",
- "low": "1389.97",
- "close": "1394.28",
- "volume": "4502280000"
+ "Date": "2002-06-27",
+ "Open": 973.53,
+ "High": 990.67,
+ "Low": 963.74,
+ "Close": 990.64,
+ "Volume": 2276153344
},
{
- "date": "2012-03-15",
- "open": "1394.17",
- "high": "1402.63",
- "low": "1392.78",
- "close": "1402.6",
- "volume": "4271650000"
+ "Date": "2002-06-28",
+ "Open": 990.64,
+ "High": 1001.79,
+ "Low": 988.31,
+ "Close": 989.82,
+ "Volume": 2408299776
},
{
- "date": "2012-03-16",
- "open": "1402.55",
- "high": "1405.88",
- "low": "1401.47",
- "close": "1404.17",
- "volume": "5163950000"
+ "Date": "2002-07-01",
+ "Open": 989.82,
+ "High": 994.46,
+ "Low": 967.43,
+ "Close": 968.65,
+ "Volume": 1710986752
},
{
- "date": "2012-03-19",
- "open": "1404.17",
- "high": "1414",
- "low": "1402.43",
- "close": "1409.75",
- "volume": "3932570000"
+ "Date": "2002-07-02",
+ "Open": 968.65,
+ "High": 968.65,
+ "Low": 945.54,
+ "Close": 948.09,
+ "Volume": 2181372672
},
{
- "date": "2012-03-20",
- "open": "1409.59",
- "high": "1409.59",
- "low": "1397.68",
- "close": "1405.52",
- "volume": "3695280000"
+ "Date": "2002-07-03",
+ "Open": 948.09,
+ "High": 954.3,
+ "Low": 934.87,
+ "Close": 953.99,
+ "Volume": 1837206272
},
{
- "date": "2012-03-21",
- "open": "1405.52",
- "high": "1407.75",
- "low": "1400.64",
- "close": "1402.89",
- "volume": "3573590000"
+ "Date": "2002-07-05",
+ "Open": 953.99,
+ "High": 989.07,
+ "Low": 953.99,
+ "Close": 989.03,
+ "Volume": 881235968
},
{
- "date": "2012-03-22",
- "open": "1402.89",
- "high": "1402.89",
- "low": "1388.73",
- "close": "1392.78",
- "volume": "3740590000"
+ "Date": "2002-07-08",
+ "Open": 989.03,
+ "High": 993.56,
+ "Low": 972.91,
+ "Close": 976.98,
+ "Volume": 1488276608
},
{
- "date": "2012-03-23",
- "open": "1392.78",
- "high": "1399.18",
- "low": "1386.87",
- "close": "1397.11",
- "volume": "3472950000"
+ "Date": "2002-07-09",
+ "Open": 976.98,
+ "High": 979.63,
+ "Low": 951.71,
+ "Close": 952.83,
+ "Volume": 1731027712
},
{
- "date": "2012-03-26",
- "open": "1397.11",
- "high": "1416.58",
- "low": "1397.11",
- "close": "1416.51",
- "volume": "3576950000"
+ "Date": "2002-07-10",
+ "Open": 952.83,
+ "High": 956.34,
+ "Low": 920.29,
+ "Close": 920.47,
+ "Volume": 2224875008
},
{
- "date": "2012-03-27",
- "open": "1416.55",
- "high": "1419.15",
- "low": "1411.95",
- "close": "1412.52",
- "volume": "3513640000"
+ "Date": "2002-07-11",
+ "Open": 920.47,
+ "High": 929.16,
+ "Low": 900.94,
+ "Close": 927.37,
+ "Volume": 2674925312
},
{
- "date": "2012-03-28",
- "open": "1412.52",
- "high": "1413.65",
- "low": "1397.2",
- "close": "1405.54",
- "volume": "3892800000"
+ "Date": "2002-07-12",
+ "Open": 927.37,
+ "High": 934.31,
+ "Low": 913.71,
+ "Close": 921.4,
+ "Volume": 2153747200
},
{
- "date": "2012-03-29",
- "open": "1405.39",
- "high": "1405.39",
- "low": "1391.56",
- "close": "1403.28",
- "volume": "3832000000"
+ "Date": "2002-07-15",
+ "Open": 921.39,
+ "High": 921.39,
+ "Low": 876.46,
+ "Close": 917.92,
+ "Volume": 2508155904
},
{
- "date": "2012-03-30",
- "open": "1403.31",
- "high": "1410.89",
- "low": "1401.42",
- "close": "1408.47",
- "volume": "3676890000"
+ "Date": "2002-07-16",
+ "Open": 917.93,
+ "High": 918.65,
+ "Low": 897.13,
+ "Close": 900.94,
+ "Volume": 2478810624
},
{
- "date": "2012-04-02",
- "open": "1408.47",
- "high": "1422.38",
- "low": "1404.46",
- "close": "1419.04",
- "volume": "3572010000"
+ "Date": "2002-07-17",
+ "Open": 901.05,
+ "High": 926.52,
+ "Low": 895.03,
+ "Close": 906.04,
+ "Volume": 2564612608
},
{
- "date": "2012-04-03",
- "open": "1418.98",
- "high": "1419",
- "low": "1404.62",
- "close": "1413.38",
- "volume": "3822090000"
+ "Date": "2002-07-18",
+ "Open": 906.04,
+ "High": 907.8,
+ "Low": 880.6,
+ "Close": 881.56,
+ "Volume": 2208578304
},
{
- "date": "2012-04-04",
- "open": "1413.09",
- "high": "1413.09",
- "low": "1394.09",
- "close": "1398.96",
- "volume": "3938290000"
+ "Date": "2002-07-19",
+ "Open": 881.56,
+ "High": 881.56,
+ "Low": 842.07,
+ "Close": 847.75,
+ "Volume": 3041899008
},
{
- "date": "2012-04-05",
- "open": "1398.79",
- "high": "1401.6",
- "low": "1392.92",
- "close": "1398.08",
- "volume": "3303740000"
+ "Date": "2002-07-22",
+ "Open": 847.76,
+ "High": 854.13,
+ "Low": 813.26,
+ "Close": 819.85,
+ "Volume": 2656747776
},
{
- "date": "2012-04-09",
- "open": "1397.45",
- "high": "1397.45",
- "low": "1378.24",
- "close": "1382.2",
- "volume": "3468980000"
+ "Date": "2002-07-23",
+ "Open": 819.85,
+ "High": 827.69,
+ "Low": 796.13,
+ "Close": 797.7,
+ "Volume": 2920647680
},
{
- "date": "2012-04-10",
- "open": "1382.18",
- "high": "1383.01",
- "low": "1357.38",
- "close": "1358.59",
- "volume": "4631730000"
+ "Date": "2002-07-24",
+ "Open": 797.71,
+ "High": 844.32,
+ "Low": 775.68,
+ "Close": 843.39,
+ "Volume": 3218062592
},
{
- "date": "2012-04-11",
- "open": "1358.98",
- "high": "1374.71",
- "low": "1358.98",
- "close": "1368.71",
- "volume": "3743040000"
+ "Date": "2002-07-25",
+ "Open": 843.42,
+ "High": 853.83,
+ "Low": 816.11,
+ "Close": 838.68,
+ "Volume": 3061229824
},
{
- "date": "2012-04-12",
- "open": "1368.77",
- "high": "1388.13",
- "low": "1368.77",
- "close": "1387.57",
- "volume": "3618280000"
+ "Date": "2002-07-26",
+ "Open": 838.68,
+ "High": 852.85,
+ "Low": 835.92,
+ "Close": 852.84,
+ "Volume": 2245232384
},
{
- "date": "2012-04-13",
- "open": "1387.61",
- "high": "1387.61",
- "low": "1369.85",
- "close": "1370.26",
- "volume": "3631160000"
+ "Date": "2002-07-29",
+ "Open": 852.84,
+ "High": 898.96,
+ "Low": 852.84,
+ "Close": 898.96,
+ "Volume": 2176007936
},
{
- "date": "2012-04-16",
- "open": "1370.27",
- "high": "1379.66",
- "low": "1365.38",
- "close": "1369.57",
- "volume": "3574780000"
+ "Date": "2002-07-30",
+ "Open": 898.96,
+ "High": 909.81,
+ "Low": 884.7,
+ "Close": 902.78,
+ "Volume": 2275220736
},
{
- "date": "2012-04-17",
- "open": "1369.57",
- "high": "1392.76",
- "low": "1369.57",
- "close": "1390.78",
- "volume": "3456200000"
+ "Date": "2002-07-31",
+ "Open": 902.78,
+ "High": 911.64,
+ "Low": 889.88,
+ "Close": 911.62,
+ "Volume": 2428711936
},
{
- "date": "2012-04-18",
- "open": "1390.78",
- "high": "1390.78",
- "low": "1383.29",
- "close": "1385.14",
- "volume": "3463140000"
+ "Date": "2002-08-01",
+ "Open": 911.62,
+ "High": 911.62,
+ "Low": 882.48,
+ "Close": 884.66,
+ "Volume": 2152174080
},
{
- "date": "2012-04-19",
- "open": "1385.08",
- "high": "1390.46",
- "low": "1370.3",
- "close": "1376.92",
- "volume": "4180020000"
+ "Date": "2002-08-02",
+ "Open": 884.66,
+ "High": 884.72,
+ "Low": 853.95,
+ "Close": 864.24,
+ "Volume": 1952427392
},
{
- "date": "2012-04-20",
- "open": "1376.96",
- "high": "1387.4",
- "low": "1376.96",
- "close": "1378.53",
- "volume": "3833320000"
+ "Date": "2002-08-05",
+ "Open": 864.24,
+ "High": 864.24,
+ "Low": 833.44,
+ "Close": 834.6,
+ "Volume": 1791428736
},
{
- "date": "2012-04-23",
- "open": "1378.53",
- "high": "1378.53",
- "low": "1358.79",
- "close": "1366.94",
- "volume": "3654860000"
+ "Date": "2002-08-06",
+ "Open": 834.6,
+ "High": 874.44,
+ "Low": 834.6,
+ "Close": 859.57,
+ "Volume": 1952652160
},
{
- "date": "2012-04-24",
- "open": "1366.97",
- "high": "1375.57",
- "low": "1366.82",
- "close": "1371.97",
- "volume": "3617100000"
+ "Date": "2002-08-07",
+ "Open": 859.57,
+ "High": 878.74,
+ "Low": 854.15,
+ "Close": 876.77,
+ "Volume": 1951967104
},
{
- "date": "2012-04-25",
- "open": "1372.11",
- "high": "1391.37",
- "low": "1372.11",
- "close": "1390.69",
- "volume": "3998430000"
+ "Date": "2002-08-08",
+ "Open": 876.77,
+ "High": 905.84,
+ "Low": 875.17,
+ "Close": 905.46,
+ "Volume": 2049329152
},
{
- "date": "2012-04-26",
- "open": "1390.64",
- "high": "1402.09",
- "low": "1387.28",
- "close": "1399.98",
- "volume": "4034700000"
+ "Date": "2002-08-09",
+ "Open": 905.46,
+ "High": 913.95,
+ "Low": 890.77,
+ "Close": 908.64,
+ "Volume": 1622004352
},
{
- "date": "2012-04-27",
- "open": "1400.19",
- "high": "1406.64",
- "low": "1397.31",
- "close": "1403.36",
- "volume": "3645830000"
+ "Date": "2002-08-12",
+ "Open": 908.64,
+ "High": 908.64,
+ "Low": 892.38,
+ "Close": 903.8,
+ "Volume": 1320265088
},
{
- "date": "2012-04-30",
- "open": "1403.26",
- "high": "1403.26",
- "low": "1394",
- "close": "1397.91",
- "volume": "3574010000"
+ "Date": "2002-08-13",
+ "Open": 903.8,
+ "High": 911.71,
+ "Low": 883.62,
+ "Close": 884.21,
+ "Volume": 1790413184
},
{
- "date": "2012-05-01",
- "open": "1397.86",
- "high": "1415.32",
- "low": "1395.73",
- "close": "1405.82",
- "volume": "3807950000"
+ "Date": "2002-08-14",
+ "Open": 884.21,
+ "High": 920.21,
+ "Low": 876.2,
+ "Close": 919.62,
+ "Volume": 1919095040
},
{
- "date": "2012-05-02",
- "open": "1405.5",
- "high": "1405.5",
- "low": "1393.92",
- "close": "1402.31",
- "volume": "3803860000"
+ "Date": "2002-08-15",
+ "Open": 919.62,
+ "High": 933.29,
+ "Low": 918.17,
+ "Close": 930.25,
+ "Volume": 1900100352
},
{
- "date": "2012-05-03",
- "open": "1402.32",
- "high": "1403.07",
- "low": "1388.71",
- "close": "1391.57",
- "volume": "4004910000"
+ "Date": "2002-08-16",
+ "Open": 930.25,
+ "High": 935.38,
+ "Low": 916.21,
+ "Close": 928.77,
+ "Volume": 1622147968
},
{
- "date": "2012-05-04",
- "open": "1391.51",
- "high": "1391.51",
- "low": "1367.96",
- "close": "1369.1",
- "volume": "3975140000"
+ "Date": "2002-08-19",
+ "Open": 928.77,
+ "High": 951.17,
+ "Low": 927.21,
+ "Close": 950.7,
+ "Volume": 1679296256
},
{
- "date": "2012-05-07",
- "open": "1368.79",
- "high": "1373.91",
- "low": "1363.94",
- "close": "1369.58",
- "volume": "3559390000"
+ "Date": "2002-08-20",
+ "Open": 950.7,
+ "High": 950.7,
+ "Low": 931.86,
+ "Close": 937.43,
+ "Volume": 1662821888
},
{
- "date": "2012-05-08",
- "open": "1369.16",
- "high": "1369.16",
- "low": "1347.75",
- "close": "1363.72",
- "volume": "4261670000"
+ "Date": "2002-08-21",
+ "Open": 937.43,
+ "High": 951.59,
+ "Low": 931.32,
+ "Close": 949.36,
+ "Volume": 1733515264
},
{
- "date": "2012-05-09",
- "open": "1363.2",
- "high": "1363.73",
- "low": "1343.13",
- "close": "1354.58",
- "volume": "4288540000"
+ "Date": "2002-08-22",
+ "Open": 949.36,
+ "High": 965,
+ "Low": 946.43,
+ "Close": 962.7,
+ "Volume": 1747254656
},
{
- "date": "2012-05-10",
- "open": "1354.58",
- "high": "1365.88",
- "low": "1354.58",
- "close": "1357.99",
- "volume": "3727990000"
+ "Date": "2002-08-23",
+ "Open": 962.7,
+ "High": 962.7,
+ "Low": 937.17,
+ "Close": 940.86,
+ "Volume": 1413089920
},
{
- "date": "2012-05-11",
- "open": "1358.11",
- "high": "1365.66",
- "low": "1348.89",
- "close": "1353.39",
- "volume": "3869070000"
+ "Date": "2002-08-26",
+ "Open": 940.86,
+ "High": 950.8,
+ "Low": 930.42,
+ "Close": 947.95,
+ "Volume": 1373222400
},
{
- "date": "2012-05-14",
- "open": "1351.93",
- "high": "1351.93",
- "low": "1336.61",
- "close": "1338.35",
- "volume": "3688120000"
+ "Date": "2002-08-27",
+ "Open": 947.95,
+ "High": 955.82,
+ "Low": 930.36,
+ "Close": 934.82,
+ "Volume": 1631824000
},
{
- "date": "2012-05-15",
- "open": "1338.36",
- "high": "1344.94",
- "low": "1328.41",
- "close": "1330.66",
- "volume": "4114040000"
+ "Date": "2002-08-28",
+ "Open": 934.82,
+ "High": 934.82,
+ "Low": 913.21,
+ "Close": 917.87,
+ "Volume": 1516803200
},
{
- "date": "2012-05-16",
- "open": "1330.78",
- "high": "1341.78",
- "low": "1324.79",
- "close": "1324.8",
- "volume": "4280420000"
+ "Date": "2002-08-29",
+ "Open": 917.87,
+ "High": 924.59,
+ "Low": 903.33,
+ "Close": 917.8,
+ "Volume": 1551240448
},
{
- "date": "2012-05-17",
- "open": "1324.82",
- "high": "1326.36",
- "low": "1304.86",
- "close": "1304.86",
- "volume": "4664280000"
+ "Date": "2002-08-30",
+ "Open": 917.8,
+ "High": 928.15,
+ "Low": 910.17,
+ "Close": 916.07,
+ "Volume": 1255567104
},
{
- "date": "2012-05-18",
- "open": "1305.05",
- "high": "1312.24",
- "low": "1291.98",
- "close": "1295.22",
- "volume": "4512470000"
+ "Date": "2002-09-03",
+ "Open": 916.07,
+ "High": 916.07,
+ "Low": 877.51,
+ "Close": 878.02,
+ "Volume": 1704992896
},
{
- "date": "2012-05-21",
- "open": "1295.73",
- "high": "1316.39",
- "low": "1295.73",
- "close": "1315.99",
- "volume": "3786750000"
+ "Date": "2002-09-04",
+ "Open": 878.02,
+ "High": 896.1,
+ "Low": 875.73,
+ "Close": 893.4,
+ "Volume": 1739112960
},
{
- "date": "2012-05-22",
- "open": "1316.09",
- "high": "1328.49",
- "low": "1310.04",
- "close": "1316.63",
- "volume": "4123680000"
+ "Date": "2002-09-05",
+ "Open": 893.4,
+ "High": 893.4,
+ "Low": 870.5,
+ "Close": 879.15,
+ "Volume": 1787256448
},
{
- "date": "2012-05-23",
- "open": "1316.02",
- "high": "1320.71",
- "low": "1296.53",
- "close": "1318.86",
- "volume": "4108330000"
+ "Date": "2002-09-06",
+ "Open": 879.15,
+ "High": 899.07,
+ "Low": 879.15,
+ "Close": 893.92,
+ "Volume": 1570732800
},
{
- "date": "2012-05-24",
- "open": "1318.72",
- "high": "1324.14",
- "low": "1310.5",
- "close": "1320.68",
- "volume": "3937670000"
+ "Date": "2002-09-09",
+ "Open": 893.92,
+ "High": 907.34,
+ "Low": 882.92,
+ "Close": 902.96,
+ "Volume": 1563024256
},
{
- "date": "2012-05-25",
- "open": "1320.81",
- "high": "1324.2",
- "low": "1314.23",
- "close": "1317.82",
- "volume": "2872660000"
+ "Date": "2002-09-10",
+ "Open": 902.96,
+ "High": 909.89,
+ "Low": 900.5,
+ "Close": 909.58,
+ "Volume": 1500841600
},
{
- "date": "2012-05-29",
- "open": "1318.9",
- "high": "1334.93",
- "low": "1318.9",
- "close": "1332.42",
- "volume": "3441640000"
+ "Date": "2002-09-11",
+ "Open": 910.63,
+ "High": 924.02,
+ "Low": 908.47,
+ "Close": 909.45,
+ "Volume": 1166848640
},
{
- "date": "2012-05-30",
- "open": "1331.25",
- "high": "1331.25",
- "low": "1310.76",
- "close": "1313.32",
- "volume": "3534290000"
+ "Date": "2002-09-12",
+ "Open": 909.45,
+ "High": 909.45,
+ "Low": 884.84,
+ "Close": 886.91,
+ "Volume": 1494950144
},
{
- "date": "2012-05-31",
- "open": "1313.09",
- "high": "1319.74",
- "low": "1298.9",
- "close": "1310.33",
- "volume": "4557620000"
+ "Date": "2002-09-13",
+ "Open": 886.91,
+ "High": 892.75,
+ "Low": 877.05,
+ "Close": 889.81,
+ "Volume": 1598004352
},
{
- "date": "2012-06-01",
- "open": "1309.87",
- "high": "1309.87",
- "low": "1277.25",
- "close": "1278.04",
- "volume": "4669350000"
+ "Date": "2002-09-16",
+ "Open": 889.81,
+ "High": 891.84,
+ "Low": 878.91,
+ "Close": 891.1,
+ "Volume": 1337685888
},
{
- "date": "2012-06-04",
- "open": "1278.29",
- "high": "1282.55",
- "low": "1266.74",
- "close": "1278.18",
- "volume": "4011960000"
+ "Date": "2002-09-17",
+ "Open": 891.1,
+ "High": 902.68,
+ "Low": 872.38,
+ "Close": 873.52,
+ "Volume": 1856008960
},
{
- "date": "2012-06-05",
- "open": "1277.82",
- "high": "1287.62",
- "low": "1274.16",
- "close": "1285.5",
- "volume": "3403230000"
+ "Date": "2002-09-18",
+ "Open": 873.52,
+ "High": 878.45,
+ "Low": 857.39,
+ "Close": 869.46,
+ "Volume": 1987349760
},
{
- "date": "2012-06-06",
- "open": "1285.61",
- "high": "1315.13",
- "low": "1285.61",
- "close": "1315.13",
- "volume": "4268360000"
+ "Date": "2002-09-19",
+ "Open": 869.46,
+ "High": 869.46,
+ "Low": 843.09,
+ "Close": 843.32,
+ "Volume": 1976461056
},
{
- "date": "2012-06-07",
- "open": "1316.15",
- "high": "1329.05",
- "low": "1312.68",
- "close": "1314.99",
- "volume": "4258140000"
+ "Date": "2002-09-20",
+ "Open": 843.32,
+ "High": 849.32,
+ "Low": 839.09,
+ "Close": 845.39,
+ "Volume": 2474621184
},
{
- "date": "2012-06-08",
- "open": "1314.99",
- "high": "1325.81",
- "low": "1307.77",
- "close": "1325.66",
- "volume": "3497190000"
+ "Date": "2002-09-23",
+ "Open": 845.39,
+ "High": 845.39,
+ "Low": 825.76,
+ "Close": 833.7,
+ "Volume": 1789579648
},
{
- "date": "2012-06-11",
- "open": "1325.72",
- "high": "1335.52",
- "low": "1307.73",
- "close": "1308.93",
- "volume": "3537530000"
+ "Date": "2002-09-24",
+ "Open": 833.7,
+ "High": 833.7,
+ "Low": 817.38,
+ "Close": 819.29,
+ "Volume": 2206989312
},
{
- "date": "2012-06-12",
- "open": "1309.4",
- "high": "1324.31",
- "low": "1306.62",
- "close": "1324.18",
- "volume": "3442920000"
+ "Date": "2002-09-25",
+ "Open": 819.27,
+ "High": 844.22,
+ "Low": 818.46,
+ "Close": 839.66,
+ "Volume": 2162792448
},
{
- "date": "2012-06-13",
- "open": "1324.02",
- "high": "1327.28",
- "low": "1310.51",
- "close": "1314.88",
- "volume": "3506510000"
+ "Date": "2002-09-26",
+ "Open": 839.66,
+ "High": 856.6,
+ "Low": 839.66,
+ "Close": 854.95,
+ "Volume": 2091844096
},
{
- "date": "2012-06-14",
- "open": "1314.88",
- "high": "1333.68",
- "low": "1314.14",
- "close": "1329.1",
- "volume": "3687720000"
+ "Date": "2002-09-27",
+ "Open": 854.95,
+ "High": 854.95,
+ "Low": 826.84,
+ "Close": 827.37,
+ "Volume": 1905442048
},
{
- "date": "2012-06-15",
- "open": "1329.19",
- "high": "1343.32",
- "low": "1329.19",
- "close": "1342.84",
- "volume": "4401570000"
+ "Date": "2002-09-30",
+ "Open": 827.37,
+ "High": 827.37,
+ "Low": 800.2,
+ "Close": 815.28,
+ "Volume": 2153029120
},
{
- "date": "2012-06-18",
- "open": "1342.42",
- "high": "1348.22",
- "low": "1334.46",
- "close": "1344.78",
- "volume": "3259430000"
+ "Date": "2002-10-01",
+ "Open": 815.28,
+ "High": 847.93,
+ "Low": 812.82,
+ "Close": 847.91,
+ "Volume": 2110654848
},
{
- "date": "2012-06-19",
- "open": "1344.83",
- "high": "1363.46",
- "low": "1344.83",
- "close": "1357.98",
- "volume": "3815350000"
+ "Date": "2002-10-02",
+ "Open": 843.77,
+ "High": 851.93,
+ "Low": 826.5,
+ "Close": 827.91,
+ "Volume": 2112542464
},
{
- "date": "2012-06-20",
- "open": "1358.04",
- "high": "1361.57",
- "low": "1346.45",
- "close": "1355.69",
- "volume": "3695700000"
+ "Date": "2002-10-03",
+ "Open": 827.91,
+ "High": 840.02,
+ "Low": 817.25,
+ "Close": 818.95,
+ "Volume": 2196276480
},
{
- "date": "2012-06-21",
- "open": "1355.43",
- "high": "1358.27",
- "low": "1324.41",
- "close": "1325.51",
- "volume": "4094470000"
+ "Date": "2002-10-04",
+ "Open": 818.95,
+ "High": 825.9,
+ "Low": 794.1,
+ "Close": 800.58,
+ "Volume": 2215448576
},
{
- "date": "2012-06-22",
- "open": "1325.92",
- "high": "1337.82",
- "low": "1325.92",
- "close": "1335.02",
- "volume": "5271490000"
+ "Date": "2002-10-07",
+ "Open": 800.58,
+ "High": 808.21,
+ "Low": 782.96,
+ "Close": 785.28,
+ "Volume": 1961035008
},
{
- "date": "2012-06-25",
- "open": "1334.9",
- "high": "1334.9",
- "low": "1309.27",
- "close": "1313.72",
- "volume": "3501820000"
+ "Date": "2002-10-08",
+ "Open": 785.28,
+ "High": 808.86,
+ "Low": 779.5,
+ "Close": 798.55,
+ "Volume": 2548027648
},
{
- "date": "2012-06-26",
- "open": "1314.09",
- "high": "1324.24",
- "low": "1310.3",
- "close": "1319.99",
- "volume": "3412940000"
+ "Date": "2002-10-09",
+ "Open": 798.55,
+ "High": 798.55,
+ "Low": 775.8,
+ "Close": 776.76,
+ "Volume": 2446318080
},
{
- "date": "2012-06-27",
- "open": "1320.71",
- "high": "1334.4",
- "low": "1320.71",
- "close": "1331.85",
- "volume": "3286910000"
+ "Date": "2002-10-10",
+ "Open": 776.76,
+ "High": 806.51,
+ "Low": 768.63,
+ "Close": 803.92,
+ "Volume": 2528907776
},
{
- "date": "2012-06-28",
- "open": "1331.52",
- "high": "1331.52",
- "low": "1313.29",
- "close": "1329.04",
- "volume": "3969370000"
+ "Date": "2002-10-11",
+ "Open": 803.92,
+ "High": 843.27,
+ "Low": 803.92,
+ "Close": 835.32,
+ "Volume": 2352605184
},
{
- "date": "2012-06-29",
- "open": "1330.12",
- "high": "1362.17",
- "low": "1330.12",
- "close": "1362.16",
- "volume": "4590480000"
+ "Date": "2002-10-14",
+ "Open": 835.32,
+ "High": 844.39,
+ "Low": 828.37,
+ "Close": 841.44,
+ "Volume": 1528761856
},
{
- "date": "2012-07-02",
- "open": "1362.33",
- "high": "1366.35",
- "low": "1355.7",
- "close": "1365.51",
- "volume": "3301650000"
+ "Date": "2002-10-15",
+ "Open": 841.44,
+ "High": 881.27,
+ "Low": 841.44,
+ "Close": 881.27,
+ "Volume": 2451807488
},
{
- "date": "2012-07-03",
- "open": "1365.75",
- "high": "1374.81",
- "low": "1363.53",
- "close": "1374.02",
- "volume": "2116390000"
+ "Date": "2002-10-16",
+ "Open": 881.27,
+ "High": 881.27,
+ "Low": 856.28,
+ "Close": 860.02,
+ "Volume": 2130507648
},
{
- "date": "2012-07-05",
- "open": "1373.72",
- "high": "1373.85",
- "low": "1363.02",
- "close": "1367.58",
- "volume": "3041520000"
+ "Date": "2002-10-17",
+ "Open": 860.02,
+ "High": 885.35,
+ "Low": 860.02,
+ "Close": 879.2,
+ "Volume": 2328334080
},
{
- "date": "2012-07-06",
- "open": "1367.09",
- "high": "1367.09",
- "low": "1348.03",
- "close": "1354.68",
- "volume": "2745140000"
+ "Date": "2002-10-18",
+ "Open": 879.2,
+ "High": 886.68,
+ "Low": 866.58,
+ "Close": 884.39,
+ "Volume": 1968583936
},
{
- "date": "2012-07-09",
- "open": "1354.66",
- "high": "1354.87",
- "low": "1346.65",
- "close": "1352.46",
- "volume": "2904860000"
+ "Date": "2002-10-21",
+ "Open": 884.39,
+ "High": 900.69,
+ "Low": 873.06,
+ "Close": 899.72,
+ "Volume": 1923630080
},
{
- "date": "2012-07-10",
- "open": "1352.96",
- "high": "1361.54",
- "low": "1336.27",
- "close": "1341.47",
- "volume": "3470600000"
+ "Date": "2002-10-22",
+ "Open": 899.72,
+ "High": 899.72,
+ "Low": 882.4,
+ "Close": 890.16,
+ "Volume": 2029843072
},
{
- "date": "2012-07-11",
- "open": "1341.4",
- "high": "1345",
- "low": "1333.25",
- "close": "1341.45",
- "volume": "3426290000"
+ "Date": "2002-10-23",
+ "Open": 890.16,
+ "High": 896.14,
+ "Low": 873.82,
+ "Close": 896.14,
+ "Volume": 2005927552
},
{
- "date": "2012-07-12",
- "open": "1341.29",
- "high": "1341.29",
- "low": "1325.41",
- "close": "1334.76",
- "volume": "3654440000"
+ "Date": "2002-10-24",
+ "Open": 896.14,
+ "High": 902.94,
+ "Low": 879,
+ "Close": 882.5,
+ "Volume": 2273882368
},
{
- "date": "2012-07-13",
- "open": "1334.81",
- "high": "1357.7",
- "low": "1334.81",
- "close": "1356.78",
- "volume": "3212930000"
+ "Date": "2002-10-25",
+ "Open": 882.5,
+ "High": 897.71,
+ "Low": 877.03,
+ "Close": 897.65,
+ "Volume": 1688567552
},
{
- "date": "2012-07-16",
- "open": "1356.5",
- "high": "1357.26",
- "low": "1348.51",
- "close": "1353.64",
- "volume": "2862720000"
+ "Date": "2002-10-28",
+ "Open": 897.65,
+ "High": 907.44,
+ "Low": 886.15,
+ "Close": 890.23,
+ "Volume": 1841269376
},
{
- "date": "2012-07-17",
- "open": "1353.68",
- "high": "1365.36",
- "low": "1345.07",
- "close": "1363.67",
- "volume": "3566680000"
+ "Date": "2002-10-29",
+ "Open": 890.23,
+ "High": 890.64,
+ "Low": 867.91,
+ "Close": 882.15,
+ "Volume": 1846546048
},
{
- "date": "2012-07-18",
- "open": "1363.58",
- "high": "1375.26",
- "low": "1358.96",
- "close": "1372.78",
- "volume": "3642630000"
+ "Date": "2002-10-30",
+ "Open": 882.15,
+ "High": 895.28,
+ "Low": 879.19,
+ "Close": 890.71,
+ "Volume": 1898046976
},
{
- "date": "2012-07-19",
- "open": "1373.01",
- "high": "1380.39",
- "low": "1371.21",
- "close": "1376.51",
- "volume": "4043360000"
+ "Date": "2002-10-31",
+ "Open": 890.71,
+ "High": 898.83,
+ "Low": 879.75,
+ "Close": 885.76,
+ "Volume": 2088592640
},
{
- "date": "2012-07-20",
- "open": "1376.51",
- "high": "1376.51",
- "low": "1362.19",
- "close": "1362.66",
- "volume": "3925020000"
+ "Date": "2002-11-01",
+ "Open": 885.76,
+ "High": 903.42,
+ "Low": 877.71,
+ "Close": 900.96,
+ "Volume": 2033416576
},
{
- "date": "2012-07-23",
- "open": "1362.34",
- "high": "1362.34",
- "low": "1337.56",
- "close": "1350.52",
- "volume": "3717180000"
+ "Date": "2002-11-04",
+ "Open": 900.96,
+ "High": 924.58,
+ "Low": 900.96,
+ "Close": 908.35,
+ "Volume": 2336195584
},
{
- "date": "2012-07-24",
- "open": "1350.52",
- "high": "1351.53",
- "low": "1329.24",
- "close": "1338.31",
- "volume": "3891290000"
+ "Date": "2002-11-05",
+ "Open": 908.35,
+ "High": 915.83,
+ "Low": 904.91,
+ "Close": 915.39,
+ "Volume": 1784069760
},
{
- "date": "2012-07-25",
- "open": "1338.35",
- "high": "1343.98",
- "low": "1331.5",
- "close": "1337.89",
- "volume": "3719170000"
+ "Date": "2002-11-06",
+ "Open": 915.39,
+ "High": 925.66,
+ "Low": 905,
+ "Close": 923.76,
+ "Volume": 2248978432
},
{
- "date": "2012-07-26",
- "open": "1338.17",
- "high": "1363.13",
- "low": "1338.17",
- "close": "1360.02",
- "volume": "4429300000"
+ "Date": "2002-11-07",
+ "Open": 923.76,
+ "High": 923.76,
+ "Low": 898.68,
+ "Close": 902.65,
+ "Volume": 1966002688
},
{
- "date": "2012-07-27",
- "open": "1360.05",
- "high": "1389.19",
- "low": "1360.05",
- "close": "1385.97",
- "volume": "4399010000"
+ "Date": "2002-11-08",
+ "Open": 902.65,
+ "High": 910.11,
+ "Low": 891.62,
+ "Close": 894.74,
+ "Volume": 1866415616
},
{
- "date": "2012-07-30",
- "open": "1385.94",
- "high": "1391.74",
- "low": "1381.37",
- "close": "1385.3",
- "volume": "3212060000"
+ "Date": "2002-11-11",
+ "Open": 894.74,
+ "High": 894.74,
+ "Low": 874.63,
+ "Close": 876.19,
+ "Volume": 1418126464
},
{
- "date": "2012-07-31",
- "open": "1385.27",
- "high": "1387.16",
- "low": "1379.17",
- "close": "1379.32",
- "volume": "3821570000"
+ "Date": "2002-11-12",
+ "Open": 876.19,
+ "High": 894.3,
+ "Low": 876.19,
+ "Close": 882.95,
+ "Volume": 1800164864
},
{
- "date": "2012-08-01",
- "open": "1379.32",
- "high": "1385.03",
- "low": "1373.35",
- "close": "1375.32",
- "volume": "4440920000"
+ "Date": "2002-11-13",
+ "Open": 882.95,
+ "High": 892.51,
+ "Low": 872.05,
+ "Close": 882.53,
+ "Volume": 1925442688
},
{
- "date": "2012-08-02",
- "open": "1375.13",
- "high": "1375.13",
- "low": "1354.65",
- "close": "1365",
- "volume": "4193740000"
+ "Date": "2002-11-14",
+ "Open": 882.53,
+ "High": 904.27,
+ "Low": 882.53,
+ "Close": 904.27,
+ "Volume": 1975829504
},
{
- "date": "2012-08-03",
- "open": "1365.45",
- "high": "1394.16",
- "low": "1365.45",
- "close": "1390.99",
- "volume": "3751170000"
+ "Date": "2002-11-15",
+ "Open": 904.27,
+ "High": 910.21,
+ "Low": 895.35,
+ "Close": 909.83,
+ "Volume": 1895296896
},
{
- "date": "2012-08-06",
- "open": "1391.04",
- "high": "1399.63",
- "low": "1391.04",
- "close": "1394.23",
- "volume": "3122050000"
+ "Date": "2002-11-18",
+ "Open": 909.83,
+ "High": 915.91,
+ "Low": 899.48,
+ "Close": 900.36,
+ "Volume": 1710703232
},
{
- "date": "2012-08-07",
- "open": "1394.46",
- "high": "1407.14",
- "low": "1394.46",
- "close": "1401.35",
- "volume": "3682490000"
+ "Date": "2002-11-19",
+ "Open": 900.36,
+ "High": 905.45,
+ "Low": 893.09,
+ "Close": 896.74,
+ "Volume": 1798104960
},
{
- "date": "2012-08-08",
- "open": "1401.23",
- "high": "1404.14",
- "low": "1396.13",
- "close": "1402.22",
- "volume": "3221790000"
+ "Date": "2002-11-20",
+ "Open": 896.74,
+ "High": 915.01,
+ "Low": 894.93,
+ "Close": 914.15,
+ "Volume": 2069003136
},
{
- "date": "2012-08-09",
- "open": "1402.26",
- "high": "1405.95",
- "low": "1398.8",
- "close": "1402.8",
- "volume": "3119610000"
+ "Date": "2002-11-21",
+ "Open": 914.15,
+ "High": 935.13,
+ "Low": 914.15,
+ "Close": 933.76,
+ "Volume": 2727135744
},
{
- "date": "2012-08-10",
- "open": "1402.58",
- "high": "1405.98",
- "low": "1395.62",
- "close": "1405.87",
- "volume": "2767980000"
+ "Date": "2002-11-22",
+ "Open": 933.76,
+ "High": 937.28,
+ "Low": 928.41,
+ "Close": 930.55,
+ "Volume": 2129639552
},
{
- "date": "2012-08-13",
- "open": "1405.87",
- "high": "1405.87",
- "low": "1397.32",
- "close": "1404.11",
- "volume": "2499990000"
+ "Date": "2002-11-25",
+ "Open": 930.55,
+ "High": 937.15,
+ "Low": 923.31,
+ "Close": 932.89,
+ "Volume": 2070614400
},
{
- "date": "2012-08-14",
- "open": "1404.36",
- "high": "1410.03",
- "low": "1400.6",
- "close": "1403.93",
- "volume": "2930900000"
+ "Date": "2002-11-26",
+ "Open": 932.87,
+ "High": 932.87,
+ "Low": 912.1,
+ "Close": 913.31,
+ "Volume": 1999779456
},
{
- "date": "2012-08-15",
- "open": "1403.89",
- "high": "1407.73",
- "low": "1401.83",
- "close": "1405.53",
- "volume": "2655750000"
+ "Date": "2002-11-27",
+ "Open": 913.31,
+ "High": 940.41,
+ "Low": 913.31,
+ "Close": 938.87,
+ "Volume": 1730643968
},
{
- "date": "2012-08-16",
- "open": "1405.57",
- "high": "1417.44",
- "low": "1404.15",
- "close": "1415.51",
- "volume": "3114100000"
+ "Date": "2002-11-29",
+ "Open": 938.87,
+ "High": 941.82,
+ "Low": 935.58,
+ "Close": 936.31,
+ "Volume": 837809728
},
{
- "date": "2012-08-17",
- "open": "1415.84",
- "high": "1418.71",
- "low": "1414.67",
- "close": "1418.16",
- "volume": "2922990000"
+ "Date": "2002-12-02",
+ "Open": 936.31,
+ "High": 954.28,
+ "Low": 927.72,
+ "Close": 934.53,
+ "Volume": 2009498368
},
{
- "date": "2012-08-20",
- "open": "1417.85",
- "high": "1418.13",
- "low": "1412.12",
- "close": "1418.13",
- "volume": "2766320000"
+ "Date": "2002-12-03",
+ "Open": 934.53,
+ "High": 934.53,
+ "Low": 918.73,
+ "Close": 920.75,
+ "Volume": 1825073152
},
{
- "date": "2012-08-21",
- "open": "1418.13",
- "high": "1426.68",
- "low": "1410.86",
- "close": "1413.17",
- "volume": "3282950000"
+ "Date": "2002-12-04",
+ "Open": 920.75,
+ "High": 925.25,
+ "Low": 909.51,
+ "Close": 917.58,
+ "Volume": 1965149952
},
{
- "date": "2012-08-22",
- "open": "1413.09",
- "high": "1416.12",
- "low": "1406.78",
- "close": "1413.49",
- "volume": "3062690000"
+ "Date": "2002-12-05",
+ "Open": 917.58,
+ "High": 921.49,
+ "Low": 905.9,
+ "Close": 906.55,
+ "Volume": 1559700480
},
{
- "date": "2012-08-23",
- "open": "1413.49",
- "high": "1413.49",
- "low": "1400.5",
- "close": "1402.08",
- "volume": "3008240000"
+ "Date": "2002-12-06",
+ "Open": 906.55,
+ "High": 915.48,
+ "Low": 895.96,
+ "Close": 912.23,
+ "Volume": 1632524544
},
{
- "date": "2012-08-24",
- "open": "1401.99",
- "high": "1413.46",
- "low": "1398.04",
- "close": "1411.13",
- "volume": "2598790000"
+ "Date": "2002-12-09",
+ "Open": 912.23,
+ "High": 912.23,
+ "Low": 891.97,
+ "Close": 892,
+ "Volume": 1602959488
},
{
- "date": "2012-08-27",
- "open": "1411.13",
- "high": "1416.17",
- "low": "1409.11",
- "close": "1410.44",
- "volume": "2472500000"
+ "Date": "2002-12-10",
+ "Open": 892,
+ "High": 904.95,
+ "Low": 892,
+ "Close": 904.45,
+ "Volume": 1532551936
},
{
- "date": "2012-08-28",
- "open": "1410.44",
- "high": "1413.63",
- "low": "1405.59",
- "close": "1409.3",
- "volume": "2629090000"
+ "Date": "2002-12-11",
+ "Open": 904.45,
+ "High": 909.94,
+ "Low": 896.48,
+ "Close": 904.96,
+ "Volume": 1548946944
},
{
- "date": "2012-08-29",
- "open": "1409.32",
- "high": "1413.95",
- "low": "1406.57",
- "close": "1410.49",
- "volume": "2571220000"
+ "Date": "2002-12-12",
+ "Open": 904.96,
+ "High": 908.37,
+ "Low": 897,
+ "Close": 901.58,
+ "Volume": 1535664640
},
{
- "date": "2012-08-30",
- "open": "1410.08",
- "high": "1410.08",
- "low": "1397.01",
- "close": "1399.48",
- "volume": "2530280000"
+ "Date": "2002-12-13",
+ "Open": 901.58,
+ "High": 901.58,
+ "Low": 888.48,
+ "Close": 889.5,
+ "Volume": 1629648256
},
{
- "date": "2012-08-31",
- "open": "1400.07",
- "high": "1413.09",
- "low": "1398.96",
- "close": "1406.58",
- "volume": "2938250000"
+ "Date": "2002-12-16",
+ "Open": 889.48,
+ "High": 910.42,
+ "Low": 889.48,
+ "Close": 910.42,
+ "Volume": 1685474560
},
{
- "date": "2012-09-04",
- "open": "1406.54",
- "high": "1409.31",
- "low": "1396.56",
- "close": "1404.94",
- "volume": "3200310000"
+ "Date": "2002-12-17",
+ "Open": 910.4,
+ "High": 911.22,
+ "Low": 901.74,
+ "Close": 902.99,
+ "Volume": 1605285760
},
{
- "date": "2012-09-05",
- "open": "1404.94",
- "high": "1408.81",
- "low": "1401.25",
- "close": "1403.44",
- "volume": "3389110000"
+ "Date": "2002-12-18",
+ "Open": 902.99,
+ "High": 902.99,
+ "Low": 887.82,
+ "Close": 891.12,
+ "Volume": 1803727744
},
{
- "date": "2012-09-06",
- "open": "1403.74",
- "high": "1432.12",
- "low": "1403.74",
- "close": "1432.12",
- "volume": "3952870000"
+ "Date": "2002-12-19",
+ "Open": 890.02,
+ "High": 899.19,
+ "Low": 880.32,
+ "Close": 884.25,
+ "Volume": 1889867904
},
{
- "date": "2012-09-07",
- "open": "1432.12",
- "high": "1437.92",
- "low": "1431.45",
- "close": "1437.92",
- "volume": "3717620000"
+ "Date": "2002-12-20",
+ "Open": 884.25,
+ "High": 897.79,
+ "Low": 884.25,
+ "Close": 895.76,
+ "Volume": 2321989120
},
{
- "date": "2012-09-10",
- "open": "1437.92",
- "high": "1438.74",
- "low": "1428.98",
- "close": "1429.08",
- "volume": "3223670000"
+ "Date": "2002-12-23",
+ "Open": 895.74,
+ "High": 902.43,
+ "Low": 892.26,
+ "Close": 897.38,
+ "Volume": 1347282944
},
{
- "date": "2012-09-11",
- "open": "1429.13",
- "high": "1437.76",
- "low": "1429.13",
- "close": "1433.56",
- "volume": "3509630000"
+ "Date": "2002-12-24",
+ "Open": 897.38,
+ "High": 897.38,
+ "Low": 892.29,
+ "Close": 892.47,
+ "Volume": 607749312
},
{
- "date": "2012-09-12",
- "open": "1433.56",
- "high": "1439.15",
- "low": "1432.99",
- "close": "1436.56",
- "volume": "3641200000"
+ "Date": "2002-12-26",
+ "Open": 892.47,
+ "High": 903.89,
+ "Low": 887.48,
+ "Close": 889.66,
+ "Volume": 942827904
},
{
- "date": "2012-09-13",
- "open": "1436.56",
- "high": "1463.76",
- "low": "1435.34",
- "close": "1459.99",
- "volume": "4606550000"
+ "Date": "2002-12-27",
+ "Open": 889.66,
+ "High": 890.46,
+ "Low": 873.62,
+ "Close": 875.4,
+ "Volume": 941493376
},
{
- "date": "2012-09-14",
- "open": "1460.07",
- "high": "1474.51",
- "low": "1460.07",
- "close": "1465.77",
- "volume": "5041990000"
+ "Date": "2002-12-30",
+ "Open": 875.4,
+ "High": 882.1,
+ "Low": 870.23,
+ "Close": 879.39,
+ "Volume": 1304269952
},
{
- "date": "2012-09-17",
- "open": "1465.42",
- "high": "1465.63",
- "low": "1457.55",
- "close": "1461.19",
- "volume": "3482430000"
+ "Date": "2002-12-31",
+ "Open": 879.39,
+ "High": 881.93,
+ "Low": 869.45,
+ "Close": 879.82,
+ "Volume": 1323497472
},
{
- "date": "2012-09-18",
- "open": "1461.19",
- "high": "1461.47",
- "low": "1456.13",
- "close": "1459.32",
- "volume": "3377390000"
+ "Date": "2003-01-02",
+ "Open": 879.82,
+ "High": 909.03,
+ "Low": 879.82,
+ "Close": 909.03,
+ "Volume": 1680811136
},
{
- "date": "2012-09-19",
- "open": "1459.5",
- "high": "1465.15",
- "low": "1457.88",
- "close": "1461.05",
- "volume": "3451360000"
+ "Date": "2003-01-03",
+ "Open": 909.03,
+ "High": 911.25,
+ "Low": 903.07,
+ "Close": 908.59,
+ "Volume": 1501162240
},
{
- "date": "2012-09-20",
- "open": "1461.05",
- "high": "1461.23",
- "low": "1449.98",
- "close": "1460.26",
- "volume": "3382520000"
+ "Date": "2003-01-06",
+ "Open": 908.59,
+ "High": 931.77,
+ "Low": 908.59,
+ "Close": 929.01,
+ "Volume": 1886339328
},
{
- "date": "2012-09-21",
- "open": "1460.34",
- "high": "1467.07",
- "low": "1459.51",
- "close": "1460.15",
- "volume": "4833870000"
+ "Date": "2003-01-07",
+ "Open": 929.01,
+ "High": 930.81,
+ "Low": 919.93,
+ "Close": 922.93,
+ "Volume": 2181999616
},
{
- "date": "2012-09-24",
- "open": "1459.76",
- "high": "1460.72",
- "low": "1452.06",
- "close": "1456.89",
- "volume": "3008920000"
+ "Date": "2003-01-08",
+ "Open": 922.93,
+ "High": 922.93,
+ "Low": 908.32,
+ "Close": 909.93,
+ "Volume": 1938341504
},
{
- "date": "2012-09-25",
- "open": "1456.94",
- "high": "1463.24",
- "low": "1441.59",
- "close": "1441.59",
- "volume": "3739900000"
+ "Date": "2003-01-09",
+ "Open": 909.93,
+ "High": 928.31,
+ "Low": 909.93,
+ "Close": 927.57,
+ "Volume": 2043289984
},
{
- "date": "2012-09-26",
- "open": "1441.6",
- "high": "1441.6",
- "low": "1430.53",
- "close": "1433.32",
- "volume": "3565380000"
+ "Date": "2003-01-10",
+ "Open": 927.58,
+ "High": 932.89,
+ "Low": 917.66,
+ "Close": 927.57,
+ "Volume": 2030922880
},
{
- "date": "2012-09-27",
- "open": "1433.36",
- "high": "1450.2",
- "low": "1433.36",
- "close": "1447.15",
- "volume": "3150330000"
+ "Date": "2003-01-13",
+ "Open": 927.57,
+ "High": 935.05,
+ "Low": 922.05,
+ "Close": 926.26,
+ "Volume": 1828767616
},
{
- "date": "2012-09-28",
- "open": "1447.13",
- "high": "1447.13",
- "low": "1435.6",
- "close": "1440.67",
- "volume": "3509230000"
+ "Date": "2003-01-14",
+ "Open": 926.26,
+ "High": 931.66,
+ "Low": 921.72,
+ "Close": 931.66,
+ "Volume": 1751797120
},
{
- "date": "2012-10-01",
- "open": "1440.9",
- "high": "1457.14",
- "low": "1440.9",
- "close": "1444.49",
- "volume": "3505080000"
+ "Date": "2003-01-15",
+ "Open": 931.66,
+ "High": 932.59,
+ "Low": 916.7,
+ "Close": 918.22,
+ "Volume": 1861909760
},
{
- "date": "2012-10-02",
- "open": "1444.99",
- "high": "1451.52",
- "low": "1439.01",
- "close": "1445.75",
- "volume": "3321790000"
+ "Date": "2003-01-16",
+ "Open": 918.22,
+ "High": 926.03,
+ "Low": 911.98,
+ "Close": 914.6,
+ "Volume": 1921928320
},
{
- "date": "2012-10-03",
- "open": "1446.05",
- "high": "1454.3",
- "low": "1441.99",
- "close": "1450.99",
- "volume": "3531640000"
+ "Date": "2003-01-17",
+ "Open": 914.6,
+ "High": 914.6,
+ "Low": 899.02,
+ "Close": 901.78,
+ "Volume": 1963369088
},
{
- "date": "2012-10-04",
- "open": "1451.08",
- "high": "1463.14",
- "low": "1451.08",
- "close": "1461.4",
- "volume": "3615860000"
+ "Date": "2003-01-21",
+ "Open": 901.78,
+ "High": 906,
+ "Low": 887.62,
+ "Close": 887.62,
+ "Volume": 1720832000
},
{
- "date": "2012-10-05",
- "open": "1461.4",
- "high": "1470.96",
- "low": "1456.89",
- "close": "1460.93",
- "volume": "3172940000"
+ "Date": "2003-01-22",
+ "Open": 887.62,
+ "High": 889.74,
+ "Low": 877.64,
+ "Close": 878.36,
+ "Volume": 2027996032
},
{
- "date": "2012-10-08",
- "open": "1460.93",
- "high": "1460.93",
- "low": "1453.1",
- "close": "1455.88",
- "volume": "2328720000"
+ "Date": "2003-01-23",
+ "Open": 878.36,
+ "High": 890.25,
+ "Low": 876.89,
+ "Close": 887.34,
+ "Volume": 2116883456
},
{
- "date": "2012-10-09",
- "open": "1455.9",
- "high": "1455.9",
- "low": "1441.18",
- "close": "1441.48",
- "volume": "3216320000"
+ "Date": "2003-01-24",
+ "Open": 887.34,
+ "High": 887.34,
+ "Low": 859.71,
+ "Close": 861.4,
+ "Volume": 1970166144
},
{
- "date": "2012-10-10",
- "open": "1441.48",
- "high": "1442.52",
- "low": "1430.64",
- "close": "1432.56",
- "volume": "3225060000"
+ "Date": "2003-01-27",
+ "Open": 861.4,
+ "High": 863.95,
+ "Low": 844.25,
+ "Close": 847.48,
+ "Volume": 1785942144
},
{
- "date": "2012-10-11",
- "open": "1432.82",
- "high": "1443.9",
- "low": "1432.82",
- "close": "1432.84",
- "volume": "3672540000"
+ "Date": "2003-01-28",
+ "Open": 847.48,
+ "High": 860.76,
+ "Low": 847.48,
+ "Close": 858.54,
+ "Volume": 1840014080
},
{
- "date": "2012-10-12",
- "open": "1432.84",
- "high": "1438.43",
- "low": "1425.53",
- "close": "1428.59",
- "volume": "3134750000"
+ "Date": "2003-01-29",
+ "Open": 858.54,
+ "High": 868.72,
+ "Low": 845.86,
+ "Close": 864.36,
+ "Volume": 1967368320
},
{
- "date": "2012-10-15",
- "open": "1428.75",
- "high": "1441.31",
- "low": "1427.24",
- "close": "1440.13",
- "volume": "3483810000"
+ "Date": "2003-01-30",
+ "Open": 864.36,
+ "High": 865.48,
+ "Low": 843.74,
+ "Close": 844.62,
+ "Volume": 1885485824
},
{
- "date": "2012-10-16",
- "open": "1440.31",
- "high": "1455.51",
- "low": "1440.31",
- "close": "1454.92",
- "volume": "3568770000"
+ "Date": "2003-01-31",
+ "Open": 844.61,
+ "High": 858.33,
+ "Low": 840.34,
+ "Close": 855.7,
+ "Volume": 2105140736
},
{
- "date": "2012-10-17",
- "open": "1454.22",
- "high": "1462.2",
- "low": "1453.35",
- "close": "1460.91",
- "volume": "3655320000"
+ "Date": "2003-02-03",
+ "Open": 855.7,
+ "High": 864.64,
+ "Low": 855.7,
+ "Close": 860.32,
+ "Volume": 1584161024
},
{
- "date": "2012-10-18",
- "open": "1460.94",
- "high": "1464.02",
- "low": "1452.63",
- "close": "1457.34",
- "volume": "3880030000"
+ "Date": "2003-02-04",
+ "Open": 860.32,
+ "High": 860.32,
+ "Low": 840.19,
+ "Close": 848.2,
+ "Volume": 1855999360
},
{
- "date": "2012-10-19",
- "open": "1457.34",
- "high": "1457.34",
- "low": "1429.85",
- "close": "1433.19",
- "volume": "3875170000"
+ "Date": "2003-02-05",
+ "Open": 848.2,
+ "High": 861.63,
+ "Low": 842.11,
+ "Close": 843.59,
+ "Volume": 1860983168
},
{
- "date": "2012-10-22",
- "open": "1433.21",
- "high": "1435.46",
- "low": "1422.06",
- "close": "1433.82",
- "volume": "3216220000"
+ "Date": "2003-02-06",
+ "Open": 843.59,
+ "High": 844.23,
+ "Low": 833.25,
+ "Close": 838.15,
+ "Volume": 1783524864
},
{
- "date": "2012-10-23",
- "open": "1433.74",
- "high": "1433.74",
- "low": "1407.56",
- "close": "1413.11",
- "volume": "3587670000"
+ "Date": "2003-02-07",
+ "Open": 838.15,
+ "High": 845.73,
+ "Low": 826.7,
+ "Close": 829.69,
+ "Volume": 1603774592
},
{
- "date": "2012-10-24",
- "open": "1413.2",
- "high": "1420.04",
- "low": "1407.1",
- "close": "1408.75",
- "volume": "3385970000"
+ "Date": "2003-02-10",
+ "Open": 829.69,
+ "High": 837.16,
+ "Low": 823.53,
+ "Close": 835.97,
+ "Volume": 1530431360
},
{
- "date": "2012-10-25",
- "open": "1409.74",
- "high": "1421.12",
- "low": "1405.14",
- "close": "1412.97",
- "volume": "3512640000"
+ "Date": "2003-02-11",
+ "Open": 835.97,
+ "High": 843.02,
+ "Low": 825.09,
+ "Close": 829.2,
+ "Volume": 1634538112
},
{
- "date": "2012-10-26",
- "open": "1412.97",
- "high": "1417.09",
- "low": "1403.28",
- "close": "1411.94",
- "volume": "3284910000"
+ "Date": "2003-02-12",
+ "Open": 829.2,
+ "High": 832.12,
+ "Low": 818.49,
+ "Close": 818.68,
+ "Volume": 1580404480
},
{
- "date": "2012-10-31",
- "open": "1410.99",
- "high": "1418.76",
- "low": "1405.95",
- "close": "1412.16",
- "volume": "3577110000"
+ "Date": "2003-02-13",
+ "Open": 818.68,
+ "High": 821.25,
+ "Low": 806.29,
+ "Close": 817.37,
+ "Volume": 1817229184
},
{
- "date": "2012-11-01",
- "open": "1412.2",
- "high": "1428.35",
- "low": "1412.2",
- "close": "1427.59",
- "volume": "3929890000"
+ "Date": "2003-02-14",
+ "Open": 817.37,
+ "High": 834.89,
+ "Low": 815.03,
+ "Close": 834.89,
+ "Volume": 1780957056
},
{
- "date": "2012-11-02",
- "open": "1427.59",
- "high": "1434.27",
- "low": "1412.91",
- "close": "1414.2",
- "volume": "3732480000"
+ "Date": "2003-02-18",
+ "Open": 834.89,
+ "High": 852.87,
+ "Low": 834.89,
+ "Close": 851.17,
+ "Volume": 1577963904
},
{
- "date": "2012-11-05",
- "open": "1414.02",
- "high": "1419.9",
- "low": "1408.13",
- "close": "1417.26",
- "volume": "2921040000"
+ "Date": "2003-02-19",
+ "Open": 851.17,
+ "High": 851.17,
+ "Low": 838.79,
+ "Close": 845.13,
+ "Volume": 1420057728
},
{
- "date": "2012-11-06",
- "open": "1417.26",
- "high": "1433.38",
- "low": "1417.26",
- "close": "1428.39",
- "volume": "3306970000"
+ "Date": "2003-02-20",
+ "Open": 845.13,
+ "High": 849.37,
+ "Low": 836.56,
+ "Close": 837.1,
+ "Volume": 1598388224
},
{
- "date": "2012-11-07",
- "open": "1428.27",
- "high": "1428.27",
- "low": "1388.14",
- "close": "1394.53",
- "volume": "4356490000"
+ "Date": "2003-02-21",
+ "Open": 837.1,
+ "High": 852.28,
+ "Low": 831.48,
+ "Close": 848.17,
+ "Volume": 1759890816
},
{
- "date": "2012-11-08",
- "open": "1394.53",
- "high": "1401.23",
- "low": "1377.51",
- "close": "1377.51",
- "volume": "3779520000"
+ "Date": "2003-02-24",
+ "Open": 848.17,
+ "High": 848.17,
+ "Low": 832.16,
+ "Close": 832.58,
+ "Volume": 1568567808
},
{
- "date": "2012-11-09",
- "open": "1377.55",
- "high": "1391.39",
- "low": "1373.03",
- "close": "1379.85",
- "volume": "3647350000"
+ "Date": "2003-02-25",
+ "Open": 832.58,
+ "High": 839.55,
+ "Low": 818.54,
+ "Close": 838.57,
+ "Volume": 1831866496
},
{
- "date": "2012-11-12",
- "open": "1379.86",
- "high": "1384.87",
- "low": "1377.19",
- "close": "1380.03",
- "volume": "2567540000"
+ "Date": "2003-02-26",
+ "Open": 838.57,
+ "High": 840.1,
+ "Low": 826.68,
+ "Close": 827.55,
+ "Volume": 1650002816
},
{
- "date": "2012-11-13",
- "open": "1380.03",
- "high": "1388.81",
- "low": "1371.39",
- "close": "1374.53",
- "volume": "3455550000"
+ "Date": "2003-02-27",
+ "Open": 827.55,
+ "High": 842.19,
+ "Low": 827.55,
+ "Close": 837.28,
+ "Volume": 1663570176
},
{
- "date": "2012-11-14",
- "open": "1374.64",
- "high": "1380.13",
- "low": "1352.5",
- "close": "1355.49",
- "volume": "4109510000"
+ "Date": "2003-02-28",
+ "Open": 837.28,
+ "High": 847,
+ "Low": 837.28,
+ "Close": 841.15,
+ "Volume": 1664015360
},
{
- "date": "2012-11-15",
- "open": "1355.41",
- "high": "1360.62",
- "low": "1348.05",
- "close": "1353.33",
- "volume": "3928870000"
+ "Date": "2003-03-03",
+ "Open": 841.15,
+ "High": 852.34,
+ "Low": 832.74,
+ "Close": 834.81,
+ "Volume": 1554796544
},
{
- "date": "2012-11-16",
- "open": "1353.36",
- "high": "1362.03",
- "low": "1343.35",
- "close": "1359.88",
- "volume": "4045910000"
+ "Date": "2003-03-04",
+ "Open": 834.81,
+ "High": 835.43,
+ "Low": 821.96,
+ "Close": 821.99,
+ "Volume": 1540718848
},
{
- "date": "2012-11-19",
- "open": "1359.88",
- "high": "1386.89",
- "low": "1359.88",
- "close": "1386.89",
- "volume": "3374800000"
+ "Date": "2003-03-05",
+ "Open": 821.99,
+ "High": 829.87,
+ "Low": 819,
+ "Close": 829.85,
+ "Volume": 1699164544
},
{
- "date": "2012-11-20",
- "open": "1386.82",
- "high": "1389.77",
- "low": "1377.04",
- "close": "1387.81",
- "volume": "3207160000"
+ "Date": "2003-03-06",
+ "Open": 829.85,
+ "High": 829.85,
+ "Low": 819.85,
+ "Close": 822.1,
+ "Volume": 1659735296
},
{
- "date": "2012-11-21",
- "open": "1387.79",
- "high": "1391.25",
- "low": "1386.39",
- "close": "1391.03",
- "volume": "2667090000"
+ "Date": "2003-03-07",
+ "Open": 822.1,
+ "High": 829.55,
+ "Low": 811.23,
+ "Close": 828.89,
+ "Volume": 1888737536
},
{
- "date": "2012-11-23",
- "open": "1391.03",
- "high": "1409.16",
- "low": "1391.03",
- "close": "1409.15",
- "volume": "1504960000"
+ "Date": "2003-03-10",
+ "Open": 828.89,
+ "High": 828.89,
+ "Low": 806.57,
+ "Close": 807.48,
+ "Volume": 1579722496
},
{
- "date": "2012-11-26",
- "open": "1409.15",
- "high": "1409.15",
- "low": "1397.68",
- "close": "1406.29",
- "volume": "2948960000"
+ "Date": "2003-03-11",
+ "Open": 807.48,
+ "High": 814.25,
+ "Low": 800.3,
+ "Close": 800.73,
+ "Volume": 1750475648
},
{
- "date": "2012-11-27",
- "open": "1406.29",
- "high": "1409.01",
- "low": "1398.03",
- "close": "1398.94",
- "volume": "3323120000"
+ "Date": "2003-03-12",
+ "Open": 800.73,
+ "High": 804.19,
+ "Low": 788.9,
+ "Close": 804.19,
+ "Volume": 2079303936
},
{
- "date": "2012-11-28",
- "open": "1398.77",
- "high": "1410.31",
- "low": "1385.43",
- "close": "1409.93",
- "volume": "3359250000"
+ "Date": "2003-03-13",
+ "Open": 804.19,
+ "High": 832.02,
+ "Low": 804.19,
+ "Close": 831.9,
+ "Volume": 2385487616
},
{
- "date": "2012-11-29",
- "open": "1409.96",
- "high": "1419.7",
- "low": "1409.04",
- "close": "1415.95",
- "volume": "3356850000"
+ "Date": "2003-03-14",
+ "Open": 831.89,
+ "High": 841.39,
+ "Low": 828.26,
+ "Close": 833.26,
+ "Volume": 2090553216
},
{
- "date": "2012-11-30",
- "open": "1415.95",
- "high": "1418.86",
- "low": "1411.63",
- "close": "1416.18",
- "volume": "3966000000"
+ "Date": "2003-03-17",
+ "Open": 833.27,
+ "High": 862.79,
+ "Low": 827.17,
+ "Close": 862.79,
+ "Volume": 2415433472
},
{
- "date": "2012-12-03",
- "open": "1416.34",
- "high": "1423.73",
- "low": "1408.46",
- "close": "1409.46",
- "volume": "3074280000"
+ "Date": "2003-03-18",
+ "Open": 862.79,
+ "High": 866.94,
+ "Low": 857.36,
+ "Close": 866.45,
+ "Volume": 2054003200
},
{
- "date": "2012-12-04",
- "open": "1409.46",
- "high": "1413.14",
- "low": "1403.65",
- "close": "1407.05",
- "volume": "3247710000"
+ "Date": "2003-03-19",
+ "Open": 866.45,
+ "High": 874.99,
+ "Low": 861.21,
+ "Close": 874.02,
+ "Volume": 2030140928
},
{
- "date": "2012-12-05",
- "open": "1407.05",
- "high": "1415.56",
- "low": "1398.23",
- "close": "1409.28",
- "volume": "4253920000"
+ "Date": "2003-03-20",
+ "Open": 874.02,
+ "High": 879.6,
+ "Low": 859.01,
+ "Close": 875.84,
+ "Volume": 1926354048
},
{
- "date": "2012-12-06",
- "open": "1409.43",
- "high": "1413.95",
- "low": "1405.93",
- "close": "1413.94",
- "volume": "3229700000"
+ "Date": "2003-03-21",
+ "Open": 875.84,
+ "High": 895.89,
+ "Low": 875.84,
+ "Close": 895.89,
+ "Volume": 2455738624
},
{
- "date": "2012-12-07",
- "open": "1413.95",
- "high": "1420.34",
- "low": "1410.9",
- "close": "1418.07",
- "volume": "3125160000"
+ "Date": "2003-03-24",
+ "Open": 895.79,
+ "High": 895.79,
+ "Low": 862.02,
+ "Close": 864.23,
+ "Volume": 1706293248
},
{
- "date": "2012-12-10",
- "open": "1418.07",
- "high": "1421.64",
- "low": "1415.64",
- "close": "1418.55",
- "volume": "2999430000"
+ "Date": "2003-03-25",
+ "Open": 864.23,
+ "High": 879.87,
+ "Low": 862.59,
+ "Close": 874.74,
+ "Volume": 1746120960
},
{
- "date": "2012-12-11",
- "open": "1418.55",
- "high": "1434.27",
- "low": "1418.55",
- "close": "1427.84",
- "volume": "3650230000"
+ "Date": "2003-03-26",
+ "Open": 874.74,
+ "High": 875.8,
+ "Low": 866.47,
+ "Close": 869.95,
+ "Volume": 1613233664
},
{
- "date": "2012-12-12",
- "open": "1427.84",
- "high": "1438.59",
- "low": "1426.76",
- "close": "1428.48",
- "volume": "3709050000"
+ "Date": "2003-03-27",
+ "Open": 869.95,
+ "High": 874.15,
+ "Low": 858.09,
+ "Close": 868.52,
+ "Volume": 1582423296
},
{
- "date": "2012-12-13",
- "open": "1428.48",
- "high": "1431.36",
- "low": "1416",
- "close": "1419.45",
- "volume": "3349960000"
+ "Date": "2003-03-28",
+ "Open": 868.52,
+ "High": 869.88,
+ "Low": 860.83,
+ "Close": 863.5,
+ "Volume": 1431036416
},
{
- "date": "2012-12-14",
- "open": "1419.45",
- "high": "1419.45",
- "low": "1411.88",
- "close": "1413.58",
- "volume": "3210170000"
+ "Date": "2003-03-31",
+ "Open": 863.5,
+ "High": 863.5,
+ "Low": 843.68,
+ "Close": 848.18,
+ "Volume": 1816251264
},
{
- "date": "2012-12-17",
- "open": "1413.54",
- "high": "1430.67",
- "low": "1413.54",
- "close": "1430.36",
- "volume": "3455610000"
+ "Date": "2003-04-01",
+ "Open": 848.18,
+ "High": 861.28,
+ "Low": 847.85,
+ "Close": 858.48,
+ "Volume": 1796631040
},
{
- "date": "2012-12-18",
- "open": "1430.47",
- "high": "1448",
- "low": "1430.47",
- "close": "1446.79",
- "volume": "4302240000"
+ "Date": "2003-04-02",
+ "Open": 858.48,
+ "High": 884.57,
+ "Low": 858.48,
+ "Close": 880.9,
+ "Volume": 2076299648
},
{
- "date": "2012-12-19",
- "open": "1446.79",
- "high": "1447.75",
- "low": "1435.8",
- "close": "1435.81",
- "volume": "3869800000"
+ "Date": "2003-04-03",
+ "Open": 880.9,
+ "High": 885.89,
+ "Low": 876.12,
+ "Close": 876.45,
+ "Volume": 1779334400
},
{
- "date": "2012-12-20",
- "open": "1435.81",
- "high": "1443.7",
- "low": "1432.82",
- "close": "1443.69",
- "volume": "3686580000"
+ "Date": "2003-04-04",
+ "Open": 876.45,
+ "High": 882.73,
+ "Low": 874.23,
+ "Close": 878.85,
+ "Volume": 1671879936
},
{
- "date": "2012-12-21",
- "open": "1443.67",
- "high": "1443.67",
- "low": "1422.58",
- "close": "1430.15",
- "volume": "5229160000"
+ "Date": "2003-04-07",
+ "Open": 878.85,
+ "High": 904.89,
+ "Low": 878.85,
+ "Close": 879.93,
+ "Volume": 1916147328
},
{
- "date": "2012-12-24",
- "open": "1430.15",
- "high": "1430.15",
- "low": "1424.66",
- "close": "1426.66",
- "volume": "1248960000"
+ "Date": "2003-04-08",
+ "Open": 879.93,
+ "High": 883.11,
+ "Low": 874.68,
+ "Close": 878.29,
+ "Volume": 1581969536
},
{
- "date": "2012-12-26",
- "open": "1426.66",
- "high": "1429.42",
- "low": "1416.43",
- "close": "1419.83",
- "volume": "2285030000"
+ "Date": "2003-04-09",
+ "Open": 878.29,
+ "High": 887.35,
+ "Low": 865.72,
+ "Close": 865.99,
+ "Volume": 1690143488
},
{
- "date": "2012-12-27",
- "open": "1419.83",
- "high": "1422.8",
- "low": "1401.8",
- "close": "1418.1",
- "volume": "2830180000"
+ "Date": "2003-04-10",
+ "Open": 865.99,
+ "High": 871.78,
+ "Low": 862.76,
+ "Close": 871.58,
+ "Volume": 1489527040
},
{
- "date": "2012-12-28",
- "open": "1418.1",
- "high": "1418.1",
- "low": "1401.58",
- "close": "1402.43",
- "volume": "2426680000"
+ "Date": "2003-04-11",
+ "Open": 871.58,
+ "High": 883.34,
+ "Low": 865.92,
+ "Close": 868.3,
+ "Volume": 1475854208
},
{
- "date": "2012-12-31",
- "open": "1402.43",
- "high": "1426.74",
- "low": "1398.11",
- "close": "1426.19",
- "volume": "3204330000"
+ "Date": "2003-04-14",
+ "Open": 868.3,
+ "High": 885.26,
+ "Low": 868.3,
+ "Close": 885.23,
+ "Volume": 1414473472
},
{
- "date": "2013-01-02",
- "open": "1426.19",
- "high": "1462.43",
- "low": "1426.19",
- "close": "1462.42",
- "volume": "4202600000"
+ "Date": "2003-04-15",
+ "Open": 885.23,
+ "High": 891.27,
+ "Low": 881.85,
+ "Close": 890.81,
+ "Volume": 1734189312
},
{
- "date": "2013-01-03",
- "open": "1462.42",
- "high": "1465.47",
- "low": "1455.53",
- "close": "1459.37",
- "volume": "3829730000"
+ "Date": "2003-04-16",
+ "Open": 890.81,
+ "High": 896.77,
+ "Low": 877.93,
+ "Close": 879.91,
+ "Volume": 2069759872
},
{
- "date": "2013-01-04",
- "open": "1459.37",
- "high": "1467.94",
- "low": "1458.99",
- "close": "1466.47",
- "volume": "3424290000"
+ "Date": "2003-04-17",
+ "Open": 879.91,
+ "High": 893.83,
+ "Low": 879.2,
+ "Close": 893.58,
+ "Volume": 1914366976
},
{
- "date": "2013-01-07",
- "open": "1466.47",
- "high": "1466.47",
- "low": "1456.62",
- "close": "1461.89",
- "volume": "3304970000"
+ "Date": "2003-04-21",
+ "Open": 893.58,
+ "High": 898.01,
+ "Low": 888.17,
+ "Close": 892.01,
+ "Volume": 1508607488
},
{
- "date": "2013-01-08",
- "open": "1461.89",
- "high": "1461.89",
- "low": "1451.64",
- "close": "1457.15",
- "volume": "3601600000"
+ "Date": "2003-04-22",
+ "Open": 892.01,
+ "High": 911.74,
+ "Low": 886.7,
+ "Close": 911.37,
+ "Volume": 2110459648
},
{
- "date": "2013-01-09",
- "open": "1457.15",
- "high": "1464.73",
- "low": "1457.15",
- "close": "1461.02",
- "volume": "3674390000"
+ "Date": "2003-04-23",
+ "Open": 911.37,
+ "High": 919.74,
+ "Low": 909.89,
+ "Close": 919.02,
+ "Volume": 2142498944
},
{
- "date": "2013-01-10",
- "open": "1461.02",
- "high": "1472.3",
- "low": "1461.02",
- "close": "1472.12",
- "volume": "4081840000"
+ "Date": "2003-04-24",
+ "Open": 919.02,
+ "High": 919.02,
+ "Low": 906.69,
+ "Close": 911.43,
+ "Volume": 1887767808
},
{
- "date": "2013-01-11",
- "open": "1472.12",
- "high": "1472.75",
- "low": "1467.58",
- "close": "1472.05",
- "volume": "3340650000"
+ "Date": "2003-04-25",
+ "Open": 911.43,
+ "High": 911.43,
+ "Low": 897.52,
+ "Close": 898.81,
+ "Volume": 1718141056
},
{
- "date": "2013-01-14",
- "open": "1472.05",
- "high": "1472.05",
- "low": "1465.69",
- "close": "1470.68",
- "volume": "3003010000"
+ "Date": "2003-04-28",
+ "Open": 898.81,
+ "High": 918.15,
+ "Low": 898.81,
+ "Close": 914.84,
+ "Volume": 1672138624
},
{
- "date": "2013-01-15",
- "open": "1470.67",
- "high": "1473.31",
- "low": "1463.76",
- "close": "1472.34",
- "volume": "3135350000"
+ "Date": "2003-04-29",
+ "Open": 914.84,
+ "High": 924.24,
+ "Low": 911.1,
+ "Close": 917.84,
+ "Volume": 1984638208
},
{
- "date": "2013-01-16",
- "open": "1472.33",
- "high": "1473.96",
- "low": "1467.6",
- "close": "1472.63",
- "volume": "3384080000"
+ "Date": "2003-04-30",
+ "Open": 917.84,
+ "High": 922.01,
+ "Low": 911.7,
+ "Close": 916.92,
+ "Volume": 2143798656
},
{
- "date": "2013-01-17",
- "open": "1472.63",
- "high": "1485.16",
- "low": "1472.63",
- "close": "1480.94",
- "volume": "3706710000"
+ "Date": "2003-05-01",
+ "Open": 916.92,
+ "High": 919.68,
+ "Low": 902.83,
+ "Close": 916.3,
+ "Volume": 1725256960
},
{
- "date": "2013-01-18",
- "open": "1480.95",
- "high": "1485.98",
- "low": "1475.81",
- "close": "1485.98",
- "volume": "3795740000"
+ "Date": "2003-05-02",
+ "Open": 916.3,
+ "High": 930.56,
+ "Low": 912.35,
+ "Close": 930.08,
+ "Volume": 1916156032
},
{
- "date": "2013-01-22",
- "open": "1485.98",
- "high": "1492.56",
- "low": "1481.16",
- "close": "1492.56",
- "volume": "3570950000"
+ "Date": "2003-05-05",
+ "Open": 930.08,
+ "High": 933.88,
+ "Low": 924.55,
+ "Close": 926.55,
+ "Volume": 1896162432
},
{
- "date": "2013-01-23",
- "open": "1492.56",
- "high": "1496.13",
- "low": "1489.9",
- "close": "1494.81",
- "volume": "3552010000"
+ "Date": "2003-05-06",
+ "Open": 926.55,
+ "High": 939.61,
+ "Low": 926.38,
+ "Close": 934.39,
+ "Volume": 2167885312
},
{
- "date": "2013-01-24",
- "open": "1494.81",
- "high": "1502.27",
- "low": "1489.46",
- "close": "1494.82",
- "volume": "3699430000"
+ "Date": "2003-05-07",
+ "Open": 934.39,
+ "High": 937.22,
+ "Low": 926.41,
+ "Close": 929.62,
+ "Volume": 2016280960
},
{
- "date": "2013-01-25",
- "open": "1494.82",
- "high": "1503.26",
- "low": "1494.82",
- "close": "1502.96",
- "volume": "3476290000"
+ "Date": "2003-05-08",
+ "Open": 929.62,
+ "High": 929.62,
+ "Low": 919.72,
+ "Close": 920.27,
+ "Volume": 1791005056
},
{
- "date": "2013-01-28",
- "open": "1502.96",
- "high": "1503.23",
- "low": "1496.33",
- "close": "1500.18",
- "volume": "3388540000"
+ "Date": "2003-05-09",
+ "Open": 920.27,
+ "High": 933.77,
+ "Low": 920.27,
+ "Close": 933.41,
+ "Volume": 1727763584
},
{
- "date": "2013-01-29",
- "open": "1500.18",
- "high": "1509.35",
- "low": "1498.09",
- "close": "1507.84",
- "volume": "3949640000"
+ "Date": "2003-05-12",
+ "Open": 933.41,
+ "High": 946.84,
+ "Low": 929.3,
+ "Close": 945.11,
+ "Volume": 1946231936
},
{
- "date": "2013-01-30",
- "open": "1507.84",
- "high": "1509.94",
- "low": "1500.11",
- "close": "1501.96",
- "volume": "3726810000"
+ "Date": "2003-05-13",
+ "Open": 945.11,
+ "High": 947.51,
+ "Low": 938.91,
+ "Close": 942.3,
+ "Volume": 1789282944
},
{
- "date": "2013-01-31",
- "open": "1501.96",
- "high": "1504.19",
- "low": "1496.76",
- "close": "1498.11",
- "volume": "3999880000"
+ "Date": "2003-05-14",
+ "Open": 942.3,
+ "High": 947.29,
+ "Low": 935.24,
+ "Close": 939.28,
+ "Volume": 1770255616
},
{
- "date": "2013-02-01",
- "open": "1498.11",
- "high": "1514.41",
- "low": "1498.11",
- "close": "1513.17",
- "volume": "3836320000"
+ "Date": "2003-05-15",
+ "Open": 939.28,
+ "High": 948.23,
+ "Low": 938.79,
+ "Close": 946.67,
+ "Volume": 1877957376
},
{
- "date": "2013-02-04",
- "open": "1513.17",
- "high": "1513.17",
- "low": "1495.02",
- "close": "1495.71",
- "volume": "3390000000"
+ "Date": "2003-05-16",
+ "Open": 946.67,
+ "High": 948.65,
+ "Low": 938.6,
+ "Close": 944.3,
+ "Volume": 1837397760
},
{
- "date": "2013-02-05",
- "open": "1495.71",
- "high": "1514.96",
- "low": "1495.71",
- "close": "1511.29",
- "volume": "3618360000"
+ "Date": "2003-05-19",
+ "Open": 944.3,
+ "High": 944.3,
+ "Low": 920.23,
+ "Close": 920.77,
+ "Volume": 1759048576
},
{
- "date": "2013-02-06",
- "open": "1511.29",
- "high": "1512.53",
- "low": "1504.71",
- "close": "1512.12",
- "volume": "3611570000"
+ "Date": "2003-05-20",
+ "Open": 920.77,
+ "High": 925.34,
+ "Low": 912.05,
+ "Close": 919.73,
+ "Volume": 1922049152
},
{
- "date": "2013-02-07",
- "open": "1512.12",
- "high": "1512.9",
- "low": "1498.49",
- "close": "1509.39",
- "volume": "3614580000"
+ "Date": "2003-05-21",
+ "Open": 919.73,
+ "High": 923.85,
+ "Low": 914.91,
+ "Close": 923.42,
+ "Volume": 1878887040
},
{
- "date": "2013-02-08",
- "open": "1509.39",
- "high": "1518.31",
- "low": "1509.39",
- "close": "1517.93",
- "volume": "2986150000"
+ "Date": "2003-05-22",
+ "Open": 923.42,
+ "High": 935.3,
+ "Low": 922.54,
+ "Close": 931.87,
+ "Volume": 1843013888
},
{
- "date": "2013-02-11",
- "open": "1517.93",
- "high": "1518.31",
- "low": "1513.61",
- "close": "1517.01",
- "volume": "2684100000"
+ "Date": "2003-05-23",
+ "Open": 931.87,
+ "High": 935.2,
+ "Low": 927.42,
+ "Close": 933.22,
+ "Volume": 1493983488
},
{
- "date": "2013-02-12",
- "open": "1517.01",
- "high": "1522.29",
- "low": "1515.61",
- "close": "1519.43",
- "volume": "3414370000"
+ "Date": "2003-05-27",
+ "Open": 933.22,
+ "High": 952.76,
+ "Low": 927.33,
+ "Close": 951.48,
+ "Volume": 1979531008
},
{
- "date": "2013-02-13",
- "open": "1519.43",
- "high": "1524.69",
- "low": "1515.93",
- "close": "1520.33",
- "volume": "3385880000"
+ "Date": "2003-05-28",
+ "Open": 951.48,
+ "High": 959.39,
+ "Low": 950.12,
+ "Close": 953.22,
+ "Volume": 2006573568
},
{
- "date": "2013-02-14",
- "open": "1520.33",
- "high": "1523.14",
- "low": "1514.02",
- "close": "1521.38",
- "volume": "3759740000"
+ "Date": "2003-05-29",
+ "Open": 953.22,
+ "High": 962.08,
+ "Low": 946.23,
+ "Close": 949.64,
+ "Volume": 2389750272
},
{
- "date": "2013-02-15",
- "open": "1521.38",
- "high": "1524.24",
- "low": "1514.14",
- "close": "1519.79",
- "volume": "3838510000"
+ "Date": "2003-05-30",
+ "Open": 949.64,
+ "High": 965.38,
+ "Low": 949.64,
+ "Close": 963.59,
+ "Volume": 2364625408
},
{
- "date": "2013-02-19",
- "open": "1519.79",
- "high": "1530.94",
- "low": "1519.79",
- "close": "1530.94",
- "volume": "3748910000"
+ "Date": "2003-06-02",
+ "Open": 963.59,
+ "High": 979.11,
+ "Low": 963.59,
+ "Close": 967,
+ "Volume": 2175768576
},
{
- "date": "2013-02-20",
- "open": "1530.94",
- "high": "1530.94",
- "low": "1511.41",
- "close": "1511.95",
- "volume": "4240570000"
+ "Date": "2003-06-03",
+ "Open": 967,
+ "High": 973.02,
+ "Low": 964.47,
+ "Close": 971.56,
+ "Volume": 1917307520
},
{
- "date": "2013-02-21",
- "open": "1511.95",
- "high": "1511.95",
- "low": "1497.29",
- "close": "1502.42",
- "volume": "4274600000"
+ "Date": "2003-06-04",
+ "Open": 971.56,
+ "High": 987.85,
+ "Low": 970.72,
+ "Close": 986.24,
+ "Volume": 2133747584
},
{
- "date": "2013-02-22",
- "open": "1502.42",
- "high": "1515.64",
- "low": "1502.42",
- "close": "1515.6",
- "volume": "3419320000"
+ "Date": "2003-06-05",
+ "Open": 986.24,
+ "High": 990.14,
+ "Low": 978.13,
+ "Close": 990.14,
+ "Volume": 2297370368
},
{
- "date": "2013-02-25",
- "open": "1515.6",
- "high": "1525.84",
- "low": "1487.85",
- "close": "1487.85",
- "volume": "4011050000"
+ "Date": "2003-06-06",
+ "Open": 990.14,
+ "High": 1007.69,
+ "Low": 986.01,
+ "Close": 987.76,
+ "Volume": 2792944896
},
{
- "date": "2013-02-26",
- "open": "1487.85",
- "high": "1498.99",
- "low": "1485.01",
- "close": "1496.94",
- "volume": "3975280000"
+ "Date": "2003-06-09",
+ "Open": 987.76,
+ "High": 987.76,
+ "Low": 972.59,
+ "Close": 975.93,
+ "Volume": 1801704704
},
{
- "date": "2013-02-27",
- "open": "1496.94",
- "high": "1520.08",
- "low": "1494.88",
- "close": "1515.99",
- "volume": "3551850000"
+ "Date": "2003-06-10",
+ "Open": 975.93,
+ "High": 984.84,
+ "Low": 975.93,
+ "Close": 984.84,
+ "Volume": 1727911808
},
{
- "date": "2013-02-28",
- "open": "1515.99",
- "high": "1525.34",
- "low": "1514.46",
- "close": "1514.68",
- "volume": "3912320000"
+ "Date": "2003-06-11",
+ "Open": 984.84,
+ "High": 997.48,
+ "Low": 981.61,
+ "Close": 997.48,
+ "Volume": 2025208960
},
{
- "date": "2013-03-01",
- "open": "1514.68",
- "high": "1519.99",
- "low": "1501.48",
- "close": "1518.2",
- "volume": "3695610000"
+ "Date": "2003-06-12",
+ "Open": 997.48,
+ "High": 1002.74,
+ "Low": 991.27,
+ "Close": 998.51,
+ "Volume": 1834332544
},
{
- "date": "2013-03-04",
- "open": "1518.2",
- "high": "1525.27",
- "low": "1512.29",
- "close": "1525.2",
- "volume": "3414430000"
+ "Date": "2003-06-13",
+ "Open": 998.51,
+ "High": 1000.92,
+ "Low": 984.27,
+ "Close": 988.61,
+ "Volume": 1702493952
},
{
- "date": "2013-03-05",
- "open": "1525.2",
- "high": "1543.47",
- "low": "1525.2",
- "close": "1539.79",
- "volume": "3610690000"
+ "Date": "2003-06-16",
+ "Open": 988.61,
+ "High": 1010.86,
+ "Low": 988.61,
+ "Close": 1010.74,
+ "Volume": 1749456640
},
{
- "date": "2013-03-06",
- "open": "1539.79",
- "high": "1545.25",
- "low": "1538.11",
- "close": "1541.46",
- "volume": "3676890000"
+ "Date": "2003-06-17",
+ "Open": 1010.74,
+ "High": 1015.33,
+ "Low": 1007.04,
+ "Close": 1011.66,
+ "Volume": 1912286464
},
{
- "date": "2013-03-07",
- "open": "1541.46",
- "high": "1545.78",
- "low": "1541.46",
- "close": "1544.26",
- "volume": "3634710000"
+ "Date": "2003-06-18",
+ "Open": 1011.66,
+ "High": 1015.12,
+ "Low": 1004.61,
+ "Close": 1010.09,
+ "Volume": 2040177664
},
{
- "date": "2013-03-08",
- "open": "1544.26",
- "high": "1552.48",
- "low": "1542.94",
- "close": "1551.18",
- "volume": "3652260000"
+ "Date": "2003-06-19",
+ "Open": 1010.09,
+ "High": 1011.22,
+ "Low": 993.08,
+ "Close": 994.7,
+ "Volume": 1977443840
},
{
- "date": "2013-03-11",
- "open": "1551.15",
- "high": "1556.27",
- "low": "1547.36",
- "close": "1556.22",
- "volume": "3091080000"
+ "Date": "2003-06-20",
+ "Open": 994.7,
+ "High": 1002.09,
+ "Low": 993.36,
+ "Close": 995.69,
+ "Volume": 2338938112
},
{
- "date": "2013-03-12",
- "open": "1556.22",
- "high": "1556.77",
- "low": "1548.24",
- "close": "1552.48",
- "volume": "3274910000"
+ "Date": "2003-06-23",
+ "Open": 995.69,
+ "High": 995.69,
+ "Low": 977.4,
+ "Close": 981.64,
+ "Volume": 1777690240
},
{
- "date": "2013-03-13",
- "open": "1552.48",
- "high": "1556.39",
- "low": "1548.25",
- "close": "1554.52",
- "volume": "3073830000"
+ "Date": "2003-06-24",
+ "Open": 981.64,
+ "High": 987.84,
+ "Low": 979.08,
+ "Close": 983.45,
+ "Volume": 1827327360
},
{
- "date": "2013-03-14",
- "open": "1554.52",
- "high": "1563.32",
- "low": "1554.52",
- "close": "1563.23",
- "volume": "3459260000"
+ "Date": "2003-06-25",
+ "Open": 983.45,
+ "High": 991.64,
+ "Low": 974.86,
+ "Close": 975.32,
+ "Volume": 1806496640
},
{
- "date": "2013-03-15",
- "open": "1563.21",
- "high": "1563.62",
- "low": "1555.74",
- "close": "1560.7",
- "volume": "5175850000"
+ "Date": "2003-06-26",
+ "Open": 975.32,
+ "High": 986.53,
+ "Low": 973.8,
+ "Close": 985.82,
+ "Volume": 1670077056
},
{
- "date": "2013-03-18",
- "open": "1560.7",
- "high": "1560.7",
- "low": "1545.13",
- "close": "1552.1",
- "volume": "3164560000"
+ "Date": "2003-06-27",
+ "Open": 985.82,
+ "High": 988.88,
+ "Low": 974.29,
+ "Close": 976.22,
+ "Volume": 1558172160
},
{
- "date": "2013-03-19",
- "open": "1552.1",
- "high": "1557.25",
- "low": "1538.57",
- "close": "1548.34",
- "volume": "3796210000"
+ "Date": "2003-06-30",
+ "Open": 976.22,
+ "High": 983.61,
+ "Low": 973.6,
+ "Close": 974.5,
+ "Volume": 1670879360
},
{
- "date": "2013-03-20",
- "open": "1548.34",
- "high": "1561.56",
- "low": "1548.34",
- "close": "1558.71",
- "volume": "3349090000"
+ "Date": "2003-07-01",
+ "Open": 974.5,
+ "High": 983.26,
+ "Low": 962.1,
+ "Close": 982.32,
+ "Volume": 1776443776
},
{
- "date": "2013-03-21",
- "open": "1558.71",
- "high": "1558.71",
- "low": "1543.55",
- "close": "1545.8",
- "volume": "3243270000"
+ "Date": "2003-07-02",
+ "Open": 982.32,
+ "High": 993.78,
+ "Low": 982.32,
+ "Close": 993.75,
+ "Volume": 1804257536
},
{
- "date": "2013-03-22",
- "open": "1545.9",
- "high": "1557.74",
- "low": "1545.9",
- "close": "1556.89",
- "volume": "2948380000"
+ "Date": "2003-07-03",
+ "Open": 993.75,
+ "High": 995,
+ "Low": 983.34,
+ "Close": 985.7,
+ "Volume": 967454976
},
{
- "date": "2013-03-25",
- "open": "1556.89",
- "high": "1564.91",
- "low": "1546.22",
- "close": "1551.69",
- "volume": "3178170000"
+ "Date": "2003-07-07",
+ "Open": 985.7,
+ "High": 1005.56,
+ "Low": 985.7,
+ "Close": 1004.42,
+ "Volume": 1791199744
},
{
- "date": "2013-03-26",
- "open": "1551.69",
- "high": "1563.95",
- "low": "1551.69",
- "close": "1563.77",
- "volume": "2869260000"
+ "Date": "2003-07-08",
+ "Open": 1004.42,
+ "High": 1008.92,
+ "Low": 998.73,
+ "Close": 1007.84,
+ "Volume": 1866450176
},
{
- "date": "2013-03-27",
- "open": "1563.75",
- "high": "1564.07",
- "low": "1551.9",
- "close": "1562.85",
- "volume": "2914210000"
+ "Date": "2003-07-09",
+ "Open": 1007.84,
+ "High": 1010.43,
+ "Low": 998.17,
+ "Close": 1002.21,
+ "Volume": 2011654400
},
{
- "date": "2013-03-28",
- "open": "1562.86",
- "high": "1570.28",
- "low": "1561.08",
- "close": "1569.19",
- "volume": "3304440000"
+ "Date": "2003-07-10",
+ "Open": 1002.21,
+ "High": 1002.21,
+ "Low": 983.63,
+ "Close": 988.7,
+ "Volume": 1835240192
},
{
- "date": "2013-04-01",
- "open": "1569.18",
- "high": "1570.57",
- "low": "1558.47",
- "close": "1562.17",
- "volume": "2753110000"
+ "Date": "2003-07-11",
+ "Open": 988.7,
+ "High": 1000.86,
+ "Low": 988.7,
+ "Close": 998.14,
+ "Volume": 1497774848
},
{
- "date": "2013-04-02",
- "open": "1562.17",
- "high": "1573.66",
- "low": "1562.17",
- "close": "1570.25",
- "volume": "3312160000"
+ "Date": "2003-07-14",
+ "Open": 998.14,
+ "High": 1015.41,
+ "Low": 998.14,
+ "Close": 1003.86,
+ "Volume": 1831846016
},
{
- "date": "2013-04-03",
- "open": "1570.25",
- "high": "1571.47",
- "low": "1549.8",
- "close": "1553.69",
- "volume": "4060610000"
+ "Date": "2003-07-15",
+ "Open": 1003.86,
+ "High": 1009.61,
+ "Low": 996.67,
+ "Close": 1000.42,
+ "Volume": 1965825792
},
{
- "date": "2013-04-04",
- "open": "1553.69",
- "high": "1562.6",
- "low": "1552.52",
- "close": "1559.98",
- "volume": "3350670000"
+ "Date": "2003-07-16",
+ "Open": 1000.42,
+ "High": 1003.47,
+ "Low": 989.3,
+ "Close": 994.09,
+ "Volume": 2152506624
},
{
- "date": "2013-04-05",
- "open": "1559.98",
- "high": "1559.98",
- "low": "1539.5",
- "close": "1553.28",
- "volume": "3515410000"
+ "Date": "2003-07-17",
+ "Open": 994,
+ "High": 994,
+ "Low": 978.6,
+ "Close": 981.73,
+ "Volume": 1995650048
},
{
- "date": "2013-04-08",
- "open": "1553.26",
- "high": "1563.07",
- "low": "1548.63",
- "close": "1563.07",
- "volume": "2887120000"
+ "Date": "2003-07-18",
+ "Open": 981.73,
+ "High": 994.25,
+ "Low": 981.7,
+ "Close": 993.32,
+ "Volume": 1648618624
},
{
- "date": "2013-04-09",
- "open": "1563.11",
- "high": "1573.89",
- "low": "1560.92",
- "close": "1568.61",
- "volume": "3252780000"
+ "Date": "2003-07-21",
+ "Open": 993.32,
+ "High": 993.32,
+ "Low": 975.63,
+ "Close": 978.8,
+ "Volume": 1527984640
},
{
- "date": "2013-04-10",
- "open": "1568.61",
- "high": "1589.07",
- "low": "1568.61",
- "close": "1587.73",
- "volume": "3453350000"
+ "Date": "2003-07-22",
+ "Open": 978.8,
+ "High": 990.29,
+ "Low": 976.08,
+ "Close": 988.11,
+ "Volume": 1930385792
},
{
- "date": "2013-04-11",
- "open": "1587.73",
- "high": "1597.35",
- "low": "1586.17",
- "close": "1593.37",
- "volume": "3393950000"
+ "Date": "2003-07-23",
+ "Open": 988.11,
+ "High": 989.86,
+ "Low": 979.79,
+ "Close": 988.61,
+ "Volume": 1857039616
},
{
- "date": "2013-04-12",
- "open": "1593.3",
- "high": "1593.3",
- "low": "1579.97",
- "close": "1588.85",
- "volume": "3206290000"
+ "Date": "2003-07-24",
+ "Open": 988.61,
+ "High": 998.89,
+ "Low": 981.07,
+ "Close": 981.6,
+ "Volume": 1894886656
},
{
- "date": "2013-04-15",
- "open": "1588.84",
- "high": "1588.84",
- "low": "1552.28",
- "close": "1552.36",
- "volume": "4660130000"
+ "Date": "2003-07-25",
+ "Open": 981.6,
+ "High": 998.71,
+ "Low": 977.42,
+ "Close": 998.68,
+ "Volume": 1675474944
},
{
- "date": "2013-04-16",
- "open": "1552.36",
- "high": "1575.35",
- "low": "1552.36",
- "close": "1574.57",
- "volume": "3654700000"
+ "Date": "2003-07-28",
+ "Open": 998.68,
+ "High": 1000.68,
+ "Low": 993.59,
+ "Close": 996.52,
+ "Volume": 1585280512
},
{
- "date": "2013-04-17",
- "open": "1574.57",
- "high": "1574.57",
- "low": "1543.69",
- "close": "1552.01",
- "volume": "4250310000"
+ "Date": "2003-07-29",
+ "Open": 996.52,
+ "High": 998.64,
+ "Low": 984.15,
+ "Close": 989.28,
+ "Volume": 1776178176
},
{
- "date": "2013-04-18",
- "open": "1552.03",
- "high": "1554.38",
- "low": "1536.03",
- "close": "1541.61",
- "volume": "3890800000"
+ "Date": "2003-07-30",
+ "Open": 989.28,
+ "High": 992.62,
+ "Low": 985.96,
+ "Close": 987.49,
+ "Volume": 1520942336
},
{
- "date": "2013-04-19",
- "open": "1541.61",
- "high": "1555.89",
- "low": "1539.4",
- "close": "1555.25",
- "volume": "3569870000"
+ "Date": "2003-07-31",
+ "Open": 987.49,
+ "High": 1004.59,
+ "Low": 987.49,
+ "Close": 990.31,
+ "Volume": 1985577984
},
{
- "date": "2013-04-22",
- "open": "1555.25",
- "high": "1565.55",
- "low": "1548.19",
- "close": "1562.5",
- "volume": "2979880000"
+ "Date": "2003-08-01",
+ "Open": 990.31,
+ "High": 990.31,
+ "Low": 978.86,
+ "Close": 980.15,
+ "Volume": 1573535744
},
{
- "date": "2013-04-23",
- "open": "1562.5",
- "high": "1579.58",
- "low": "1562.5",
- "close": "1578.78",
- "volume": "3565150000"
+ "Date": "2003-08-04",
+ "Open": 980.15,
+ "High": 985.75,
+ "Low": 966.79,
+ "Close": 982.82,
+ "Volume": 1593358080
},
{
- "date": "2013-04-24",
- "open": "1578.78",
- "high": "1583",
- "low": "1575.8",
- "close": "1578.79",
- "volume": "3598240000"
+ "Date": "2003-08-05",
+ "Open": 982.82,
+ "High": 982.82,
+ "Low": 964.97,
+ "Close": 965.46,
+ "Volume": 1679919104
},
{
- "date": "2013-04-25",
- "open": "1578.93",
- "high": "1592.64",
- "low": "1578.93",
- "close": "1585.16",
- "volume": "3908580000"
+ "Date": "2003-08-06",
+ "Open": 965.46,
+ "High": 975.74,
+ "Low": 960.84,
+ "Close": 967.08,
+ "Volume": 1861456000
},
{
- "date": "2013-04-26",
- "open": "1585.16",
- "high": "1585.78",
- "low": "1577.56",
- "close": "1582.24",
- "volume": "3198620000"
+ "Date": "2003-08-07",
+ "Open": 967.08,
+ "High": 974.89,
+ "Low": 963.82,
+ "Close": 974.12,
+ "Volume": 1580235392
},
{
- "date": "2013-04-29",
- "open": "1582.34",
- "high": "1596.65",
- "low": "1582.34",
- "close": "1593.61",
- "volume": "2891200000"
+ "Date": "2003-08-08",
+ "Open": 974.12,
+ "High": 980.57,
+ "Low": 973.83,
+ "Close": 977.59,
+ "Volume": 1355134720
},
{
- "date": "2013-04-30",
- "open": "1593.58",
- "high": "1597.57",
- "low": "1586.5",
- "close": "1597.57",
- "volume": "3745070000"
+ "Date": "2003-08-11",
+ "Open": 977.59,
+ "High": 985.46,
+ "Low": 974.21,
+ "Close": 980.59,
+ "Volume": 1261479552
},
{
- "date": "2013-05-01",
- "open": "1597.55",
- "high": "1597.55",
- "low": "1581.28",
- "close": "1582.7",
- "volume": "3530320000"
+ "Date": "2003-08-12",
+ "Open": 980.59,
+ "High": 990.41,
+ "Low": 979.9,
+ "Close": 990.35,
+ "Volume": 1436960640
},
{
- "date": "2013-05-02",
- "open": "1582.77",
- "high": "1598.6",
- "low": "1582.77",
- "close": "1597.59",
- "volume": "3366950000"
+ "Date": "2003-08-13",
+ "Open": 990.35,
+ "High": 992.5,
+ "Low": 980.85,
+ "Close": 984.03,
+ "Volume": 1555679744
},
{
- "date": "2013-05-03",
- "open": "1597.6",
- "high": "1618.46",
- "low": "1597.6",
- "close": "1614.42",
- "volume": "3603910000"
+ "Date": "2003-08-14",
+ "Open": 984.03,
+ "High": 991.91,
+ "Low": 980.36,
+ "Close": 990.51,
+ "Volume": 1415714944
},
{
- "date": "2013-05-06",
- "open": "1614.4",
- "high": "1619.77",
- "low": "1614.21",
- "close": "1617.5",
- "volume": "3062240000"
+ "Date": "2003-08-15",
+ "Open": 989.25,
+ "High": 992.39,
+ "Low": 986.44,
+ "Close": 990.67,
+ "Volume": 741870720
},
{
- "date": "2013-05-07",
- "open": "1617.55",
- "high": "1626.03",
- "low": "1616.64",
- "close": "1625.96",
- "volume": "3309580000"
+ "Date": "2003-08-18",
+ "Open": 990.67,
+ "High": 1000.35,
+ "Low": 990.67,
+ "Close": 999.74,
+ "Volume": 1421419264
},
{
- "date": "2013-05-08",
- "open": "1625.95",
- "high": "1632.78",
- "low": "1622.7",
- "close": "1632.69",
- "volume": "3554700000"
+ "Date": "2003-08-19",
+ "Open": 999.74,
+ "High": 1003.3,
+ "Low": 995.3,
+ "Close": 1002.35,
+ "Volume": 1722535552
},
{
- "date": "2013-05-09",
- "open": "1632.69",
- "high": "1635.01",
- "low": "1623.09",
- "close": "1626.67",
- "volume": "3457400000"
+ "Date": "2003-08-20",
+ "Open": 1002.35,
+ "High": 1003.54,
+ "Low": 996.62,
+ "Close": 1000.3,
+ "Volume": 1483612800
},
{
- "date": "2013-05-10",
- "open": "1626.69",
- "high": "1633.7",
- "low": "1623.71",
- "close": "1633.7",
- "volume": "3086470000"
+ "Date": "2003-08-21",
+ "Open": 1000.3,
+ "High": 1009.53,
+ "Low": 999.33,
+ "Close": 1003.27,
+ "Volume": 1817058944
},
{
- "date": "2013-05-13",
- "open": "1632.1",
- "high": "1636",
- "low": "1626.74",
- "close": "1633.77",
- "volume": "2910600000"
+ "Date": "2003-08-22",
+ "Open": 1003.27,
+ "High": 1011.01,
+ "Low": 992.62,
+ "Close": 993.06,
+ "Volume": 1854861952
},
{
- "date": "2013-05-14",
- "open": "1633.75",
- "high": "1651.1",
- "low": "1633.75",
- "close": "1650.34",
- "volume": "3457790000"
+ "Date": "2003-08-25",
+ "Open": 993.06,
+ "High": 993.71,
+ "Low": 987.91,
+ "Close": 993.71,
+ "Volume": 1206357888
},
{
- "date": "2013-05-15",
- "open": "1649.13",
- "high": "1661.49",
- "low": "1646.68",
- "close": "1658.78",
- "volume": "3657440000"
+ "Date": "2003-08-26",
+ "Open": 993.71,
+ "High": 997.93,
+ "Low": 983.57,
+ "Close": 996.73,
+ "Volume": 1494356608
},
{
- "date": "2013-05-16",
- "open": "1658.07",
- "high": "1660.51",
- "low": "1648.6",
- "close": "1650.47",
- "volume": "3513130000"
+ "Date": "2003-08-27",
+ "Open": 996.73,
+ "High": 998.05,
+ "Low": 993.33,
+ "Close": 996.79,
+ "Volume": 1323762688
},
{
- "date": "2013-05-17",
- "open": "1652.45",
- "high": "1667.47",
- "low": "1652.45",
- "close": "1667.47",
- "volume": "3440710000"
+ "Date": "2003-08-28",
+ "Open": 996.79,
+ "High": 1004.12,
+ "Low": 991.42,
+ "Close": 1002.84,
+ "Volume": 1377329920
},
{
- "date": "2013-05-20",
- "open": "1665.71",
- "high": "1672.84",
- "low": "1663.52",
- "close": "1666.29",
- "volume": "3275080000"
+ "Date": "2003-08-29",
+ "Open": 1002.84,
+ "High": 1008.85,
+ "Low": 999.52,
+ "Close": 1008.01,
+ "Volume": 1216048640
},
{
- "date": "2013-05-21",
- "open": "1666.2",
- "high": "1674.93",
- "low": "1662.67",
- "close": "1669.16",
- "volume": "3513560000"
+ "Date": "2003-09-02",
+ "Open": 1008.01,
+ "High": 1022.59,
+ "Low": 1005.67,
+ "Close": 1021.99,
+ "Volume": 1841502976
},
{
- "date": "2013-05-22",
- "open": "1669.39",
- "high": "1687.18",
- "low": "1648.86",
- "close": "1655.35",
- "volume": "4361020000"
+ "Date": "2003-09-03",
+ "Open": 1021.99,
+ "High": 1029.34,
+ "Low": 1021.99,
+ "Close": 1026.27,
+ "Volume": 2322942208
},
{
- "date": "2013-05-23",
- "open": "1651.62",
- "high": "1655.5",
- "low": "1635.53",
- "close": "1650.51",
- "volume": "3945510000"
+ "Date": "2003-09-04",
+ "Open": 1026.27,
+ "High": 1029.17,
+ "Low": 1022.19,
+ "Close": 1027.97,
+ "Volume": 1857560960
},
{
- "date": "2013-05-24",
- "open": "1646.67",
- "high": "1649.78",
- "low": "1636.88",
- "close": "1649.6",
- "volume": "2758080000"
+ "Date": "2003-09-05",
+ "Open": 1027.97,
+ "High": 1029.21,
+ "Low": 1018.19,
+ "Close": 1021.39,
+ "Volume": 1909640064
},
{
- "date": "2013-05-28",
- "open": "1652.63",
- "high": "1674.21",
- "low": "1652.63",
- "close": "1660.06",
- "volume": "3457400000"
+ "Date": "2003-09-08",
+ "Open": 1021.39,
+ "High": 1032.41,
+ "Low": 1021.39,
+ "Close": 1031.64,
+ "Volume": 1737059200
},
{
- "date": "2013-05-29",
- "open": "1656.57",
- "high": "1656.57",
- "low": "1640.05",
- "close": "1648.36",
- "volume": "3587140000"
+ "Date": "2003-09-09",
+ "Open": 1031.64,
+ "High": 1031.64,
+ "Low": 1021.14,
+ "Close": 1023.17,
+ "Volume": 1823981440
},
{
- "date": "2013-05-30",
- "open": "1649.14",
- "high": "1661.91",
- "low": "1648.61",
- "close": "1654.41",
- "volume": "3498620000"
+ "Date": "2003-09-10",
+ "Open": 1023.17,
+ "High": 1023.17,
+ "Low": 1009.74,
+ "Close": 1010.92,
+ "Volume": 1935229568
},
{
- "date": "2013-05-31",
- "open": "1652.13",
- "high": "1658.99",
- "low": "1630.74",
- "close": "1630.74",
- "volume": "4099600000"
+ "Date": "2003-09-11",
+ "Open": 1010.92,
+ "High": 1020.88,
+ "Low": 1010.92,
+ "Close": 1016.42,
+ "Volume": 1715293568
},
{
- "date": "2013-06-03",
- "open": "1631.71",
- "high": "1640.42",
- "low": "1622.72",
- "close": "1640.42",
- "volume": "3952070000"
+ "Date": "2003-09-12",
+ "Open": 1016.42,
+ "High": 1019.65,
+ "Low": 1007.71,
+ "Close": 1018.63,
+ "Volume": 1613005952
},
{
- "date": "2013-06-04",
- "open": "1640.73",
- "high": "1646.53",
- "low": "1623.62",
- "close": "1631.38",
- "volume": "3653840000"
+ "Date": "2003-09-15",
+ "Open": 1018.63,
+ "High": 1019.79,
+ "Low": 1013.59,
+ "Close": 1014.81,
+ "Volume": 1371322240
},
{
- "date": "2013-06-05",
- "open": "1629.05",
- "high": "1629.31",
- "low": "1607.09",
- "close": "1608.9",
- "volume": "3632350000"
+ "Date": "2003-09-16",
+ "Open": 1014.81,
+ "High": 1029.66,
+ "Low": 1014.81,
+ "Close": 1029.32,
+ "Volume": 1716231936
},
{
- "date": "2013-06-06",
- "open": "1609.29",
- "high": "1622.56",
- "low": "1598.23",
- "close": "1622.56",
- "volume": "3547380000"
+ "Date": "2003-09-17",
+ "Open": 1029.32,
+ "High": 1031.34,
+ "Low": 1024.53,
+ "Close": 1025.97,
+ "Volume": 1669833344
},
{
- "date": "2013-06-07",
- "open": "1625.27",
- "high": "1644.4",
- "low": "1625.27",
- "close": "1643.38",
- "volume": "3371990000"
+ "Date": "2003-09-18",
+ "Open": 1025.97,
+ "High": 1040.16,
+ "Low": 1025.75,
+ "Close": 1039.58,
+ "Volume": 1841912960
},
{
- "date": "2013-06-10",
- "open": "1644.67",
- "high": "1648.69",
- "low": "1639.26",
- "close": "1642.81",
- "volume": "2978730000"
+ "Date": "2003-09-19",
+ "Open": 1039.58,
+ "High": 1040.29,
+ "Low": 1031.89,
+ "Close": 1036.3,
+ "Volume": 1838813184
},
{
- "date": "2013-06-11",
- "open": "1638.64",
- "high": "1640.13",
- "low": "1622.92",
- "close": "1626.13",
- "volume": "3435710000"
+ "Date": "2003-09-22",
+ "Open": 1036.3,
+ "High": 1036.3,
+ "Low": 1018.3,
+ "Close": 1022.82,
+ "Volume": 1592872448
},
{
- "date": "2013-06-12",
- "open": "1629.94",
- "high": "1637.71",
- "low": "1610.92",
- "close": "1612.52",
- "volume": "3202550000"
+ "Date": "2003-09-23",
+ "Open": 1022.82,
+ "High": 1030.12,
+ "Low": 1021.54,
+ "Close": 1029.03,
+ "Volume": 1622810240
},
{
- "date": "2013-06-13",
- "open": "1612.15",
- "high": "1639.25",
- "low": "1608.07",
- "close": "1636.36",
- "volume": "3378620000"
+ "Date": "2003-09-24",
+ "Open": 1029.03,
+ "High": 1029.83,
+ "Low": 1008.93,
+ "Close": 1009.38,
+ "Volume": 1975030144
},
{
- "date": "2013-06-14",
- "open": "1635.52",
- "high": "1640.8",
- "low": "1623.96",
- "close": "1626.73",
- "volume": "2939400000"
+ "Date": "2003-09-25",
+ "Open": 1009.38,
+ "High": 1015.97,
+ "Low": 1003.26,
+ "Close": 1003.27,
+ "Volume": 1871758848
},
{
- "date": "2013-06-17",
- "open": "1630.64",
- "high": "1646.5",
- "low": "1630.34",
- "close": "1639.04",
- "volume": "3137080000"
+ "Date": "2003-09-26",
+ "Open": 1003.27,
+ "High": 1003.45,
+ "Low": 996.08,
+ "Close": 996.85,
+ "Volume": 1737513216
},
{
- "date": "2013-06-18",
- "open": "1639.77",
- "high": "1654.19",
- "low": "1639.77",
- "close": "1651.81",
- "volume": "3120980000"
+ "Date": "2003-09-29",
+ "Open": 996.85,
+ "High": 1006.89,
+ "Low": 995.31,
+ "Close": 1006.58,
+ "Volume": 1608543744
},
{
- "date": "2013-06-19",
- "open": "1651.83",
- "high": "1652.45",
- "low": "1628.91",
- "close": "1628.93",
- "volume": "3545060000"
+ "Date": "2003-09-30",
+ "Open": 1006.58,
+ "High": 1006.58,
+ "Low": 990.36,
+ "Close": 995.97,
+ "Volume": 1977587584
},
{
- "date": "2013-06-20",
- "open": "1624.62",
- "high": "1624.62",
- "low": "1584.32",
- "close": "1588.19",
- "volume": "4858850000"
+ "Date": "2003-10-01",
+ "Open": 995.97,
+ "High": 1018.22,
+ "Low": 995.97,
+ "Close": 1018.22,
+ "Volume": 1902584192
},
{
- "date": "2013-06-21",
- "open": "1588.62",
- "high": "1599.19",
- "low": "1577.7",
- "close": "1592.43",
- "volume": "5797280000"
+ "Date": "2003-10-02",
+ "Open": 1018.22,
+ "High": 1021.87,
+ "Low": 1013.38,
+ "Close": 1020.24,
+ "Volume": 1580095360
},
{
- "date": "2013-06-24",
- "open": "1588.77",
- "high": "1588.77",
- "low": "1560.33",
- "close": "1573.09",
- "volume": "4733660000"
+ "Date": "2003-10-03",
+ "Open": 1020.24,
+ "High": 1039.31,
+ "Low": 1020.24,
+ "Close": 1029.85,
+ "Volume": 1992663424
},
{
- "date": "2013-06-25",
- "open": "1577.52",
- "high": "1593.79",
- "low": "1577.09",
- "close": "1588.03",
- "volume": "3761170000"
+ "Date": "2003-10-06",
+ "Open": 1029.85,
+ "High": 1036.48,
+ "Low": 1029.15,
+ "Close": 1034.35,
+ "Volume": 1221155840
},
{
- "date": "2013-06-26",
- "open": "1592.27",
- "high": "1606.83",
- "low": "1592.27",
- "close": "1603.26",
- "volume": "3558340000"
+ "Date": "2003-10-07",
+ "Open": 1034.35,
+ "High": 1039.25,
+ "Low": 1026.19,
+ "Close": 1039.25,
+ "Volume": 1621842560
},
{
- "date": "2013-06-27",
- "open": "1606.44",
- "high": "1620.07",
- "low": "1606.44",
- "close": "1613.2",
- "volume": "3364540000"
+ "Date": "2003-10-08",
+ "Open": 1039.25,
+ "High": 1040.08,
+ "Low": 1030.96,
+ "Close": 1033.78,
+ "Volume": 1608567424
},
{
- "date": "2013-06-28",
- "open": "1611.12",
- "high": "1615.94",
- "low": "1601.06",
- "close": "1606.28",
- "volume": "4977190000"
+ "Date": "2003-10-09",
+ "Open": 1033.78,
+ "High": 1048.28,
+ "Low": 1033.78,
+ "Close": 1038.73,
+ "Volume": 2028882048
},
{
- "date": "2013-07-01",
- "open": "1609.78",
- "high": "1626.61",
- "low": "1609.78",
- "close": "1614.96",
- "volume": "3104690000"
+ "Date": "2003-10-10",
+ "Open": 1038.73,
+ "High": 1040.84,
+ "Low": 1035.74,
+ "Close": 1038.06,
+ "Volume": 1398275712
},
{
- "date": "2013-07-02",
- "open": "1614.29",
- "high": "1624.26",
- "low": "1606.77",
- "close": "1614.08",
- "volume": "3317130000"
+ "Date": "2003-10-13",
+ "Open": 1038.06,
+ "High": 1048.9,
+ "Low": 1038.06,
+ "Close": 1045.35,
+ "Volume": 1333049600
},
{
- "date": "2013-07-03",
- "open": "1611.48",
- "high": "1618.97",
- "low": "1604.57",
- "close": "1615.41",
- "volume": "1966050000"
+ "Date": "2003-10-14",
+ "Open": 1045.35,
+ "High": 1049.49,
+ "Low": 1040.84,
+ "Close": 1049.48,
+ "Volume": 1525126656
},
{
- "date": "2013-07-05",
- "open": "1618.65",
- "high": "1632.07",
- "low": "1614.71",
- "close": "1631.89",
- "volume": "2634140000"
+ "Date": "2003-10-15",
+ "Open": 1049.48,
+ "High": 1053.79,
+ "Low": 1043.15,
+ "Close": 1046.76,
+ "Volume": 1982440832
},
{
- "date": "2013-07-08",
- "open": "1634.2",
- "high": "1644.68",
- "low": "1634.2",
- "close": "1640.46",
- "volume": "3514590000"
+ "Date": "2003-10-16",
+ "Open": 1046.76,
+ "High": 1052.94,
+ "Low": 1044.04,
+ "Close": 1050.07,
+ "Volume": 1733278080
},
{
- "date": "2013-07-09",
- "open": "1642.89",
- "high": "1654.18",
- "low": "1642.89",
- "close": "1652.32",
- "volume": "3155360000"
+ "Date": "2003-10-17",
+ "Open": 1050.07,
+ "High": 1051.9,
+ "Low": 1036.57,
+ "Close": 1039.32,
+ "Volume": 1733102592
},
{
- "date": "2013-07-10",
- "open": "1651.56",
- "high": "1657.92",
- "low": "1647.66",
- "close": "1652.62",
- "volume": "3011010000"
+ "Date": "2003-10-20",
+ "Open": 1039.32,
+ "High": 1044.69,
+ "Low": 1036.13,
+ "Close": 1044.68,
+ "Volume": 1454577152
},
{
- "date": "2013-07-11",
- "open": "1657.41",
- "high": "1676.63",
- "low": "1657.41",
- "close": "1675.02",
- "volume": "3446340000"
+ "Date": "2003-10-21",
+ "Open": 1044.68,
+ "High": 1048.57,
+ "Low": 1042.5,
+ "Close": 1046.03,
+ "Volume": 1730466432
},
{
- "date": "2013-07-12",
- "open": "1675.26",
- "high": "1680.19",
- "low": "1672.33",
- "close": "1680.19",
- "volume": "3039070000"
+ "Date": "2003-10-22",
+ "Open": 1046.03,
+ "High": 1046.03,
+ "Low": 1028.39,
+ "Close": 1030.36,
+ "Volume": 1912763648
},
{
- "date": "2013-07-15",
- "open": "1679.59",
- "high": "1684.51",
- "low": "1677.89",
- "close": "1682.5",
- "volume": "2623200000"
+ "Date": "2003-10-23",
+ "Open": 1030.36,
+ "High": 1035.44,
+ "Low": 1025.87,
+ "Close": 1033.77,
+ "Volume": 2057277056
},
{
- "date": "2013-07-16",
- "open": "1682.7",
- "high": "1683.73",
- "low": "1671.84",
- "close": "1676.26",
- "volume": "3081710000"
+ "Date": "2003-10-24",
+ "Open": 1033.77,
+ "High": 1033.77,
+ "Low": 1018.32,
+ "Close": 1028.91,
+ "Volume": 1900884736
},
{
- "date": "2013-07-17",
- "open": "1677.91",
- "high": "1684.75",
- "low": "1677.91",
- "close": "1680.91",
- "volume": "3153440000"
+ "Date": "2003-10-27",
+ "Open": 1028.91,
+ "High": 1037.75,
+ "Low": 1028.91,
+ "Close": 1031.13,
+ "Volume": 1632901632
},
{
- "date": "2013-07-18",
- "open": "1681.05",
- "high": "1693.12",
- "low": "1681.05",
- "close": "1689.37",
- "volume": "3452370000"
+ "Date": "2003-10-28",
+ "Open": 1031.13,
+ "High": 1046.79,
+ "Low": 1031.13,
+ "Close": 1046.79,
+ "Volume": 2170726400
},
{
- "date": "2013-07-19",
- "open": "1686.15",
- "high": "1692.09",
- "low": "1684.08",
- "close": "1692.09",
- "volume": "3302580000"
+ "Date": "2003-10-29",
+ "Open": 1046.79,
+ "High": 1049.83,
+ "Low": 1043.35,
+ "Close": 1048.11,
+ "Volume": 1930486528
},
{
- "date": "2013-07-22",
- "open": "1694.41",
- "high": "1697.61",
- "low": "1690.67",
- "close": "1695.53",
- "volume": "2779130000"
+ "Date": "2003-10-30",
+ "Open": 1048.11,
+ "High": 1052.82,
+ "Low": 1043.82,
+ "Close": 1046.94,
+ "Volume": 2057435136
},
{
- "date": "2013-07-23",
- "open": "1696.63",
- "high": "1698.78",
- "low": "1691.13",
- "close": "1692.39",
- "volume": "3096180000"
+ "Date": "2003-10-31",
+ "Open": 1046.94,
+ "High": 1053.09,
+ "Low": 1046.94,
+ "Close": 1050.71,
+ "Volume": 1816711424
},
{
- "date": "2013-07-24",
- "open": "1696.06",
- "high": "1698.38",
- "low": "1682.57",
- "close": "1685.94",
- "volume": "3336120000"
+ "Date": "2003-11-03",
+ "Open": 1050.71,
+ "High": 1061.44,
+ "Low": 1050.71,
+ "Close": 1059.02,
+ "Volume": 1789629440
},
{
- "date": "2013-07-25",
- "open": "1685.21",
- "high": "1690.94",
- "low": "1680.07",
- "close": "1690.25",
- "volume": "3322500000"
+ "Date": "2003-11-04",
+ "Open": 1059.02,
+ "High": 1059.02,
+ "Low": 1051.7,
+ "Close": 1053.25,
+ "Volume": 1915405568
},
{
- "date": "2013-07-26",
- "open": "1687.31",
- "high": "1691.85",
- "low": "1676.03",
- "close": "1691.65",
- "volume": "2762770000"
+ "Date": "2003-11-05",
+ "Open": 1053.25,
+ "High": 1054.54,
+ "Low": 1044.88,
+ "Close": 1051.81,
+ "Volume": 1811500544
},
{
- "date": "2013-07-29",
- "open": "1690.32",
- "high": "1690.92",
- "low": "1681.86",
- "close": "1685.33",
- "volume": "2840520000"
+ "Date": "2003-11-06",
+ "Open": 1051.81,
+ "High": 1058.94,
+ "Low": 1046.93,
+ "Close": 1058.05,
+ "Volume": 1883645312
},
{
- "date": "2013-07-30",
- "open": "1687.92",
- "high": "1693.19",
- "low": "1682.42",
- "close": "1685.96",
- "volume": "3320530000"
+ "Date": "2003-11-07",
+ "Open": 1058.05,
+ "High": 1062.39,
+ "Low": 1052.17,
+ "Close": 1053.21,
+ "Volume": 1822543360
},
{
- "date": "2013-07-31",
- "open": "1687.76",
- "high": "1698.43",
- "low": "1684.94",
- "close": "1685.73",
- "volume": "3847390000"
+ "Date": "2003-11-10",
+ "Open": 1053.21,
+ "High": 1053.65,
+ "Low": 1045.58,
+ "Close": 1047.11,
+ "Volume": 1506144256
},
{
- "date": "2013-08-01",
- "open": "1689.42",
- "high": "1707.85",
- "low": "1689.42",
- "close": "1706.87",
- "volume": "3775170000"
+ "Date": "2003-11-11",
+ "Open": 1047.11,
+ "High": 1048.23,
+ "Low": 1043.46,
+ "Close": 1046.57,
+ "Volume": 1363500928
},
{
- "date": "2013-08-02",
- "open": "1706.1",
- "high": "1709.67",
- "low": "1700.68",
- "close": "1709.67",
- "volume": "3136630000"
+ "Date": "2003-11-12",
+ "Open": 1046.57,
+ "High": 1059.1,
+ "Low": 1046.57,
+ "Close": 1058.53,
+ "Volume": 1630579200
},
{
- "date": "2013-08-05",
- "open": "1708.01",
- "high": "1709.24",
- "low": "1703.55",
- "close": "1707.14",
- "volume": "2529300000"
+ "Date": "2003-11-13",
+ "Open": 1058.56,
+ "High": 1059.62,
+ "Low": 1052.96,
+ "Close": 1058.41,
+ "Volume": 1768522112
},
{
- "date": "2013-08-06",
- "open": "1705.79",
- "high": "1705.79",
- "low": "1693.29",
- "close": "1697.37",
- "volume": "3141210000"
+ "Date": "2003-11-14",
+ "Open": 1058.41,
+ "High": 1063.65,
+ "Low": 1048.11,
+ "Close": 1050.35,
+ "Volume": 1721281152
},
{
- "date": "2013-08-07",
- "open": "1695.3",
- "high": "1695.3",
- "low": "1684.91",
- "close": "1690.91",
- "volume": "3010230000"
+ "Date": "2003-11-17",
+ "Open": 1050.35,
+ "High": 1050.35,
+ "Low": 1035.28,
+ "Close": 1043.63,
+ "Volume": 1718335872
},
{
- "date": "2013-08-08",
- "open": "1693.35",
- "high": "1700.18",
- "low": "1688.38",
- "close": "1697.48",
- "volume": "3271660000"
+ "Date": "2003-11-18",
+ "Open": 1043.63,
+ "High": 1048.77,
+ "Low": 1034,
+ "Close": 1034.15,
+ "Volume": 1832525952
},
{
- "date": "2013-08-09",
- "open": "1696.1",
- "high": "1699.42",
- "low": "1686.02",
- "close": "1691.42",
- "volume": "2957670000"
+ "Date": "2003-11-19",
+ "Open": 1034.15,
+ "High": 1043.95,
+ "Low": 1034.15,
+ "Close": 1042.44,
+ "Volume": 1735825024
},
{
- "date": "2013-08-12",
- "open": "1688.37",
- "high": "1691.49",
- "low": "1683.35",
- "close": "1689.47",
- "volume": "2789160000"
+ "Date": "2003-11-20",
+ "Open": 1042.44,
+ "High": 1046.48,
+ "Low": 1033.42,
+ "Close": 1033.65,
+ "Volume": 1677671808
},
{
- "date": "2013-08-13",
- "open": "1690.65",
- "high": "1696.81",
- "low": "1682.62",
- "close": "1694.16",
- "volume": "3035560000"
+ "Date": "2003-11-21",
+ "Open": 1033.65,
+ "High": 1037.57,
+ "Low": 1031.2,
+ "Close": 1035.28,
+ "Volume": 1548090240
},
{
- "date": "2013-08-14",
- "open": "1693.88",
- "high": "1695.52",
- "low": "1684.83",
- "close": "1685.39",
- "volume": "2871430000"
+ "Date": "2003-11-24",
+ "Open": 1035.28,
+ "High": 1052.08,
+ "Low": 1035.28,
+ "Close": 1052.08,
+ "Volume": 1674076160
},
{
- "date": "2013-08-15",
- "open": "1679.61",
- "high": "1679.61",
- "low": "1658.59",
- "close": "1661.32",
- "volume": "3426690000"
+ "Date": "2003-11-25",
+ "Open": 1052.08,
+ "High": 1058.05,
+ "Low": 1049.31,
+ "Close": 1053.89,
+ "Volume": 1678717952
},
{
- "date": "2013-08-16",
- "open": "1661.22",
- "high": "1663.6",
- "low": "1652.61",
- "close": "1655.83",
- "volume": "3211450000"
+ "Date": "2003-11-26",
+ "Open": 1053.89,
+ "High": 1058.45,
+ "Low": 1048.28,
+ "Close": 1058.45,
+ "Volume": 1370860672
},
{
- "date": "2013-08-19",
- "open": "1655.25",
- "high": "1659.18",
- "low": "1645.84",
- "close": "1646.06",
- "volume": "2904530000"
+ "Date": "2003-11-28",
+ "Open": 1058.45,
+ "High": 1060.63,
+ "Low": 1056.77,
+ "Close": 1058.2,
+ "Volume": 574428672
},
{
- "date": "2013-08-20",
- "open": "1646.81",
- "high": "1658.92",
- "low": "1646.08",
- "close": "1652.35",
- "volume": "2994090000"
+ "Date": "2003-12-01",
+ "Open": 1058.2,
+ "High": 1070.47,
+ "Low": 1058.2,
+ "Close": 1070.12,
+ "Volume": 1671742592
},
{
- "date": "2013-08-21",
- "open": "1650.66",
- "high": "1656.99",
- "low": "1639.43",
- "close": "1642.8",
- "volume": "2932180000"
+ "Date": "2003-12-02",
+ "Open": 1070.12,
+ "High": 1071.22,
+ "Low": 1065.22,
+ "Close": 1066.62,
+ "Volume": 1727469952
},
{
- "date": "2013-08-22",
- "open": "1645.03",
- "high": "1659.55",
- "low": "1645.03",
- "close": "1656.96",
- "volume": "2537460000"
+ "Date": "2003-12-03",
+ "Open": 1066.62,
+ "High": 1074.3,
+ "Low": 1064.63,
+ "Close": 1064.73,
+ "Volume": 2006629632
},
{
- "date": "2013-08-23",
- "open": "1659.92",
- "high": "1664.85",
- "low": "1654.81",
- "close": "1663.5",
- "volume": "2582670000"
+ "Date": "2003-12-04",
+ "Open": 1064.73,
+ "High": 1070.3,
+ "Low": 1063.15,
+ "Close": 1069.72,
+ "Volume": 1894074624
},
{
- "date": "2013-08-26",
- "open": "1664.29",
- "high": "1669.51",
- "low": "1656.02",
- "close": "1656.78",
- "volume": "2430670000"
+ "Date": "2003-12-05",
+ "Open": 1069.72,
+ "High": 1069.72,
+ "Low": 1060.09,
+ "Close": 1061.5,
+ "Volume": 1572580864
},
{
- "date": "2013-08-27",
- "open": "1652.54",
- "high": "1652.54",
- "low": "1629.05",
- "close": "1630.48",
- "volume": "3219190000"
+ "Date": "2003-12-08",
+ "Open": 1061.5,
+ "High": 1069.59,
+ "Low": 1060.93,
+ "Close": 1069.3,
+ "Volume": 1484773248
},
{
- "date": "2013-08-28",
- "open": "1630.25",
- "high": "1641.18",
- "low": "1627.47",
- "close": "1634.96",
- "volume": "2784010000"
+ "Date": "2003-12-09",
+ "Open": 1069.3,
+ "High": 1071.94,
+ "Low": 1059.16,
+ "Close": 1060.18,
+ "Volume": 1841505408
},
{
- "date": "2013-08-29",
- "open": "1633.5",
- "high": "1646.41",
- "low": "1630.88",
- "close": "1638.17",
- "volume": "2527550000"
+ "Date": "2003-12-10",
+ "Open": 1060.18,
+ "High": 1063.02,
+ "Low": 1053.41,
+ "Close": 1059.05,
+ "Volume": 1812174208
},
{
- "date": "2013-08-30",
- "open": "1638.89",
- "high": "1640.08",
- "low": "1628.05",
- "close": "1632.97",
- "volume": "2734300000"
+ "Date": "2003-12-11",
+ "Open": 1059.05,
+ "High": 1073.63,
+ "Low": 1059.05,
+ "Close": 1071.21,
+ "Volume": 1752218496
},
{
- "date": "2013-09-03",
- "open": "1635.95",
- "high": "1651.35",
- "low": "1633.41",
- "close": "1639.77",
- "volume": "3731610000"
+ "Date": "2003-12-12",
+ "Open": 1071.21,
+ "High": 1074.76,
+ "Low": 1067.64,
+ "Close": 1074.14,
+ "Volume": 1463527552
},
{
- "date": "2013-09-04",
- "open": "1640.72",
- "high": "1655.72",
- "low": "1637.41",
- "close": "1653.08",
- "volume": "3312150000"
+ "Date": "2003-12-15",
+ "Open": 1074.14,
+ "High": 1082.79,
+ "Low": 1068,
+ "Close": 1068.04,
+ "Volume": 1885800704
},
{
- "date": "2013-09-05",
- "open": "1653.28",
- "high": "1659.17",
- "low": "1653.07",
- "close": "1655.08",
- "volume": "2957110000"
+ "Date": "2003-12-16",
+ "Open": 1068.04,
+ "High": 1075.94,
+ "Low": 1068.04,
+ "Close": 1075.13,
+ "Volume": 1837398144
},
{
- "date": "2013-09-06",
- "open": "1657.44",
- "high": "1664.83",
- "low": "1640.62",
- "close": "1655.17",
- "volume": "3123880000"
+ "Date": "2003-12-17",
+ "Open": 1075.13,
+ "High": 1076.54,
+ "Low": 1071.14,
+ "Close": 1076.48,
+ "Volume": 1621001728
},
{
- "date": "2013-09-09",
- "open": "1656.85",
- "high": "1672.4",
- "low": "1656.85",
- "close": "1671.71",
- "volume": "3102780000"
+ "Date": "2003-12-18",
+ "Open": 1076.48,
+ "High": 1089.5,
+ "Low": 1076.48,
+ "Close": 1089.18,
+ "Volume": 1834039424
},
{
- "date": "2013-09-10",
- "open": "1675.11",
- "high": "1684.09",
- "low": "1675.11",
- "close": "1683.99",
- "volume": "3691800000"
+ "Date": "2003-12-19",
+ "Open": 1089.18,
+ "High": 1091.06,
+ "Low": 1084.19,
+ "Close": 1088.66,
+ "Volume": 2147850752
},
{
- "date": "2013-09-11",
- "open": "1681.04",
- "high": "1689.13",
- "low": "1678.7",
- "close": "1689.13",
- "volume": "3135460000"
+ "Date": "2003-12-22",
+ "Open": 1088.66,
+ "High": 1092.94,
+ "Low": 1086.14,
+ "Close": 1092.94,
+ "Volume": 1465578240
},
{
- "date": "2013-09-12",
- "open": "1689.21",
- "high": "1689.97",
- "low": "1681.96",
- "close": "1683.42",
- "volume": "3106290000"
+ "Date": "2003-12-23",
+ "Open": 1092.94,
+ "High": 1096.95,
+ "Low": 1091.73,
+ "Close": 1096.02,
+ "Volume": 1397291136
},
{
- "date": "2013-09-13",
- "open": "1685.04",
- "high": "1688.73",
- "low": "1682.22",
- "close": "1687.99",
- "volume": "2736500000"
+ "Date": "2003-12-24",
+ "Open": 1096.02,
+ "High": 1096.4,
+ "Low": 1092.73,
+ "Close": 1094.04,
+ "Volume": 577395328
},
{
- "date": "2013-09-16",
- "open": "1691.7",
- "high": "1704.95",
- "low": "1691.7",
- "close": "1697.6",
- "volume": "3079800000"
+ "Date": "2003-12-26",
+ "Open": 1094.04,
+ "High": 1098.47,
+ "Low": 1094.04,
+ "Close": 1095.89,
+ "Volume": 385341408
},
{
- "date": "2013-09-17",
- "open": "1697.73",
- "high": "1705.52",
- "low": "1697.73",
- "close": "1704.76",
- "volume": "2774240000"
+ "Date": "2003-12-29",
+ "Open": 1095.89,
+ "High": 1109.48,
+ "Low": 1095.89,
+ "Close": 1109.48,
+ "Volume": 1213012608
},
{
- "date": "2013-09-18",
- "open": "1705.74",
- "high": "1729.44",
- "low": "1700.35",
- "close": "1725.52",
- "volume": "3989760000"
+ "Date": "2003-12-30",
+ "Open": 1109.48,
+ "High": 1109.75,
+ "Low": 1106.41,
+ "Close": 1109.64,
+ "Volume": 1174993664
},
{
- "date": "2013-09-19",
- "open": "1727.34",
- "high": "1729.86",
- "low": "1720.2",
- "close": "1722.34",
- "volume": "3740130000"
+ "Date": "2003-12-31",
+ "Open": 1109.64,
+ "High": 1112.56,
+ "Low": 1106.21,
+ "Close": 1111.92,
+ "Volume": 1224060544
},
{
- "date": "2013-09-20",
- "open": "1722.44",
- "high": "1725.23",
- "low": "1708.89",
- "close": "1709.91",
- "volume": "5074030000"
+ "Date": "2004-01-02",
+ "Open": 1111.92,
+ "High": 1118.85,
+ "Low": 1105.08,
+ "Close": 1108.48,
+ "Volume": 1459600256
},
{
- "date": "2013-09-23",
- "open": "1711.44",
- "high": "1711.44",
- "low": "1697.1",
- "close": "1701.84",
- "volume": "3126950000"
+ "Date": "2004-01-05",
+ "Open": 1108.48,
+ "High": 1122.22,
+ "Low": 1108.48,
+ "Close": 1122.22,
+ "Volume": 1980713728
},
{
- "date": "2013-09-24",
- "open": "1702.6",
- "high": "1707.63",
- "low": "1694.9",
- "close": "1697.42",
- "volume": "3268930000"
+ "Date": "2004-01-06",
+ "Open": 1122.22,
+ "High": 1124.46,
+ "Low": 1118.44,
+ "Close": 1123.67,
+ "Volume": 1877126272
},
{
- "date": "2013-09-25",
- "open": "1698.02",
- "high": "1701.71",
- "low": "1691.88",
- "close": "1692.77",
- "volume": "3148730000"
+ "Date": "2004-01-07",
+ "Open": 1123.67,
+ "High": 1126.33,
+ "Low": 1116.45,
+ "Close": 1126.33,
+ "Volume": 2102736512
},
{
- "date": "2013-09-26",
- "open": "1694.05",
- "high": "1703.85",
- "low": "1693.11",
- "close": "1698.67",
- "volume": "2813930000"
+ "Date": "2004-01-08",
+ "Open": 1126.33,
+ "High": 1131.92,
+ "Low": 1124.91,
+ "Close": 1131.92,
+ "Volume": 2471608576
},
{
- "date": "2013-09-27",
- "open": "1695.52",
- "high": "1695.52",
- "low": "1687.11",
- "close": "1691.75",
- "volume": "2951700000"
+ "Date": "2004-01-09",
+ "Open": 1131.92,
+ "High": 1131.92,
+ "Low": 1120.9,
+ "Close": 1121.86,
+ "Volume": 2198942208
},
{
- "date": "2013-09-30",
- "open": "1687.26",
- "high": "1687.26",
- "low": "1674.99",
- "close": "1681.55",
- "volume": "3308630000"
+ "Date": "2004-01-12",
+ "Open": 1121.86,
+ "High": 1127.85,
+ "Low": 1120.9,
+ "Close": 1127.23,
+ "Volume": 1786562304
},
{
- "date": "2013-10-01",
- "open": "1682.41",
- "high": "1696.55",
- "low": "1682.07",
- "close": "1695",
- "volume": "3238690000"
+ "Date": "2004-01-13",
+ "Open": 1127.23,
+ "High": 1129.07,
+ "Low": 1115.19,
+ "Close": 1121.22,
+ "Volume": 1989984000
},
{
- "date": "2013-10-02",
- "open": "1691.9",
- "high": "1693.87",
- "low": "1680.34",
- "close": "1693.87",
- "volume": "3148600000"
+ "Date": "2004-01-14",
+ "Open": 1121.22,
+ "High": 1130.75,
+ "Low": 1121.22,
+ "Close": 1130.52,
+ "Volume": 1864378240
},
{
- "date": "2013-10-03",
- "open": "1692.35",
- "high": "1692.35",
- "low": "1670.36",
- "close": "1678.66",
- "volume": "3279650000"
+ "Date": "2004-01-15",
+ "Open": 1130.52,
+ "High": 1137.11,
+ "Low": 1124.5,
+ "Close": 1132.05,
+ "Volume": 2265038080
},
{
- "date": "2013-10-04",
- "open": "1678.79",
- "high": "1691.94",
- "low": "1677.33",
- "close": "1690.5",
- "volume": "2880270000"
+ "Date": "2004-01-16",
+ "Open": 1132.05,
+ "High": 1139.83,
+ "Low": 1132.05,
+ "Close": 1139.83,
+ "Volume": 2486592256
},
{
- "date": "2013-10-07",
- "open": "1687.15",
- "high": "1687.15",
- "low": "1674.7",
- "close": "1676.12",
- "volume": "2678490000"
+ "Date": "2004-01-20",
+ "Open": 1139.83,
+ "High": 1142.93,
+ "Low": 1135.4,
+ "Close": 1138.77,
+ "Volume": 2248717312
},
{
- "date": "2013-10-08",
- "open": "1676.22",
- "high": "1676.79",
- "low": "1655.03",
- "close": "1655.45",
- "volume": "3569230000"
+ "Date": "2004-01-21",
+ "Open": 1138.77,
+ "High": 1149.21,
+ "Low": 1134.62,
+ "Close": 1147.62,
+ "Volume": 2217520896
},
{
- "date": "2013-10-09",
- "open": "1656.99",
- "high": "1662.47",
- "low": "1646.47",
- "close": "1656.4",
- "volume": "3577840000"
+ "Date": "2004-01-22",
+ "Open": 1147.62,
+ "High": 1150.51,
+ "Low": 1143.01,
+ "Close": 1143.94,
+ "Volume": 2198404608
},
{
- "date": "2013-10-10",
- "open": "1660.88",
- "high": "1692.56",
- "low": "1660.88",
- "close": "1692.56",
- "volume": "3362300000"
+ "Date": "2004-01-23",
+ "Open": 1143.94,
+ "High": 1150.31,
+ "Low": 1136.85,
+ "Close": 1141.55,
+ "Volume": 2042339968
},
{
- "date": "2013-10-11",
- "open": "1691.09",
- "high": "1703.44",
- "low": "1688.52",
- "close": "1703.2",
- "volume": "2944670000"
+ "Date": "2004-01-26",
+ "Open": 1141.55,
+ "High": 1155.38,
+ "Low": 1141,
+ "Close": 1155.37,
+ "Volume": 1800402560
},
{
- "date": "2013-10-14",
- "open": "1699.86",
- "high": "1711.03",
- "low": "1692.13",
- "close": "1710.14",
- "volume": "2580580000"
+ "Date": "2004-01-27",
+ "Open": 1155.37,
+ "High": 1155.37,
+ "Low": 1144.05,
+ "Close": 1144.05,
+ "Volume": 2047409152
},
{
- "date": "2013-10-15",
- "open": "1709.17",
- "high": "1711.57",
- "low": "1695.93",
- "close": "1698.06",
- "volume": "3327740000"
+ "Date": "2004-01-28",
+ "Open": 1144.05,
+ "High": 1149.14,
+ "Low": 1126.5,
+ "Close": 1128.48,
+ "Volume": 2256218624
},
{
- "date": "2013-10-16",
- "open": "1700.49",
- "high": "1721.76",
- "low": "1700.49",
- "close": "1721.54",
- "volume": "3486180000"
+ "Date": "2004-01-29",
+ "Open": 1128.48,
+ "High": 1134.39,
+ "Low": 1122.38,
+ "Close": 1134.11,
+ "Volume": 2455445248
},
{
- "date": "2013-10-17",
- "open": "1720.17",
- "high": "1733.45",
- "low": "1714.12",
- "close": "1733.15",
- "volume": "3453590000"
+ "Date": "2004-01-30",
+ "Open": 1134.11,
+ "High": 1134.17,
+ "Low": 1127.73,
+ "Close": 1131.13,
+ "Volume": 1939507840
},
{
- "date": "2013-10-18",
- "open": "1736.72",
- "high": "1745.31",
- "low": "1735.74",
- "close": "1744.5",
- "volume": "3664890000"
+ "Date": "2004-02-02",
+ "Open": 1131.13,
+ "High": 1142.58,
+ "Low": 1127.87,
+ "Close": 1135.26,
+ "Volume": 1965409152
},
{
- "date": "2013-10-21",
- "open": "1745.2",
- "high": "1747.79",
- "low": "1740.67",
- "close": "1744.66",
- "volume": "3052710000"
+ "Date": "2004-02-03",
+ "Open": 1135.26,
+ "High": 1137.44,
+ "Low": 1131.33,
+ "Close": 1136.03,
+ "Volume": 1753834624
},
{
- "date": "2013-10-22",
- "open": "1746.48",
- "high": "1759.33",
- "low": "1746.48",
- "close": "1754.67",
- "volume": "3850840000"
+ "Date": "2004-02-04",
+ "Open": 1136.03,
+ "High": 1136.03,
+ "Low": 1124.74,
+ "Close": 1126.52,
+ "Volume": 2200743424
},
{
- "date": "2013-10-23",
- "open": "1752.27",
- "high": "1752.27",
- "low": "1740.5",
- "close": "1746.38",
- "volume": "3713380000"
+ "Date": "2004-02-05",
+ "Open": 1126.52,
+ "High": 1131.17,
+ "Low": 1124.44,
+ "Close": 1128.59,
+ "Volume": 1941359744
},
{
- "date": "2013-10-24",
- "open": "1747.48",
- "high": "1753.94",
- "low": "1745.5",
- "close": "1752.07",
- "volume": "3671700000"
+ "Date": "2004-02-06",
+ "Open": 1128.59,
+ "High": 1142.79,
+ "Low": 1128.39,
+ "Close": 1142.76,
+ "Volume": 1774049536
},
{
- "date": "2013-10-25",
- "open": "1756.01",
- "high": "1759.82",
- "low": "1752.45",
- "close": "1759.77",
- "volume": "3175720000"
+ "Date": "2004-02-09",
+ "Open": 1142.76,
+ "High": 1144.46,
+ "Low": 1139.21,
+ "Close": 1139.81,
+ "Volume": 1507712384
},
{
- "date": "2013-10-28",
- "open": "1759.42",
- "high": "1764.99",
- "low": "1757.67",
- "close": "1762.11",
- "volume": "3282300000"
+ "Date": "2004-02-10",
+ "Open": 1139.81,
+ "High": 1147.02,
+ "Low": 1138.7,
+ "Close": 1145.54,
+ "Volume": 1563144448
},
{
- "date": "2013-10-29",
- "open": "1762.93",
- "high": "1772.09",
- "low": "1762.93",
- "close": "1771.95",
- "volume": "3358460000"
+ "Date": "2004-02-11",
+ "Open": 1145.54,
+ "High": 1158.89,
+ "Low": 1142.33,
+ "Close": 1157.76,
+ "Volume": 2104495872
},
{
- "date": "2013-10-30",
- "open": "1772.27",
- "high": "1775.22",
- "low": "1757.24",
- "close": "1763.31",
- "volume": "3523040000"
+ "Date": "2004-02-12",
+ "Open": 1157.76,
+ "High": 1157.76,
+ "Low": 1151.44,
+ "Close": 1152.11,
+ "Volume": 1706604544
},
{
- "date": "2013-10-31",
- "open": "1763.24",
- "high": "1768.53",
- "low": "1755.72",
- "close": "1756.54",
- "volume": "3826530000"
+ "Date": "2004-02-13",
+ "Open": 1152.11,
+ "High": 1156.88,
+ "Low": 1143.23,
+ "Close": 1145.81,
+ "Volume": 1628942080
},
{
- "date": "2013-11-01",
- "open": "1758.7",
- "high": "1765.67",
- "low": "1752.7",
- "close": "1761.64",
- "volume": "3686290000"
+ "Date": "2004-02-17",
+ "Open": 1145.81,
+ "High": 1158.98,
+ "Low": 1145.81,
+ "Close": 1156.99,
+ "Volume": 1667774592
},
{
- "date": "2013-11-04",
- "open": "1763.4",
- "high": "1768.78",
- "low": "1761.56",
- "close": "1767.93",
- "volume": "3194870000"
+ "Date": "2004-02-18",
+ "Open": 1156.99,
+ "High": 1157.4,
+ "Low": 1149.42,
+ "Close": 1151.82,
+ "Volume": 1688738688
},
{
- "date": "2013-11-05",
- "open": "1765.67",
- "high": "1767.03",
- "low": "1755.76",
- "close": "1762.97",
- "volume": "3516680000"
+ "Date": "2004-02-19",
+ "Open": 1151.82,
+ "High": 1158.57,
+ "Low": 1146.83,
+ "Close": 1147.06,
+ "Volume": 1986709760
},
{
- "date": "2013-11-06",
- "open": "1765",
- "high": "1773.74",
- "low": "1764.4",
- "close": "1770.49",
- "volume": "3322100000"
+ "Date": "2004-02-20",
+ "Open": 1147.06,
+ "High": 1149.81,
+ "Low": 1139,
+ "Close": 1144.11,
+ "Volume": 1850558336
},
{
- "date": "2013-11-07",
- "open": "1770.74",
- "high": "1774.54",
- "low": "1746.2",
- "close": "1747.15",
- "volume": "4143200000"
+ "Date": "2004-02-23",
+ "Open": 1144.11,
+ "High": 1146.69,
+ "Low": 1136.98,
+ "Close": 1140.99,
+ "Volume": 1820497152
},
{
- "date": "2013-11-08",
- "open": "1748.37",
- "high": "1770.78",
- "low": "1747.63",
- "close": "1770.61",
- "volume": "3837170000"
+ "Date": "2004-02-24",
+ "Open": 1140.99,
+ "High": 1144.54,
+ "Low": 1134.43,
+ "Close": 1139.09,
+ "Volume": 1995197312
},
{
- "date": "2013-11-11",
- "open": "1769.96",
- "high": "1773.44",
- "low": "1767.85",
- "close": "1771.89",
- "volume": "2534060000"
+ "Date": "2004-02-25",
+ "Open": 1139.09,
+ "High": 1145.24,
+ "Low": 1138.71,
+ "Close": 1143.67,
+ "Volume": 1608618624
},
{
- "date": "2013-11-12",
- "open": "1769.51",
- "high": "1771.78",
- "low": "1762.29",
- "close": "1767.69",
- "volume": "3221030000"
+ "Date": "2004-02-26",
+ "Open": 1143.67,
+ "High": 1147.23,
+ "Low": 1138.62,
+ "Close": 1144.91,
+ "Volume": 1620379264
},
{
- "date": "2013-11-13",
- "open": "1764.37",
- "high": "1782",
- "low": "1760.64",
- "close": "1782",
- "volume": "3327480000"
+ "Date": "2004-02-27",
+ "Open": 1145.8,
+ "High": 1151.68,
+ "Low": 1141.8,
+ "Close": 1144.94,
+ "Volume": 1850319616
},
{
- "date": "2013-11-14",
- "open": "1782.75",
- "high": "1791.53",
- "low": "1780.22",
- "close": "1790.62",
- "volume": "3139060000"
+ "Date": "2004-03-01",
+ "Open": 1144.94,
+ "High": 1157.45,
+ "Low": 1144.94,
+ "Close": 1155.97,
+ "Volume": 1667256192
},
{
- "date": "2013-11-15",
- "open": "1790.66",
- "high": "1798.22",
- "low": "1790.66",
- "close": "1798.18",
- "volume": "3254820000"
+ "Date": "2004-03-02",
+ "Open": 1155.97,
+ "High": 1156.54,
+ "Low": 1147.31,
+ "Close": 1149.1,
+ "Volume": 1772301056
},
{
- "date": "2013-11-18",
- "open": "1798.82",
- "high": "1802.33",
- "low": "1788",
- "close": "1791.53",
- "volume": "3168520000"
+ "Date": "2004-03-03",
+ "Open": 1149.1,
+ "High": 1152.44,
+ "Low": 1143.78,
+ "Close": 1151.03,
+ "Volume": 1558948352
},
{
- "date": "2013-11-19",
- "open": "1790.79",
- "high": "1795.51",
- "low": "1784.72",
- "close": "1787.87",
- "volume": "3224450000"
+ "Date": "2004-03-04",
+ "Open": 1151.03,
+ "High": 1154.97,
+ "Low": 1149.81,
+ "Close": 1154.87,
+ "Volume": 1405591552
},
{
- "date": "2013-11-20",
- "open": "1789.59",
- "high": "1795.73",
- "low": "1777.23",
- "close": "1781.37",
- "volume": "3109140000"
+ "Date": "2004-03-05",
+ "Open": 1154.87,
+ "High": 1163.23,
+ "Low": 1148.71,
+ "Close": 1156.86,
+ "Volume": 1876829184
},
{
- "date": "2013-11-21",
- "open": "1783.52",
- "high": "1797.16",
- "low": "1783.52",
- "close": "1795.85",
- "volume": "3256630000"
+ "Date": "2004-03-08",
+ "Open": 1156.86,
+ "High": 1159.94,
+ "Low": 1146.97,
+ "Close": 1147.2,
+ "Volume": 1680310784
},
{
- "date": "2013-11-22",
- "open": "1797.21",
- "high": "1804.84",
- "low": "1794.7",
- "close": "1804.76",
- "volume": "3055140000"
+ "Date": "2004-03-09",
+ "Open": 1147.2,
+ "High": 1147.32,
+ "Low": 1136.84,
+ "Close": 1140.58,
+ "Volume": 1992462336
},
{
- "date": "2013-11-25",
- "open": "1806.33",
- "high": "1808.1",
- "low": "1800.58",
- "close": "1802.48",
- "volume": "2998540000"
+ "Date": "2004-03-10",
+ "Open": 1140.58,
+ "High": 1141.45,
+ "Low": 1122.53,
+ "Close": 1123.89,
+ "Volume": 2125244160
},
{
- "date": "2013-11-26",
- "open": "1802.87",
- "high": "1808.42",
- "low": "1800.77",
- "close": "1802.75",
- "volume": "3427120000"
+ "Date": "2004-03-11",
+ "Open": 1123.89,
+ "High": 1125.96,
+ "Low": 1105.87,
+ "Close": 1106.78,
+ "Volume": 2315766784
},
{
- "date": "2013-11-27",
- "open": "1803.48",
- "high": "1808.27",
- "low": "1802.77",
- "close": "1807.23",
- "volume": "2613590000"
+ "Date": "2004-03-12",
+ "Open": 1106.78,
+ "High": 1120.63,
+ "Low": 1106.78,
+ "Close": 1120.57,
+ "Volume": 1749333760
},
{
- "date": "2013-11-29",
- "open": "1808.69",
- "high": "1813.55",
- "low": "1803.98",
- "close": "1805.81",
- "volume": "1598300000"
+ "Date": "2004-03-15",
+ "Open": 1120.57,
+ "High": 1120.57,
+ "Low": 1103.36,
+ "Close": 1104.49,
+ "Volume": 1793896448
},
{
- "date": "2013-12-02",
- "open": "1806.55",
- "high": "1810.02",
- "low": "1798.6",
- "close": "1800.9",
- "volume": "3095430000"
+ "Date": "2004-03-16",
+ "Open": 1104.49,
+ "High": 1113.82,
+ "Low": 1102.61,
+ "Close": 1110.7,
+ "Volume": 1843595648
},
{
- "date": "2013-12-03",
- "open": "1800.1",
- "high": "1800.1",
- "low": "1787.85",
- "close": "1795.15",
- "volume": "3475680000"
+ "Date": "2004-03-17",
+ "Open": 1110.7,
+ "High": 1125.76,
+ "Low": 1110.7,
+ "Close": 1123.75,
+ "Volume": 1648119808
},
{
- "date": "2013-12-04",
- "open": "1793.15",
- "high": "1799.8",
- "low": "1779.09",
- "close": "1792.81",
- "volume": "3610540000"
+ "Date": "2004-03-18",
+ "Open": 1123.75,
+ "High": 1125.5,
+ "Low": 1113.25,
+ "Close": 1122.32,
+ "Volume": 1689592576
},
{
- "date": "2013-12-05",
- "open": "1792.82",
- "high": "1792.82",
- "low": "1783.38",
- "close": "1785.03",
- "volume": "3336880000"
+ "Date": "2004-03-19",
+ "Open": 1122.32,
+ "High": 1122.72,
+ "Low": 1109.69,
+ "Close": 1109.78,
+ "Volume": 1848123648
},
{
- "date": "2013-12-06",
- "open": "1788.36",
- "high": "1806.04",
- "low": "1788.36",
- "close": "1805.09",
- "volume": "3150030000"
+ "Date": "2004-03-22",
+ "Open": 1109.78,
+ "High": 1109.78,
+ "Low": 1089.49,
+ "Close": 1095.4,
+ "Volume": 1908583808
},
{
- "date": "2013-12-09",
- "open": "1806.21",
- "high": "1811.52",
- "low": "1806.21",
- "close": "1808.37",
- "volume": "3129500000"
+ "Date": "2004-03-23",
+ "Open": 1095.4,
+ "High": 1101.52,
+ "Low": 1091.57,
+ "Close": 1093.95,
+ "Volume": 1845489664
},
{
- "date": "2013-12-10",
- "open": "1807.6",
- "high": "1808.52",
- "low": "1801.75",
- "close": "1802.62",
- "volume": "3117150000"
+ "Date": "2004-03-24",
+ "Open": 1093.95,
+ "High": 1098.39,
+ "Low": 1087.06,
+ "Close": 1091.33,
+ "Volume": 1852944000
},
{
- "date": "2013-12-11",
- "open": "1802.76",
- "high": "1802.97",
- "low": "1780.09",
- "close": "1782.22",
- "volume": "3472240000"
+ "Date": "2004-03-25",
+ "Open": 1091.33,
+ "High": 1110.38,
+ "Low": 1091.33,
+ "Close": 1109.19,
+ "Volume": 1913346048
},
{
- "date": "2013-12-12",
- "open": "1781.71",
- "high": "1782.99",
- "low": "1772.28",
- "close": "1775.5",
- "volume": "3306640000"
+ "Date": "2004-03-26",
+ "Open": 1109.19,
+ "High": 1115.27,
+ "Low": 1106.13,
+ "Close": 1108.06,
+ "Volume": 1595934208
},
{
- "date": "2013-12-13",
- "open": "1777.98",
- "high": "1780.92",
- "low": "1772.45",
- "close": "1775.32",
- "volume": "3061070000"
+ "Date": "2004-03-29",
+ "Open": 1108.06,
+ "High": 1124.37,
+ "Low": 1108.06,
+ "Close": 1122.47,
+ "Volume": 1574952832
},
{
- "date": "2013-12-16",
- "open": "1777.48",
- "high": "1792.22",
- "low": "1777.48",
- "close": "1786.54",
- "volume": "3209890000"
+ "Date": "2004-03-30",
+ "Open": 1122.47,
+ "High": 1127.6,
+ "Low": 1119.66,
+ "Close": 1127,
+ "Volume": 1516436992
},
{
- "date": "2013-12-17",
- "open": "1786.47",
- "high": "1786.77",
- "low": "1777.05",
- "close": "1781",
- "volume": "3270030000"
+ "Date": "2004-03-31",
+ "Open": 1127,
+ "High": 1128.82,
+ "Low": 1121.46,
+ "Close": 1126.21,
+ "Volume": 1776566656
},
{
- "date": "2013-12-18",
- "open": "1781.46",
- "high": "1811.08",
- "low": "1767.99",
- "close": "1810.65",
- "volume": "4327770000"
+ "Date": "2004-04-01",
+ "Open": 1126.21,
+ "High": 1135.67,
+ "Low": 1126.2,
+ "Close": 1132.17,
+ "Volume": 1776323456
},
{
- "date": "2013-12-19",
- "open": "1809",
- "high": "1810.88",
- "low": "1801.35",
- "close": "1809.6",
- "volume": "3497210000"
+ "Date": "2004-04-02",
+ "Open": 1132.17,
+ "High": 1144.81,
+ "Low": 1132.17,
+ "Close": 1141.81,
+ "Volume": 2143731840
},
{
- "date": "2013-12-20",
- "open": "1810.39",
- "high": "1823.75",
- "low": "1810.25",
- "close": "1818.32",
- "volume": "5097700000"
+ "Date": "2004-04-05",
+ "Open": 1141.81,
+ "High": 1150.57,
+ "Low": 1141.64,
+ "Close": 1150.57,
+ "Volume": 1628916736
},
{
- "date": "2013-12-23",
- "open": "1822.92",
- "high": "1829.75",
- "low": "1822.92",
- "close": "1827.99",
- "volume": "2851540000"
+ "Date": "2004-04-06",
+ "Open": 1150.57,
+ "High": 1150.57,
+ "Low": 1143.3,
+ "Close": 1148.16,
+ "Volume": 1560170752
},
{
- "date": "2013-12-24",
- "open": "1828.02",
- "high": "1833.32",
- "low": "1828.02",
- "close": "1833.32",
- "volume": "1307630000"
+ "Date": "2004-04-07",
+ "Open": 1148.16,
+ "High": 1148.16,
+ "Low": 1138.41,
+ "Close": 1140.53,
+ "Volume": 1673095552
},
{
- "date": "2013-12-26",
- "open": "1834.96",
- "high": "1842.84",
- "low": "1834.96",
- "close": "1842.02",
- "volume": "1982270000"
+ "Date": "2004-04-08",
+ "Open": 1140.53,
+ "High": 1148.97,
+ "Low": 1134.52,
+ "Close": 1139.32,
+ "Volume": 1443727744
},
{
- "date": "2013-12-27",
- "open": "1842.97",
- "high": "1844.89",
- "low": "1839.81",
- "close": "1841.4",
- "volume": "2052920000"
+ "Date": "2004-04-12",
+ "Open": 1139.32,
+ "High": 1147.29,
+ "Low": 1139.32,
+ "Close": 1145.2,
+ "Volume": 1194309248
},
{
- "date": "2013-12-30",
- "open": "1841.47",
- "high": "1842.47",
- "low": "1838.77",
- "close": "1841.07",
- "volume": "2293860000"
+ "Date": "2004-04-13",
+ "Open": 1145.2,
+ "High": 1147.81,
+ "Low": 1127.7,
+ "Close": 1129.44,
+ "Volume": 1623304320
},
{
- "date": "2013-12-31",
- "open": "1842.61",
- "high": "1849.44",
- "low": "1842.41",
- "close": "1848.36",
- "volume": "2312840000"
+ "Date": "2004-04-14",
+ "Open": 1129.44,
+ "High": 1132.52,
+ "Low": 1122.15,
+ "Close": 1128.17,
+ "Volume": 1682655616
},
{
- "date": "2014-01-02",
- "open": "1845.86",
- "high": "1845.86",
- "low": "1827.74",
- "close": "1831.98",
- "volume": "3080600000"
+ "Date": "2004-04-15",
+ "Open": 1128.17,
+ "High": 1134.08,
+ "Low": 1120.75,
+ "Close": 1128.84,
+ "Volume": 1895204096
},
{
- "date": "2014-01-03",
- "open": "1833.21",
- "high": "1838.24",
- "low": "1829.13",
- "close": "1831.37",
- "volume": "2774270000"
+ "Date": "2004-04-16",
+ "Open": 1128.84,
+ "High": 1136.8,
+ "Low": 1126.79,
+ "Close": 1134.61,
+ "Volume": 1723588608
},
{
- "date": "2014-01-06",
- "open": "1832.31",
- "high": "1837.16",
- "low": "1823.73",
- "close": "1826.77",
- "volume": "3294850000"
+ "Date": "2004-04-19",
+ "Open": 1134.56,
+ "High": 1136.18,
+ "Low": 1129.84,
+ "Close": 1135.82,
+ "Volume": 1382605952
},
{
- "date": "2014-01-07",
- "open": "1828.71",
- "high": "1840.1",
- "low": "1828.71",
- "close": "1837.88",
- "volume": "3511750000"
+ "Date": "2004-04-20",
+ "Open": 1135.82,
+ "High": 1139.26,
+ "Low": 1118.09,
+ "Close": 1118.15,
+ "Volume": 1816627840
},
{
- "date": "2014-01-08",
- "open": "1837.9",
- "high": "1840.02",
- "low": "1831.4",
- "close": "1837.49",
- "volume": "3652140000"
+ "Date": "2004-04-21",
+ "Open": 1118.15,
+ "High": 1125.72,
+ "Low": 1116.03,
+ "Close": 1124.09,
+ "Volume": 1999061248
},
{
- "date": "2014-01-09",
- "open": "1839",
- "high": "1843.23",
- "low": "1830.38",
- "close": "1838.13",
- "volume": "3581150000"
+ "Date": "2004-04-22",
+ "Open": 1124.09,
+ "High": 1142.77,
+ "Low": 1121.92,
+ "Close": 1139.93,
+ "Volume": 2173820160
},
{
- "date": "2014-01-10",
- "open": "1840.06",
- "high": "1843.15",
- "low": "1832.43",
- "close": "1842.37",
- "volume": "3335710000"
+ "Date": "2004-04-23",
+ "Open": 1139.93,
+ "High": 1141.92,
+ "Low": 1134.81,
+ "Close": 1140.6,
+ "Volume": 1826608256
},
{
- "date": "2014-01-13",
- "open": "1841.26",
- "high": "1843.45",
- "low": "1815.52",
- "close": "1819.2",
- "volume": "3591350000"
+ "Date": "2004-04-26",
+ "Open": 1140.6,
+ "High": 1145.08,
+ "Low": 1132.91,
+ "Close": 1135.53,
+ "Volume": 1501419648
},
{
- "date": "2014-01-14",
- "open": "1821.36",
- "high": "1839.26",
- "low": "1821.36",
- "close": "1838.88",
- "volume": "3353270000"
+ "Date": "2004-04-27",
+ "Open": 1135.53,
+ "High": 1146.84,
+ "Low": 1135.53,
+ "Close": 1138.11,
+ "Volume": 1746073728
},
{
- "date": "2014-01-15",
- "open": "1840.52",
- "high": "1850.84",
- "low": "1840.52",
- "close": "1848.38",
- "volume": "3777800000"
+ "Date": "2004-04-28",
+ "Open": 1138.11,
+ "High": 1138.11,
+ "Low": 1121.7,
+ "Close": 1122.41,
+ "Volume": 1947227904
},
{
- "date": "2014-01-16",
- "open": "1847.99",
- "high": "1847.99",
- "low": "1840.3",
- "close": "1845.89",
- "volume": "3491310000"
+ "Date": "2004-04-29",
+ "Open": 1122.41,
+ "High": 1128.8,
+ "Low": 1108.02,
+ "Close": 1113.89,
+ "Volume": 2234763776
},
{
- "date": "2014-01-17",
- "open": "1844.23",
- "high": "1846.04",
- "low": "1835.23",
- "close": "1838.7",
- "volume": "3626120000"
+ "Date": "2004-04-30",
+ "Open": 1113.89,
+ "High": 1119.26,
+ "Low": 1107.23,
+ "Close": 1107.3,
+ "Volume": 1940606336
},
{
- "date": "2014-01-21",
- "open": "1841.05",
- "high": "1849.31",
- "low": "1832.38",
- "close": "1843.8",
- "volume": "3782470000"
+ "Date": "2004-05-03",
+ "Open": 1107.3,
+ "High": 1118.72,
+ "Low": 1107.3,
+ "Close": 1117.49,
+ "Volume": 1841299840
},
{
- "date": "2014-01-22",
- "open": "1844.71",
- "high": "1846.87",
- "low": "1840.88",
- "close": "1844.86",
- "volume": "3374170000"
+ "Date": "2004-05-04",
+ "Open": 1117.49,
+ "High": 1127.74,
+ "Low": 1112.89,
+ "Close": 1119.55,
+ "Volume": 1837330560
},
{
- "date": "2014-01-23",
- "open": "1842.29",
- "high": "1842.29",
- "low": "1820.06",
- "close": "1828.46",
- "volume": "3972250000"
+ "Date": "2004-05-05",
+ "Open": 1119.55,
+ "High": 1125.07,
+ "Low": 1117.86,
+ "Close": 1121.53,
+ "Volume": 1573658880
},
{
- "date": "2014-01-24",
- "open": "1826.96",
- "high": "1826.96",
- "low": "1790.29",
- "close": "1790.29",
- "volume": "4618450000"
+ "Date": "2004-05-06",
+ "Open": 1121.53,
+ "High": 1121.53,
+ "Low": 1106.3,
+ "Close": 1113.99,
+ "Volume": 1694448640
},
{
- "date": "2014-01-27",
- "open": "1791.03",
- "high": "1795.98",
- "low": "1772.88",
- "close": "1781.56",
- "volume": "4045200000"
+ "Date": "2004-05-07",
+ "Open": 1113.99,
+ "High": 1117.33,
+ "Low": 1098.63,
+ "Close": 1098.7,
+ "Volume": 1771777152
},
{
- "date": "2014-01-28",
- "open": "1783",
- "high": "1793.87",
- "low": "1779.49",
- "close": "1792.5",
- "volume": "3437830000"
+ "Date": "2004-05-10",
+ "Open": 1098.7,
+ "High": 1098.7,
+ "Low": 1079.63,
+ "Close": 1087.12,
+ "Volume": 2084399360
},
{
- "date": "2014-01-29",
- "open": "1790.15",
- "high": "1790.15",
- "low": "1770.45",
- "close": "1774.2",
- "volume": "3964020000"
+ "Date": "2004-05-11",
+ "Open": 1087.12,
+ "High": 1095.69,
+ "Low": 1087.12,
+ "Close": 1095.45,
+ "Volume": 1750430080
},
{
- "date": "2014-01-30",
- "open": "1777.17",
- "high": "1798.77",
- "low": "1777.17",
- "close": "1794.19",
- "volume": "3547510000"
+ "Date": "2004-05-12",
+ "Open": 1095.45,
+ "High": 1097.55,
+ "Low": 1076.32,
+ "Close": 1097.28,
+ "Volume": 2008898560
},
{
- "date": "2014-01-31",
- "open": "1790.88",
- "high": "1793.88",
- "low": "1772.26",
- "close": "1782.59",
- "volume": "4059690000"
+ "Date": "2004-05-13",
+ "Open": 1097.28,
+ "High": 1102.77,
+ "Low": 1091.76,
+ "Close": 1096.44,
+ "Volume": 1670752256
},
{
- "date": "2014-02-03",
- "open": "1782.68",
- "high": "1784.83",
- "low": "1739.66",
- "close": "1741.89",
- "volume": "4726040000"
+ "Date": "2004-05-14",
+ "Open": 1096.44,
+ "High": 1102.37,
+ "Low": 1088.24,
+ "Close": 1095.7,
+ "Volume": 1550243584
},
{
- "date": "2014-02-04",
- "open": "1743.82",
- "high": "1758.73",
- "low": "1743.82",
- "close": "1755.2",
- "volume": "4068410000"
+ "Date": "2004-05-17",
+ "Open": 1095.7,
+ "High": 1095.7,
+ "Low": 1079.36,
+ "Close": 1084.1,
+ "Volume": 1638391552
},
{
- "date": "2014-02-05",
- "open": "1753.38",
- "high": "1755.79",
- "low": "1737.92",
- "close": "1751.64",
- "volume": "3984290000"
+ "Date": "2004-05-18",
+ "Open": 1084.1,
+ "High": 1094.14,
+ "Low": 1084.1,
+ "Close": 1091.49,
+ "Volume": 1502254080
},
{
- "date": "2014-02-06",
- "open": "1752.99",
- "high": "1774.06",
- "low": "1752.99",
- "close": "1773.43",
- "volume": "3825410000"
+ "Date": "2004-05-19",
+ "Open": 1091.49,
+ "High": 1105.93,
+ "Low": 1088.49,
+ "Close": 1088.68,
+ "Volume": 1859286656
},
{
- "date": "2014-02-07",
- "open": "1776.01",
- "high": "1798.03",
- "low": "1776.01",
- "close": "1797.02",
- "volume": "3775990000"
+ "Date": "2004-05-20",
+ "Open": 1088.68,
+ "High": 1092.62,
+ "Low": 1085.43,
+ "Close": 1089.19,
+ "Volume": 1496504320
},
{
- "date": "2014-02-10",
- "open": "1796.2",
- "high": "1799.94",
- "low": "1791.83",
- "close": "1799.84",
- "volume": "3312160000"
+ "Date": "2004-05-21",
+ "Open": 1089.19,
+ "High": 1099.7,
+ "Low": 1089.19,
+ "Close": 1093.56,
+ "Volume": 1546868480
},
{
- "date": "2014-02-11",
- "open": "1800.45",
- "high": "1823.54",
- "low": "1800.41",
- "close": "1819.75",
- "volume": "3699380000"
+ "Date": "2004-05-24",
+ "Open": 1093.56,
+ "High": 1101.71,
+ "Low": 1091.77,
+ "Close": 1095.41,
+ "Volume": 1483149312
},
{
- "date": "2014-02-12",
- "open": "1820.12",
- "high": "1826.55",
- "low": "1815.97",
- "close": "1819.26",
- "volume": "3326380000"
+ "Date": "2004-05-25",
+ "Open": 1095.41,
+ "High": 1113.8,
+ "Low": 1090.74,
+ "Close": 1113.05,
+ "Volume": 1828932736
},
{
- "date": "2014-02-13",
- "open": "1814.82",
- "high": "1830.25",
- "low": "1809.22",
- "close": "1829.83",
- "volume": "3289510000"
+ "Date": "2004-05-26",
+ "Open": 1113.05,
+ "High": 1116.71,
+ "Low": 1109.91,
+ "Close": 1114.94,
+ "Volume": 1655380480
},
{
- "date": "2014-02-14",
- "open": "1828.46",
- "high": "1841.65",
- "low": "1825.59",
- "close": "1838.63",
- "volume": "3114750000"
+ "Date": "2004-05-27",
+ "Open": 1114.94,
+ "High": 1123.95,
+ "Low": 1114.86,
+ "Close": 1121.28,
+ "Volume": 1738008064
},
{
- "date": "2014-02-18",
- "open": "1839.03",
- "high": "1842.87",
- "low": "1835.01",
- "close": "1840.76",
- "volume": "3421110000"
+ "Date": "2004-05-28",
+ "Open": 1121.28,
+ "High": 1122.69,
+ "Low": 1118.1,
+ "Close": 1120.68,
+ "Volume": 1284481920
},
{
- "date": "2014-02-19",
- "open": "1838.9",
- "high": "1847.5",
- "low": "1826.99",
- "close": "1828.75",
- "volume": "3661570000"
+ "Date": "2004-06-01",
+ "Open": 1120.68,
+ "High": 1122.7,
+ "Low": 1113.32,
+ "Close": 1121.2,
+ "Volume": 1429820160
},
{
- "date": "2014-02-20",
- "open": "1829.24",
- "high": "1842.79",
- "low": "1824.58",
- "close": "1839.78",
- "volume": "3404980000"
+ "Date": "2004-06-02",
+ "Open": 1121.2,
+ "High": 1128.1,
+ "Low": 1118.64,
+ "Close": 1124.99,
+ "Volume": 1506686336
},
{
- "date": "2014-02-21",
- "open": "1841.07",
- "high": "1846.13",
- "low": "1835.6",
- "close": "1836.25",
- "volume": "3403880000"
+ "Date": "2004-06-03",
+ "Open": 1124.99,
+ "High": 1125.31,
+ "Low": 1116.56,
+ "Close": 1116.64,
+ "Volume": 1442975104
},
{
- "date": "2014-02-24",
- "open": "1836.78",
- "high": "1858.71",
- "low": "1836.78",
- "close": "1847.61",
- "volume": "4014530000"
+ "Date": "2004-06-04",
+ "Open": 1116.64,
+ "High": 1129.17,
+ "Low": 1116.64,
+ "Close": 1122.5,
+ "Volume": 1371808640
},
{
- "date": "2014-02-25",
- "open": "1847.66",
- "high": "1852.91",
- "low": "1840.19",
- "close": "1845.12",
- "volume": "3515560000"
+ "Date": "2004-06-07",
+ "Open": 1122.5,
+ "High": 1140.54,
+ "Low": 1122.5,
+ "Close": 1140.42,
+ "Volume": 1427952000
},
{
- "date": "2014-02-26",
- "open": "1845.79",
- "high": "1852.65",
- "low": "1840.66",
- "close": "1845.16",
- "volume": "3716730000"
+ "Date": "2004-06-08",
+ "Open": 1140.42,
+ "High": 1142.18,
+ "Low": 1135.45,
+ "Close": 1142.18,
+ "Volume": 1463161600
},
{
- "date": "2014-02-27",
- "open": "1844.9",
- "high": "1854.53",
- "low": "1841.13",
- "close": "1854.29",
- "volume": "3547460000"
+ "Date": "2004-06-09",
+ "Open": 1138.4,
+ "High": 1142.18,
+ "Low": 1131.16,
+ "Close": 1131.33,
+ "Volume": 1426626304
},
{
- "date": "2014-02-28",
- "open": "1855.12",
- "high": "1867.92",
- "low": "1847.67",
- "close": "1859.45",
- "volume": "3917450000"
+ "Date": "2004-06-10",
+ "Open": 1131.33,
+ "High": 1136.47,
+ "Low": 1131.33,
+ "Close": 1136.47,
+ "Volume": 1294455552
},
{
- "date": "2014-03-03",
- "open": "1857.68",
- "high": "1857.68",
- "low": "1834.44",
- "close": "1845.73",
- "volume": "3428220000"
+ "Date": "2004-06-14",
+ "Open": 1136.47,
+ "High": 1136.47,
+ "Low": 1122.16,
+ "Close": 1125.29,
+ "Volume": 1295892224
},
{
- "date": "2014-03-04",
- "open": "1849.23",
- "high": "1876.23",
- "low": "1849.23",
- "close": "1873.91",
- "volume": "3765770000"
+ "Date": "2004-06-15",
+ "Open": 1125.29,
+ "High": 1137.36,
+ "Low": 1125.29,
+ "Close": 1132.01,
+ "Volume": 1639135872
},
{
- "date": "2014-03-05",
- "open": "1874.05",
- "high": "1876.53",
- "low": "1871.11",
- "close": "1873.81",
- "volume": "3392990000"
+ "Date": "2004-06-16",
+ "Open": 1132.01,
+ "High": 1135.28,
+ "Low": 1130.55,
+ "Close": 1133.56,
+ "Volume": 1328147840
},
{
- "date": "2014-03-06",
- "open": "1874.18",
- "high": "1881.94",
- "low": "1874.18",
- "close": "1877.03",
- "volume": "3360450000"
+ "Date": "2004-06-17",
+ "Open": 1133.56,
+ "High": 1133.56,
+ "Low": 1126.88,
+ "Close": 1132.05,
+ "Volume": 1469533440
},
{
- "date": "2014-03-07",
- "open": "1878.52",
- "high": "1883.57",
- "low": "1870.56",
- "close": "1878.04",
- "volume": "3564740000"
+ "Date": "2004-06-18",
+ "Open": 1132.05,
+ "High": 1139.08,
+ "Low": 1129.82,
+ "Close": 1135.02,
+ "Volume": 1827116160
},
{
- "date": "2014-03-10",
- "open": "1877.86",
- "high": "1877.87",
- "low": "1867.04",
- "close": "1877.17",
- "volume": "3021350000"
+ "Date": "2004-06-21",
+ "Open": 1135.02,
+ "High": 1138.05,
+ "Low": 1129.64,
+ "Close": 1130.3,
+ "Volume": 1374549120
},
{
- "date": "2014-03-11",
- "open": "1878.26",
- "high": "1882.35",
- "low": "1863.88",
- "close": "1867.63",
- "volume": "3392400000"
+ "Date": "2004-06-22",
+ "Open": 1130.3,
+ "High": 1135.05,
+ "Low": 1124.37,
+ "Close": 1134.41,
+ "Volume": 1731027456
},
{
- "date": "2014-03-12",
- "open": "1866.15",
- "high": "1868.38",
- "low": "1854.38",
- "close": "1868.2",
- "volume": "3270860000"
+ "Date": "2004-06-23",
+ "Open": 1134.41,
+ "High": 1145.16,
+ "Low": 1131.73,
+ "Close": 1144.06,
+ "Volume": 1767624192
},
{
- "date": "2014-03-13",
- "open": "1869.06",
- "high": "1874.4",
- "low": "1841.86",
- "close": "1846.34",
- "volume": "3670990000"
+ "Date": "2004-06-24",
+ "Open": 1144.06,
+ "High": 1146.34,
+ "Low": 1139.94,
+ "Close": 1140.65,
+ "Volume": 1669844096
},
{
- "date": "2014-03-14",
- "open": "1845.07",
- "high": "1852.44",
- "low": "1839.57",
- "close": "1841.13",
- "volume": "3285460000"
+ "Date": "2004-06-25",
+ "Open": 1140.65,
+ "High": 1145.97,
+ "Low": 1134.24,
+ "Close": 1134.43,
+ "Volume": 2109344640
},
{
- "date": "2014-03-17",
- "open": "1842.81",
- "high": "1862.3",
- "low": "1842.81",
- "close": "1858.83",
- "volume": "2860490000"
+ "Date": "2004-06-28",
+ "Open": 1134.43,
+ "High": 1142.6,
+ "Low": 1131.62,
+ "Close": 1133.35,
+ "Volume": 1633256064
},
{
- "date": "2014-03-18",
- "open": "1858.92",
- "high": "1873.76",
- "low": "1858.92",
- "close": "1872.25",
- "volume": "2930190000"
+ "Date": "2004-06-29",
+ "Open": 1133.35,
+ "High": 1138.26,
+ "Low": 1131.81,
+ "Close": 1136.2,
+ "Volume": 1621087744
},
{
- "date": "2014-03-19",
- "open": "1872.25",
- "high": "1874.14",
- "low": "1850.35",
- "close": "1860.77",
- "volume": "3289210000"
+ "Date": "2004-06-30",
+ "Open": 1136.2,
+ "High": 1144.22,
+ "Low": 1133.62,
+ "Close": 1140.84,
+ "Volume": 1670461952
},
{
- "date": "2014-03-20",
- "open": "1860.09",
- "high": "1873.49",
- "low": "1854.63",
- "close": "1872.01",
- "volume": "3327540000"
+ "Date": "2004-07-01",
+ "Open": 1140.84,
+ "High": 1140.84,
+ "Low": 1123.06,
+ "Close": 1128.94,
+ "Volume": 1849389440
},
{
- "date": "2014-03-21",
- "open": "1874.53",
- "high": "1883.97",
- "low": "1863.46",
- "close": "1866.52",
- "volume": "5270710000"
+ "Date": "2004-07-02",
+ "Open": 1128.94,
+ "High": 1129.18,
+ "Low": 1123.26,
+ "Close": 1125.38,
+ "Volume": 1252837632
},
{
- "date": "2014-03-24",
- "open": "1867.67",
- "high": "1873.34",
- "low": "1849.69",
- "close": "1857.44",
- "volume": "3409000000"
+ "Date": "2004-07-06",
+ "Open": 1125.38,
+ "High": 1125.38,
+ "Low": 1113.21,
+ "Close": 1116.21,
+ "Volume": 1749344384
},
{
- "date": "2014-03-25",
- "open": "1859.48",
- "high": "1871.87",
- "low": "1855.96",
- "close": "1865.62",
- "volume": "3200560000"
+ "Date": "2004-07-07",
+ "Open": 1116.21,
+ "High": 1122.37,
+ "Low": 1114.92,
+ "Close": 1118.33,
+ "Volume": 1657726848
},
{
- "date": "2014-03-26",
- "open": "1867.09",
- "high": "1875.92",
- "low": "1852.56",
- "close": "1852.56",
- "volume": "3480850000"
+ "Date": "2004-07-08",
+ "Open": 1118.33,
+ "High": 1119.12,
+ "Low": 1108.72,
+ "Close": 1109.11,
+ "Volume": 1762662144
},
{
- "date": "2014-03-27",
- "open": "1852.11",
- "high": "1855.55",
- "low": "1842.11",
- "close": "1849.04",
- "volume": "3733430000"
+ "Date": "2004-07-09",
+ "Open": 1109.11,
+ "High": 1115.57,
+ "Low": 1109.11,
+ "Close": 1112.81,
+ "Volume": 1419398016
},
{
- "date": "2014-03-28",
- "open": "1850.07",
- "high": "1866.63",
- "low": "1850.07",
- "close": "1857.62",
- "volume": "2955520000"
+ "Date": "2004-07-12",
+ "Open": 1112.81,
+ "High": 1116.11,
+ "Low": 1106.71,
+ "Close": 1114.35,
+ "Volume": 1394993920
},
{
- "date": "2014-03-31",
- "open": "1859.16",
- "high": "1875.18",
- "low": "1859.16",
- "close": "1872.34",
- "volume": "3274300000"
+ "Date": "2004-07-13",
+ "Open": 1114.35,
+ "High": 1116.3,
+ "Low": 1112.99,
+ "Close": 1115.14,
+ "Volume": 1417091456
},
{
- "date": "2014-04-01",
- "open": "1873.96",
- "high": "1885.84",
- "low": "1873.96",
- "close": "1885.52",
- "volume": "3336190000"
+ "Date": "2004-07-14",
+ "Open": 1115.14,
+ "High": 1119.6,
+ "Low": 1107.83,
+ "Close": 1111.47,
+ "Volume": 2077038720
},
{
- "date": "2014-04-02",
- "open": "1886.61",
- "high": "1893.17",
- "low": "1883.79",
- "close": "1890.9",
- "volume": "3131660000"
+ "Date": "2004-07-15",
+ "Open": 1111.47,
+ "High": 1114.67,
+ "Low": 1106.6,
+ "Close": 1106.69,
+ "Volume": 1698951296
},
{
- "date": "2014-04-03",
- "open": "1891.43",
- "high": "1893.8",
- "low": "1882.65",
- "close": "1888.77",
- "volume": "3055600000"
+ "Date": "2004-07-16",
+ "Open": 1106.69,
+ "High": 1112.17,
+ "Low": 1101.07,
+ "Close": 1101.39,
+ "Volume": 1824715008
},
{
- "date": "2014-04-04",
- "open": "1890.25",
- "high": "1897.28",
- "low": "1863.26",
- "close": "1865.09",
- "volume": "3583750000"
+ "Date": "2004-07-19",
+ "Open": 1101.39,
+ "High": 1105.52,
+ "Low": 1096.55,
+ "Close": 1100.9,
+ "Volume": 1663066752
},
{
- "date": "2014-04-07",
- "open": "1863.92",
- "high": "1864.04",
- "low": "1841.48",
- "close": "1845.04",
- "volume": "3801540000"
+ "Date": "2004-07-20",
+ "Open": 1100.9,
+ "High": 1108.88,
+ "Low": 1099.1,
+ "Close": 1108.67,
+ "Volume": 1725694848
},
{
- "date": "2014-04-08",
- "open": "1845.48",
- "high": "1854.95",
- "low": "1837.49",
- "close": "1851.96",
- "volume": "3721450000"
+ "Date": "2004-07-21",
+ "Open": 1108.67,
+ "High": 1116.27,
+ "Low": 1093.88,
+ "Close": 1093.88,
+ "Volume": 2109780736
},
{
- "date": "2014-04-09",
- "open": "1852.64",
- "high": "1872.43",
- "low": "1852.38",
- "close": "1872.18",
- "volume": "3308650000"
+ "Date": "2004-07-22",
+ "Open": 1093.88,
+ "High": 1099.69,
+ "Low": 1084.16,
+ "Close": 1096.84,
+ "Volume": 1962274048
},
{
- "date": "2014-04-10",
- "open": "1872.28",
- "high": "1872.53",
- "low": "1830.87",
- "close": "1833.08",
- "volume": "3758780000"
+ "Date": "2004-07-23",
+ "Open": 1096.84,
+ "High": 1096.84,
+ "Low": 1083.49,
+ "Close": 1086.2,
+ "Volume": 1628263424
},
{
- "date": "2014-04-11",
- "open": "1830.65",
- "high": "1835.07",
- "low": "1814.36",
- "close": "1815.69",
- "volume": "3743460000"
+ "Date": "2004-07-26",
+ "Open": 1086.2,
+ "High": 1089.82,
+ "Low": 1078.78,
+ "Close": 1084.07,
+ "Volume": 1715137152
},
{
- "date": "2014-04-14",
- "open": "1818.18",
- "high": "1834.19",
- "low": "1815.8",
- "close": "1830.61",
- "volume": "3111540000"
+ "Date": "2004-07-27",
+ "Open": 1084.07,
+ "High": 1096.65,
+ "Low": 1084.07,
+ "Close": 1094.83,
+ "Volume": 1891597312
},
{
- "date": "2014-04-15",
- "open": "1831.45",
- "high": "1844.02",
- "low": "1816.29",
- "close": "1842.98",
- "volume": "3736440000"
+ "Date": "2004-07-28",
+ "Open": 1094.83,
+ "High": 1098.84,
+ "Low": 1082.17,
+ "Close": 1095.42,
+ "Volume": 1866115328
},
{
- "date": "2014-04-16",
- "open": "1846.01",
- "high": "1862.31",
- "low": "1846.01",
- "close": "1862.31",
- "volume": "3155080000"
+ "Date": "2004-07-29",
+ "Open": 1095.42,
+ "High": 1103.71,
+ "Low": 1095.42,
+ "Close": 1100.43,
+ "Volume": 1794570752
},
{
- "date": "2014-04-17",
- "open": "1861.73",
- "high": "1869.63",
- "low": "1856.72",
- "close": "1864.85",
- "volume": "3341430000"
+ "Date": "2004-07-30",
+ "Open": 1100.43,
+ "High": 1103.73,
+ "Low": 1096.96,
+ "Close": 1101.72,
+ "Volume": 1553138048
},
{
- "date": "2014-04-21",
- "open": "1865.79",
- "high": "1871.89",
- "low": "1863.18",
- "close": "1871.89",
- "volume": "2642500000"
+ "Date": "2004-08-02",
+ "Open": 1101.72,
+ "High": 1108.6,
+ "Low": 1097.34,
+ "Close": 1106.62,
+ "Volume": 1461467904
},
{
- "date": "2014-04-22",
- "open": "1872.57",
- "high": "1884.89",
- "low": "1872.57",
- "close": "1879.55",
- "volume": "3215440000"
+ "Date": "2004-08-03",
+ "Open": 1106.62,
+ "High": 1106.62,
+ "Low": 1099.2,
+ "Close": 1099.69,
+ "Volume": 1532112128
},
{
- "date": "2014-04-23",
- "open": "1879.32",
- "high": "1879.75",
- "low": "1873.91",
- "close": "1875.39",
- "volume": "3085720000"
+ "Date": "2004-08-04",
+ "Open": 1099.69,
+ "High": 1102.45,
+ "Low": 1092.4,
+ "Close": 1098.63,
+ "Volume": 1607178112
},
{
- "date": "2014-04-24",
- "open": "1881.97",
- "high": "1884.06",
- "low": "1870.24",
- "close": "1878.61",
- "volume": "3191830000"
+ "Date": "2004-08-05",
+ "Open": 1098.63,
+ "High": 1098.83,
+ "Low": 1079.98,
+ "Close": 1080.7,
+ "Volume": 1619131776
},
{
- "date": "2014-04-25",
- "open": "1877.72",
- "high": "1877.72",
- "low": "1859.7",
- "close": "1863.4",
- "volume": "3213020000"
+ "Date": "2004-08-06",
+ "Open": 1080.7,
+ "High": 1080.7,
+ "Low": 1062.23,
+ "Close": 1063.97,
+ "Volume": 1784682624
},
{
- "date": "2014-04-28",
- "open": "1865",
- "high": "1877.01",
- "low": "1850.61",
- "close": "1869.43",
- "volume": "4034680000"
+ "Date": "2004-08-09",
+ "Open": 1063.97,
+ "High": 1069.46,
+ "Low": 1063.97,
+ "Close": 1065.22,
+ "Volume": 1262013312
},
{
- "date": "2014-04-29",
- "open": "1870.78",
- "high": "1880.6",
- "low": "1870.78",
- "close": "1878.33",
- "volume": "3647820000"
+ "Date": "2004-08-10",
+ "Open": 1065.22,
+ "High": 1079.04,
+ "Low": 1065.22,
+ "Close": 1079.04,
+ "Volume": 1454558720
},
{
- "date": "2014-04-30",
- "open": "1877.1",
- "high": "1885.2",
- "low": "1872.69",
- "close": "1883.95",
- "volume": "3779230000"
+ "Date": "2004-08-11",
+ "Open": 1079.04,
+ "High": 1079.04,
+ "Low": 1065.92,
+ "Close": 1075.79,
+ "Volume": 1808496256
},
{
- "date": "2014-05-01",
- "open": "1884.39",
- "high": "1888.59",
- "low": "1878.04",
- "close": "1883.68",
- "volume": "3416740000"
+ "Date": "2004-08-12",
+ "Open": 1075.79,
+ "High": 1075.79,
+ "Low": 1062.82,
+ "Close": 1063.23,
+ "Volume": 1796269440
},
{
- "date": "2014-05-02",
- "open": "1885.3",
- "high": "1891.33",
- "low": "1878.5",
- "close": "1881.14",
- "volume": "3159560000"
+ "Date": "2004-08-13",
+ "Open": 1063.23,
+ "High": 1067.58,
+ "Low": 1060.72,
+ "Close": 1064.8,
+ "Volume": 1465886080
},
{
- "date": "2014-05-05",
- "open": "1879.45",
- "high": "1885.51",
- "low": "1866.77",
- "close": "1884.66",
- "volume": "2733730000"
+ "Date": "2004-08-16",
+ "Open": 1064.8,
+ "High": 1080.66,
+ "Low": 1064.8,
+ "Close": 1079.34,
+ "Volume": 1435166208
},
{
- "date": "2014-05-06",
- "open": "1883.69",
- "high": "1883.69",
- "low": "1867.72",
- "close": "1867.72",
- "volume": "3327260000"
+ "Date": "2004-08-17",
+ "Open": 1079.34,
+ "High": 1086.96,
+ "Low": 1079.34,
+ "Close": 1081.71,
+ "Volume": 1541329024
},
{
- "date": "2014-05-07",
- "open": "1868.53",
- "high": "1878.83",
- "low": "1859.79",
- "close": "1878.21",
- "volume": "3632950000"
+ "Date": "2004-08-18",
+ "Open": 1081.71,
+ "High": 1095.17,
+ "Low": 1078.93,
+ "Close": 1095.17,
+ "Volume": 1659565824
},
{
- "date": "2014-05-08",
- "open": "1877.39",
- "high": "1889.07",
- "low": "1870.05",
- "close": "1875.63",
- "volume": "3393420000"
+ "Date": "2004-08-19",
+ "Open": 1095.17,
+ "High": 1095.17,
+ "Low": 1086.28,
+ "Close": 1091.23,
+ "Volume": 1500369664
},
{
- "date": "2014-05-09",
- "open": "1875.27",
- "high": "1878.57",
- "low": "1867.02",
- "close": "1878.48",
- "volume": "3025020000"
+ "Date": "2004-08-20",
+ "Open": 1091.23,
+ "High": 1100.26,
+ "Low": 1089.57,
+ "Close": 1098.35,
+ "Volume": 1372846080
},
{
- "date": "2014-05-12",
- "open": "1880.03",
- "high": "1897.13",
- "low": "1880.03",
- "close": "1896.65",
- "volume": "3005740000"
+ "Date": "2004-08-23",
+ "Open": 1098.35,
+ "High": 1101.4,
+ "Low": 1094.73,
+ "Close": 1095.68,
+ "Volume": 1198871680
},
{
- "date": "2014-05-13",
- "open": "1896.75",
- "high": "1902.17",
- "low": "1896.06",
- "close": "1897.45",
- "volume": "2915680000"
+ "Date": "2004-08-24",
+ "Open": 1095.68,
+ "High": 1100.94,
+ "Low": 1092.82,
+ "Close": 1096.19,
+ "Volume": 1296532736
},
{
- "date": "2014-05-14",
- "open": "1897.13",
- "high": "1897.13",
- "low": "1885.77",
- "close": "1888.53",
- "volume": "2822060000"
+ "Date": "2004-08-25",
+ "Open": 1096.19,
+ "High": 1106.29,
+ "Low": 1093.24,
+ "Close": 1104.96,
+ "Volume": 1398772992
},
{
- "date": "2014-05-15",
- "open": "1888.16",
- "high": "1888.16",
- "low": "1862.36",
- "close": "1870.85",
- "volume": "3552640000"
+ "Date": "2004-08-26",
+ "Open": 1104.96,
+ "High": 1106.78,
+ "Low": 1102.43,
+ "Close": 1105.09,
+ "Volume": 1186832768
},
{
- "date": "2014-05-16",
- "open": "1871.19",
- "high": "1878.28",
- "low": "1864.82",
- "close": "1877.86",
- "volume": "3173650000"
+ "Date": "2004-08-27",
+ "Open": 1105.09,
+ "High": 1109.68,
+ "Low": 1104.61,
+ "Close": 1107.77,
+ "Volume": 1001927872
},
{
- "date": "2014-05-19",
- "open": "1876.66",
- "high": "1886",
- "low": "1872.42",
- "close": "1885.08",
- "volume": "2664250000"
+ "Date": "2004-08-30",
+ "Open": 1107.77,
+ "High": 1107.77,
+ "Low": 1099.15,
+ "Close": 1099.15,
+ "Volume": 999819392
},
{
- "date": "2014-05-20",
- "open": "1884.88",
- "high": "1884.88",
- "low": "1868.14",
- "close": "1872.83",
- "volume": "3007700000"
+ "Date": "2004-08-31",
+ "Open": 1099.15,
+ "High": 1104.24,
+ "Low": 1094.72,
+ "Close": 1104.24,
+ "Volume": 1417945472
},
{
- "date": "2014-05-21",
- "open": "1873.34",
- "high": "1888.8",
- "low": "1873.34",
- "close": "1888.03",
- "volume": "2777140000"
+ "Date": "2004-09-01",
+ "Open": 1104.24,
+ "High": 1109.24,
+ "Low": 1099.18,
+ "Close": 1105.91,
+ "Volume": 1387074048
},
{
- "date": "2014-05-22",
- "open": "1888.19",
- "high": "1896.33",
- "low": "1885.39",
- "close": "1892.49",
- "volume": "2759800000"
+ "Date": "2004-09-02",
+ "Open": 1105.91,
+ "High": 1119.11,
+ "Low": 1105.6,
+ "Close": 1118.31,
+ "Volume": 1356283008
},
{
- "date": "2014-05-23",
- "open": "1893.32",
- "high": "1901.26",
- "low": "1893.32",
- "close": "1900.53",
- "volume": "2396280000"
+ "Date": "2004-09-03",
+ "Open": 1118.31,
+ "High": 1120.8,
+ "Low": 1113.57,
+ "Close": 1113.63,
+ "Volume": 1342488192
},
{
- "date": "2014-05-27",
- "open": "1902.01",
- "high": "1912.28",
- "low": "1902.01",
- "close": "1911.91",
- "volume": "2911020000"
+ "Date": "2004-09-07",
+ "Open": 1113.63,
+ "High": 1124.08,
+ "Low": 1113.63,
+ "Close": 1121.3,
+ "Volume": 1456838016
},
{
- "date": "2014-05-28",
- "open": "1911.77",
- "high": "1914.46",
- "low": "1907.3",
- "close": "1909.78",
- "volume": "2976450000"
+ "Date": "2004-09-08",
+ "Open": 1121.3,
+ "High": 1123.05,
+ "Low": 1116.27,
+ "Close": 1116.27,
+ "Volume": 1606135040
},
{
- "date": "2014-05-29",
- "open": "1910.6",
- "high": "1920.03",
- "low": "1909.82",
- "close": "1920.03",
- "volume": "2709050000"
+ "Date": "2004-09-09",
+ "Open": 1116.27,
+ "High": 1121.3,
+ "Low": 1113.62,
+ "Close": 1118.38,
+ "Volume": 1726881408
},
{
- "date": "2014-05-30",
- "open": "1920.33",
- "high": "1924.03",
- "low": "1916.64",
- "close": "1923.57",
- "volume": "3263490000"
+ "Date": "2004-09-10",
+ "Open": 1118.38,
+ "High": 1125.26,
+ "Low": 1114.39,
+ "Close": 1123.92,
+ "Volume": 1643615744
},
{
- "date": "2014-06-02",
- "open": "1923.87",
- "high": "1925.88",
- "low": "1915.98",
- "close": "1924.97",
- "volume": "2509020000"
+ "Date": "2004-09-13",
+ "Open": 1123.92,
+ "High": 1129.78,
+ "Low": 1123.35,
+ "Close": 1125.82,
+ "Volume": 1738872960
},
{
- "date": "2014-06-03",
- "open": "1923.07",
- "high": "1925.07",
- "low": "1918.79",
- "close": "1924.24",
- "volume": "2867180000"
+ "Date": "2004-09-14",
+ "Open": 1125.82,
+ "High": 1129.46,
+ "Low": 1124.72,
+ "Close": 1128.33,
+ "Volume": 1583898368
},
{
- "date": "2014-06-04",
- "open": "1923.06",
- "high": "1928.63",
- "low": "1918.6",
- "close": "1927.88",
- "volume": "2793920000"
+ "Date": "2004-09-15",
+ "Open": 1128.33,
+ "High": 1128.33,
+ "Low": 1119.74,
+ "Close": 1120.37,
+ "Volume": 1705096192
},
{
- "date": "2014-06-05",
- "open": "1928.52",
- "high": "1941.74",
- "low": "1922.93",
- "close": "1940.46",
- "volume": "3113270000"
+ "Date": "2004-09-16",
+ "Open": 1120.5,
+ "High": 1126.06,
+ "Low": 1120.5,
+ "Close": 1123.5,
+ "Volume": 1306789760
},
{
- "date": "2014-06-06",
- "open": "1942.41",
- "high": "1949.44",
- "low": "1942.41",
- "close": "1949.44",
- "volume": "2864300000"
+ "Date": "2004-09-17",
+ "Open": 1123.9,
+ "High": 1130.48,
+ "Low": 1123.9,
+ "Close": 1128.55,
+ "Volume": 1836996352
},
{
- "date": "2014-06-09",
- "open": "1948.97",
- "high": "1955.55",
- "low": "1947.16",
- "close": "1951.27",
- "volume": "2812180000"
+ "Date": "2004-09-20",
+ "Open": 1127.78,
+ "High": 1127.78,
+ "Low": 1120.34,
+ "Close": 1122.2,
+ "Volume": 1553002752
},
{
- "date": "2014-06-10",
- "open": "1950.34",
- "high": "1950.86",
- "low": "1944.64",
- "close": "1950.79",
- "volume": "2702360000"
+ "Date": "2004-09-21",
+ "Open": 1122.83,
+ "High": 1131.54,
+ "Low": 1122.8,
+ "Close": 1129.3,
+ "Volume": 1594032640
},
{
- "date": "2014-06-11",
- "open": "1949.37",
- "high": "1949.37",
- "low": "1940.08",
- "close": "1943.89",
- "volume": "2710620000"
+ "Date": "2004-09-22",
+ "Open": 1127.95,
+ "High": 1127.95,
+ "Low": 1112.67,
+ "Close": 1113.56,
+ "Volume": 1761846144
},
{
- "date": "2014-06-12",
- "open": "1943.35",
- "high": "1943.35",
- "low": "1925.78",
- "close": "1930.11",
- "volume": "3040480000"
+ "Date": "2004-09-23",
+ "Open": 1113.61,
+ "High": 1113.61,
+ "Low": 1108.05,
+ "Close": 1108.36,
+ "Volume": 1600292096
},
{
- "date": "2014-06-13",
- "open": "1930.8",
- "high": "1937.3",
- "low": "1927.69",
- "close": "1936.16",
- "volume": "2598230000"
+ "Date": "2004-09-24",
+ "Open": 1108.36,
+ "High": 1113.81,
+ "Low": 1108.36,
+ "Close": 1110.11,
+ "Volume": 1553282176
},
{
- "date": "2014-06-16",
- "open": "1934.84",
- "high": "1941.15",
- "low": "1930.91",
- "close": "1937.78",
- "volume": "2926130000"
+ "Date": "2004-09-27",
+ "Open": 1109.05,
+ "High": 1109.05,
+ "Low": 1103.24,
+ "Close": 1103.52,
+ "Volume": 1478933120
},
{
- "date": "2014-06-17",
- "open": "1937.15",
- "high": "1943.69",
- "low": "1933.55",
- "close": "1941.99",
- "volume": "2971260000"
+ "Date": "2004-09-28",
+ "Open": 1104.24,
+ "High": 1111.77,
+ "Low": 1101.29,
+ "Close": 1110.06,
+ "Volume": 1689297792
},
{
- "date": "2014-06-18",
- "open": "1942.73",
- "high": "1957.74",
- "low": "1939.29",
- "close": "1956.98",
- "volume": "3065220000"
+ "Date": "2004-09-29",
+ "Open": 1109.89,
+ "High": 1114.8,
+ "Low": 1107.36,
+ "Close": 1114.8,
+ "Volume": 1674799104
},
{
- "date": "2014-06-19",
- "open": "1957.5",
- "high": "1959.87",
- "low": "1952.26",
- "close": "1959.48",
- "volume": "2952150000"
+ "Date": "2004-09-30",
+ "Open": 1114.8,
+ "High": 1116.31,
+ "Low": 1109.61,
+ "Close": 1114.58,
+ "Volume": 2093320960
},
{
- "date": "2014-06-20",
- "open": "1960.45",
- "high": "1963.91",
- "low": "1959.17",
- "close": "1962.87",
- "volume": "4336240000"
+ "Date": "2004-10-01",
+ "Open": 1115.96,
+ "High": 1131.64,
+ "Low": 1115.96,
+ "Close": 1131.5,
+ "Volume": 1949265792
},
{
- "date": "2014-06-23",
- "open": "1962.92",
- "high": "1963.74",
- "low": "1958.89",
- "close": "1962.61",
- "volume": "2717630000"
+ "Date": "2004-10-04",
+ "Open": 1131.5,
+ "High": 1140.19,
+ "Low": 1131.5,
+ "Close": 1135.17,
+ "Volume": 1916293120
},
{
- "date": "2014-06-24",
- "open": "1961.97",
- "high": "1968.17",
- "low": "1948.34",
- "close": "1949.98",
- "volume": "3089700000"
+ "Date": "2004-10-05",
+ "Open": 1134.81,
+ "High": 1137.87,
+ "Low": 1132.03,
+ "Close": 1134.48,
+ "Volume": 1734779136
},
{
- "date": "2014-06-25",
- "open": "1949.27",
- "high": "1960.83",
- "low": "1947.49",
- "close": "1959.53",
- "volume": "3106710000"
+ "Date": "2004-10-06",
+ "Open": 1134.16,
+ "High": 1142.05,
+ "Low": 1132.94,
+ "Close": 1142.05,
+ "Volume": 1709455872
},
{
- "date": "2014-06-26",
- "open": "1959.89",
- "high": "1959.89",
- "low": "1944.69",
- "close": "1957.22",
- "volume": "2778840000"
+ "Date": "2004-10-07",
+ "Open": 1141.68,
+ "High": 1141.68,
+ "Low": 1130.46,
+ "Close": 1130.65,
+ "Volume": 1737386496
},
{
- "date": "2014-06-27",
- "open": "1956.56",
- "high": "1961.47",
- "low": "1952.18",
- "close": "1960.96",
- "volume": "4290590000"
+ "Date": "2004-10-08",
+ "Open": 1129.83,
+ "High": 1132.92,
+ "Low": 1120.19,
+ "Close": 1122.14,
+ "Volume": 1607258368
},
{
- "date": "2014-06-30",
- "open": "1960.79",
- "high": "1964.24",
- "low": "1958.22",
- "close": "1960.23",
- "volume": "3037350000"
+ "Date": "2004-10-11",
+ "Open": 1122.92,
+ "High": 1126.2,
+ "Low": 1122.83,
+ "Close": 1124.39,
+ "Volume": 1106937088
},
{
- "date": "2014-07-01",
- "open": "1962.29",
- "high": "1978.58",
- "low": "1962.29",
- "close": "1973.32",
- "volume": "3188240000"
+ "Date": "2004-10-12",
+ "Open": 1122.94,
+ "High": 1124.23,
+ "Low": 1115.77,
+ "Close": 1121.84,
+ "Volume": 1579688832
},
{
- "date": "2014-07-02",
- "open": "1973.06",
- "high": "1976.67",
- "low": "1972.58",
- "close": "1974.62",
- "volume": "2851480000"
+ "Date": "2004-10-13",
+ "Open": 1124.56,
+ "High": 1127.01,
+ "Low": 1109.63,
+ "Close": 1113.65,
+ "Volume": 1914110464
},
{
- "date": "2014-07-03",
- "open": "1975.88",
- "high": "1985.59",
- "low": "1975.88",
- "close": "1985.44",
- "volume": "1998090000"
+ "Date": "2004-10-14",
+ "Open": 1113.55,
+ "High": 1114.97,
+ "Low": 1102.06,
+ "Close": 1103.29,
+ "Volume": 1779990912
},
{
- "date": "2014-07-07",
- "open": "1984.22",
- "high": "1984.22",
- "low": "1974.88",
- "close": "1977.65",
- "volume": "2681260000"
+ "Date": "2004-10-15",
+ "Open": 1104.44,
+ "High": 1113.17,
+ "Low": 1102.14,
+ "Close": 1108.2,
+ "Volume": 1970037248
},
{
- "date": "2014-07-08",
- "open": "1976.39",
- "high": "1976.39",
- "low": "1959.46",
- "close": "1963.71",
- "volume": "3302430000"
+ "Date": "2004-10-18",
+ "Open": 1107.83,
+ "High": 1114.46,
+ "Low": 1103.33,
+ "Close": 1114.02,
+ "Volume": 1604367488
},
{
- "date": "2014-07-09",
- "open": "1965.1",
- "high": "1974.15",
- "low": "1965.1",
- "close": "1972.83",
- "volume": "2858800000"
+ "Date": "2004-10-19",
+ "Open": 1114.79,
+ "High": 1118.03,
+ "Low": 1103.15,
+ "Close": 1103.23,
+ "Volume": 2061922560
},
{
- "date": "2014-07-10",
- "open": "1966.67",
- "high": "1969.84",
- "low": "1952.86",
- "close": "1964.68",
- "volume": "3165690000"
+ "Date": "2004-10-20",
+ "Open": 1102.86,
+ "High": 1104.09,
+ "Low": 1094.25,
+ "Close": 1103.66,
+ "Volume": 2029811456
},
{
- "date": "2014-07-11",
- "open": "1965.76",
- "high": "1968.67",
- "low": "1959.63",
- "close": "1967.57",
- "volume": "2684630000"
+ "Date": "2004-10-21",
+ "Open": 1104.42,
+ "High": 1108.96,
+ "Low": 1098.47,
+ "Close": 1106.49,
+ "Volume": 2120748032
},
{
- "date": "2014-07-14",
- "open": "1969.86",
- "high": "1979.85",
- "low": "1969.86",
- "close": "1977.1",
- "volume": "2744920000"
+ "Date": "2004-10-22",
+ "Open": 1106.37,
+ "High": 1108.32,
+ "Low": 1095.29,
+ "Close": 1095.74,
+ "Volume": 1850195200
},
{
- "date": "2014-07-15",
- "open": "1977.36",
- "high": "1982.52",
- "low": "1965.34",
- "close": "1973.28",
- "volume": "3328740000"
+ "Date": "2004-10-25",
+ "Open": 1095.15,
+ "High": 1096.81,
+ "Low": 1090.19,
+ "Close": 1094.8,
+ "Volume": 1624458240
},
{
- "date": "2014-07-16",
- "open": "1976.35",
- "high": "1983.94",
- "low": "1975.67",
- "close": "1981.57",
- "volume": "3390950000"
+ "Date": "2004-10-26",
+ "Open": 1094.81,
+ "High": 1111.1,
+ "Low": 1094.81,
+ "Close": 1111.09,
+ "Volume": 2027116928
},
{
- "date": "2014-07-17",
- "open": "1979.75",
- "high": "1981.8",
- "low": "1955.59",
- "close": "1958.12",
- "volume": "3381680000"
+ "Date": "2004-10-27",
+ "Open": 1110.66,
+ "High": 1126.29,
+ "Low": 1107.43,
+ "Close": 1125.4,
+ "Volume": 2058522496
},
{
- "date": "2014-07-18",
- "open": "1961.54",
- "high": "1979.91",
- "low": "1960.82",
- "close": "1978.22",
- "volume": "3106060000"
+ "Date": "2004-10-28",
+ "Open": 1125.34,
+ "High": 1130.67,
+ "Low": 1120.57,
+ "Close": 1127.44,
+ "Volume": 1971283456
},
{
- "date": "2014-07-21",
- "open": "1976.93",
- "high": "1976.93",
- "low": "1965.77",
- "close": "1973.63",
- "volume": "2611160000"
+ "Date": "2004-10-29",
+ "Open": 1127.41,
+ "High": 1131.44,
+ "Low": 1124.62,
+ "Close": 1130.2,
+ "Volume": 1793892608
},
{
- "date": "2014-07-22",
- "open": "1975.65",
- "high": "1986.24",
- "low": "1975.65",
- "close": "1983.53",
- "volume": "2890480000"
+ "Date": "2004-11-01",
+ "Open": 1130.26,
+ "High": 1133.43,
+ "Low": 1127.53,
+ "Close": 1130.51,
+ "Volume": 1709019008
},
{
- "date": "2014-07-23",
- "open": "1985.32",
- "high": "1989.23",
- "low": "1982.44",
- "close": "1987.01",
- "volume": "2869720000"
+ "Date": "2004-11-02",
+ "Open": 1130.85,
+ "High": 1140.48,
+ "Low": 1128.12,
+ "Close": 1130.56,
+ "Volume": 1997031552
},
{
- "date": "2014-07-24",
- "open": "1988.07",
- "high": "1991.39",
- "low": "1985.79",
- "close": "1987.98",
- "volume": "3203530000"
+ "Date": "2004-11-03",
+ "Open": 1130.54,
+ "High": 1147.6,
+ "Low": 1130.54,
+ "Close": 1143.2,
+ "Volume": 2116003584
},
{
- "date": "2014-07-25",
- "open": "1984.6",
- "high": "1984.6",
- "low": "1974.37",
- "close": "1978.34",
- "volume": "2638960000"
+ "Date": "2004-11-04",
+ "Open": 1142.39,
+ "High": 1161.67,
+ "Low": 1142.34,
+ "Close": 1161.67,
+ "Volume": 2111799296
},
{
- "date": "2014-07-28",
- "open": "1978.25",
- "high": "1981.52",
- "low": "1967.31",
- "close": "1978.91",
- "volume": "2803320000"
+ "Date": "2004-11-05",
+ "Open": 1163.04,
+ "High": 1170.87,
+ "Low": 1160.36,
+ "Close": 1166.17,
+ "Volume": 2112798720
},
{
- "date": "2014-07-29",
- "open": "1980.03",
- "high": "1984.85",
- "low": "1969.95",
- "close": "1969.95",
- "volume": "3183300000"
+ "Date": "2004-11-08",
+ "Open": 1165.82,
+ "High": 1166.86,
+ "Low": 1162.32,
+ "Close": 1164.89,
+ "Volume": 1610266752
},
{
- "date": "2014-07-30",
- "open": "1973.21",
- "high": "1978.9",
- "low": "1962.42",
- "close": "1970.07",
- "volume": "3448250000"
+ "Date": "2004-11-09",
+ "Open": 1164.97,
+ "High": 1168.97,
+ "Low": 1162.48,
+ "Close": 1164.08,
+ "Volume": 1727175936
},
{
- "date": "2014-07-31",
- "open": "1965.14",
- "high": "1965.14",
- "low": "1930.67",
- "close": "1930.67",
- "volume": "4193000000"
+ "Date": "2004-11-10",
+ "Open": 1164.08,
+ "High": 1169.35,
+ "Low": 1162.51,
+ "Close": 1162.91,
+ "Volume": 1931487744
},
{
- "date": "2014-08-01",
- "open": "1929.8",
- "high": "1937.35",
- "low": "1916.37",
- "close": "1925.15",
- "volume": "3789660000"
+ "Date": "2004-11-11",
+ "Open": 1162.91,
+ "High": 1174.82,
+ "Low": 1162.91,
+ "Close": 1173.48,
+ "Volume": 1662235904
},
{
- "date": "2014-08-04",
- "open": "1926.62",
- "high": "1942.92",
- "low": "1921.2",
- "close": "1938.99",
- "volume": "3072920000"
+ "Date": "2004-11-12",
+ "Open": 1174.18,
+ "High": 1184.17,
+ "Low": 1171.39,
+ "Close": 1184.17,
+ "Volume": 1974065152
},
{
- "date": "2014-08-05",
- "open": "1936.34",
- "high": "1936.34",
- "low": "1913.77",
- "close": "1920.21",
- "volume": "3462520000"
+ "Date": "2004-11-15",
+ "Open": 1183.81,
+ "High": 1184.48,
+ "Low": 1179.85,
+ "Close": 1183.81,
+ "Volume": 1755222016
},
{
- "date": "2014-08-06",
- "open": "1917.29",
- "high": "1927.91",
- "low": "1911.45",
- "close": "1920.24",
- "volume": "3539150000"
+ "Date": "2004-11-16",
+ "Open": 1183.81,
+ "High": 1183.81,
+ "Low": 1175.32,
+ "Close": 1175.43,
+ "Volume": 1590884352
},
{
- "date": "2014-08-07",
- "open": "1923.03",
- "high": "1928.89",
- "low": "1904.78",
- "close": "1909.57",
- "volume": "3230520000"
+ "Date": "2004-11-17",
+ "Open": 1176.63,
+ "High": 1188.46,
+ "Low": 1176.63,
+ "Close": 1181.94,
+ "Volume": 2103494272
},
{
- "date": "2014-08-08",
- "open": "1910.35",
- "high": "1932.38",
- "low": "1909.01",
- "close": "1931.59",
- "volume": "2902280000"
+ "Date": "2004-11-18",
+ "Open": 1181.78,
+ "High": 1184.9,
+ "Low": 1180.09,
+ "Close": 1183.55,
+ "Volume": 1826548352
},
{
- "date": "2014-08-11",
- "open": "1933.43",
- "high": "1944.9",
- "low": "1933.43",
- "close": "1936.92",
- "volume": "2784890000"
+ "Date": "2004-11-19",
+ "Open": 1183.52,
+ "High": 1184,
+ "Low": 1169.17,
+ "Close": 1170.34,
+ "Volume": 1866114176
},
{
- "date": "2014-08-12",
- "open": "1935.73",
- "high": "1939.65",
- "low": "1928.29",
- "close": "1933.75",
- "volume": "2611700000"
+ "Date": "2004-11-22",
+ "Open": 1169.99,
+ "High": 1178.18,
+ "Low": 1167.89,
+ "Close": 1177.24,
+ "Volume": 1695636096
},
{
- "date": "2014-08-13",
- "open": "1935.6",
- "high": "1948.41",
- "low": "1935.6",
- "close": "1946.72",
- "volume": "2718020000"
+ "Date": "2004-11-23",
+ "Open": 1176.63,
+ "High": 1179.52,
+ "Low": 1171.41,
+ "Close": 1176.94,
+ "Volume": 1668577920
},
{
- "date": "2014-08-14",
- "open": "1947.41",
- "high": "1955.23",
- "low": "1947.41",
- "close": "1955.18",
- "volume": "2609460000"
+ "Date": "2004-11-24",
+ "Open": 1178.07,
+ "High": 1182.46,
+ "Low": 1178.07,
+ "Close": 1181.76,
+ "Volume": 1345702272
},
{
- "date": "2014-08-15",
- "open": "1958.87",
- "high": "1964.04",
- "low": "1941.5",
- "close": "1955.06",
- "volume": "3023380000"
+ "Date": "2004-11-26",
+ "Open": 1181.43,
+ "High": 1186.62,
+ "Low": 1181.08,
+ "Close": 1182.65,
+ "Volume": 565602624
},
{
- "date": "2014-08-18",
- "open": "1958.36",
- "high": "1971.99",
- "low": "1958.36",
- "close": "1971.74",
- "volume": "2638160000"
+ "Date": "2004-11-29",
+ "Open": 1182.65,
+ "High": 1186.94,
+ "Low": 1172.37,
+ "Close": 1178.57,
+ "Volume": 1621733760
},
{
- "date": "2014-08-19",
- "open": "1972.73",
- "high": "1982.57",
- "low": "1972.73",
- "close": "1981.6",
- "volume": "2656430000"
+ "Date": "2004-11-30",
+ "Open": 1177.73,
+ "High": 1178.66,
+ "Low": 1173.81,
+ "Close": 1173.82,
+ "Volume": 1883553152
},
{
- "date": "2014-08-20",
- "open": "1980.46",
- "high": "1988.57",
- "low": "1977.68",
- "close": "1986.51",
- "volume": "2579560000"
+ "Date": "2004-12-01",
+ "Open": 1173.78,
+ "High": 1191.37,
+ "Low": 1173.78,
+ "Close": 1191.37,
+ "Volume": 2090598656
},
{
- "date": "2014-08-21",
- "open": "1986.82",
- "high": "1994.76",
- "low": "1986.82",
- "close": "1992.37",
- "volume": "2638920000"
+ "Date": "2004-12-02",
+ "Open": 1190.68,
+ "High": 1194.81,
+ "Low": 1186.66,
+ "Close": 1190.33,
+ "Volume": 2071561344
},
{
- "date": "2014-08-22",
- "open": "1992.6",
- "high": "1993.54",
- "low": "1984.76",
- "close": "1988.4",
- "volume": "2301860000"
+ "Date": "2004-12-03",
+ "Open": 1191.35,
+ "High": 1197.46,
+ "Low": 1187.7,
+ "Close": 1191.17,
+ "Volume": 2110075648
},
{
- "date": "2014-08-25",
- "open": "1991.74",
- "high": "2001.95",
- "low": "1991.74",
- "close": "1997.92",
- "volume": "2233880000"
+ "Date": "2004-12-06",
+ "Open": 1190.84,
+ "High": 1192.41,
+ "Low": 1185.18,
+ "Close": 1190.25,
+ "Volume": 1701963136
},
{
- "date": "2014-08-26",
- "open": "1998.59",
- "high": "2005.04",
- "low": "1998.59",
- "close": "2000.02",
- "volume": "2451950000"
+ "Date": "2004-12-07",
+ "Open": 1190.44,
+ "High": 1192.19,
+ "Low": 1177.07,
+ "Close": 1177.07,
+ "Volume": 1962927488
},
{
- "date": "2014-08-27",
- "open": "2000.54",
- "high": "2002.14",
- "low": "1996.2",
- "close": "2000.12",
- "volume": "2344350000"
+ "Date": "2004-12-08",
+ "Open": 1177.07,
+ "High": 1184.05,
+ "Low": 1176.8,
+ "Close": 1182.81,
+ "Volume": 1781211520
},
{
- "date": "2014-08-28",
- "open": "1997.42",
- "high": "1998.55",
- "low": "1990.52",
- "close": "1996.74",
- "volume": "2282400000"
+ "Date": "2004-12-09",
+ "Open": 1181.18,
+ "High": 1190.51,
+ "Low": 1173.76,
+ "Close": 1189.24,
+ "Volume": 2197511168
},
{
- "date": "2014-08-29",
- "open": "1998.45",
- "high": "2003.38",
- "low": "1994.65",
- "close": "2003.37",
- "volume": "2259130000"
+ "Date": "2004-12-10",
+ "Open": 1187.45,
+ "High": 1191.45,
+ "Low": 1185.24,
+ "Close": 1188,
+ "Volume": 1763220480
},
{
- "date": "2014-09-02",
- "open": "2004.07",
- "high": "2006.12",
- "low": "1994.85",
- "close": "2002.28",
- "volume": "2819980000"
+ "Date": "2004-12-13",
+ "Open": 1189.87,
+ "High": 1198.77,
+ "Low": 1189.87,
+ "Close": 1198.68,
+ "Volume": 1980925952
},
{
- "date": "2014-09-03",
- "open": "2003.57",
- "high": "2009.28",
- "low": "1998.14",
- "close": "2000.72",
- "volume": "2809980000"
+ "Date": "2004-12-14",
+ "Open": 1197.97,
+ "High": 1205.29,
+ "Low": 1197.84,
+ "Close": 1203.38,
+ "Volume": 2127663744
},
{
- "date": "2014-09-04",
- "open": "2001.67",
- "high": "2011.17",
- "low": "1992.54",
- "close": "1997.65",
- "volume": "3072410000"
+ "Date": "2004-12-15",
+ "Open": 1203.32,
+ "High": 1206.61,
+ "Low": 1199.44,
+ "Close": 1205.72,
+ "Volume": 2148646656
},
{
- "date": "2014-09-05",
- "open": "1998",
- "high": "2007.71",
- "low": "1990.1",
- "close": "2007.71",
- "volume": "2818300000"
+ "Date": "2004-12-16",
+ "Open": 1205.3,
+ "High": 1207.97,
+ "Low": 1198.41,
+ "Close": 1203.21,
+ "Volume": 2312115456
},
{
- "date": "2014-09-08",
- "open": "2007.17",
- "high": "2007.17",
- "low": "1995.6",
- "close": "2001.54",
- "volume": "2789090000"
+ "Date": "2004-12-17",
+ "Open": 1202.26,
+ "High": 1203.17,
+ "Low": 1193.44,
+ "Close": 1194.2,
+ "Volume": 2802037760
},
{
- "date": "2014-09-09",
- "open": "2000.73",
- "high": "2001.01",
- "low": "1984.61",
- "close": "1988.44",
- "volume": "2882830000"
+ "Date": "2004-12-20",
+ "Open": 1194.2,
+ "High": 1203.64,
+ "Low": 1193.36,
+ "Close": 1194.65,
+ "Volume": 1836657920
},
{
- "date": "2014-09-10",
- "open": "1988.41",
- "high": "1996.66",
- "low": "1982.99",
- "close": "1995.69",
- "volume": "2912430000"
+ "Date": "2004-12-21",
+ "Open": 1195.2,
+ "High": 1205.93,
+ "Low": 1194.65,
+ "Close": 1205.45,
+ "Volume": 1880597760
},
{
- "date": "2014-09-11",
- "open": "1992.85",
- "high": "1997.65",
- "low": "1985.93",
- "close": "1997.45",
- "volume": "2941690000"
+ "Date": "2004-12-22",
+ "Open": 1205.45,
+ "High": 1211.42,
+ "Low": 1203.81,
+ "Close": 1209.57,
+ "Volume": 1767953920
},
{
- "date": "2014-09-12",
- "open": "1996.74",
- "high": "1996.74",
- "low": "1980.26",
- "close": "1985.54",
- "volume": "3206570000"
+ "Date": "2004-12-23",
+ "Open": 1209.16,
+ "High": 1213.66,
+ "Low": 1208.71,
+ "Close": 1210.13,
+ "Volume": 1243303552
},
{
- "date": "2014-09-15",
- "open": "1986.04",
- "high": "1987.18",
- "low": "1978.48",
- "close": "1984.13",
- "volume": "2776530000"
+ "Date": "2004-12-27",
+ "Open": 1210.13,
+ "High": 1214.17,
+ "Low": 1204.92,
+ "Close": 1204.92,
+ "Volume": 1177331456
},
{
- "date": "2014-09-16",
- "open": "1981.93",
- "high": "2002.28",
- "low": "1979.06",
- "close": "1998.98",
- "volume": "3160310000"
+ "Date": "2004-12-28",
+ "Open": 1205.12,
+ "High": 1213.54,
+ "Low": 1205.12,
+ "Close": 1213.54,
+ "Volume": 1217869952
},
{
- "date": "2014-09-17",
- "open": "1999.3",
- "high": "2010.74",
- "low": "1993.29",
- "close": "2001.57",
- "volume": "3209420000"
+ "Date": "2004-12-29",
+ "Open": 1212.72,
+ "High": 1213.95,
+ "Low": 1210.95,
+ "Close": 1213.45,
+ "Volume": 1175372544
},
{
- "date": "2014-09-18",
- "open": "2003.07",
- "high": "2012.34",
- "low": "2003.07",
- "close": "2011.36",
- "volume": "3235340000"
+ "Date": "2004-12-30",
+ "Open": 1213.48,
+ "High": 1216.47,
+ "Low": 1213.41,
+ "Close": 1213.55,
+ "Volume": 1040844096
},
{
- "date": "2014-09-19",
- "open": "2012.74",
- "high": "2019.26",
- "low": "2006.59",
- "close": "2010.4",
- "volume": "4880220000"
+ "Date": "2004-12-31",
+ "Open": 1213.55,
+ "High": 1217.33,
+ "Low": 1211.65,
+ "Close": 1211.92,
+ "Volume": 988864896
},
{
- "date": "2014-09-22",
- "open": "2009.08",
- "high": "2009.08",
- "low": "1991.01",
- "close": "1994.29",
- "volume": "3349670000"
+ "Date": "2005-01-03",
+ "Open": 1213.43,
+ "High": 1217.9,
+ "Low": 1200.3,
+ "Close": 1202.08,
+ "Volume": 1939760256
},
{
- "date": "2014-09-23",
- "open": "1992.78",
- "high": "1995.41",
- "low": "1982.77",
- "close": "1982.77",
- "volume": "3279350000"
+ "Date": "2005-01-04",
+ "Open": 1202.9,
+ "High": 1205.84,
+ "Low": 1185.39,
+ "Close": 1188.05,
+ "Volume": 2363930368
},
{
- "date": "2014-09-24",
- "open": "1983.34",
- "high": "1999.79",
- "low": "1978.63",
- "close": "1998.3",
- "volume": "3313850000"
+ "Date": "2005-01-05",
+ "Open": 1187.75,
+ "High": 1192.75,
+ "Low": 1183.72,
+ "Close": 1183.74,
+ "Volume": 2069852416
},
{
- "date": "2014-09-25",
- "open": "1997.32",
- "high": "1997.32",
- "low": "1965.99",
- "close": "1965.99",
- "volume": "3273050000"
+ "Date": "2005-01-06",
+ "Open": 1184.41,
+ "High": 1191.63,
+ "Low": 1183.23,
+ "Close": 1187.89,
+ "Volume": 1969391616
},
{
- "date": "2014-09-26",
- "open": "1966.22",
- "high": "1986.37",
- "low": "1966.22",
- "close": "1982.85",
- "volume": "2929440000"
+ "Date": "2005-01-07",
+ "Open": 1189.2,
+ "High": 1192.2,
+ "Low": 1182.11,
+ "Close": 1186.19,
+ "Volume": 1882578560
},
{
- "date": "2014-09-29",
- "open": "1978.96",
- "high": "1981.28",
- "low": "1964.04",
- "close": "1977.8",
- "volume": "3094440000"
+ "Date": "2005-01-10",
+ "Open": 1185.78,
+ "High": 1194.78,
+ "Low": 1184.8,
+ "Close": 1190.25,
+ "Volume": 1756380032
},
{
- "date": "2014-09-30",
- "open": "1978.21",
- "high": "1985.17",
- "low": "1968.96",
- "close": "1972.29",
- "volume": "3951100000"
+ "Date": "2005-01-11",
+ "Open": 1188.49,
+ "High": 1188.49,
+ "Low": 1180.43,
+ "Close": 1182.99,
+ "Volume": 1998949760
},
{
- "date": "2014-10-01",
- "open": "1971.44",
- "high": "1971.44",
- "low": "1941.72",
- "close": "1946.16",
- "volume": "4188590000"
+ "Date": "2005-01-12",
+ "Open": 1182.99,
+ "High": 1187.98,
+ "Low": 1175.64,
+ "Close": 1187.7,
+ "Volume": 2108040448
},
{
- "date": "2014-10-02",
- "open": "1945.83",
- "high": "1952.32",
- "low": "1926.03",
- "close": "1946.17",
- "volume": "4012510000"
+ "Date": "2005-01-13",
+ "Open": 1187.64,
+ "High": 1187.64,
+ "Low": 1175.61,
+ "Close": 1177.45,
+ "Volume": 1992994944
},
{
- "date": "2014-10-03",
- "open": "1948.12",
- "high": "1971.19",
- "low": "1948.12",
- "close": "1967.9",
- "volume": "3560970000"
+ "Date": "2005-01-14",
+ "Open": 1177.45,
+ "High": 1185.21,
+ "Low": 1177.45,
+ "Close": 1184.52,
+ "Volume": 1869477248
},
{
- "date": "2014-10-06",
- "open": "1970.01",
- "high": "1977.84",
- "low": "1958.43",
- "close": "1964.82",
- "volume": "3358220000"
+ "Date": "2005-01-18",
+ "Open": 1183.64,
+ "High": 1195.98,
+ "Low": 1180.1,
+ "Close": 1195.98,
+ "Volume": 2009422336
},
{
- "date": "2014-10-07",
- "open": "1962.36",
- "high": "1962.36",
- "low": "1934.87",
- "close": "1935.1",
- "volume": "3687870000"
+ "Date": "2005-01-19",
+ "Open": 1195.51,
+ "High": 1195.51,
+ "Low": 1184.37,
+ "Close": 1184.63,
+ "Volume": 1951862656
},
{
- "date": "2014-10-08",
- "open": "1935.55",
- "high": "1970.36",
- "low": "1925.25",
- "close": "1968.89",
- "volume": "4441890000"
+ "Date": "2005-01-20",
+ "Open": 1182.52,
+ "High": 1182.52,
+ "Low": 1173.39,
+ "Close": 1175.41,
+ "Volume": 2171702528
},
{
- "date": "2014-10-09",
- "open": "1967.68",
- "high": "1967.68",
- "low": "1927.56",
- "close": "1928.21",
- "volume": "4344020000"
+ "Date": "2005-01-21",
+ "Open": 1175.82,
+ "High": 1179.55,
+ "Low": 1167.82,
+ "Close": 1167.87,
+ "Volume": 2054124032
},
{
- "date": "2014-10-10",
- "open": "1925.63",
- "high": "1936.98",
- "low": "1906.05",
- "close": "1906.13",
- "volume": "4550540000"
+ "Date": "2005-01-24",
+ "Open": 1168.59,
+ "High": 1173.17,
+ "Low": 1163.75,
+ "Close": 1163.75,
+ "Volume": 1955378048
},
{
- "date": "2014-10-13",
- "open": "1905.65",
- "high": "1912.09",
- "low": "1874.14",
- "close": "1874.74",
- "volume": "4352580000"
+ "Date": "2005-01-25",
+ "Open": 1165.31,
+ "High": 1174.3,
+ "Low": 1165.31,
+ "Close": 1168.41,
+ "Volume": 1998962944
},
{
- "date": "2014-10-14",
- "open": "1877.11",
- "high": "1898.71",
- "low": "1871.79",
- "close": "1877.7",
- "volume": "4812010000"
+ "Date": "2005-01-26",
+ "Open": 1170.67,
+ "High": 1175.99,
+ "Low": 1170.67,
+ "Close": 1174.07,
+ "Volume": 2041054720
},
{
- "date": "2014-10-15",
- "open": "1874.18",
- "high": "1874.18",
- "low": "1820.66",
- "close": "1862.49",
- "volume": "6090800000"
+ "Date": "2005-01-27",
+ "Open": 1173.55,
+ "High": 1177.5,
+ "Low": 1170.15,
+ "Close": 1174.55,
+ "Volume": 2093256320
},
{
- "date": "2014-10-16",
- "open": "1855.95",
- "high": "1876.01",
- "low": "1835.02",
- "close": "1862.76",
- "volume": "5073150000"
+ "Date": "2005-01-28",
+ "Open": 1175.05,
+ "High": 1175.63,
+ "Low": 1166.3,
+ "Close": 1171.36,
+ "Volume": 2272179968
},
{
- "date": "2014-10-17",
- "open": "1864.91",
- "high": "1898.16",
- "low": "1864.91",
- "close": "1886.76",
- "volume": "4482120000"
+ "Date": "2005-01-31",
+ "Open": 1173.3,
+ "High": 1182.07,
+ "Low": 1173.3,
+ "Close": 1181.27,
+ "Volume": 2047732864
},
{
- "date": "2014-10-20",
- "open": "1885.62",
- "high": "1905.03",
- "low": "1882.3",
- "close": "1904.01",
- "volume": "3331210000"
+ "Date": "2005-02-01",
+ "Open": 1181.26,
+ "High": 1190.39,
+ "Low": 1180.95,
+ "Close": 1189.41,
+ "Volume": 2057294976
},
{
- "date": "2014-10-21",
- "open": "1909.38",
- "high": "1942.45",
- "low": "1909.38",
- "close": "1941.28",
- "volume": "3987090000"
+ "Date": "2005-02-02",
+ "Open": 1189.78,
+ "High": 1195.25,
+ "Low": 1188.92,
+ "Close": 1193.19,
+ "Volume": 2002781952
},
{
- "date": "2014-10-22",
- "open": "1941.29",
- "high": "1949.31",
- "low": "1926.83",
- "close": "1927.11",
- "volume": "3761930000"
+ "Date": "2005-02-03",
+ "Open": 1193.19,
+ "High": 1193.19,
+ "Low": 1185.63,
+ "Close": 1189.89,
+ "Volume": 1920893440
},
{
- "date": "2014-10-23",
- "open": "1931.02",
- "high": "1961.95",
- "low": "1931.02",
- "close": "1950.82",
- "volume": "3789250000"
+ "Date": "2005-02-04",
+ "Open": 1189.83,
+ "High": 1203.47,
+ "Low": 1189.67,
+ "Close": 1203.03,
+ "Volume": 1994673664
},
{
- "date": "2014-10-24",
- "open": "1951.59",
- "high": "1965.27",
- "low": "1946.27",
- "close": "1964.58",
- "volume": "3078380000"
+ "Date": "2005-02-07",
+ "Open": 1202.91,
+ "High": 1204.15,
+ "Low": 1199.27,
+ "Close": 1201.72,
+ "Volume": 1604257280
},
{
- "date": "2014-10-27",
- "open": "1962.97",
- "high": "1964.64",
- "low": "1951.37",
- "close": "1961.63",
- "volume": "3538860000"
+ "Date": "2005-02-08",
+ "Open": 1201.33,
+ "High": 1205.11,
+ "Low": 1200.16,
+ "Close": 1202.3,
+ "Volume": 1862140544
},
{
- "date": "2014-10-28",
- "open": "1964.14",
- "high": "1985.05",
- "low": "1964.14",
- "close": "1985.05",
- "volume": "3653260000"
+ "Date": "2005-02-09",
+ "Open": 1202.66,
+ "High": 1203.83,
+ "Low": 1191.54,
+ "Close": 1191.99,
+ "Volume": 1891132032
},
{
- "date": "2014-10-29",
- "open": "1983.29",
- "high": "1991.4",
- "low": "1969.04",
- "close": "1982.3",
- "volume": "3740350000"
+ "Date": "2005-02-10",
+ "Open": 1192.64,
+ "High": 1198.75,
+ "Low": 1191.54,
+ "Close": 1197.01,
+ "Volume": 1805496960
},
{
- "date": "2014-10-30",
- "open": "1979.49",
- "high": "1999.4",
- "low": "1974.75",
- "close": "1994.65",
- "volume": "3586150000"
+ "Date": "2005-02-11",
+ "Open": 1196.35,
+ "High": 1208.38,
+ "Low": 1193.28,
+ "Close": 1205.3,
+ "Volume": 1957581440
},
{
- "date": "2014-10-31",
- "open": "2001.2",
- "high": "2018.19",
- "low": "2001.2",
- "close": "2018.05",
- "volume": "4292290000"
+ "Date": "2005-02-14",
+ "Open": 1205.14,
+ "High": 1206.93,
+ "Low": 1203.59,
+ "Close": 1206.14,
+ "Volume": 1578600192
},
{
- "date": "2014-11-03",
- "open": "2018.21",
- "high": "2024.46",
- "low": "2013.68",
- "close": "2017.81",
- "volume": "3555440000"
+ "Date": "2005-02-15",
+ "Open": 1206.35,
+ "High": 1212.44,
+ "Low": 1205.52,
+ "Close": 1210.12,
+ "Volume": 1939107968
},
{
- "date": "2014-11-04",
- "open": "2015.81",
- "high": "2015.98",
- "low": "2001.01",
- "close": "2012.1",
- "volume": "3956260000"
+ "Date": "2005-02-16",
+ "Open": 1209.27,
+ "High": 1212.44,
+ "Low": 1205.06,
+ "Close": 1210.34,
+ "Volume": 1851554432
},
{
- "date": "2014-11-05",
- "open": "2015.29",
- "high": "2023.77",
- "low": "2014.42",
- "close": "2023.57",
- "volume": "3766590000"
+ "Date": "2005-02-17",
+ "Open": 1210.32,
+ "High": 1211.33,
+ "Low": 1200.74,
+ "Close": 1200.75,
+ "Volume": 1931416448
},
{
- "date": "2014-11-06",
- "open": "2023.33",
- "high": "2031.61",
- "low": "2015.86",
- "close": "2031.21",
- "volume": "3669770000"
+ "Date": "2005-02-18",
+ "Open": 1201.05,
+ "High": 1202.92,
+ "Low": 1197.35,
+ "Close": 1201.59,
+ "Volume": 1884519552
},
{
- "date": "2014-11-07",
- "open": "2032.36",
- "high": "2034.26",
- "low": "2025.07",
- "close": "2031.92",
- "volume": "3704280000"
+ "Date": "2005-02-22",
+ "Open": 1199.81,
+ "High": 1202.48,
+ "Low": 1184.16,
+ "Close": 1184.16,
+ "Volume": 2122116352
},
{
- "date": "2014-11-10",
- "open": "2032.01",
- "high": "2038.7",
- "low": "2030.17",
- "close": "2038.26",
- "volume": "3284940000"
+ "Date": "2005-02-23",
+ "Open": 1185.09,
+ "High": 1193.52,
+ "Low": 1184.16,
+ "Close": 1190.8,
+ "Volume": 1952744704
},
{
- "date": "2014-11-11",
- "open": "2038.2",
- "high": "2041.28",
- "low": "2035.28",
- "close": "2039.68",
- "volume": "2958320000"
+ "Date": "2005-02-24",
+ "Open": 1190.5,
+ "High": 1200.42,
+ "Low": 1187.8,
+ "Close": 1200.2,
+ "Volume": 1917768960
},
{
- "date": "2014-11-12",
- "open": "2037.75",
- "high": "2040.33",
- "low": "2031.95",
- "close": "2038.25",
- "volume": "3246650000"
+ "Date": "2005-02-25",
+ "Open": 1200.17,
+ "High": 1212.15,
+ "Low": 1199.61,
+ "Close": 1211.37,
+ "Volume": 1770946432
},
{
- "date": "2014-11-13",
- "open": "2039.21",
- "high": "2046.18",
- "low": "2030.44",
- "close": "2039.33",
- "volume": "3455270000"
+ "Date": "2005-02-28",
+ "Open": 1210.2,
+ "High": 1210.22,
+ "Low": 1198.13,
+ "Close": 1203.6,
+ "Volume": 2213464064
},
{
- "date": "2014-11-14",
- "open": "2039.74",
- "high": "2042.22",
- "low": "2035.2",
- "close": "2039.82",
- "volume": "3227130000"
+ "Date": "2005-03-01",
+ "Open": 1204.72,
+ "High": 1212.25,
+ "Low": 1204.72,
+ "Close": 1210.41,
+ "Volume": 1970889984
},
{
- "date": "2014-11-17",
- "open": "2038.29",
- "high": "2043.07",
- "low": "2034.46",
- "close": "2041.32",
- "volume": "3152890000"
+ "Date": "2005-03-02",
+ "Open": 1209.21,
+ "High": 1215.79,
+ "Low": 1204.22,
+ "Close": 1210.08,
+ "Volume": 1966190720
},
{
- "date": "2014-11-18",
- "open": "2041.48",
- "high": "2056.08",
- "low": "2041.48",
- "close": "2051.8",
- "volume": "3416190000"
+ "Date": "2005-03-03",
+ "Open": 1210.57,
+ "High": 1215.72,
+ "Low": 1204.45,
+ "Close": 1210.47,
+ "Volume": 1932766848
},
{
- "date": "2014-11-19",
- "open": "2051.16",
- "high": "2052.14",
- "low": "2040.37",
- "close": "2048.72",
- "volume": "3390850000"
+ "Date": "2005-03-04",
+ "Open": 1212.69,
+ "High": 1224.76,
+ "Low": 1212.69,
+ "Close": 1222.12,
+ "Volume": 1911626368
},
{
- "date": "2014-11-20",
- "open": "2045.87",
- "high": "2053.84",
- "low": "2040.49",
- "close": "2052.75",
- "volume": "3128290000"
+ "Date": "2005-03-07",
+ "Open": 1222.85,
+ "High": 1229.11,
+ "Low": 1222.42,
+ "Close": 1225.31,
+ "Volume": 1904681728
},
{
- "date": "2014-11-21",
- "open": "2057.46",
- "high": "2071.46",
- "low": "2056.75",
- "close": "2063.5",
- "volume": "3916420000"
+ "Date": "2005-03-08",
+ "Open": 1224.84,
+ "High": 1225.69,
+ "Low": 1218.57,
+ "Close": 1219.43,
+ "Volume": 1796426240
},
{
- "date": "2014-11-24",
- "open": "2065.07",
- "high": "2070.17",
- "low": "2065.07",
- "close": "2069.41",
- "volume": "3128060000"
+ "Date": "2005-03-09",
+ "Open": 1219.13,
+ "High": 1219.4,
+ "Low": 1206.66,
+ "Close": 1207.01,
+ "Volume": 2097797248
},
{
- "date": "2014-11-25",
- "open": "2070.15",
- "high": "2074.21",
- "low": "2064.75",
- "close": "2067.03",
- "volume": "3392940000"
+ "Date": "2005-03-10",
+ "Open": 1207.48,
+ "High": 1211.23,
+ "Low": 1201.41,
+ "Close": 1209.25,
+ "Volume": 1856336256
},
{
- "date": "2014-11-26",
- "open": "2067.36",
- "high": "2073.29",
- "low": "2066.62",
- "close": "2072.83",
- "volume": "2745260000"
+ "Date": "2005-03-11",
+ "Open": 1209.52,
+ "High": 1213.04,
+ "Low": 1198.15,
+ "Close": 1200.08,
+ "Volume": 1770243968
},
{
- "date": "2014-11-28",
- "open": "2074.78",
- "high": "2075.76",
- "low": "2065.06",
- "close": "2067.56",
- "volume": "2504640000"
+ "Date": "2005-03-14",
+ "Open": 1200.46,
+ "High": 1206.83,
+ "Low": 1199.51,
+ "Close": 1206.83,
+ "Volume": 1686366336
},
{
- "date": "2014-12-01",
- "open": "2065.78",
- "high": "2065.78",
- "low": "2049.57",
- "close": "2053.44",
- "volume": "4159010000"
+ "Date": "2005-03-15",
+ "Open": 1207.56,
+ "High": 1210.54,
+ "Low": 1197.75,
+ "Close": 1197.75,
+ "Volume": 1759889152
},
{
- "date": "2014-12-02",
- "open": "2053.77",
- "high": "2068.77",
- "low": "2053.77",
- "close": "2066.55",
- "volume": "3686650000"
+ "Date": "2005-03-16",
+ "Open": 1197.11,
+ "High": 1197.11,
+ "Low": 1185.61,
+ "Close": 1188.07,
+ "Volume": 2091977856
},
{
- "date": "2014-12-03",
- "open": "2067.45",
- "high": "2076.28",
- "low": "2066.65",
- "close": "2074.33",
- "volume": "3612680000"
+ "Date": "2005-03-17",
+ "Open": 1188.09,
+ "High": 1193.28,
+ "Low": 1186.34,
+ "Close": 1190.21,
+ "Volume": 1834303232
},
{
- "date": "2014-12-04",
- "open": "2073.64",
- "high": "2077.34",
- "low": "2062.34",
- "close": "2071.92",
- "volume": "3408340000"
+ "Date": "2005-03-18",
+ "Open": 1190.32,
+ "High": 1191.98,
+ "Low": 1182.78,
+ "Close": 1189.65,
+ "Volume": 2826478080
},
{
- "date": "2014-12-05",
- "open": "2072.78",
- "high": "2079.47",
- "low": "2070.81",
- "close": "2075.37",
- "volume": "3419620000"
+ "Date": "2005-03-21",
+ "Open": 1189.52,
+ "High": 1189.52,
+ "Low": 1178.82,
+ "Close": 1183.78,
+ "Volume": 1734241536
},
{
- "date": "2014-12-08",
- "open": "2074.84",
- "high": "2075.78",
- "low": "2054.27",
- "close": "2060.31",
- "volume": "3800990000"
+ "Date": "2005-03-22",
+ "Open": 1183.83,
+ "High": 1189.59,
+ "Low": 1171.63,
+ "Close": 1171.71,
+ "Volume": 2088988672
},
{
- "date": "2014-12-09",
- "open": "2056.55",
- "high": "2060.6",
- "low": "2034.17",
- "close": "2059.82",
- "volume": "3970150000"
+ "Date": "2005-03-23",
+ "Open": 1171.4,
+ "High": 1176.26,
+ "Low": 1168.7,
+ "Close": 1172.53,
+ "Volume": 2141624960
},
{
- "date": "2014-12-10",
- "open": "2058.86",
- "high": "2058.86",
- "low": "2024.26",
- "close": "2026.14",
- "volume": "4114440000"
+ "Date": "2005-03-24",
+ "Open": 1172.55,
+ "High": 1180.11,
+ "Low": 1171.42,
+ "Close": 1171.42,
+ "Volume": 1631949440
},
{
- "date": "2014-12-11",
- "open": "2027.92",
- "high": "2055.53",
- "low": "2027.92",
- "close": "2035.33",
- "volume": "3917950000"
+ "Date": "2005-03-28",
+ "Open": 1172.42,
+ "High": 1179.91,
+ "Low": 1172.42,
+ "Close": 1174.28,
+ "Volume": 1596085376
},
{
- "date": "2014-12-12",
- "open": "2030.36",
- "high": "2032.25",
- "low": "2002.33",
- "close": "2002.33",
- "volume": "4157650000"
+ "Date": "2005-03-29",
+ "Open": 1174.24,
+ "High": 1179.39,
+ "Low": 1163.69,
+ "Close": 1165.36,
+ "Volume": 2054929280
},
{
- "date": "2014-12-15",
- "open": "2005.03",
- "high": "2018.69",
- "low": "1982.26",
- "close": "1989.63",
- "volume": "4361990000"
+ "Date": "2005-03-30",
+ "Open": 1166.06,
+ "High": 1181.54,
+ "Low": 1166.06,
+ "Close": 1181.41,
+ "Volume": 1960208000
},
{
- "date": "2014-12-16",
- "open": "1986.71",
- "high": "2016.89",
- "low": "1972.56",
- "close": "1972.74",
- "volume": "4958680000"
+ "Date": "2005-03-31",
+ "Open": 1181.54,
+ "High": 1184.53,
+ "Low": 1179.49,
+ "Close": 1180.59,
+ "Volume": 1983705344
},
{
- "date": "2014-12-17",
- "open": "1973.77",
- "high": "2016.75",
- "low": "1973.77",
- "close": "2012.89",
- "volume": "4942370000"
+ "Date": "2005-04-01",
+ "Open": 1181.44,
+ "High": 1189.8,
+ "Low": 1169.91,
+ "Close": 1172.92,
+ "Volume": 2090724352
},
{
- "date": "2014-12-18",
- "open": "2018.98",
- "high": "2061.23",
- "low": "2018.98",
- "close": "2061.23",
- "volume": "4703380000"
+ "Date": "2005-04-04",
+ "Open": 1172.79,
+ "High": 1178.61,
+ "Low": 1167.72,
+ "Close": 1176.12,
+ "Volume": 2006592384
},
{
- "date": "2014-12-19",
- "open": "2061.04",
- "high": "2077.85",
- "low": "2061.03",
- "close": "2070.65",
- "volume": "6465530000"
+ "Date": "2005-04-05",
+ "Open": 1176.52,
+ "High": 1183.56,
+ "Low": 1176.52,
+ "Close": 1181.39,
+ "Volume": 1831030912
},
{
- "date": "2014-12-22",
- "open": "2069.28",
- "high": "2078.76",
- "low": "2069.28",
- "close": "2078.54",
- "volume": "3369520000"
+ "Date": "2005-04-06",
+ "Open": 1181.63,
+ "High": 1189.34,
+ "Low": 1181.63,
+ "Close": 1184.07,
+ "Volume": 1815468160
},
{
- "date": "2014-12-23",
- "open": "2081.48",
- "high": "2086.73",
- "low": "2079.77",
- "close": "2082.17",
- "volume": "3043950000"
+ "Date": "2005-04-07",
+ "Open": 1184.23,
+ "High": 1191.88,
+ "Low": 1183.81,
+ "Close": 1191.14,
+ "Volume": 1890689024
},
{
- "date": "2014-12-24",
- "open": "2083.25",
- "high": "2087.56",
- "low": "2081.86",
- "close": "2081.88",
- "volume": "1416980000"
+ "Date": "2005-04-08",
+ "Open": 1191.22,
+ "High": 1191.75,
+ "Low": 1181.13,
+ "Close": 1181.2,
+ "Volume": 1558553984
},
{
- "date": "2014-12-26",
- "open": "2084.3",
- "high": "2092.7",
- "low": "2084.3",
- "close": "2088.77",
- "volume": "1735230000"
+ "Date": "2005-04-11",
+ "Open": 1181.35,
+ "High": 1184.07,
+ "Low": 1178.69,
+ "Close": 1181.21,
+ "Volume": 1446312192
},
{
- "date": "2014-12-29",
- "open": "2087.63",
- "high": "2093.55",
- "low": "2085.75",
- "close": "2090.57",
- "volume": "2452360000"
+ "Date": "2005-04-12",
+ "Open": 1180.87,
+ "High": 1190.17,
+ "Low": 1170.85,
+ "Close": 1187.76,
+ "Volume": 2050997504
},
{
- "date": "2014-12-30",
- "open": "2088.49",
- "high": "2088.49",
- "low": "2079.53",
- "close": "2080.35",
- "volume": "2440280000"
+ "Date": "2005-04-13",
+ "Open": 1187.2,
+ "High": 1187.2,
+ "Low": 1171.4,
+ "Close": 1173.79,
+ "Volume": 1959890560
},
{
- "date": "2014-12-31",
- "open": "2082.11",
- "high": "2085.58",
- "low": "2057.94",
- "close": "2058.9",
- "volume": "2606070000"
+ "Date": "2005-04-14",
+ "Open": 1173.74,
+ "High": 1174.67,
+ "Low": 1161.7,
+ "Close": 1162.05,
+ "Volume": 2320925696
},
{
- "date": "2015-01-02",
- "open": "2058.9",
- "high": "2072.36",
- "low": "2046.04",
- "close": "2058.2",
- "volume": "2708700000"
+ "Date": "2005-04-15",
+ "Open": 1160.12,
+ "High": 1161.43,
+ "Low": 1141.92,
+ "Close": 1142.62,
+ "Volume": 2827462400
},
{
- "date": "2015-01-05",
- "open": "2054.44",
- "high": "2054.44",
- "low": "2017.34",
- "close": "2020.58",
- "volume": "3799120000"
+ "Date": "2005-04-18",
+ "Open": 1142.4,
+ "High": 1148.92,
+ "Low": 1139.8,
+ "Close": 1145.98,
+ "Volume": 2128695680
},
{
- "date": "2015-01-06",
- "open": "2022.15",
- "high": "2030.25",
- "low": "1992.44",
- "close": "2002.61",
- "volume": "4460110000"
+ "Date": "2005-04-19",
+ "Open": 1147.07,
+ "High": 1154.67,
+ "Low": 1147.07,
+ "Close": 1152.78,
+ "Volume": 2198769920
},
{
- "date": "2015-01-07",
- "open": "2005.55",
- "high": "2029.61",
- "low": "2005.55",
- "close": "2025.9",
- "volume": "3805480000"
+ "Date": "2005-04-20",
+ "Open": 1154.09,
+ "High": 1155.5,
+ "Low": 1136.15,
+ "Close": 1137.5,
+ "Volume": 2399379456
},
{
- "date": "2015-01-08",
- "open": "2030.61",
- "high": "2064.08",
- "low": "2030.61",
- "close": "2062.14",
- "volume": "3934010000"
+ "Date": "2005-04-21",
+ "Open": 1139.3,
+ "High": 1159.95,
+ "Low": 1139.3,
+ "Close": 1159.95,
+ "Volume": 2256837120
},
{
- "date": "2015-01-09",
- "open": "2063.45",
- "high": "2064.43",
- "low": "2038.33",
- "close": "2044.81",
- "volume": "3364140000"
+ "Date": "2005-04-22",
+ "Open": 1159.95,
+ "High": 1159.95,
+ "Low": 1142.95,
+ "Close": 1152.12,
+ "Volume": 1986622848
},
{
- "date": "2015-01-12",
- "open": "2046.13",
- "high": "2049.3",
- "low": "2022.58",
- "close": "2028.26",
- "volume": "3456460000"
+ "Date": "2005-04-25",
+ "Open": 1153.46,
+ "High": 1164.05,
+ "Low": 1153.46,
+ "Close": 1162.1,
+ "Volume": 1681423232
},
{
- "date": "2015-01-13",
- "open": "2031.58",
- "high": "2056.93",
- "low": "2008.25",
- "close": "2023.03",
- "volume": "4107300000"
+ "Date": "2005-04-26",
+ "Open": 1161.81,
+ "High": 1164.8,
+ "Low": 1151.74,
+ "Close": 1151.74,
+ "Volume": 1812176896
},
{
- "date": "2015-01-14",
- "open": "2018.4",
- "high": "2018.4",
- "low": "1988.44",
- "close": "2011.27",
- "volume": "4378680000"
+ "Date": "2005-04-27",
+ "Open": 1151.04,
+ "High": 1159.87,
+ "Low": 1144.42,
+ "Close": 1156.38,
+ "Volume": 1968186368
},
{
- "date": "2015-01-15",
- "open": "2013.75",
- "high": "2021.35",
- "low": "1991.47",
- "close": "1992.67",
- "volume": "4276720000"
+ "Date": "2005-04-28",
+ "Open": 1155.56,
+ "High": 1155.56,
+ "Low": 1143.22,
+ "Close": 1143.22,
+ "Volume": 2074381696
},
{
- "date": "2015-01-16",
- "open": "1992.25",
- "high": "2020.46",
- "low": "1988.12",
- "close": "2019.42",
- "volume": "4056410000"
+ "Date": "2005-04-29",
+ "Open": 1144.79,
+ "High": 1156.97,
+ "Low": 1139.19,
+ "Close": 1156.85,
+ "Volume": 2333225216
},
{
- "date": "2015-01-20",
- "open": "2020.76",
- "high": "2028.94",
- "low": "2004.49",
- "close": "2022.55",
- "volume": "3944340000"
+ "Date": "2005-05-02",
+ "Open": 1156.85,
+ "High": 1162.87,
+ "Low": 1154.71,
+ "Close": 1162.16,
+ "Volume": 1771703808
},
{
- "date": "2015-01-21",
- "open": "2020.19",
- "high": "2038.29",
- "low": "2012.04",
- "close": "2032.12",
- "volume": "3730070000"
+ "Date": "2005-05-03",
+ "Open": 1161.7,
+ "High": 1166.89,
+ "Low": 1156.71,
+ "Close": 1161.17,
+ "Volume": 2126901248
},
{
- "date": "2015-01-22",
- "open": "2034.3",
- "high": "2064.62",
- "low": "2026.38",
- "close": "2063.15",
- "volume": "4176050000"
+ "Date": "2005-05-04",
+ "Open": 1161.57,
+ "High": 1176.01,
+ "Low": 1161.57,
+ "Close": 1175.65,
+ "Volume": 2181093632
},
{
- "date": "2015-01-23",
- "open": "2062.98",
- "high": "2062.98",
- "low": "2050.54",
- "close": "2051.82",
- "volume": "3573560000"
+ "Date": "2005-05-05",
+ "Open": 1175.48,
+ "High": 1178.62,
+ "Low": 1166.77,
+ "Close": 1172.63,
+ "Volume": 1854064896
},
{
- "date": "2015-01-26",
- "open": "2050.42",
- "high": "2057.62",
- "low": "2040.97",
- "close": "2057.09",
- "volume": "3465760000"
+ "Date": "2005-05-06",
+ "Open": 1173.64,
+ "High": 1177.75,
+ "Low": 1170.5,
+ "Close": 1171.35,
+ "Volume": 1617394048
},
{
- "date": "2015-01-27",
- "open": "2047.86",
- "high": "2047.86",
- "low": "2019.91",
- "close": "2029.55",
- "volume": "3329810000"
+ "Date": "2005-05-09",
+ "Open": 1171.24,
+ "High": 1178.87,
+ "Low": 1169.38,
+ "Close": 1178.84,
+ "Volume": 1700302848
},
{
- "date": "2015-01-28",
- "open": "2032.34",
- "high": "2042.49",
- "low": "2001.49",
- "close": "2002.16",
- "volume": "4067530000"
+ "Date": "2005-05-10",
+ "Open": 1177.65,
+ "High": 1177.65,
+ "Low": 1162.98,
+ "Close": 1166.22,
+ "Volume": 1751125376
},
{
- "date": "2015-01-29",
- "open": "2002.45",
- "high": "2024.64",
- "low": "1989.18",
- "close": "2021.25",
- "volume": "4127140000"
+ "Date": "2005-05-11",
+ "Open": 1166.66,
+ "High": 1171.77,
+ "Low": 1157.71,
+ "Close": 1171.11,
+ "Volume": 1786327552
},
{
- "date": "2015-01-30",
- "open": "2019.35",
- "high": "2023.32",
- "low": "1993.38",
- "close": "1994.99",
- "volume": "4568650000"
+ "Date": "2005-05-12",
+ "Open": 1171.1,
+ "High": 1173.37,
+ "Low": 1157.76,
+ "Close": 1159.36,
+ "Volume": 1896249344
},
{
- "date": "2015-02-02",
- "open": "1996.67",
- "high": "2021.66",
- "low": "1980.9",
- "close": "2020.85",
- "volume": "4008330000"
+ "Date": "2005-05-13",
+ "Open": 1160.07,
+ "High": 1163.75,
+ "Low": 1146.18,
+ "Close": 1154.05,
+ "Volume": 2116487168
},
{
- "date": "2015-02-03",
- "open": "2022.71",
- "high": "2050.3",
- "low": "2022.71",
- "close": "2050.03",
- "volume": "4615900000"
+ "Date": "2005-05-16",
+ "Open": 1153.64,
+ "High": 1165.75,
+ "Low": 1153.64,
+ "Close": 1165.69,
+ "Volume": 1649517056
},
{
- "date": "2015-02-04",
- "open": "2048.86",
- "high": "2054.74",
- "low": "2036.72",
- "close": "2041.51",
- "volume": "4141920000"
+ "Date": "2005-05-17",
+ "Open": 1164.73,
+ "High": 1174.35,
+ "Low": 1159.86,
+ "Close": 1173.8,
+ "Volume": 1802341760
},
{
- "date": "2015-02-05",
- "open": "2043.45",
- "high": "2063.55",
- "low": "2043.45",
- "close": "2062.52",
- "volume": "3821990000"
+ "Date": "2005-05-18",
+ "Open": 1174.43,
+ "High": 1187.9,
+ "Low": 1174.43,
+ "Close": 1185.56,
+ "Volume": 2203856640
},
{
- "date": "2015-02-06",
- "open": "2062.28",
- "high": "2072.4",
- "low": "2049.97",
- "close": "2055.47",
- "volume": "4232970000"
+ "Date": "2005-05-19",
+ "Open": 1185.72,
+ "High": 1191.09,
+ "Low": 1184.49,
+ "Close": 1191.08,
+ "Volume": 1734213632
},
{
- "date": "2015-02-09",
- "open": "2053.47",
- "high": "2056.16",
- "low": "2041.88",
- "close": "2046.74",
- "volume": "3549540000"
+ "Date": "2005-05-20",
+ "Open": 1191.14,
+ "High": 1191.22,
+ "Low": 1185.19,
+ "Close": 1189.28,
+ "Volume": 1587289344
},
{
- "date": "2015-02-10",
- "open": "2049.38",
- "high": "2070.86",
- "low": "2048.62",
- "close": "2068.59",
- "volume": "3669850000"
+ "Date": "2005-05-23",
+ "Open": 1189.05,
+ "High": 1197.44,
+ "Low": 1188.76,
+ "Close": 1193.86,
+ "Volume": 1633614336
},
{
- "date": "2015-02-11",
- "open": "2068.55",
- "high": "2073.48",
- "low": "2057.99",
- "close": "2068.53",
- "volume": "3596860000"
+ "Date": "2005-05-24",
+ "Open": 1193.2,
+ "High": 1195.29,
+ "Low": 1189.87,
+ "Close": 1194.07,
+ "Volume": 1648027776
},
{
- "date": "2015-02-12",
- "open": "2069.98",
- "high": "2088.53",
- "low": "2069.98",
- "close": "2088.48",
- "volume": "3788350000"
+ "Date": "2005-05-25",
+ "Open": 1193.22,
+ "High": 1193.22,
+ "Low": 1185.96,
+ "Close": 1190.01,
+ "Volume": 1637841280
},
{
- "date": "2015-02-13",
- "open": "2088.78",
- "high": "2097.03",
- "low": "2086.7",
- "close": "2096.99",
- "volume": "3527450000"
+ "Date": "2005-05-26",
+ "Open": 1190.69,
+ "High": 1198.95,
+ "Low": 1190.69,
+ "Close": 1197.62,
+ "Volume": 1600209920
},
{
- "date": "2015-02-17",
- "open": "2096.47",
- "high": "2101.3",
- "low": "2089.8",
- "close": "2100.34",
- "volume": "3361750000"
+ "Date": "2005-05-27",
+ "Open": 1197.26,
+ "High": 1199.56,
+ "Low": 1195.28,
+ "Close": 1198.78,
+ "Volume": 1223958912
},
{
- "date": "2015-02-18",
- "open": "2099.16",
- "high": "2100.23",
- "low": "2092.15",
- "close": "2099.68",
- "volume": "3370020000"
+ "Date": "2005-05-31",
+ "Open": 1198.3,
+ "High": 1198.32,
+ "Low": 1191.5,
+ "Close": 1191.5,
+ "Volume": 1711726336
},
{
- "date": "2015-02-19",
- "open": "2099.25",
- "high": "2102.13",
- "low": "2090.79",
- "close": "2097.45",
- "volume": "3247100000"
+ "Date": "2005-06-01",
+ "Open": 1191.07,
+ "High": 1205.64,
+ "Low": 1191.03,
+ "Close": 1202.22,
+ "Volume": 1722803456
},
{
- "date": "2015-02-20",
- "open": "2097.65",
- "high": "2110.61",
- "low": "2085.44",
- "close": "2110.3",
- "volume": "3281600000"
+ "Date": "2005-06-02",
+ "Open": 1202.27,
+ "High": 1204.67,
+ "Low": 1198.42,
+ "Close": 1204.29,
+ "Volume": 1681502720
},
{
- "date": "2015-02-23",
- "open": "2109.83",
- "high": "2110.05",
- "low": "2103",
- "close": "2109.66",
- "volume": "3093680000"
+ "Date": "2005-06-03",
+ "Open": 1203.27,
+ "High": 1205.09,
+ "Low": 1194.55,
+ "Close": 1196.02,
+ "Volume": 1553510656
},
{
- "date": "2015-02-24",
- "open": "2109.1",
- "high": "2117.94",
- "low": "2105.87",
- "close": "2115.48",
- "volume": "3199840000"
+ "Date": "2005-06-06",
+ "Open": 1196.06,
+ "High": 1198.78,
+ "Low": 1192.75,
+ "Close": 1197.51,
+ "Volume": 1419962496
},
{
- "date": "2015-02-25",
- "open": "2115.3",
- "high": "2119.59",
- "low": "2109.89",
- "close": "2113.86",
- "volume": "3312340000"
+ "Date": "2005-06-07",
+ "Open": 1197.63,
+ "High": 1208.85,
+ "Low": 1197.26,
+ "Close": 1197.26,
+ "Volume": 1757357056
},
{
- "date": "2015-02-26",
- "open": "2113.91",
- "high": "2113.91",
- "low": "2103.76",
- "close": "2110.74",
- "volume": "3408690000"
+ "Date": "2005-06-08",
+ "Open": 1198.54,
+ "High": 1201.97,
+ "Low": 1193.33,
+ "Close": 1194.67,
+ "Volume": 1573483648
},
{
- "date": "2015-02-27",
- "open": "2110.88",
- "high": "2112.74",
- "low": "2103.75",
- "close": "2104.5",
- "volume": "3547380000"
+ "Date": "2005-06-09",
+ "Open": 1194.47,
+ "High": 1201.86,
+ "Low": 1191.09,
+ "Close": 1200.93,
+ "Volume": 1757060608
},
{
- "date": "2015-03-02",
- "open": "2105.23",
- "high": "2117.52",
- "low": "2104.5",
- "close": "2117.39",
- "volume": "3409490000"
+ "Date": "2005-06-10",
+ "Open": 1200.87,
+ "High": 1202.79,
+ "Low": 1192.64,
+ "Close": 1198.11,
+ "Volume": 1534124416
},
{
- "date": "2015-03-03",
- "open": "2115.76",
- "high": "2115.76",
- "low": "2098.26",
- "close": "2107.78",
- "volume": "3262300000"
+ "Date": "2005-06-13",
+ "Open": 1197.64,
+ "High": 1206.03,
+ "Low": 1194.51,
+ "Close": 1200.82,
+ "Volume": 1484442240
},
{
- "date": "2015-03-04",
- "open": "2107.72",
- "high": "2107.72",
- "low": "2094.49",
- "close": "2098.53",
- "volume": "3421110000"
+ "Date": "2005-06-14",
+ "Open": 1200.64,
+ "High": 1207.53,
+ "Low": 1200.18,
+ "Close": 1203.91,
+ "Volume": 1537814016
},
{
- "date": "2015-03-05",
- "open": "2098.54",
- "high": "2104.25",
- "low": "2095.22",
- "close": "2101.04",
- "volume": "3103030000"
+ "Date": "2005-06-15",
+ "Open": 1204.93,
+ "High": 1208.08,
+ "Low": 1198.66,
+ "Close": 1206.58,
+ "Volume": 1707398656
},
{
- "date": "2015-03-06",
- "open": "2100.91",
- "high": "2100.91",
- "low": "2067.27",
- "close": "2071.26",
- "volume": "3853570000"
+ "Date": "2005-06-16",
+ "Open": 1206.55,
+ "High": 1212.1,
+ "Low": 1205.47,
+ "Close": 1210.96,
+ "Volume": 1710236544
},
{
- "date": "2015-03-09",
- "open": "2072.25",
- "high": "2083.49",
- "low": "2072.21",
- "close": "2079.43",
- "volume": "3349090000"
+ "Date": "2005-06-17",
+ "Open": 1210.93,
+ "High": 1219.55,
+ "Low": 1210.93,
+ "Close": 1216.96,
+ "Volume": 2259004928
},
{
- "date": "2015-03-10",
- "open": "2076.14",
- "high": "2076.14",
- "low": "2044.16",
- "close": "2044.16",
- "volume": "3668900000"
+ "Date": "2005-06-20",
+ "Open": 1216.12,
+ "High": 1219.1,
+ "Low": 1210.65,
+ "Close": 1216.1,
+ "Volume": 1523488128
},
{
- "date": "2015-03-11",
- "open": "2044.69",
- "high": "2050.08",
- "low": "2039.69",
- "close": "2040.24",
- "volume": "3406570000"
+ "Date": "2005-06-21",
+ "Open": 1215.93,
+ "High": 1217.13,
+ "Low": 1211.86,
+ "Close": 1213.61,
+ "Volume": 1633066880
},
{
- "date": "2015-03-12",
- "open": "2041.1",
- "high": "2066.41",
- "low": "2041.1",
- "close": "2065.95",
- "volume": "3405860000"
+ "Date": "2005-06-22",
+ "Open": 1214.34,
+ "High": 1219.59,
+ "Low": 1211.69,
+ "Close": 1213.88,
+ "Volume": 1635499264
},
{
- "date": "2015-03-13",
- "open": "2064.56",
- "high": "2064.56",
- "low": "2041.17",
- "close": "2053.4",
- "volume": "3498560000"
+ "Date": "2005-06-23",
+ "Open": 1214.19,
+ "High": 1216.45,
+ "Low": 1200.72,
+ "Close": 1200.73,
+ "Volume": 2077603072
},
{
- "date": "2015-03-16",
- "open": "2055.35",
- "high": "2081.41",
- "low": "2055.35",
- "close": "2081.19",
- "volume": "3295600000"
+ "Date": "2005-06-24",
+ "Open": 1200.7,
+ "High": 1200.9,
+ "Low": 1191.45,
+ "Close": 1191.57,
+ "Volume": 2183316736
},
{
- "date": "2015-03-17",
- "open": "2080.59",
- "high": "2080.59",
- "low": "2065.08",
- "close": "2074.28",
- "volume": "3221840000"
+ "Date": "2005-06-27",
+ "Open": 1191.33,
+ "High": 1194.33,
+ "Low": 1188.3,
+ "Close": 1190.69,
+ "Volume": 1607539840
},
{
- "date": "2015-03-18",
- "open": "2072.84",
- "high": "2106.85",
- "low": "2061.23",
- "close": "2099.5",
- "volume": "4128210000"
+ "Date": "2005-06-28",
+ "Open": 1191.37,
+ "High": 1202.54,
+ "Low": 1191.37,
+ "Close": 1201.57,
+ "Volume": 1609148544
},
{
- "date": "2015-03-19",
- "open": "2098.69",
- "high": "2098.69",
- "low": "2085.56",
- "close": "2089.27",
- "volume": "3305220000"
+ "Date": "2005-06-29",
+ "Open": 1202.13,
+ "High": 1204.07,
+ "Low": 1198.7,
+ "Close": 1199.85,
+ "Volume": 1654011392
},
{
- "date": "2015-03-20",
- "open": "2090.32",
- "high": "2113.92",
- "low": "2090.32",
- "close": "2108.1",
- "volume": "5554120000"
+ "Date": "2005-06-30",
+ "Open": 1199.93,
+ "High": 1203.27,
+ "Low": 1190.51,
+ "Close": 1191.33,
+ "Volume": 1999839872
},
{
- "date": "2015-03-23",
- "open": "2107.99",
- "high": "2114.86",
- "low": "2104.42",
- "close": "2104.42",
- "volume": "3267960000"
+ "Date": "2005-07-01",
+ "Open": 1191.33,
+ "High": 1197.89,
+ "Low": 1191.33,
+ "Close": 1194.44,
+ "Volume": 1481157504
},
{
- "date": "2015-03-24",
- "open": "2103.94",
- "high": "2107.63",
- "low": "2091.5",
- "close": "2091.5",
- "volume": "3189820000"
+ "Date": "2005-07-05",
+ "Open": 1193.87,
+ "High": 1206.34,
+ "Low": 1192.49,
+ "Close": 1204.99,
+ "Volume": 1630061952
},
{
- "date": "2015-03-25",
- "open": "2093.1",
- "high": "2097.43",
- "low": "2061.05",
- "close": "2061.05",
- "volume": "3521140000"
+ "Date": "2005-07-06",
+ "Open": 1204.83,
+ "High": 1206.11,
+ "Low": 1194.78,
+ "Close": 1194.94,
+ "Volume": 1797037184
},
{
- "date": "2015-03-26",
- "open": "2059.94",
- "high": "2067.15",
- "low": "2045.5",
- "close": "2056.15",
- "volume": "3510670000"
+ "Date": "2005-07-07",
+ "Open": 1193.73,
+ "High": 1198.46,
+ "Low": 1183.55,
+ "Close": 1197.87,
+ "Volume": 1915786880
},
{
- "date": "2015-03-27",
- "open": "2055.78",
- "high": "2062.83",
- "low": "2052.96",
- "close": "2061.02",
- "volume": "3008550000"
+ "Date": "2005-07-08",
+ "Open": 1197.88,
+ "High": 1212.73,
+ "Low": 1197.2,
+ "Close": 1211.86,
+ "Volume": 1750056448
},
{
- "date": "2015-03-30",
- "open": "2064.11",
- "high": "2088.97",
- "low": "2064.11",
- "close": "2086.24",
- "volume": "2917690000"
+ "Date": "2005-07-11",
+ "Open": 1212.11,
+ "High": 1220.03,
+ "Low": 1212.11,
+ "Close": 1219.44,
+ "Volume": 1685734400
},
{
- "date": "2015-03-31",
- "open": "2084.05",
- "high": "2084.05",
- "low": "2067.04",
- "close": "2067.89",
- "volume": "3376550000"
+ "Date": "2005-07-12",
+ "Open": 1219.44,
+ "High": 1225.54,
+ "Low": 1216.6,
+ "Close": 1222.21,
+ "Volume": 1779040768
},
{
- "date": "2015-04-01",
- "open": "2067.63",
- "high": "2067.63",
- "low": "2048.38",
- "close": "2059.69",
- "volume": "3543270000"
+ "Date": "2005-07-13",
+ "Open": 1221.96,
+ "High": 1224.46,
+ "Low": 1219.64,
+ "Close": 1223.29,
+ "Volume": 1670121728
},
{
- "date": "2015-04-02",
- "open": "2060.03",
- "high": "2072.17",
- "low": "2057.32",
- "close": "2066.96",
- "volume": "3095960000"
+ "Date": "2005-07-14",
+ "Open": 1224.14,
+ "High": 1233.16,
+ "Low": 1224.14,
+ "Close": 1226.5,
+ "Volume": 2010786304
},
{
- "date": "2015-04-06",
- "open": "2064.87",
- "high": "2086.99",
- "low": "2056.52",
- "close": "2080.62",
- "volume": "3302970000"
+ "Date": "2005-07-15",
+ "Open": 1226.98,
+ "High": 1229.53,
+ "Low": 1223.5,
+ "Close": 1227.92,
+ "Volume": 1686530944
},
{
- "date": "2015-04-07",
- "open": "2080.79",
- "high": "2089.81",
- "low": "2076.1",
- "close": "2076.33",
- "volume": "3065510000"
+ "Date": "2005-07-18",
+ "Open": 1226.72,
+ "High": 1226.72,
+ "Low": 1221.13,
+ "Close": 1221.13,
+ "Volume": 1424263936
},
{
- "date": "2015-04-08",
- "open": "2076.94",
- "high": "2086.69",
- "low": "2073.3",
- "close": "2081.9",
- "volume": "3265330000"
+ "Date": "2005-07-19",
+ "Open": 1222.47,
+ "High": 1230.34,
+ "Low": 1222.47,
+ "Close": 1229.35,
+ "Volume": 1997867904
},
{
- "date": "2015-04-09",
- "open": "2081.29",
- "high": "2093.31",
- "low": "2074.29",
- "close": "2091.18",
- "volume": "3172360000"
+ "Date": "2005-07-20",
+ "Open": 1227.36,
+ "High": 1236.56,
+ "Low": 1222.91,
+ "Close": 1235.2,
+ "Volume": 2151089664
},
{
- "date": "2015-04-10",
- "open": "2091.51",
- "high": "2102.61",
- "low": "2091.51",
- "close": "2102.06",
- "volume": "3156200000"
+ "Date": "2005-07-21",
+ "Open": 1235.83,
+ "High": 1235.83,
+ "Low": 1224.7,
+ "Close": 1227.04,
+ "Volume": 2133942784
},
{
- "date": "2015-04-13",
- "open": "2102.03",
- "high": "2107.65",
- "low": "2092.33",
- "close": "2092.43",
- "volume": "2908420000"
+ "Date": "2005-07-22",
+ "Open": 1226.58,
+ "High": 1234.19,
+ "Low": 1226.15,
+ "Close": 1233.68,
+ "Volume": 1704085888
},
{
- "date": "2015-04-14",
- "open": "2092.28",
- "high": "2098.62",
- "low": "2083.24",
- "close": "2095.84",
- "volume": "3301270000"
+ "Date": "2005-07-25",
+ "Open": 1233.44,
+ "High": 1238.36,
+ "Low": 1228.15,
+ "Close": 1229.03,
+ "Volume": 1554328832
},
{
- "date": "2015-04-15",
- "open": "2097.82",
- "high": "2111.91",
- "low": "2097.82",
- "close": "2106.63",
- "volume": "4013760000"
+ "Date": "2005-07-26",
+ "Open": 1229.38,
+ "High": 1234.42,
+ "Low": 1229.28,
+ "Close": 1231.16,
+ "Volume": 1791975040
},
{
- "date": "2015-04-16",
- "open": "2105.96",
- "high": "2111.3",
- "low": "2100.02",
- "close": "2104.99",
- "volume": "3434120000"
+ "Date": "2005-07-27",
+ "Open": 1231.33,
+ "High": 1237.64,
+ "Low": 1230.15,
+ "Close": 1236.79,
+ "Volume": 1828027520
},
{
- "date": "2015-04-17",
- "open": "2102.58",
- "high": "2102.58",
- "low": "2072.37",
- "close": "2081.18",
- "volume": "3627600000"
+ "Date": "2005-07-28",
+ "Open": 1236.91,
+ "High": 1245.15,
+ "Low": 1235.81,
+ "Close": 1243.72,
+ "Volume": 1711881600
},
{
- "date": "2015-04-20",
- "open": "2084.11",
- "high": "2103.94",
- "low": "2084.11",
- "close": "2100.4",
- "volume": "3000160000"
+ "Date": "2005-07-29",
+ "Open": 1243.39,
+ "High": 1245.04,
+ "Low": 1234.18,
+ "Close": 1234.18,
+ "Volume": 1624717952
},
{
- "date": "2015-04-21",
- "open": "2102.82",
- "high": "2109.64",
- "low": "2094.38",
- "close": "2097.29",
- "volume": "3243410000"
+ "Date": "2005-08-01",
+ "Open": 1234.86,
+ "High": 1239.1,
+ "Low": 1233.8,
+ "Close": 1235.35,
+ "Volume": 1557033984
},
{
- "date": "2015-04-22",
- "open": "2098.27",
- "high": "2109.98",
- "low": "2091.05",
- "close": "2107.96",
- "volume": "3348480000"
+ "Date": "2005-08-02",
+ "Open": 1235.7,
+ "High": 1244.69,
+ "Low": 1235.7,
+ "Close": 1244.12,
+ "Volume": 1896171392
},
{
- "date": "2015-04-23",
- "open": "2107.21",
- "high": "2120.49",
- "low": "2103.19",
- "close": "2112.93",
- "volume": "3636670000"
+ "Date": "2005-08-03",
+ "Open": 1243.09,
+ "High": 1245.86,
+ "Low": 1240.57,
+ "Close": 1245.04,
+ "Volume": 1859805568
},
{
- "date": "2015-04-24",
- "open": "2112.8",
- "high": "2120.92",
- "low": "2112.8",
- "close": "2117.69",
- "volume": "3375780000"
+ "Date": "2005-08-04",
+ "Open": 1243.8,
+ "High": 1243.8,
+ "Low": 1235.15,
+ "Close": 1235.86,
+ "Volume": 1704929152
},
{
- "date": "2015-04-27",
- "open": "2119.29",
- "high": "2125.92",
- "low": "2107.04",
- "close": "2108.92",
- "volume": "3438750000"
+ "Date": "2005-08-05",
+ "Open": 1235.32,
+ "High": 1235.32,
+ "Low": 1225.62,
+ "Close": 1226.42,
+ "Volume": 1593983616
},
{
- "date": "2015-04-28",
- "open": "2108.35",
- "high": "2116.04",
- "low": "2094.89",
- "close": "2114.76",
- "volume": "3546270000"
+ "Date": "2005-08-08",
+ "Open": 1226.72,
+ "High": 1232.28,
+ "Low": 1222.67,
+ "Close": 1223.13,
+ "Volume": 1524132352
},
{
- "date": "2015-04-29",
- "open": "2112.49",
- "high": "2113.65",
- "low": "2097.41",
- "close": "2106.85",
- "volume": "4074970000"
+ "Date": "2005-08-09",
+ "Open": 1223.42,
+ "High": 1234.11,
+ "Low": 1223.42,
+ "Close": 1231.38,
+ "Volume": 1589020928
},
{
- "date": "2015-04-30",
- "open": "2105.52",
- "high": "2105.52",
- "low": "2077.59",
- "close": "2085.51",
- "volume": "4509680000"
+ "Date": "2005-08-10",
+ "Open": 1231.49,
+ "High": 1242.69,
+ "Low": 1226.58,
+ "Close": 1229.13,
+ "Volume": 1962838784
},
{
- "date": "2015-05-01",
- "open": "2087.38",
- "high": "2108.41",
- "low": "2087.38",
- "close": "2108.29",
- "volume": "3379390000"
+ "Date": "2005-08-11",
+ "Open": 1229.07,
+ "High": 1237.81,
+ "Low": 1228.33,
+ "Close": 1237.81,
+ "Volume": 1719297408
},
{
- "date": "2015-05-04",
- "open": "2110.23",
- "high": "2120.95",
- "low": "2110.23",
- "close": "2114.49",
- "volume": "3091580000"
+ "Date": "2005-08-12",
+ "Open": 1235.57,
+ "High": 1235.57,
+ "Low": 1225.87,
+ "Close": 1230.39,
+ "Volume": 1691711360
},
{
- "date": "2015-05-05",
- "open": "2112.63",
- "high": "2115.24",
- "low": "2088.46",
- "close": "2089.46",
- "volume": "3793950000"
+ "Date": "2005-08-15",
+ "Open": 1230.4,
+ "High": 1236.24,
+ "Low": 1226.2,
+ "Close": 1233.87,
+ "Volume": 1425579904
},
{
- "date": "2015-05-06",
- "open": "2091.26",
- "high": "2098.42",
- "low": "2067.93",
- "close": "2080.15",
- "volume": "3792210000"
+ "Date": "2005-08-16",
+ "Open": 1233.15,
+ "High": 1233.43,
+ "Low": 1219.05,
+ "Close": 1219.34,
+ "Volume": 1626959104
},
{
- "date": "2015-05-07",
- "open": "2079.96",
- "high": "2092.9",
- "low": "2074.99",
- "close": "2088",
- "volume": "3676640000"
+ "Date": "2005-08-17",
+ "Open": 1219.44,
+ "High": 1225.63,
+ "Low": 1218.07,
+ "Close": 1220.24,
+ "Volume": 1725645696
},
{
- "date": "2015-05-08",
- "open": "2092.13",
- "high": "2117.66",
- "low": "2092.13",
- "close": "2116.1",
- "volume": "3399440000"
+ "Date": "2005-08-18",
+ "Open": 1219.62,
+ "High": 1222.64,
+ "Low": 1215.93,
+ "Close": 1219.02,
+ "Volume": 1518895744
},
{
- "date": "2015-05-11",
- "open": "2115.56",
- "high": "2117.69",
- "low": "2104.58",
- "close": "2105.33",
- "volume": "2992670000"
+ "Date": "2005-08-19",
+ "Open": 1219.52,
+ "High": 1225.08,
+ "Low": 1219.52,
+ "Close": 1219.71,
+ "Volume": 1399145472
},
{
- "date": "2015-05-12",
- "open": "2102.87",
- "high": "2105.06",
- "low": "2085.57",
- "close": "2099.12",
- "volume": "3139520000"
+ "Date": "2005-08-22",
+ "Open": 1220.54,
+ "High": 1228.96,
+ "Low": 1216.47,
+ "Close": 1221.73,
+ "Volume": 1389448960
},
{
- "date": "2015-05-13",
- "open": "2099.62",
- "high": "2110.19",
- "low": "2096.04",
- "close": "2098.48",
- "volume": "3374260000"
+ "Date": "2005-08-23",
+ "Open": 1221.77,
+ "High": 1223.04,
+ "Low": 1214.44,
+ "Close": 1217.59,
+ "Volume": 1476025856
},
{
- "date": "2015-05-14",
- "open": "2100.43",
- "high": "2121.45",
- "low": "2100.43",
- "close": "2121.1",
- "volume": "3225740000"
+ "Date": "2005-08-24",
+ "Open": 1217.57,
+ "High": 1224.15,
+ "Low": 1209.37,
+ "Close": 1209.59,
+ "Volume": 1806372352
},
{
- "date": "2015-05-15",
- "open": "2122.07",
- "high": "2123.89",
- "low": "2116.81",
- "close": "2122.73",
- "volume": "3092080000"
+ "Date": "2005-08-25",
+ "Open": 1209.96,
+ "High": 1213.73,
+ "Low": 1209.57,
+ "Close": 1212.37,
+ "Volume": 1375053184
},
{
- "date": "2015-05-18",
- "open": "2121.3",
- "high": "2131.78",
- "low": "2120.01",
- "close": "2129.2",
- "volume": "2888190000"
+ "Date": "2005-08-26",
+ "Open": 1212.4,
+ "High": 1212.4,
+ "Low": 1204.23,
+ "Close": 1205.1,
+ "Volume": 1333709952
},
{
- "date": "2015-05-19",
- "open": "2129.45",
- "high": "2133.02",
- "low": "2124.5",
- "close": "2127.83",
- "volume": "3296030000"
+ "Date": "2005-08-29",
+ "Open": 1204.2,
+ "High": 1214.28,
+ "Low": 1201.53,
+ "Close": 1212.28,
+ "Volume": 1356734208
},
{
- "date": "2015-05-20",
- "open": "2127.79",
- "high": "2134.72",
- "low": "2122.59",
- "close": "2125.85",
- "volume": "3025880000"
+ "Date": "2005-08-30",
+ "Open": 1211.06,
+ "High": 1211.06,
+ "Low": 1201.07,
+ "Close": 1208.41,
+ "Volume": 1639386240
},
{
- "date": "2015-05-21",
- "open": "2125.55",
- "high": "2134.28",
- "low": "2122.95",
- "close": "2130.82",
- "volume": "3070460000"
+ "Date": "2005-08-31",
+ "Open": 1208.48,
+ "High": 1220.36,
+ "Low": 1204.4,
+ "Close": 1220.33,
+ "Volume": 2019938688
},
{
- "date": "2015-05-22",
- "open": "2130.36",
- "high": "2132.15",
- "low": "2126.06",
- "close": "2126.06",
- "volume": "2571860000"
+ "Date": "2005-09-01",
+ "Open": 1219.71,
+ "High": 1227.29,
+ "Low": 1216.18,
+ "Close": 1221.59,
+ "Volume": 1952988160
},
{
- "date": "2015-05-26",
- "open": "2125.34",
- "high": "2125.34",
- "low": "2099.18",
- "close": "2104.2",
- "volume": "3342130000"
+ "Date": "2005-09-02",
+ "Open": 1221.92,
+ "High": 1224.45,
+ "Low": 1217.75,
+ "Close": 1218.02,
+ "Volume": 1390926464
},
{
- "date": "2015-05-27",
- "open": "2105.13",
- "high": "2126.22",
- "low": "2105.13",
- "close": "2123.48",
- "volume": "3127960000"
+ "Date": "2005-09-06",
+ "Open": 1218.02,
+ "High": 1233.61,
+ "Low": 1218.02,
+ "Close": 1233.39,
+ "Volume": 1608421248
},
{
- "date": "2015-05-28",
- "open": "2122.27",
- "high": "2122.27",
- "low": "2112.86",
- "close": "2120.79",
- "volume": "2980350000"
+ "Date": "2005-09-07",
+ "Open": 1233.02,
+ "High": 1237.06,
+ "Low": 1230.93,
+ "Close": 1236.36,
+ "Volume": 1755981568
},
{
- "date": "2015-05-29",
- "open": "2120.66",
- "high": "2120.66",
- "low": "2104.89",
- "close": "2107.39",
- "volume": "3927390000"
+ "Date": "2005-09-08",
+ "Open": 1235.89,
+ "High": 1235.89,
+ "Low": 1229.51,
+ "Close": 1231.67,
+ "Volume": 1839355392
},
{
- "date": "2015-06-01",
- "open": "2108.64",
- "high": "2119.15",
- "low": "2102.54",
- "close": "2111.73",
- "volume": "3011710000"
+ "Date": "2005-09-09",
+ "Open": 1232.06,
+ "High": 1243.13,
+ "Low": 1232.06,
+ "Close": 1241.48,
+ "Volume": 1845799296
},
{
- "date": "2015-06-02",
- "open": "2110.41",
- "high": "2117.59",
- "low": "2099.14",
- "close": "2109.6",
- "volume": "3049350000"
+ "Date": "2005-09-12",
+ "Open": 1241.5,
+ "High": 1242.6,
+ "Low": 1239.15,
+ "Close": 1240.56,
+ "Volume": 1920937088
},
{
- "date": "2015-06-03",
- "open": "2110.64",
- "high": "2121.92",
- "low": "2109.61",
- "close": "2114.07",
- "volume": "3099980000"
+ "Date": "2005-09-13",
+ "Open": 1240.57,
+ "High": 1240.57,
+ "Low": 1231.2,
+ "Close": 1231.2,
+ "Volume": 1978819968
},
{
- "date": "2015-06-04",
- "open": "2112.35",
- "high": "2112.89",
- "low": "2093.23",
- "close": "2095.84",
- "volume": "3200050000"
+ "Date": "2005-09-14",
+ "Open": 1231.25,
+ "High": 1234.74,
+ "Low": 1226.16,
+ "Close": 1227.16,
+ "Volume": 1830481280
},
{
- "date": "2015-06-05",
- "open": "2095.09",
- "high": "2100.99",
- "low": "2085.67",
- "close": "2092.83",
- "volume": "3243690000"
+ "Date": "2005-09-15",
+ "Open": 1227.77,
+ "High": 1231.88,
+ "Low": 1224.85,
+ "Close": 1227.73,
+ "Volume": 1851319680
},
{
- "date": "2015-06-08",
- "open": "2092.34",
- "high": "2093.01",
- "low": "2079.11",
- "close": "2079.28",
- "volume": "2917150000"
+ "Date": "2005-09-16",
+ "Open": 1228.42,
+ "High": 1237.95,
+ "Low": 1228.42,
+ "Close": 1237.91,
+ "Volume": 3174454784
},
{
- "date": "2015-06-09",
- "open": "2079.07",
- "high": "2085.62",
- "low": "2072.14",
- "close": "2080.15",
- "volume": "3034580000"
+ "Date": "2005-09-19",
+ "Open": 1237.64,
+ "High": 1237.64,
+ "Low": 1227.65,
+ "Close": 1231.02,
+ "Volume": 1816460416
},
{
- "date": "2015-06-10",
- "open": "2081.12",
- "high": "2108.5",
- "low": "2081.12",
- "close": "2105.2",
- "volume": "3414320000"
+ "Date": "2005-09-20",
+ "Open": 1231.27,
+ "High": 1236.49,
+ "Low": 1220.07,
+ "Close": 1221.34,
+ "Volume": 2019481600
},
{
- "date": "2015-06-11",
- "open": "2106.24",
- "high": "2115.02",
- "low": "2106.24",
- "close": "2108.86",
- "volume": "3128600000"
+ "Date": "2005-09-21",
+ "Open": 1221.52,
+ "High": 1221.52,
+ "Low": 1209.89,
+ "Close": 1210.2,
+ "Volume": 2117176064
},
{
- "date": "2015-06-12",
- "open": "2107.43",
- "high": "2107.43",
- "low": "2091.33",
- "close": "2094.11",
- "volume": "2719400000"
+ "Date": "2005-09-22",
+ "Open": 1209.98,
+ "High": 1216.64,
+ "Low": 1205.35,
+ "Close": 1214.62,
+ "Volume": 2022738560
},
{
- "date": "2015-06-15",
- "open": "2091.34",
- "high": "2091.34",
- "low": "2072.49",
- "close": "2084.43",
- "volume": "3061570000"
+ "Date": "2005-09-23",
+ "Open": 1214.18,
+ "High": 1218.83,
+ "Low": 1209.8,
+ "Close": 1215.29,
+ "Volume": 1899387520
},
{
- "date": "2015-06-16",
- "open": "2084.26",
- "high": "2097.4",
- "low": "2082.1",
- "close": "2096.29",
- "volume": "2919900000"
+ "Date": "2005-09-26",
+ "Open": 1216.05,
+ "High": 1222.56,
+ "Low": 1211.84,
+ "Close": 1215.63,
+ "Volume": 1849594880
},
{
- "date": "2015-06-17",
- "open": "2097.4",
- "high": "2106.79",
- "low": "2088.86",
- "close": "2100.44",
- "volume": "3222240000"
+ "Date": "2005-09-27",
+ "Open": 1215.92,
+ "High": 1220.17,
+ "Low": 1211.11,
+ "Close": 1215.66,
+ "Volume": 1799941888
},
{
- "date": "2015-06-18",
- "open": "2101.58",
- "high": "2126.65",
- "low": "2101.58",
- "close": "2121.24",
- "volume": "3520360000"
+ "Date": "2005-09-28",
+ "Open": 1216.81,
+ "High": 1220.98,
+ "Low": 1212.72,
+ "Close": 1216.89,
+ "Volume": 1942833920
},
{
- "date": "2015-06-19",
- "open": "2121.06",
- "high": "2121.64",
- "low": "2109.45",
- "close": "2109.99",
- "volume": "4449810000"
+ "Date": "2005-09-29",
+ "Open": 1216.71,
+ "High": 1228.7,
+ "Low": 1211.54,
+ "Close": 1227.68,
+ "Volume": 1983319040
},
{
- "date": "2015-06-22",
- "open": "2112.5",
- "high": "2129.87",
- "low": "2112.5",
- "close": "2122.85",
- "volume": "3030020000"
+ "Date": "2005-09-30",
+ "Open": 1227.68,
+ "High": 1229.57,
+ "Low": 1225.22,
+ "Close": 1228.81,
+ "Volume": 1832002560
},
{
- "date": "2015-06-23",
- "open": "2123.16",
- "high": "2128.03",
- "low": "2119.89",
- "close": "2124.2",
- "volume": "3091190000"
+ "Date": "2005-10-03",
+ "Open": 1228.81,
+ "High": 1233.34,
+ "Low": 1225.15,
+ "Close": 1226.7,
+ "Volume": 1977187840
},
{
- "date": "2015-06-24",
- "open": "2123.65",
- "high": "2125.1",
- "low": "2108.58",
- "close": "2108.58",
- "volume": "3102480000"
+ "Date": "2005-10-04",
+ "Open": 1226.61,
+ "High": 1229.88,
+ "Low": 1214.02,
+ "Close": 1214.47,
+ "Volume": 2443792384
},
{
- "date": "2015-06-25",
- "open": "2109.96",
- "high": "2116.04",
- "low": "2101.78",
- "close": "2102.31",
- "volume": "3214610000"
+ "Date": "2005-10-05",
+ "Open": 1214.37,
+ "High": 1214.37,
+ "Low": 1196.25,
+ "Close": 1196.39,
+ "Volume": 2294716928
},
{
- "date": "2015-06-26",
- "open": "2102.62",
- "high": "2108.92",
- "low": "2095.38",
- "close": "2101.49",
- "volume": "5025470000"
+ "Date": "2005-10-06",
+ "Open": 1196.7,
+ "High": 1202.14,
+ "Low": 1181.92,
+ "Close": 1191.49,
+ "Volume": 2463915520
},
{
- "date": "2015-06-29",
- "open": "2098.63",
- "high": "2098.63",
- "low": "2056.64",
- "close": "2057.64",
- "volume": "3678960000"
+ "Date": "2005-10-07",
+ "Open": 1192.23,
+ "High": 1199.71,
+ "Low": 1191.46,
+ "Close": 1195.9,
+ "Volume": 1802961664
},
{
- "date": "2015-06-30",
- "open": "2061.19",
- "high": "2074.28",
- "low": "2056.32",
- "close": "2063.11",
- "volume": "4078540000"
+ "Date": "2005-10-10",
+ "Open": 1196.02,
+ "High": 1196.52,
+ "Low": 1186.12,
+ "Close": 1187.33,
+ "Volume": 1991921408
},
{
- "date": "2015-07-01",
- "open": "2067",
- "high": "2082.78",
- "low": "2067",
- "close": "2077.42",
- "volume": "3727260000"
+ "Date": "2005-10-11",
+ "Open": 1187.52,
+ "High": 1193.1,
+ "Low": 1183.16,
+ "Close": 1184.87,
+ "Volume": 2044221184
},
{
- "date": "2015-07-02",
- "open": "2078.03",
- "high": "2085.06",
- "low": "2071.02",
- "close": "2076.78",
- "volume": "2996540000"
+ "Date": "2005-10-12",
+ "Open": 1184.37,
+ "High": 1190.02,
+ "Low": 1173.65,
+ "Close": 1177.68,
+ "Volume": 2321938688
},
{
- "date": "2015-07-06",
- "open": "2073.95",
- "high": "2078.61",
- "low": "2058.4",
- "close": "2068.76",
- "volume": "3486360000"
+ "Date": "2005-10-13",
+ "Open": 1177.29,
+ "High": 1179.56,
+ "Low": 1168.2,
+ "Close": 1176.84,
+ "Volume": 2098338944
},
{
- "date": "2015-07-07",
- "open": "2069.52",
- "high": "2083.74",
- "low": "2044.02",
- "close": "2081.34",
- "volume": "4458660000"
+ "Date": "2005-10-14",
+ "Open": 1177.33,
+ "High": 1187.13,
+ "Low": 1175.44,
+ "Close": 1186.57,
+ "Volume": 1838184192
},
{
- "date": "2015-07-08",
- "open": "2077.66",
- "high": "2077.66",
- "low": "2044.66",
- "close": "2046.68",
- "volume": "3608780000"
+ "Date": "2005-10-17",
+ "Open": 1186.44,
+ "High": 1191.21,
+ "Low": 1184.48,
+ "Close": 1190.1,
+ "Volume": 1692922112
},
{
- "date": "2015-07-09",
- "open": "2049.73",
- "high": "2074.28",
- "low": "2049.73",
- "close": "2051.31",
- "volume": "3446810000"
+ "Date": "2005-10-18",
+ "Open": 1189.98,
+ "High": 1189.98,
+ "Low": 1178.13,
+ "Close": 1178.14,
+ "Volume": 1967595904
},
{
- "date": "2015-07-10",
- "open": "2052.74",
- "high": "2081.31",
- "low": "2052.74",
- "close": "2076.62",
- "volume": "3065070000"
+ "Date": "2005-10-19",
+ "Open": 1177.3,
+ "High": 1195.76,
+ "Low": 1170.55,
+ "Close": 1195.76,
+ "Volume": 2414195456
},
{
- "date": "2015-07-13",
- "open": "2080.03",
- "high": "2100.67",
- "low": "2080.03",
- "close": "2099.6",
- "volume": "3096730000"
+ "Date": "2005-10-20",
+ "Open": 1195.07,
+ "High": 1197.3,
+ "Low": 1173.3,
+ "Close": 1177.8,
+ "Volume": 2350112256
},
{
- "date": "2015-07-14",
- "open": "2099.72",
- "high": "2111.98",
- "low": "2098.18",
- "close": "2108.95",
- "volume": "3002120000"
+ "Date": "2005-10-21",
+ "Open": 1178.17,
+ "High": 1186.46,
+ "Low": 1174.92,
+ "Close": 1179.59,
+ "Volume": 2294150400
},
{
- "date": "2015-07-15",
- "open": "2109.01",
- "high": "2114.14",
- "low": "2102.49",
- "close": "2107.4",
- "volume": "3261810000"
+ "Date": "2005-10-24",
+ "Open": 1179.59,
+ "High": 1199.39,
+ "Low": 1179.59,
+ "Close": 1199.38,
+ "Volume": 1955921664
},
{
- "date": "2015-07-16",
- "open": "2110.55",
- "high": "2124.42",
- "low": "2110.55",
- "close": "2124.29",
- "volume": "3227080000"
+ "Date": "2005-10-25",
+ "Open": 1198.55,
+ "High": 1201.3,
+ "Low": 1189.29,
+ "Close": 1196.54,
+ "Volume": 1995236864
},
{
- "date": "2015-07-17",
- "open": "2126.8",
- "high": "2128.91",
- "low": "2119.88",
- "close": "2126.64",
- "volume": "3362750000"
+ "Date": "2005-10-26",
+ "Open": 1196.06,
+ "High": 1204.01,
+ "Low": 1191.38,
+ "Close": 1191.38,
+ "Volume": 2165256960
},
{
- "date": "2015-07-20",
- "open": "2126.85",
- "high": "2132.82",
- "low": "2123.66",
- "close": "2128.28",
- "volume": "3245870000"
+ "Date": "2005-10-27",
+ "Open": 1191.1,
+ "High": 1192.65,
+ "Low": 1178.89,
+ "Close": 1178.9,
+ "Volume": 2002590464
},
{
- "date": "2015-07-21",
- "open": "2127.55",
- "high": "2128.49",
- "low": "2115.4",
- "close": "2119.21",
- "volume": "3343690000"
+ "Date": "2005-10-28",
+ "Open": 1180.54,
+ "High": 1198.41,
+ "Low": 1180.54,
+ "Close": 1198.41,
+ "Volume": 2246009856
},
{
- "date": "2015-07-22",
- "open": "2118.21",
- "high": "2118.51",
- "low": "2110",
- "close": "2114.15",
- "volume": "3694070000"
+ "Date": "2005-10-31",
+ "Open": 1198.91,
+ "High": 1211.43,
+ "Low": 1198.91,
+ "Close": 1207.01,
+ "Volume": 2421097728
},
{
- "date": "2015-07-23",
- "open": "2114.16",
- "high": "2116.87",
- "low": "2098.63",
- "close": "2102.15",
- "volume": "3772810000"
+ "Date": "2005-11-01",
+ "Open": 1205.85,
+ "High": 1207.34,
+ "Low": 1201.66,
+ "Close": 1202.76,
+ "Volume": 2283028224
},
{
- "date": "2015-07-24",
- "open": "2102.24",
- "high": "2106.01",
- "low": "2077.09",
- "close": "2079.65",
- "volume": "3870040000"
+ "Date": "2005-11-02",
+ "Open": 1202.13,
+ "High": 1215.17,
+ "Low": 1201.07,
+ "Close": 1214.76,
+ "Volume": 2566351616
},
{
- "date": "2015-07-27",
- "open": "2078.19",
- "high": "2078.19",
- "low": "2063.52",
- "close": "2067.64",
- "volume": "3836750000"
+ "Date": "2005-11-03",
+ "Open": 1216.2,
+ "High": 1224.7,
+ "Low": 1216.2,
+ "Close": 1219.94,
+ "Volume": 2625809920
},
{
- "date": "2015-07-28",
- "open": "2070.75",
- "high": "2095.6",
- "low": "2069.09",
- "close": "2093.25",
- "volume": "4117740000"
+ "Date": "2005-11-04",
+ "Open": 1220.29,
+ "High": 1222.52,
+ "Low": 1214.45,
+ "Close": 1220.14,
+ "Volume": 1890236544
},
{
- "date": "2015-07-29",
- "open": "2094.7",
- "high": "2110.6",
- "low": "2094.08",
- "close": "2108.57",
- "volume": "4038900000"
+ "Date": "2005-11-07",
+ "Open": 1220.34,
+ "High": 1224.18,
+ "Low": 1217.29,
+ "Close": 1222.81,
+ "Volume": 1809495680
},
{
- "date": "2015-07-30",
- "open": "2106.78",
- "high": "2110.48",
- "low": "2094.97",
- "close": "2108.63",
- "volume": "3579410000"
+ "Date": "2005-11-08",
+ "Open": 1222.26,
+ "High": 1222.26,
+ "Low": 1216.08,
+ "Close": 1218.59,
+ "Volume": 1782687872
},
{
- "date": "2015-07-31",
- "open": "2111.6",
- "high": "2114.24",
- "low": "2102.07",
- "close": "2103.84",
- "volume": "3681340000"
+ "Date": "2005-11-09",
+ "Open": 1218.39,
+ "High": 1226.59,
+ "Low": 1216.53,
+ "Close": 1220.65,
+ "Volume": 1858603008
},
{
- "date": "2015-08-03",
- "open": "2104.49",
- "high": "2105.7",
- "low": "2087.31",
- "close": "2098.04",
- "volume": "3476770000"
+ "Date": "2005-11-10",
+ "Open": 1220.75,
+ "High": 1232.41,
+ "Low": 1215.05,
+ "Close": 1230.96,
+ "Volume": 2230709248
},
{
- "date": "2015-08-04",
- "open": "2097.68",
- "high": "2102.51",
- "low": "2088.6",
- "close": "2093.32",
- "volume": "3546710000"
+ "Date": "2005-11-11",
+ "Open": 1231.36,
+ "High": 1235.7,
+ "Low": 1230.72,
+ "Close": 1234.72,
+ "Volume": 1583288448
},
{
- "date": "2015-08-05",
- "open": "2095.27",
- "high": "2112.66",
- "low": "2095.27",
- "close": "2099.84",
- "volume": "3968680000"
+ "Date": "2005-11-14",
+ "Open": 1234.66,
+ "High": 1237.2,
+ "Low": 1231.78,
+ "Close": 1233.71,
+ "Volume": 1670974592
},
{
- "date": "2015-08-06",
- "open": "2100.75",
- "high": "2103.32",
- "low": "2075.53",
- "close": "2083.56",
- "volume": "4246570000"
+ "Date": "2005-11-15",
+ "Open": 1233.76,
+ "High": 1237.94,
+ "Low": 1226.41,
+ "Close": 1229.01,
+ "Volume": 2015995520
},
{
- "date": "2015-08-07",
- "open": "2082.61",
- "high": "2082.61",
- "low": "2067.91",
- "close": "2077.57",
- "volume": "3602320000"
+ "Date": "2005-11-16",
+ "Open": 1229.36,
+ "High": 1232.24,
+ "Low": 1227.18,
+ "Close": 1231.21,
+ "Volume": 1922848512
},
{
- "date": "2015-08-10",
- "open": "2080.98",
- "high": "2105.35",
- "low": "2080.98",
- "close": "2104.18",
- "volume": "3514460000"
+ "Date": "2005-11-17",
+ "Open": 1231.92,
+ "High": 1242.96,
+ "Low": 1231.92,
+ "Close": 1242.8,
+ "Volume": 2022775808
},
{
- "date": "2015-08-11",
- "open": "2102.66",
- "high": "2102.66",
- "low": "2076.49",
- "close": "2084.07",
- "volume": "3708880000"
+ "Date": "2005-11-18",
+ "Open": 1244.29,
+ "High": 1249.58,
+ "Low": 1240.71,
+ "Close": 1248.27,
+ "Volume": 2426879232
},
{
- "date": "2015-08-12",
- "open": "2081.1",
- "high": "2089.06",
- "low": "2052.09",
- "close": "2086.05",
- "volume": "4269130000"
+ "Date": "2005-11-21",
+ "Open": 1248.2,
+ "High": 1255.89,
+ "Low": 1246.9,
+ "Close": 1254.85,
+ "Volume": 1843964416
},
{
- "date": "2015-08-13",
- "open": "2086.19",
- "high": "2092.93",
- "low": "2078.26",
- "close": "2083.39",
- "volume": "3221300000"
+ "Date": "2005-11-22",
+ "Open": 1254.06,
+ "High": 1261.9,
+ "Low": 1251.4,
+ "Close": 1261.23,
+ "Volume": 2107037440
},
{
- "date": "2015-08-14",
- "open": "2083.15",
- "high": "2092.45",
- "low": "2080.61",
- "close": "2091.54",
- "volume": "2795590000"
+ "Date": "2005-11-23",
+ "Open": 1261.19,
+ "High": 1270.64,
+ "Low": 1259.51,
+ "Close": 1265.61,
+ "Volume": 1826383488
},
{
- "date": "2015-08-17",
- "open": "2089.7",
- "high": "2102.87",
- "low": "2079.3",
- "close": "2102.44",
- "volume": "2867690000"
+ "Date": "2005-11-25",
+ "Open": 1265.88,
+ "High": 1268.78,
+ "Low": 1265.54,
+ "Close": 1268.25,
+ "Volume": 704145792
},
{
- "date": "2015-08-18",
- "open": "2101.99",
- "high": "2103.47",
- "low": "2094.14",
- "close": "2096.92",
- "volume": "2949990000"
+ "Date": "2005-11-28",
+ "Open": 1268.42,
+ "High": 1268.44,
+ "Low": 1257.17,
+ "Close": 1257.46,
+ "Volume": 1769097600
},
{
- "date": "2015-08-19",
- "open": "2095.69",
- "high": "2096.17",
- "low": "2070.53",
- "close": "2079.61",
- "volume": "3512920000"
+ "Date": "2005-11-29",
+ "Open": 1258.02,
+ "High": 1266.18,
+ "Low": 1257.48,
+ "Close": 1257.48,
+ "Volume": 2123760512
},
{
- "date": "2015-08-20",
- "open": "2076.61",
- "high": "2076.61",
- "low": "2035.73",
- "close": "2035.73",
- "volume": "3922470000"
+ "Date": "2005-11-30",
+ "Open": 1257.3,
+ "High": 1260.93,
+ "Low": 1249.39,
+ "Close": 1249.48,
+ "Volume": 2117388928
},
{
- "date": "2015-08-21",
- "open": "2034.08",
- "high": "2034.08",
- "low": "1970.89",
- "close": "1970.89",
- "volume": "5018240000"
+ "Date": "2005-12-01",
+ "Open": 1249.48,
+ "High": 1266.17,
+ "Low": 1249.48,
+ "Close": 1264.67,
+ "Volume": 2123489920
},
{
- "date": "2015-08-24",
- "open": "1965.15",
- "high": "1965.15",
- "low": "1867.01",
- "close": "1893.21",
- "volume": "6612690000"
+ "Date": "2005-12-02",
+ "Open": 1263.56,
+ "High": 1266.85,
+ "Low": 1261.42,
+ "Close": 1265.08,
+ "Volume": 1774785536
},
{
- "date": "2015-08-25",
- "open": "1898.08",
- "high": "1948.04",
- "low": "1867.08",
- "close": "1867.61",
- "volume": "5183560000"
+ "Date": "2005-12-05",
+ "Open": 1264.57,
+ "High": 1264.57,
+ "Low": 1258.12,
+ "Close": 1262.09,
+ "Volume": 1905047680
},
{
- "date": "2015-08-26",
- "open": "1872.75",
- "high": "1943.09",
- "low": "1872.75",
- "close": "1940.51",
- "volume": "5338250000"
+ "Date": "2005-12-06",
+ "Open": 1263.34,
+ "High": 1272.89,
+ "Low": 1262.83,
+ "Close": 1263.7,
+ "Volume": 1908684544
},
{
- "date": "2015-08-27",
- "open": "1942.77",
- "high": "1989.6",
- "low": "1942.77",
- "close": "1987.66",
- "volume": "5006390000"
+ "Date": "2005-12-07",
+ "Open": 1264.27,
+ "High": 1264.85,
+ "Low": 1253.02,
+ "Close": 1257.37,
+ "Volume": 1883949952
},
{
- "date": "2015-08-28",
- "open": "1986.06",
- "high": "1993.48",
- "low": "1975.19",
- "close": "1988.87",
- "volume": "3949080000"
+ "Date": "2005-12-08",
+ "Open": 1257.48,
+ "High": 1263.36,
+ "Low": 1250.91,
+ "Close": 1255.84,
+ "Volume": 2083034496
},
{
- "date": "2015-08-31",
- "open": "1986.73",
- "high": "1986.73",
- "low": "1965.98",
- "close": "1972.18",
- "volume": "3915100000"
+ "Date": "2005-12-09",
+ "Open": 1256.12,
+ "High": 1263.08,
+ "Low": 1254.24,
+ "Close": 1259.37,
+ "Volume": 1742759424
},
{
- "date": "2015-09-01",
- "open": "1970.09",
- "high": "1970.09",
- "low": "1903.07",
- "close": "1913.85",
- "volume": "4371850000"
+ "Date": "2005-12-12",
+ "Open": 1259.86,
+ "High": 1263.86,
+ "Low": 1255.52,
+ "Close": 1260.43,
+ "Volume": 1677534592
},
{
- "date": "2015-09-02",
- "open": "1916.52",
- "high": "1948.91",
- "low": "1916.52",
- "close": "1948.86",
- "volume": "3742620000"
+ "Date": "2005-12-13",
+ "Open": 1259.96,
+ "High": 1272.11,
+ "Low": 1258.56,
+ "Close": 1267.43,
+ "Volume": 2212676864
},
{
- "date": "2015-09-03",
- "open": "1950.79",
- "high": "1975.01",
- "low": "1944.72",
- "close": "1951.13",
- "volume": "3520700000"
+ "Date": "2005-12-14",
+ "Open": 1267.19,
+ "High": 1275.8,
+ "Low": 1267.07,
+ "Close": 1272.74,
+ "Volume": 1993385472
},
{
- "date": "2015-09-04",
- "open": "1947.76",
- "high": "1947.76",
- "low": "1911.21",
- "close": "1921.22",
- "volume": "3167090000"
+ "Date": "2005-12-15",
+ "Open": 1273.14,
+ "High": 1275.17,
+ "Low": 1267.74,
+ "Close": 1270.94,
+ "Volume": 1915499648
},
{
- "date": "2015-09-08",
- "open": "1927.3",
- "high": "1970.42",
- "low": "1927.3",
- "close": "1969.41",
- "volume": "3548650000"
+ "Date": "2005-12-16",
+ "Open": 1271.16,
+ "High": 1275.24,
+ "Low": 1267.32,
+ "Close": 1267.32,
+ "Volume": 2707046656
},
{
- "date": "2015-09-09",
- "open": "1971.45",
- "high": "1988.63",
- "low": "1937.88",
- "close": "1942.04",
- "volume": "3652120000"
+ "Date": "2005-12-19",
+ "Open": 1267.26,
+ "High": 1270.51,
+ "Low": 1259.28,
+ "Close": 1259.92,
+ "Volume": 2033989248
},
{
- "date": "2015-09-10",
- "open": "1941.59",
- "high": "1965.29",
- "low": "1937.19",
- "close": "1952.29",
- "volume": "3626320000"
+ "Date": "2005-12-20",
+ "Open": 1260.01,
+ "High": 1263.86,
+ "Low": 1257.21,
+ "Close": 1259.62,
+ "Volume": 1874535168
},
{
- "date": "2015-09-11",
- "open": "1951.45",
- "high": "1961.05",
- "low": "1939.19",
- "close": "1961.05",
- "volume": "3218590000"
+ "Date": "2005-12-21",
+ "Open": 1259.87,
+ "High": 1269.37,
+ "Low": 1259.87,
+ "Close": 1262.79,
+ "Volume": 1752214912
},
{
- "date": "2015-09-14",
- "open": "1963.06",
- "high": "1963.06",
- "low": "1948.27",
- "close": "1953.03",
- "volume": "3000200000"
+ "Date": "2005-12-22",
+ "Open": 1262.91,
+ "High": 1268.19,
+ "Low": 1262.5,
+ "Close": 1268.12,
+ "Volume": 1678621952
},
{
- "date": "2015-09-15",
- "open": "1955.1",
- "high": "1983.19",
- "low": "1954.3",
- "close": "1978.09",
- "volume": "3239860000"
+ "Date": "2005-12-23",
+ "Open": 1268.38,
+ "High": 1269.76,
+ "Low": 1265.92,
+ "Close": 1268.66,
+ "Volume": 1054209792
},
{
- "date": "2015-09-16",
- "open": "1978.02",
- "high": "1997.26",
- "low": "1977.93",
- "close": "1995.31",
- "volume": "3630680000"
+ "Date": "2005-12-27",
+ "Open": 1268.96,
+ "High": 1271.83,
+ "Low": 1256.54,
+ "Close": 1256.54,
+ "Volume": 1306607744
},
{
- "date": "2015-09-17",
- "open": "1995.33",
- "high": "2020.86",
- "low": "1986.73",
- "close": "1990.2",
- "volume": "4183790000"
+ "Date": "2005-12-28",
+ "Open": 1257.13,
+ "High": 1261.1,
+ "Low": 1256.65,
+ "Close": 1258.17,
+ "Volume": 1249425664
},
{
- "date": "2015-09-18",
- "open": "1989.66",
- "high": "1989.66",
- "low": "1953.45",
- "close": "1958.03",
- "volume": "6021240000"
+ "Date": "2005-12-29",
+ "Open": 1258.15,
+ "High": 1260.61,
+ "Low": 1254.18,
+ "Close": 1254.42,
+ "Volume": 1197379712
},
{
- "date": "2015-09-21",
- "open": "1960.84",
- "high": "1979.64",
- "low": "1955.8",
- "close": "1966.97",
- "volume": "3269350000"
+ "Date": "2005-12-30",
+ "Open": 1254.42,
+ "High": 1254.42,
+ "Low": 1246.59,
+ "Close": 1248.29,
+ "Volume": 1315250944
},
{
- "date": "2015-09-22",
- "open": "1961.39",
- "high": "1961.39",
- "low": "1929.22",
- "close": "1942.74",
- "volume": "3808260000"
+ "Date": "2006-01-03",
+ "Open": 1249.37,
+ "High": 1270.22,
+ "Low": 1245.74,
+ "Close": 1268.8,
+ "Volume": 2288541440
},
{
- "date": "2015-09-23",
- "open": "1943.24",
- "high": "1949.52",
- "low": "1932.57",
- "close": "1938.76",
- "volume": "3190530000"
+ "Date": "2006-01-04",
+ "Open": 1268.89,
+ "High": 1275.37,
+ "Low": 1267.74,
+ "Close": 1273.46,
+ "Volume": 2227213568
},
{
- "date": "2015-09-24",
- "open": "1934.81",
- "high": "1937.17",
- "low": "1908.92",
- "close": "1932.24",
- "volume": "4091530000"
+ "Date": "2006-01-05",
+ "Open": 1273.54,
+ "High": 1276.91,
+ "Low": 1270.3,
+ "Close": 1273.48,
+ "Volume": 2199656960
},
{
- "date": "2015-09-25",
- "open": "1935.93",
- "high": "1952.89",
- "low": "1921.5",
- "close": "1931.34",
- "volume": "3721870000"
+ "Date": "2006-01-06",
+ "Open": 1274.61,
+ "High": 1286.09,
+ "Low": 1274.61,
+ "Close": 1285.45,
+ "Volume": 2395734016
},
{
- "date": "2015-09-28",
- "open": "1929.18",
- "high": "1929.18",
- "low": "1879.21",
- "close": "1881.77",
- "volume": "4326660000"
+ "Date": "2006-01-09",
+ "Open": 1285.56,
+ "High": 1290.78,
+ "Low": 1284.82,
+ "Close": 1290.15,
+ "Volume": 2046660864
},
{
- "date": "2015-09-29",
- "open": "1881.9",
- "high": "1899.48",
- "low": "1871.91",
- "close": "1884.09",
- "volume": "4132390000"
+ "Date": "2006-01-10",
+ "Open": 1288.93,
+ "High": 1289.94,
+ "Low": 1283.76,
+ "Close": 1289.69,
+ "Volume": 2174311424
},
{
- "date": "2015-09-30",
- "open": "1887.14",
- "high": "1920.53",
- "low": "1887.14",
- "close": "1920.03",
- "volume": "4525070000"
+ "Date": "2006-01-11",
+ "Open": 1289.72,
+ "High": 1294.9,
+ "Low": 1288.12,
+ "Close": 1294.18,
+ "Volume": 2250013440
},
{
- "date": "2015-10-01",
- "open": "1919.65",
- "high": "1927.21",
- "low": "1900.7",
- "close": "1923.82",
- "volume": "3983600000"
+ "Date": "2006-01-12",
+ "Open": 1293.83,
+ "High": 1293.83,
+ "Low": 1285.04,
+ "Close": 1286.06,
+ "Volume": 2081052672
},
{
- "date": "2015-10-02",
- "open": "1921.77",
- "high": "1951.36",
- "low": "1893.7",
- "close": "1951.36",
- "volume": "4378570000"
+ "Date": "2006-01-13",
+ "Open": 1286.07,
+ "High": 1288.96,
+ "Low": 1282.78,
+ "Close": 1287.61,
+ "Volume": 2118782976
},
{
- "date": "2015-10-05",
- "open": "1954.33",
- "high": "1989.17",
- "low": "1954.33",
- "close": "1987.05",
- "volume": "4334490000"
+ "Date": "2006-01-17",
+ "Open": 1285.83,
+ "High": 1285.83,
+ "Low": 1278.61,
+ "Close": 1282.93,
+ "Volume": 1960655616
},
{
- "date": "2015-10-06",
- "open": "1986.63",
- "high": "1991.62",
- "low": "1971.99",
- "close": "1979.92",
- "volume": "4202400000"
+ "Date": "2006-01-18",
+ "Open": 1278.91,
+ "High": 1282.43,
+ "Low": 1272.08,
+ "Close": 1277.93,
+ "Volume": 2376620800
},
{
- "date": "2015-10-07",
- "open": "1982.34",
- "high": "1999.31",
- "low": "1976.44",
- "close": "1995.83",
- "volume": "4666470000"
+ "Date": "2006-01-19",
+ "Open": 1278.96,
+ "High": 1287.79,
+ "Low": 1278.6,
+ "Close": 1285.04,
+ "Volume": 2462938624
},
{
- "date": "2015-10-08",
- "open": "1994.01",
- "high": "2016.5",
- "low": "1987.53",
- "close": "2013.43",
- "volume": "3939140000"
+ "Date": "2006-01-20",
+ "Open": 1284.52,
+ "High": 1284.57,
+ "Low": 1260.92,
+ "Close": 1261.49,
+ "Volume": 2790551552
},
{
- "date": "2015-10-09",
- "open": "2013.73",
- "high": "2020.13",
- "low": "2007.61",
- "close": "2014.89",
- "volume": "3706900000"
+ "Date": "2006-01-23",
+ "Open": 1261.98,
+ "High": 1268.19,
+ "Low": 1261.7,
+ "Close": 1263.82,
+ "Volume": 2163203840
},
{
- "date": "2015-10-12",
- "open": "2015.65",
- "high": "2018.66",
- "low": "2010.55",
- "close": "2017.46",
- "volume": "2893250000"
+ "Date": "2006-01-24",
+ "Open": 1264.59,
+ "High": 1271.47,
+ "Low": 1264.59,
+ "Close": 1266.86,
+ "Volume": 2429480192
},
{
- "date": "2015-10-13",
- "open": "2015",
- "high": "2022.34",
- "low": "2001.78",
- "close": "2003.69",
- "volume": "3401920000"
+ "Date": "2006-01-25",
+ "Open": 1267.81,
+ "High": 1271.87,
+ "Low": 1259.42,
+ "Close": 1264.68,
+ "Volume": 2493958912
},
{
- "date": "2015-10-14",
- "open": "2003.66",
- "high": "2009.56",
- "low": "1990.73",
- "close": "1994.24",
- "volume": "3644590000"
+ "Date": "2006-01-26",
+ "Open": 1265.57,
+ "High": 1276.44,
+ "Low": 1265.57,
+ "Close": 1273.83,
+ "Volume": 2699233792
},
{
- "date": "2015-10-15",
- "open": "1996.47",
- "high": "2024.15",
- "low": "1996.47",
- "close": "2023.86",
- "volume": "3746290000"
+ "Date": "2006-01-27",
+ "Open": 1275.4,
+ "High": 1286.38,
+ "Low": 1275.18,
+ "Close": 1283.72,
+ "Volume": 2545977088
},
{
- "date": "2015-10-16",
- "open": "2024.37",
- "high": "2033.54",
- "low": "2020.46",
- "close": "2033.11",
- "volume": "3595430000"
+ "Date": "2006-01-30",
+ "Open": 1283.78,
+ "High": 1287.94,
+ "Low": 1283.51,
+ "Close": 1285.2,
+ "Volume": 2140359936
},
{
- "date": "2015-10-19",
- "open": "2031.73",
- "high": "2034.45",
- "low": "2022.31",
- "close": "2033.66",
- "volume": "3287320000"
+ "Date": "2006-01-31",
+ "Open": 1284.97,
+ "High": 1285.13,
+ "Low": 1276.85,
+ "Close": 1280.08,
+ "Volume": 2506757376
},
{
- "date": "2015-10-20",
- "open": "2033.13",
- "high": "2039.12",
- "low": "2026.61",
- "close": "2030.77",
- "volume": "3331500000"
+ "Date": "2006-02-01",
+ "Open": 1279.19,
+ "High": 1283.33,
+ "Low": 1277.57,
+ "Close": 1282.46,
+ "Volume": 2383717888
},
{
- "date": "2015-10-21",
- "open": "2033.47",
- "high": "2037.97",
- "low": "2017.22",
- "close": "2018.94",
- "volume": "3627790000"
+ "Date": "2006-02-02",
+ "Open": 1281.82,
+ "High": 1281.82,
+ "Low": 1267.72,
+ "Close": 1270.84,
+ "Volume": 2363647488
},
{
- "date": "2015-10-22",
- "open": "2021.88",
- "high": "2055.2",
- "low": "2021.88",
- "close": "2052.51",
- "volume": "4430850000"
+ "Date": "2006-02-03",
+ "Open": 1269.45,
+ "High": 1270.87,
+ "Low": 1261.02,
+ "Close": 1264.03,
+ "Volume": 2318083072
},
{
- "date": "2015-10-23",
- "open": "2058.19",
- "high": "2079.74",
- "low": "2058.19",
- "close": "2075.15",
- "volume": "4108460000"
+ "Date": "2006-02-06",
+ "Open": 1263.85,
+ "High": 1267.04,
+ "Low": 1261.62,
+ "Close": 1265.02,
+ "Volume": 1946348160
},
{
- "date": "2015-10-26",
- "open": "2075.08",
- "high": "2075.14",
- "low": "2066.53",
- "close": "2071.18",
- "volume": "3385800000"
+ "Date": "2006-02-07",
+ "Open": 1264.82,
+ "High": 1265.78,
+ "Low": 1253.61,
+ "Close": 1254.78,
+ "Volume": 2193630208
},
{
- "date": "2015-10-27",
- "open": "2068.75",
- "high": "2070.37",
- "low": "2058.84",
- "close": "2065.89",
- "volume": "4216880000"
+ "Date": "2006-02-08",
+ "Open": 1256.55,
+ "High": 1266.47,
+ "Low": 1255,
+ "Close": 1265.65,
+ "Volume": 2274783232
},
{
- "date": "2015-10-28",
- "open": "2066.48",
- "high": "2090.35",
- "low": "2063.11",
- "close": "2090.35",
- "volume": "4698110000"
+ "Date": "2006-02-09",
+ "Open": 1266.37,
+ "High": 1274.56,
+ "Low": 1262.8,
+ "Close": 1263.78,
+ "Volume": 2238853120
},
{
- "date": "2015-10-29",
- "open": "2088.35",
- "high": "2092.52",
- "low": "2082.63",
- "close": "2089.41",
- "volume": "4008940000"
+ "Date": "2006-02-10",
+ "Open": 1263.82,
+ "High": 1269.89,
+ "Low": 1254.98,
+ "Close": 1266.99,
+ "Volume": 2001630848
},
{
- "date": "2015-10-30",
- "open": "2090",
- "high": "2094.32",
- "low": "2079.34",
- "close": "2079.36",
- "volume": "4256200000"
+ "Date": "2006-02-13",
+ "Open": 1266.13,
+ "High": 1266.26,
+ "Low": 1258.34,
+ "Close": 1262.86,
+ "Volume": 1597098752
},
{
- "date": "2015-11-02",
- "open": "2080.76",
- "high": "2106.2",
- "low": "2080.76",
- "close": "2104.05",
- "volume": "3760020000"
+ "Date": "2006-02-14",
+ "Open": 1263.12,
+ "High": 1278.21,
+ "Low": 1260.8,
+ "Close": 1275.53,
+ "Volume": 2103262464
},
{
- "date": "2015-11-03",
- "open": "2102.63",
- "high": "2116.48",
- "low": "2097.51",
- "close": "2109.79",
- "volume": "4272060000"
+ "Date": "2006-02-15",
+ "Open": 1274.64,
+ "High": 1281,
+ "Low": 1271.06,
+ "Close": 1280,
+ "Volume": 2075661568
},
{
- "date": "2015-11-04",
- "open": "2110.6",
- "high": "2114.59",
- "low": "2096.98",
- "close": "2102.31",
- "volume": "4078870000"
+ "Date": "2006-02-16",
+ "Open": 1280.42,
+ "High": 1289.39,
+ "Low": 1280.18,
+ "Close": 1289.38,
+ "Volume": 2052814080
},
{
- "date": "2015-11-05",
- "open": "2101.68",
- "high": "2108.78",
- "low": "2090.41",
- "close": "2099.93",
- "volume": "4051890000"
+ "Date": "2006-02-17",
+ "Open": 1288.64,
+ "High": 1289.47,
+ "Low": 1284.07,
+ "Close": 1287.24,
+ "Volume": 2011907584
},
{
- "date": "2015-11-06",
- "open": "2098.6",
- "high": "2101.91",
- "low": "2083.74",
- "close": "2099.2",
- "volume": "4369020000"
+ "Date": "2006-02-21",
+ "Open": 1287.14,
+ "High": 1291.92,
+ "Low": 1281.33,
+ "Close": 1283.04,
+ "Volume": 1838790144
},
{
- "date": "2015-11-09",
- "open": "2096.56",
- "high": "2096.56",
- "low": "2068.24",
- "close": "2078.58",
- "volume": "3882350000"
+ "Date": "2006-02-22",
+ "Open": 1283.03,
+ "High": 1294.17,
+ "Low": 1283.03,
+ "Close": 1292.67,
+ "Volume": 2079945088
},
{
- "date": "2015-11-10",
- "open": "2077.19",
- "high": "2083.67",
- "low": "2069.91",
- "close": "2081.72",
- "volume": "3821440000"
+ "Date": "2006-02-23",
+ "Open": 1292.52,
+ "High": 1293.84,
+ "Low": 1285.14,
+ "Close": 1287.79,
+ "Volume": 1902770048
},
{
- "date": "2015-11-11",
- "open": "2083.41",
- "high": "2086.94",
- "low": "2074.85",
- "close": "2075",
- "volume": "3692410000"
+ "Date": "2006-02-24",
+ "Open": 1287.72,
+ "High": 1292.11,
+ "Low": 1285.62,
+ "Close": 1289.43,
+ "Volume": 1643213440
},
{
- "date": "2015-11-12",
- "open": "2072.29",
- "high": "2072.29",
- "low": "2045.66",
- "close": "2045.97",
- "volume": "4016370000"
+ "Date": "2006-02-27",
+ "Open": 1289.79,
+ "High": 1297.57,
+ "Low": 1289.79,
+ "Close": 1294.12,
+ "Volume": 1791890944
},
{
- "date": "2015-11-13",
- "open": "2044.64",
- "high": "2044.64",
- "low": "2022.02",
- "close": "2023.04",
- "volume": "4278750000"
+ "Date": "2006-02-28",
+ "Open": 1293.24,
+ "High": 1293.24,
+ "Low": 1278.66,
+ "Close": 1280.66,
+ "Volume": 2247516416
},
{
- "date": "2015-11-16",
- "open": "2022.08",
- "high": "2053.22",
- "low": "2019.39",
- "close": "2053.19",
- "volume": "3741240000"
+ "Date": "2006-03-01",
+ "Open": 1281.65,
+ "High": 1291.8,
+ "Low": 1281.65,
+ "Close": 1291.24,
+ "Volume": 2246104576
},
{
- "date": "2015-11-17",
- "open": "2053.67",
- "high": "2066.69",
- "low": "2045.9",
- "close": "2050.44",
- "volume": "4427350000"
+ "Date": "2006-03-02",
+ "Open": 1290.25,
+ "High": 1290.98,
+ "Low": 1283.21,
+ "Close": 1289.14,
+ "Volume": 2296929792
},
{
- "date": "2015-11-18",
- "open": "2051.99",
- "high": "2085.31",
- "low": "2051.99",
- "close": "2083.58",
- "volume": "3926390000"
+ "Date": "2006-03-03",
+ "Open": 1287.28,
+ "High": 1297.33,
+ "Low": 1284.2,
+ "Close": 1287.23,
+ "Volume": 2341838848
},
{
- "date": "2015-11-19",
- "open": "2083.7",
- "high": "2086.74",
- "low": "2078.76",
- "close": "2081.24",
- "volume": "3628110000"
+ "Date": "2006-03-06",
+ "Open": 1287.3,
+ "High": 1288.23,
+ "Low": 1275.67,
+ "Close": 1278.26,
+ "Volume": 2163403264
},
{
- "date": "2015-11-20",
- "open": "2082.82",
- "high": "2097.06",
- "low": "2082.82",
- "close": "2089.17",
- "volume": "3929600000"
+ "Date": "2006-03-07",
+ "Open": 1277.88,
+ "High": 1277.88,
+ "Low": 1271.11,
+ "Close": 1275.88,
+ "Volume": 2029692288
},
{
- "date": "2015-11-23",
- "open": "2089.41",
- "high": "2095.61",
- "low": "2081.39",
- "close": "2086.59",
- "volume": "3587980000"
+ "Date": "2006-03-08",
+ "Open": 1275.41,
+ "High": 1280.33,
+ "Low": 1268.42,
+ "Close": 1278.47,
+ "Volume": 2210359552
},
{
- "date": "2015-11-24",
- "open": "2084.42",
- "high": "2094.12",
- "low": "2070.29",
- "close": "2089.14",
- "volume": "3884930000"
+ "Date": "2006-03-09",
+ "Open": 1278.93,
+ "High": 1282.74,
+ "Low": 1272.23,
+ "Close": 1272.23,
+ "Volume": 1951514368
},
{
- "date": "2015-11-25",
- "open": "2089.3",
- "high": "2093",
- "low": "2086.3",
- "close": "2088.87",
- "volume": "2852940000"
+ "Date": "2006-03-10",
+ "Open": 1272.94,
+ "High": 1284.37,
+ "Low": 1271.11,
+ "Close": 1281.58,
+ "Volume": 1866268416
},
{
- "date": "2015-11-27",
- "open": "2088.82",
- "high": "2093.29",
- "low": "2084.13",
- "close": "2090.11",
- "volume": "1466840000"
+ "Date": "2006-03-13",
+ "Open": 1282.45,
+ "High": 1287.37,
+ "Low": 1281.67,
+ "Close": 1284.13,
+ "Volume": 1783245440
},
{
- "date": "2015-11-30",
- "open": "2090.95",
- "high": "2093.81",
- "low": "2080.41",
- "close": "2080.41",
- "volume": "4275030000"
+ "Date": "2006-03-14",
+ "Open": 1283.29,
+ "High": 1298.14,
+ "Low": 1282.67,
+ "Close": 1297.48,
+ "Volume": 1947301760
},
{
- "date": "2015-12-01",
- "open": "2082.93",
- "high": "2103.37",
- "low": "2082.93",
- "close": "2102.63",
- "volume": "3712120000"
+ "Date": "2006-03-15",
+ "Open": 1297.71,
+ "High": 1304.4,
+ "Low": 1294.97,
+ "Close": 1303.02,
+ "Volume": 2223766016
},
{
- "date": "2015-12-02",
- "open": "2101.71",
- "high": "2104.27",
- "low": "2077.11",
- "close": "2079.51",
- "volume": "3950640000"
+ "Date": "2006-03-16",
+ "Open": 1303.75,
+ "High": 1310.45,
+ "Low": 1303.75,
+ "Close": 1305.33,
+ "Volume": 2364288768
},
{
- "date": "2015-12-03",
- "open": "2080.71",
- "high": "2085",
- "low": "2042.35",
- "close": "2049.62",
- "volume": "4306490000"
+ "Date": "2006-03-17",
+ "Open": 1306.66,
+ "High": 1309.79,
+ "Low": 1305.32,
+ "Close": 1307.25,
+ "Volume": 2544656896
},
{
- "date": "2015-12-04",
- "open": "2051.24",
- "high": "2093.84",
- "low": "2051.24",
- "close": "2091.69",
- "volume": "4214910000"
+ "Date": "2006-03-20",
+ "Open": 1307.69,
+ "High": 1310,
+ "Low": 1303.59,
+ "Close": 1305.08,
+ "Volume": 1862627456
},
{
- "date": "2015-12-07",
- "open": "2090.42",
- "high": "2090.42",
- "low": "2066.78",
- "close": "2077.07",
- "volume": "4043820000"
+ "Date": "2006-03-21",
+ "Open": 1305,
+ "High": 1310.88,
+ "Low": 1295.82,
+ "Close": 1297.23,
+ "Volume": 2230108928
},
{
- "date": "2015-12-08",
- "open": "2073.39",
- "high": "2073.85",
- "low": "2052.32",
- "close": "2063.59",
- "volume": "4173570000"
+ "Date": "2006-03-22",
+ "Open": 1295.81,
+ "High": 1305.97,
+ "Low": 1295.81,
+ "Close": 1305.04,
+ "Volume": 2051854336
},
{
- "date": "2015-12-09",
- "open": "2061.17",
- "high": "2080.33",
- "low": "2036.53",
- "close": "2047.62",
- "volume": "4385250000"
+ "Date": "2006-03-23",
+ "Open": 1304.14,
+ "High": 1304.71,
+ "Low": 1298.11,
+ "Close": 1301.67,
+ "Volume": 1940781056
},
{
- "date": "2015-12-10",
- "open": "2047.93",
- "high": "2067.65",
- "low": "2045.67",
- "close": "2052.23",
- "volume": "3715150000"
+ "Date": "2006-03-24",
+ "Open": 1301.71,
+ "High": 1306.53,
+ "Low": 1298.89,
+ "Close": 1302.95,
+ "Volume": 2237841920
},
{
- "date": "2015-12-11",
- "open": "2047.27",
- "high": "2047.27",
- "low": "2008.8",
- "close": "2012.37",
- "volume": "4301060000"
+ "Date": "2006-03-27",
+ "Open": 1302.18,
+ "High": 1303.74,
+ "Low": 1299.09,
+ "Close": 1301.61,
+ "Volume": 1879522048
},
{
- "date": "2015-12-14",
- "open": "2013.37",
- "high": "2022.92",
- "low": "1993.26",
- "close": "2021.94",
- "volume": "4612440000"
+ "Date": "2006-03-28",
+ "Open": 1301.3,
+ "High": 1306.24,
+ "Low": 1291.84,
+ "Close": 1293.23,
+ "Volume": 2051319552
},
{
- "date": "2015-12-15",
- "open": "2025.55",
- "high": "2053.87",
- "low": "2025.55",
- "close": "2043.41",
- "volume": "4353540000"
+ "Date": "2006-03-29",
+ "Open": 1293.87,
+ "High": 1305.6,
+ "Low": 1293.87,
+ "Close": 1302.89,
+ "Volume": 2232757504
},
{
- "date": "2015-12-16",
- "open": "2046.5",
- "high": "2076.72",
- "low": "2042.43",
- "close": "2073.07",
- "volume": "4635450000"
+ "Date": "2006-03-30",
+ "Open": 1303,
+ "High": 1310.15,
+ "Low": 1296.72,
+ "Close": 1300.25,
+ "Volume": 2098635776
},
{
- "date": "2015-12-17",
- "open": "2073.76",
- "high": "2076.37",
- "low": "2041.66",
- "close": "2041.89",
- "volume": "4327390000"
+ "Date": "2006-03-31",
+ "Open": 1300.6,
+ "High": 1303,
+ "Low": 1294.83,
+ "Close": 1294.83,
+ "Volume": 2000397440
},
{
- "date": "2015-12-18",
- "open": "2040.81",
- "high": "2040.81",
- "low": "2005.33",
- "close": "2005.55",
- "volume": "6683070000"
+ "Date": "2006-04-03",
+ "Open": 1302.88,
+ "High": 1309.19,
+ "Low": 1296.65,
+ "Close": 1297.81,
+ "Volume": 2236455680
},
{
- "date": "2015-12-21",
- "open": "2010.27",
- "high": "2022.9",
- "low": "2005.93",
- "close": "2021.15",
- "volume": "3760280000"
+ "Date": "2006-04-04",
+ "Open": 1297.84,
+ "High": 1307.55,
+ "Low": 1294.71,
+ "Close": 1305.93,
+ "Volume": 2066573952
},
{
- "date": "2015-12-22",
- "open": "2023.15",
- "high": "2042.74",
- "low": "2020.49",
- "close": "2038.97",
- "volume": "3520860000"
+ "Date": "2006-04-05",
+ "Open": 1306.52,
+ "High": 1312.81,
+ "Low": 1304.82,
+ "Close": 1311.56,
+ "Volume": 2307753216
},
{
- "date": "2015-12-23",
- "open": "2042.2",
- "high": "2064.73",
- "low": "2042.2",
- "close": "2064.29",
- "volume": "3484090000"
+ "Date": "2006-04-06",
+ "Open": 1311.44,
+ "High": 1311.99,
+ "Low": 1302.44,
+ "Close": 1309.04,
+ "Volume": 2200886272
},
{
- "date": "2015-12-24",
- "open": "2063.52",
- "high": "2067.36",
- "low": "2058.73",
- "close": "2060.99",
- "volume": "1411860000"
+ "Date": "2006-04-07",
+ "Open": 1309.56,
+ "High": 1314.07,
+ "Low": 1294.18,
+ "Close": 1295.5,
+ "Volume": 1946621440
},
{
- "date": "2015-12-28",
- "open": "2057.77",
- "high": "2057.77",
- "low": "2044.2",
- "close": "2056.5",
- "volume": "2492510000"
+ "Date": "2006-04-10",
+ "Open": 1295.51,
+ "High": 1300.74,
+ "Low": 1293.17,
+ "Close": 1296.62,
+ "Volume": 1747024640
},
{
- "date": "2015-12-29",
- "open": "2060.54",
- "high": "2081.56",
- "low": "2060.54",
- "close": "2078.36",
- "volume": "2542000000"
+ "Date": "2006-04-11",
+ "Open": 1296.6,
+ "High": 1300.71,
+ "Low": 1282.96,
+ "Close": 1286.57,
+ "Volume": 2136029440
},
{
- "date": "2015-12-30",
- "open": "2077.34",
- "high": "2077.34",
- "low": "2061.97",
- "close": "2063.36",
- "volume": "2367430000"
+ "Date": "2006-04-12",
+ "Open": 1286.89,
+ "High": 1290.93,
+ "Low": 1286.45,
+ "Close": 1288.12,
+ "Volume": 1705459456
},
{
- "date": "2015-12-31",
- "open": "2060.59",
- "high": "2062.54",
- "low": "2043.62",
- "close": "2043.94",
- "volume": "2655330000"
+ "Date": "2006-04-13",
+ "Open": 1288.12,
+ "High": 1292.09,
+ "Low": 1283.37,
+ "Close": 1289.12,
+ "Volume": 1734214272
},
{
- "date": "2016-01-04",
- "open": "2038.2",
- "high": "2038.2",
- "low": "1989.68",
- "close": "2012.66",
- "volume": "4304880000"
+ "Date": "2006-04-17",
+ "Open": 1289.08,
+ "High": 1292.45,
+ "Low": 1280.74,
+ "Close": 1285.33,
+ "Volume": 1687041664
},
{
- "date": "2016-01-05",
- "open": "2013.78",
- "high": "2021.94",
- "low": "2004.17",
- "close": "2016.71",
- "volume": "3706620000"
+ "Date": "2006-04-18",
+ "Open": 1285.97,
+ "High": 1309.02,
+ "Low": 1285.97,
+ "Close": 1307.65,
+ "Volume": 2467492096
},
{
- "date": "2016-01-06",
- "open": "2011.71",
- "high": "2011.71",
- "low": "1979.05",
- "close": "1990.26",
- "volume": "4336660000"
+ "Date": "2006-04-19",
+ "Open": 1307.94,
+ "High": 1310.39,
+ "Low": 1302.79,
+ "Close": 1309.93,
+ "Volume": 2272038400
},
{
- "date": "2016-01-07",
- "open": "1985.32",
- "high": "1985.32",
- "low": "1938.83",
- "close": "1943.09",
- "volume": "5076590000"
+ "Date": "2006-04-20",
+ "Open": 1309.74,
+ "High": 1318.16,
+ "Low": 1306.38,
+ "Close": 1311.46,
+ "Volume": 2452378112
},
{
- "date": "2016-01-08",
- "open": "1945.97",
- "high": "1960.4",
- "low": "1918.46",
- "close": "1922.03",
- "volume": "4664940000"
+ "Date": "2006-04-21",
+ "Open": 1313.58,
+ "High": 1317.67,
+ "Low": 1306.59,
+ "Close": 1311.28,
+ "Volume": 2445623296
},
{
- "date": "2016-01-11",
- "open": "1926.12",
- "high": "1935.65",
- "low": "1901.1",
- "close": "1923.67",
- "volume": "4607290000"
+ "Date": "2006-04-24",
+ "Open": 1311.28,
+ "High": 1311.28,
+ "Low": 1303.79,
+ "Close": 1308.11,
+ "Volume": 2053558656
},
{
- "date": "2016-01-12",
- "open": "1927.83",
- "high": "1947.38",
- "low": "1914.35",
- "close": "1938.68",
- "volume": "4887260000"
+ "Date": "2006-04-25",
+ "Open": 1308.43,
+ "High": 1310.79,
+ "Low": 1299.17,
+ "Close": 1301.74,
+ "Volume": 2364944384
},
{
- "date": "2016-01-13",
- "open": "1940.34",
- "high": "1950.33",
- "low": "1886.41",
- "close": "1890.28",
- "volume": "5087030000"
+ "Date": "2006-04-26",
+ "Open": 1301.74,
+ "High": 1310.97,
+ "Low": 1301.74,
+ "Close": 1305.41,
+ "Volume": 2317046272
},
{
- "date": "2016-01-14",
- "open": "1891.68",
- "high": "1934.47",
- "low": "1878.93",
- "close": "1921.84",
- "volume": "5241110000"
+ "Date": "2006-04-27",
+ "Open": 1304.56,
+ "High": 1315,
+ "Low": 1295.57,
+ "Close": 1309.72,
+ "Volume": 2800542720
},
{
- "date": "2016-01-15",
- "open": "1916.68",
- "high": "1916.68",
- "low": "1857.83",
- "close": "1880.33",
- "volume": "5468460000"
+ "Date": "2006-04-28",
+ "Open": 1306.77,
+ "High": 1316.04,
+ "Low": 1306.16,
+ "Close": 1310.61,
+ "Volume": 2837778432
},
{
- "date": "2016-01-19",
- "open": "1888.66",
- "high": "1901.44",
- "low": "1864.6",
- "close": "1881.33",
- "volume": "4928350000"
+ "Date": "2006-05-01",
+ "Open": 1311.1,
+ "High": 1317.21,
+ "Low": 1303.46,
+ "Close": 1305.19,
+ "Volume": 2249918720
},
{
- "date": "2016-01-20",
- "open": "1876.18",
- "high": "1876.18",
- "low": "1812.29",
- "close": "1859.33",
- "volume": "6416070000"
+ "Date": "2006-05-02",
+ "Open": 1306.18,
+ "High": 1313.66,
+ "Low": 1306.18,
+ "Close": 1313.21,
+ "Volume": 2179110912
},
{
- "date": "2016-01-21",
- "open": "1861.46",
- "high": "1889.85",
- "low": "1848.98",
- "close": "1868.99",
- "volume": "5078810000"
+ "Date": "2006-05-03",
+ "Open": 1313.34,
+ "High": 1313.47,
+ "Low": 1303.92,
+ "Close": 1307.85,
+ "Volume": 2339479296
},
{
- "date": "2016-01-22",
- "open": "1877.4",
- "high": "1908.85",
- "low": "1877.4",
- "close": "1906.9",
- "volume": "4901760000"
+ "Date": "2006-05-04",
+ "Open": 1308.25,
+ "High": 1315.14,
+ "Low": 1308.25,
+ "Close": 1312.25,
+ "Volume": 2139778176
},
{
- "date": "2016-01-25",
- "open": "1906.28",
- "high": "1906.28",
- "low": "1875.97",
- "close": "1877.08",
- "volume": "4401380000"
+ "Date": "2006-05-05",
+ "Open": 1313.92,
+ "High": 1326.53,
+ "Low": 1313.92,
+ "Close": 1325.76,
+ "Volume": 2167494400
},
{
- "date": "2016-01-26",
- "open": "1878.79",
- "high": "1906.73",
- "low": "1878.79",
- "close": "1903.63",
- "volume": "4357940000"
+ "Date": "2006-05-08",
+ "Open": 1325.78,
+ "High": 1326.7,
+ "Low": 1322.87,
+ "Close": 1324.66,
+ "Volume": 2050483200
},
{
- "date": "2016-01-27",
- "open": "1902.52",
- "high": "1916.99",
- "low": "1872.7",
- "close": "1882.95",
- "volume": "4754040000"
+ "Date": "2006-05-09",
+ "Open": 1324,
+ "High": 1326.6,
+ "Low": 1322.48,
+ "Close": 1325.14,
+ "Volume": 2101256448
},
{
- "date": "2016-01-28",
- "open": "1885.22",
- "high": "1902.96",
- "low": "1873.65",
- "close": "1893.36",
- "volume": "4693010000"
+ "Date": "2006-05-10",
+ "Open": 1324.57,
+ "High": 1325.51,
+ "Low": 1317.44,
+ "Close": 1322.85,
+ "Volume": 2100607872
},
{
- "date": "2016-01-29",
- "open": "1894",
- "high": "1940.24",
- "low": "1894",
- "close": "1940.24",
- "volume": "5497570000"
+ "Date": "2006-05-11",
+ "Open": 1322.63,
+ "High": 1322.63,
+ "Low": 1303.45,
+ "Close": 1305.92,
+ "Volume": 2445683456
},
{
- "date": "2016-02-01",
- "open": "1936.94",
- "high": "1947.2",
- "low": "1920.3",
- "close": "1939.38",
- "volume": "4322530000"
+ "Date": "2006-05-12",
+ "Open": 1305.88,
+ "High": 1305.88,
+ "Low": 1290.38,
+ "Close": 1291.24,
+ "Volume": 2363089408
},
{
- "date": "2016-02-02",
- "open": "1935.26",
- "high": "1935.26",
- "low": "1897.29",
- "close": "1903.03",
- "volume": "4463190000"
+ "Date": "2006-05-15",
+ "Open": 1291.19,
+ "High": 1294.81,
+ "Low": 1284.51,
+ "Close": 1294.5,
+ "Volume": 2157390336
},
{
- "date": "2016-02-03",
- "open": "1907.07",
- "high": "1918.01",
- "low": "1872.23",
- "close": "1912.53",
- "volume": "5172950000"
+ "Date": "2006-05-16",
+ "Open": 1294.67,
+ "High": 1297.88,
+ "Low": 1288.51,
+ "Close": 1292.08,
+ "Volume": 2146897664
},
{
- "date": "2016-02-04",
- "open": "1911.67",
- "high": "1927.35",
- "low": "1900.52",
- "close": "1915.45",
- "volume": "5193320000"
+ "Date": "2006-05-17",
+ "Open": 1291.73,
+ "High": 1291.73,
+ "Low": 1267.31,
+ "Close": 1270.32,
+ "Volume": 2669842944
},
{
- "date": "2016-02-05",
- "open": "1913.07",
- "high": "1913.07",
- "low": "1872.65",
- "close": "1880.05",
- "volume": "4929940000"
+ "Date": "2006-05-18",
+ "Open": 1270.25,
+ "High": 1274.89,
+ "Low": 1261.75,
+ "Close": 1261.81,
+ "Volume": 2313678848
},
{
- "date": "2016-02-08",
- "open": "1873.25",
- "high": "1873.25",
- "low": "1828.46",
- "close": "1853.44",
- "volume": "5636460000"
+ "Date": "2006-05-19",
+ "Open": 1261.86,
+ "High": 1272.15,
+ "Low": 1256.28,
+ "Close": 1267.03,
+ "Volume": 2861516288
},
{
- "date": "2016-02-09",
- "open": "1848.46",
- "high": "1868.25",
- "low": "1834.94",
- "close": "1852.21",
- "volume": "5183220000"
+ "Date": "2006-05-22",
+ "Open": 1266.47,
+ "High": 1268.77,
+ "Low": 1252.98,
+ "Close": 1262.07,
+ "Volume": 2464347904
},
{
- "date": "2016-02-10",
- "open": "1857.1",
- "high": "1881.6",
- "low": "1850.32",
- "close": "1851.86",
- "volume": "4471170000"
+ "Date": "2006-05-23",
+ "Open": 1262.06,
+ "High": 1273.67,
+ "Low": 1256.15,
+ "Close": 1256.58,
+ "Volume": 2426756608
},
{
- "date": "2016-02-11",
- "open": "1847",
- "high": "1847",
- "low": "1810.1",
- "close": "1829.08",
- "volume": "5500800000"
+ "Date": "2006-05-24",
+ "Open": 1256.56,
+ "High": 1264.53,
+ "Low": 1245.34,
+ "Close": 1258.57,
+ "Volume": 2743429120
},
{
- "date": "2016-02-12",
- "open": "1833.4",
- "high": "1864.78",
- "low": "1833.4",
- "close": "1864.78",
- "volume": "4696920000"
+ "Date": "2006-05-25",
+ "Open": 1258.41,
+ "High": 1273.26,
+ "Low": 1258.41,
+ "Close": 1272.88,
+ "Volume": 2175026432
},
{
- "date": "2016-02-16",
- "open": "1871.44",
- "high": "1895.77",
- "low": "1871.44",
- "close": "1895.58",
- "volume": "4570670000"
+ "Date": "2006-05-26",
+ "Open": 1272.71,
+ "High": 1280.54,
+ "Low": 1272.5,
+ "Close": 1280.16,
+ "Volume": 1631406336
},
{
- "date": "2016-02-17",
- "open": "1898.8",
- "high": "1930.68",
- "low": "1898.8",
- "close": "1926.82",
- "volume": "5011540000"
+ "Date": "2006-05-30",
+ "Open": 1280.04,
+ "High": 1280.04,
+ "Low": 1259.84,
+ "Close": 1259.84,
+ "Volume": 1935224192
},
{
- "date": "2016-02-18",
- "open": "1927.57",
- "high": "1930",
- "low": "1915.09",
- "close": "1917.83",
- "volume": "4436490000"
+ "Date": "2006-05-31",
+ "Open": 1259.38,
+ "High": 1270.09,
+ "Low": 1259.38,
+ "Close": 1270.09,
+ "Volume": 2475430144
},
{
- "date": "2016-02-19",
- "open": "1916.74",
- "high": "1918.78",
- "low": "1902.17",
- "close": "1917.78",
- "volume": "4142850000"
+ "Date": "2006-06-01",
+ "Open": 1270.05,
+ "High": 1285.71,
+ "Low": 1269.19,
+ "Close": 1285.71,
+ "Volume": 2341200896
},
{
- "date": "2016-02-22",
- "open": "1924.44",
- "high": "1946.7",
- "low": "1924.44",
- "close": "1945.5",
- "volume": "4054710000"
+ "Date": "2006-06-02",
+ "Open": 1286.58,
+ "High": 1290.68,
+ "Low": 1280.22,
+ "Close": 1288.22,
+ "Volume": 2067974656
},
{
- "date": "2016-02-23",
- "open": "1942.38",
- "high": "1942.38",
- "low": "1919.44",
- "close": "1921.27",
- "volume": "3890650000"
+ "Date": "2006-06-05",
+ "Open": 1288.16,
+ "High": 1288.16,
+ "Low": 1264.66,
+ "Close": 1265.29,
+ "Volume": 1887512704
},
{
- "date": "2016-02-24",
- "open": "1917.56",
- "high": "1932.08",
- "low": "1891",
- "close": "1929.8",
- "volume": "4317250000"
+ "Date": "2006-06-06",
+ "Open": 1265.23,
+ "High": 1269.88,
+ "Low": 1254.46,
+ "Close": 1263.85,
+ "Volume": 2424193024
},
{
- "date": "2016-02-25",
- "open": "1931.87",
- "high": "1951.83",
- "low": "1925.41",
- "close": "1951.7",
- "volume": "4118210000"
+ "Date": "2006-06-07",
+ "Open": 1263.61,
+ "High": 1272.47,
+ "Low": 1255.77,
+ "Close": 1256.15,
+ "Volume": 2341014784
},
{
- "date": "2016-02-26",
- "open": "1954.95",
- "high": "1962.96",
- "low": "1945.78",
- "close": "1948.05",
- "volume": "4348510000"
+ "Date": "2006-06-08",
+ "Open": 1256.08,
+ "High": 1259.85,
+ "Low": 1235.18,
+ "Close": 1257.93,
+ "Volume": 3215253504
},
{
- "date": "2016-02-29",
- "open": "1947.13",
- "high": "1958.27",
- "low": "1931.81",
- "close": "1932.23",
- "volume": "4588180000"
+ "Date": "2006-06-09",
+ "Open": 1258.18,
+ "High": 1262.58,
+ "Low": 1250.03,
+ "Close": 1252.3,
+ "Volume": 1986446592
},
{
- "date": "2016-03-01",
- "open": "1937.09",
- "high": "1978.35",
- "low": "1937.09",
- "close": "1978.35",
- "volume": "4819750000"
+ "Date": "2006-06-12",
+ "Open": 1252.27,
+ "High": 1255.22,
+ "Low": 1236.2,
+ "Close": 1236.4,
+ "Volume": 2011716096
},
{
- "date": "2016-03-02",
- "open": "1976.6",
- "high": "1986.51",
- "low": "1968.8",
- "close": "1986.45",
- "volume": "4666610000"
+ "Date": "2006-06-13",
+ "Open": 1236.08,
+ "High": 1243.37,
+ "Low": 1222.52,
+ "Close": 1223.69,
+ "Volume": 2847359488
},
{
- "date": "2016-03-03",
- "open": "1985.6",
- "high": "1993.69",
- "low": "1977.37",
- "close": "1993.4",
- "volume": "5081700000"
+ "Date": "2006-06-14",
+ "Open": 1223.66,
+ "High": 1231.46,
+ "Low": 1219.29,
+ "Close": 1230.04,
+ "Volume": 2475498240
},
{
- "date": "2016-03-04",
- "open": "1994.01",
- "high": "2009.13",
- "low": "1986.77",
- "close": "1999.99",
- "volume": "6049930000"
+ "Date": "2006-06-15",
+ "Open": 1230.01,
+ "High": 1258.64,
+ "Low": 1230.01,
+ "Close": 1256.16,
+ "Volume": 2534868224
},
{
- "date": "2016-03-07",
- "open": "1996.11",
- "high": "2006.12",
- "low": "1989.38",
- "close": "2001.76",
- "volume": "4968180000"
+ "Date": "2006-06-16",
+ "Open": 1255.89,
+ "High": 1256.27,
+ "Low": 1246.33,
+ "Close": 1251.54,
+ "Volume": 2575036672
},
{
- "date": "2016-03-08",
- "open": "1996.88",
- "high": "1996.88",
- "low": "1977.43",
- "close": "1979.26",
- "volume": "4641650000"
+ "Date": "2006-06-19",
+ "Open": 1252.51,
+ "High": 1255.93,
+ "Low": 1237.17,
+ "Close": 1240.14,
+ "Volume": 1969532544
},
{
- "date": "2016-03-09",
- "open": "1981.44",
- "high": "1992.69",
- "low": "1979.84",
- "close": "1989.26",
- "volume": "4038120000"
+ "Date": "2006-06-20",
+ "Open": 1240.12,
+ "High": 1249.01,
+ "Low": 1238.87,
+ "Close": 1240.12,
+ "Volume": 2017706368
},
{
- "date": "2016-03-10",
- "open": "1990.97",
- "high": "2005.08",
- "low": "1969.25",
- "close": "1989.57",
- "volume": "4376790000"
+ "Date": "2006-06-21",
+ "Open": 1240.09,
+ "High": 1257.96,
+ "Low": 1240.09,
+ "Close": 1252.2,
+ "Volume": 2146822528
},
{
- "date": "2016-03-11",
- "open": "1994.71",
- "high": "2022.37",
- "low": "1994.71",
- "close": "2022.19",
- "volume": "4078620000"
+ "Date": "2006-06-22",
+ "Open": 1251.92,
+ "High": 1251.92,
+ "Low": 1241.53,
+ "Close": 1245.6,
+ "Volume": 1949289472
},
{
- "date": "2016-03-14",
- "open": "2019.27",
- "high": "2024.57",
- "low": "2012.05",
- "close": "2019.64",
- "volume": "3487850000"
+ "Date": "2006-06-23",
+ "Open": 1245.59,
+ "High": 1253.13,
+ "Low": 1241.43,
+ "Close": 1244.5,
+ "Volume": 1801955456
},
{
- "date": "2016-03-15",
- "open": "2015.27",
- "high": "2015.94",
- "low": "2005.23",
- "close": "2015.93",
- "volume": "3560280000"
+ "Date": "2006-06-26",
+ "Open": 1244.88,
+ "High": 1250.92,
+ "Low": 1243.68,
+ "Close": 1250.56,
+ "Volume": 1625420160
},
{
- "date": "2016-03-16",
- "open": "2014.24",
- "high": "2032.02",
- "low": "2010.04",
- "close": "2027.22",
- "volume": "4057020000"
+ "Date": "2006-06-27",
+ "Open": 1250.55,
+ "High": 1253.37,
+ "Low": 1238.94,
+ "Close": 1239.2,
+ "Volume": 2076937856
},
{
- "date": "2016-03-17",
- "open": "2026.9",
- "high": "2046.24",
- "low": "2022.16",
- "close": "2040.59",
- "volume": "4530480000"
+ "Date": "2006-06-28",
+ "Open": 1238.99,
+ "High": 1247.06,
+ "Low": 1237.59,
+ "Close": 1246,
+ "Volume": 1893403904
},
{
- "date": "2016-03-18",
- "open": "2041.16",
- "high": "2052.36",
- "low": "2041.16",
- "close": "2049.58",
- "volume": "6503140000"
+ "Date": "2006-06-29",
+ "Open": 1245.94,
+ "High": 1272.88,
+ "Low": 1245.94,
+ "Close": 1272.87,
+ "Volume": 2403512064
},
{
- "date": "2016-03-21",
- "open": "2047.88",
- "high": "2053.91",
- "low": "2043.14",
- "close": "2051.6",
- "volume": "3376600000"
+ "Date": "2006-06-30",
+ "Open": 1272.86,
+ "High": 1276.3,
+ "Low": 1270.2,
+ "Close": 1270.2,
+ "Volume": 2444850944
},
{
- "date": "2016-03-22",
- "open": "2048.64",
- "high": "2056.6",
- "low": "2040.57",
- "close": "2049.8",
- "volume": "3418460000"
+ "Date": "2006-07-03",
+ "Open": 1270.06,
+ "High": 1280.38,
+ "Low": 1270.06,
+ "Close": 1280.19,
+ "Volume": 865924416
},
{
- "date": "2016-03-23",
- "open": "2048.55",
- "high": "2048.55",
- "low": "2034.86",
- "close": "2036.71",
- "volume": "3639510000"
+ "Date": "2006-07-05",
+ "Open": 1280.05,
+ "High": 1280.05,
+ "Low": 1265.91,
+ "Close": 1270.91,
+ "Volume": 1799717760
},
{
- "date": "2016-03-24",
- "open": "2032.48",
- "high": "2036.04",
- "low": "2022.49",
- "close": "2035.94",
- "volume": "3407720000"
+ "Date": "2006-07-06",
+ "Open": 1270.58,
+ "High": 1278.32,
+ "Low": 1270.58,
+ "Close": 1274.08,
+ "Volume": 1776067456
},
{
- "date": "2016-03-28",
- "open": "2037.89",
- "high": "2042.67",
- "low": "2031.96",
- "close": "2037.05",
- "volume": "2809090000"
+ "Date": "2006-07-07",
+ "Open": 1273.25,
+ "High": 1275.38,
+ "Low": 1263.13,
+ "Close": 1265.48,
+ "Volume": 1973490944
},
{
- "date": "2016-03-29",
- "open": "2035.75",
- "high": "2055.91",
- "low": "2028.31",
- "close": "2055.01",
- "volume": "3822330000"
+ "Date": "2006-07-10",
+ "Open": 1265.46,
+ "High": 1274.06,
+ "Low": 1264.46,
+ "Close": 1267.34,
+ "Volume": 1750632192
},
{
- "date": "2016-03-30",
- "open": "2058.27",
- "high": "2072.21",
- "low": "2058.27",
- "close": "2063.95",
- "volume": "3590310000"
+ "Date": "2006-07-11",
+ "Open": 1267.26,
+ "High": 1273.64,
+ "Low": 1259.65,
+ "Close": 1272.52,
+ "Volume": 2322918144
},
{
- "date": "2016-03-31",
- "open": "2063.77",
- "high": "2067.92",
- "low": "2057.46",
- "close": "2059.74",
- "volume": "3715280000"
+ "Date": "2006-07-12",
+ "Open": 1272.39,
+ "High": 1273.31,
+ "Low": 1257.29,
+ "Close": 1258.6,
+ "Volume": 2131702144
},
{
- "date": "2016-04-01",
- "open": "2056.62",
- "high": "2075.07",
- "low": "2043.98",
- "close": "2072.78",
- "volume": "3749990000"
+ "Date": "2006-07-13",
+ "Open": 1258.58,
+ "High": 1258.58,
+ "Low": 1241.43,
+ "Close": 1242.29,
+ "Volume": 2468737024
},
{
- "date": "2016-04-04",
- "open": "2073.19",
- "high": "2074.02",
- "low": "2062.57",
- "close": "2066.13",
- "volume": "3485710000"
+ "Date": "2006-07-14",
+ "Open": 1242.25,
+ "High": 1242.7,
+ "Low": 1228.45,
+ "Close": 1236.2,
+ "Volume": 2265691904
},
{
- "date": "2016-04-05",
- "open": "2062.5",
- "high": "2062.5",
- "low": "2042.56",
- "close": "2045.17",
- "volume": "4154920000"
+ "Date": "2006-07-17",
+ "Open": 1236.23,
+ "High": 1240.07,
+ "Low": 1231.49,
+ "Close": 1234.49,
+ "Volume": 1927451392
},
{
- "date": "2016-04-06",
- "open": "2045.56",
- "high": "2067.33",
- "low": "2043.09",
- "close": "2066.66",
- "volume": "3750800000"
+ "Date": "2006-07-18",
+ "Open": 1234.48,
+ "High": 1239.86,
+ "Low": 1224.54,
+ "Close": 1236.86,
+ "Volume": 2335402752
},
{
- "date": "2016-04-07",
- "open": "2063.01",
- "high": "2063.01",
- "low": "2033.8",
- "close": "2041.91",
- "volume": "3801250000"
+ "Date": "2006-07-19",
+ "Open": 1236.74,
+ "High": 1261.81,
+ "Low": 1236.74,
+ "Close": 1259.81,
+ "Volume": 2870110976
},
{
- "date": "2016-04-08",
- "open": "2045.54",
- "high": "2060.63",
- "low": "2041.69",
- "close": "2047.6",
- "volume": "3359530000"
+ "Date": "2006-07-20",
+ "Open": 1260.21,
+ "High": 1262.56,
+ "Low": 1249.13,
+ "Close": 1249.13,
+ "Volume": 2504948224
},
{
- "date": "2016-04-11",
- "open": "2050.23",
- "high": "2062.93",
- "low": "2041.88",
- "close": "2041.99",
- "volume": "3567840000"
+ "Date": "2006-07-21",
+ "Open": 1249.12,
+ "High": 1250.96,
+ "Low": 1238.72,
+ "Close": 1240.29,
+ "Volume": 2916507904
},
{
- "date": "2016-04-12",
- "open": "2043.72",
- "high": "2065.05",
- "low": "2039.74",
- "close": "2061.72",
- "volume": "4239740000"
+ "Date": "2006-07-24",
+ "Open": 1240.25,
+ "High": 1262.5,
+ "Low": 1240.25,
+ "Close": 1260.91,
+ "Volume": 2217314560
},
{
- "date": "2016-04-13",
- "open": "2065.92",
- "high": "2083.18",
- "low": "2065.92",
- "close": "2082.42",
- "volume": "4191830000"
+ "Date": "2006-07-25",
+ "Open": 1261.1,
+ "High": 1272.39,
+ "Low": 1257.19,
+ "Close": 1268.88,
+ "Volume": 2351556608
},
{
- "date": "2016-04-14",
- "open": "2082.89",
- "high": "2087.84",
- "low": "2078.13",
- "close": "2082.78",
- "volume": "3765870000"
+ "Date": "2006-07-26",
+ "Open": 1268.87,
+ "High": 1273.89,
+ "Low": 1261.94,
+ "Close": 1268.4,
+ "Volume": 2569441280
},
{
- "date": "2016-04-15",
- "open": "2083.1",
- "high": "2083.22",
- "low": "2076.31",
- "close": "2080.73",
- "volume": "3701450000"
+ "Date": "2006-07-27",
+ "Open": 1268.2,
+ "High": 1275.85,
+ "Low": 1261.92,
+ "Close": 1263.2,
+ "Volume": 2518213376
},
{
- "date": "2016-04-18",
- "open": "2078.83",
- "high": "2094.66",
- "low": "2073.65",
- "close": "2094.34",
- "volume": "3316880000"
+ "Date": "2006-07-28",
+ "Open": 1263.15,
+ "High": 1280.42,
+ "Low": 1263.15,
+ "Close": 1278.55,
+ "Volume": 2212759552
},
{
- "date": "2016-04-19",
- "open": "2096.05",
- "high": "2104.05",
- "low": "2091.68",
- "close": "2100.8",
- "volume": "3896830000"
+ "Date": "2006-07-31",
+ "Open": 1278.53,
+ "High": 1278.66,
+ "Low": 1274.31,
+ "Close": 1276.66,
+ "Volume": 2063619712
},
{
- "date": "2016-04-20",
- "open": "2101.52",
- "high": "2111.05",
- "low": "2096.32",
- "close": "2102.4",
- "volume": "4184880000"
+ "Date": "2006-08-01",
+ "Open": 1275.76,
+ "High": 1275.76,
+ "Low": 1265.71,
+ "Close": 1270.92,
+ "Volume": 2036172288
},
{
- "date": "2016-04-21",
- "open": "2102.09",
- "high": "2103.78",
- "low": "2088.52",
- "close": "2091.48",
- "volume": "4175290000"
+ "Date": "2006-08-02",
+ "Open": 1270.73,
+ "High": 1283.42,
+ "Low": 1270.73,
+ "Close": 1278.55,
+ "Volume": 2260060672
},
{
- "date": "2016-04-22",
- "open": "2091.49",
- "high": "2094.32",
- "low": "2081.2",
- "close": "2091.58",
- "volume": "3790580000"
+ "Date": "2006-08-03",
+ "Open": 1278.22,
+ "High": 1283.96,
+ "Low": 1271.25,
+ "Close": 1280.27,
+ "Volume": 2410371072
},
{
- "date": "2016-04-25",
- "open": "2089.37",
- "high": "2089.37",
- "low": "2077.52",
- "close": "2087.79",
- "volume": "3319740000"
+ "Date": "2006-08-04",
+ "Open": 1280.26,
+ "High": 1292.92,
+ "Low": 1273.82,
+ "Close": 1279.36,
+ "Volume": 2300331776
},
{
- "date": "2016-04-26",
- "open": "2089.84",
- "high": "2096.87",
- "low": "2085.8",
- "close": "2091.7",
- "volume": "3557190000"
+ "Date": "2006-08-07",
+ "Open": 1279.31,
+ "High": 1279.31,
+ "Low": 1273,
+ "Close": 1275.77,
+ "Volume": 1833517952
},
{
- "date": "2016-04-27",
- "open": "2092.33",
- "high": "2099.89",
- "low": "2082.31",
- "close": "2095.15",
- "volume": "4100110000"
+ "Date": "2006-08-08",
+ "Open": 1275.67,
+ "High": 1282.75,
+ "Low": 1268.37,
+ "Close": 1271.48,
+ "Volume": 2114395264
},
{
- "date": "2016-04-28",
- "open": "2090.93",
- "high": "2099.3",
- "low": "2071.62",
- "close": "2075.81",
- "volume": "4309840000"
+ "Date": "2006-08-09",
+ "Open": 1271.13,
+ "High": 1283.74,
+ "Low": 1264.73,
+ "Close": 1265.95,
+ "Volume": 2406358784
},
{
- "date": "2016-04-29",
- "open": "2071.82",
- "high": "2073.85",
- "low": "2052.28",
- "close": "2065.3",
- "volume": "4704720000"
+ "Date": "2006-08-10",
+ "Open": 1265.72,
+ "High": 1272.55,
+ "Low": 1261.3,
+ "Close": 1271.81,
+ "Volume": 1974801152
},
{
- "date": "2016-05-02",
- "open": "2067.17",
- "high": "2083.42",
- "low": "2066.11",
- "close": "2081.43",
- "volume": "3841110000"
+ "Date": "2006-08-11",
+ "Open": 1271.64,
+ "High": 1271.64,
+ "Low": 1262.08,
+ "Close": 1266.74,
+ "Volume": 1721954944
},
{
- "date": "2016-05-03",
- "open": "2077.18",
- "high": "2077.18",
- "low": "2054.89",
- "close": "2063.37",
- "volume": "4173390000"
+ "Date": "2006-08-14",
+ "Open": 1266.67,
+ "High": 1278.9,
+ "Low": 1266.67,
+ "Close": 1268.21,
+ "Volume": 1898509440
},
{
- "date": "2016-05-04",
- "open": "2060.3",
- "high": "2060.3",
- "low": "2045.55",
- "close": "2051.12",
- "volume": "4058560000"
+ "Date": "2006-08-15",
+ "Open": 1268.19,
+ "High": 1286.23,
+ "Low": 1268.19,
+ "Close": 1285.58,
+ "Volume": 2118593920
},
{
- "date": "2016-05-05",
- "open": "2052.95",
- "high": "2060.23",
- "low": "2045.77",
- "close": "2050.63",
- "volume": "4008530000"
+ "Date": "2006-08-16",
+ "Open": 1285.27,
+ "High": 1296.21,
+ "Low": 1285.27,
+ "Close": 1295.43,
+ "Volume": 2389340160
},
{
- "date": "2016-05-06",
- "open": "2047.77",
- "high": "2057.72",
- "low": "2039.45",
- "close": "2057.14",
- "volume": "3796350000"
+ "Date": "2006-08-17",
+ "Open": 1295.37,
+ "High": 1300.78,
+ "Low": 1292.71,
+ "Close": 1297.48,
+ "Volume": 2253771520
},
{
- "date": "2016-05-09",
- "open": "2057.55",
- "high": "2064.15",
- "low": "2054.31",
- "close": "2058.69",
- "volume": "3788620000"
+ "Date": "2006-08-18",
+ "Open": 1297.48,
+ "High": 1302.3,
+ "Low": 1293.57,
+ "Close": 1302.3,
+ "Volume": 2052241536
},
{
- "date": "2016-05-10",
- "open": "2062.63",
- "high": "2084.87",
- "low": "2062.63",
- "close": "2084.39",
- "volume": "3600200000"
+ "Date": "2006-08-21",
+ "Open": 1301.09,
+ "High": 1301.09,
+ "Low": 1295.51,
+ "Close": 1297.52,
+ "Volume": 1627898624
},
{
- "date": "2016-05-11",
- "open": "2083.29",
- "high": "2083.29",
- "low": "2064.46",
- "close": "2064.46",
- "volume": "3821980000"
+ "Date": "2006-08-22",
+ "Open": 1297.25,
+ "High": 1302.49,
+ "Low": 1294.44,
+ "Close": 1298.82,
+ "Volume": 1794178560
},
{
- "date": "2016-05-12",
- "open": "2067.17",
- "high": "2073.99",
- "low": "2053.13",
- "close": "2064.11",
- "volume": "3782390000"
+ "Date": "2006-08-23",
+ "Open": 1298.73,
+ "High": 1301.5,
+ "Low": 1289.49,
+ "Close": 1292.99,
+ "Volume": 1671276800
},
{
- "date": "2016-05-13",
- "open": "2062.5",
- "high": "2066.79",
- "low": "2043.13",
- "close": "2046.61",
- "volume": "3579880000"
+ "Date": "2006-08-24",
+ "Open": 1292.97,
+ "High": 1297.23,
+ "Low": 1291.4,
+ "Close": 1296.06,
+ "Volume": 1710786560
},
{
- "date": "2016-05-16",
- "open": "2046.53",
- "high": "2071.88",
- "low": "2046.53",
- "close": "2066.66",
- "volume": "3501360000"
+ "Date": "2006-08-25",
+ "Open": 1295.92,
+ "High": 1298.88,
+ "Low": 1292.39,
+ "Close": 1295.09,
+ "Volume": 1499164544
},
{
- "date": "2016-05-17",
- "open": "2065.04",
- "high": "2065.69",
- "low": "2040.82",
- "close": "2047.21",
- "volume": "4108960000"
+ "Date": "2006-08-28",
+ "Open": 1295.25,
+ "High": 1305.02,
+ "Low": 1293.97,
+ "Close": 1301.78,
+ "Volume": 1615330048
},
{
- "date": "2016-05-18",
- "open": "2044.38",
- "high": "2060.61",
- "low": "2034.49",
- "close": "2047.63",
- "volume": "4101320000"
+ "Date": "2006-08-29",
+ "Open": 1301.57,
+ "High": 1305.02,
+ "Low": 1295.29,
+ "Close": 1304.28,
+ "Volume": 1917503360
},
{
- "date": "2016-05-19",
- "open": "2044.21",
- "high": "2044.21",
- "low": "2025.91",
- "close": "2040.04",
- "volume": "3846770000"
+ "Date": "2006-08-30",
+ "Open": 1303.7,
+ "High": 1306.74,
+ "Low": 1302.15,
+ "Close": 1304.27,
+ "Volume": 1888732416
},
{
- "date": "2016-05-20",
- "open": "2041.88",
- "high": "2058.35",
- "low": "2041.88",
- "close": "2052.32",
- "volume": "3507650000"
+ "Date": "2006-08-31",
+ "Open": 1304.25,
+ "High": 1306.11,
+ "Low": 1302.45,
+ "Close": 1303.82,
+ "Volume": 1907675776
},
{
- "date": "2016-05-23",
- "open": "2052.23",
- "high": "2055.58",
- "low": "2047.26",
- "close": "2048.04",
- "volume": "3055480000"
+ "Date": "2006-09-01",
+ "Open": 1303.8,
+ "High": 1312.03,
+ "Low": 1303.8,
+ "Close": 1311.01,
+ "Volume": 1596022656
},
{
- "date": "2016-05-24",
- "open": "2052.65",
- "high": "2079.67",
- "low": "2052.65",
- "close": "2076.06",
- "volume": "3627340000"
+ "Date": "2006-09-05",
+ "Open": 1310.94,
+ "High": 1314.67,
+ "Low": 1308.82,
+ "Close": 1313.25,
+ "Volume": 1890911872
},
{
- "date": "2016-05-25",
- "open": "2078.93",
- "high": "2094.73",
- "low": "2078.93",
- "close": "2090.54",
- "volume": "3859160000"
+ "Date": "2006-09-06",
+ "Open": 1313.04,
+ "High": 1313.04,
+ "Low": 1299.28,
+ "Close": 1300.26,
+ "Volume": 2099038976
},
{
- "date": "2016-05-26",
- "open": "2091.44",
- "high": "2094.3",
- "low": "2087.08",
- "close": "2090.1",
- "volume": "3230990000"
+ "Date": "2006-09-07",
+ "Open": 1300.21,
+ "High": 1301.25,
+ "Low": 1292.13,
+ "Close": 1294.02,
+ "Volume": 2154401024
},
{
- "date": "2016-05-27",
- "open": "2090.06",
- "high": "2099.06",
- "low": "2090.06",
- "close": "2099.06",
- "volume": "3079150000"
+ "Date": "2006-09-08",
+ "Open": 1294.64,
+ "High": 1300.14,
+ "Low": 1294.43,
+ "Close": 1298.92,
+ "Volume": 1822705920
},
{
- "date": "2016-05-31",
- "open": "2100.13",
- "high": "2103.48",
- "low": "2088.66",
- "close": "2096.95",
- "volume": "4514410000"
+ "Date": "2006-09-11",
+ "Open": 1298.86,
+ "High": 1302.36,
+ "Low": 1290.93,
+ "Close": 1299.54,
+ "Volume": 2182236672
},
{
- "date": "2016-06-01",
- "open": "2093.94",
- "high": "2100.97",
- "low": "2085.1",
- "close": "2099.33",
- "volume": "3525170000"
+ "Date": "2006-09-12",
+ "Open": 1299.53,
+ "High": 1314.28,
+ "Low": 1299.53,
+ "Close": 1313.11,
+ "Volume": 2581462272
},
{
- "date": "2016-06-02",
- "open": "2097.71",
- "high": "2105.26",
- "low": "2088.59",
- "close": "2105.26",
- "volume": "3632720000"
+ "Date": "2006-09-13",
+ "Open": 1312.74,
+ "High": 1319.92,
+ "Low": 1311.12,
+ "Close": 1318.07,
+ "Volume": 2356021760
},
{
- "date": "2016-06-03",
- "open": "2104.07",
- "high": "2104.07",
- "low": "2085.36",
- "close": "2099.13",
- "volume": "3627780000"
+ "Date": "2006-09-14",
+ "Open": 1318,
+ "High": 1318,
+ "Low": 1313.25,
+ "Close": 1316.28,
+ "Volume": 2112084864
},
{
- "date": "2016-06-06",
- "open": "2100.83",
- "high": "2113.36",
- "low": "2100.83",
- "close": "2109.41",
- "volume": "3442020000"
+ "Date": "2006-09-15",
+ "Open": 1317.48,
+ "High": 1324.65,
+ "Low": 1317.48,
+ "Close": 1319.87,
+ "Volume": 3072260352
},
{
- "date": "2016-06-07",
- "open": "2110.18",
- "high": "2119.22",
- "low": "2110.18",
- "close": "2112.13",
- "volume": "3534730000"
+ "Date": "2006-09-18",
+ "Open": 1319.85,
+ "High": 1324.87,
+ "Low": 1318.16,
+ "Close": 1321.18,
+ "Volume": 2254171904
},
{
- "date": "2016-06-08",
- "open": "2112.71",
- "high": "2120.55",
- "low": "2112.71",
- "close": "2119.12",
- "volume": "3562060000"
+ "Date": "2006-09-19",
+ "Open": 1321.17,
+ "High": 1322.04,
+ "Low": 1312.17,
+ "Close": 1318.31,
+ "Volume": 2233107200
},
{
- "date": "2016-06-09",
- "open": "2115.65",
- "high": "2117.64",
- "low": "2107.73",
- "close": "2115.48",
- "volume": "3290320000"
+ "Date": "2006-09-20",
+ "Open": 1318.28,
+ "High": 1328.53,
+ "Low": 1318.28,
+ "Close": 1325.18,
+ "Volume": 2507583232
},
{
- "date": "2016-06-10",
- "open": "2109.57",
- "high": "2109.57",
- "low": "2089.96",
- "close": "2096.07",
- "volume": "3515010000"
+ "Date": "2006-09-21",
+ "Open": 1324.89,
+ "High": 1328.19,
+ "Low": 1315.45,
+ "Close": 1318.03,
+ "Volume": 2392742912
},
{
- "date": "2016-06-13",
- "open": "2091.75",
- "high": "2098.12",
- "low": "2078.46",
- "close": "2079.06",
- "volume": "3392030000"
+ "Date": "2006-09-22",
+ "Open": 1317.74,
+ "High": 1317.74,
+ "Low": 1310.94,
+ "Close": 1314.78,
+ "Volume": 2004680576
},
{
- "date": "2016-06-14",
- "open": "2076.65",
- "high": "2081.3",
- "low": "2064.1",
- "close": "2075.32",
- "volume": "3759770000"
+ "Date": "2006-09-25",
+ "Open": 1316.7,
+ "High": 1329.35,
+ "Low": 1311.58,
+ "Close": 1326.37,
+ "Volume": 2416529664
},
{
- "date": "2016-06-15",
- "open": "2077.6",
- "high": "2085.65",
- "low": "2069.8",
- "close": "2071.5",
- "volume": "3544720000"
+ "Date": "2006-09-26",
+ "Open": 1326.35,
+ "High": 1336.6,
+ "Low": 1325.3,
+ "Close": 1336.34,
+ "Volume": 2501806592
},
{
- "date": "2016-06-16",
- "open": "2066.36",
- "high": "2079.62",
- "low": "2050.37",
- "close": "2077.99",
- "volume": "3628280000"
+ "Date": "2006-09-27",
+ "Open": 1336.12,
+ "High": 1340.08,
+ "Low": 1333.54,
+ "Close": 1336.59,
+ "Volume": 2518464512
},
{
- "date": "2016-06-17",
- "open": "2078.2",
- "high": "2078.2",
- "low": "2062.84",
- "close": "2071.22",
- "volume": "4952630000"
+ "Date": "2006-09-28",
+ "Open": 1336.56,
+ "High": 1340.28,
+ "Low": 1333.75,
+ "Close": 1339.15,
+ "Volume": 2127988736
},
{
- "date": "2016-06-20",
- "open": "2075.58",
- "high": "2100.66",
- "low": "2075.58",
- "close": "2083.25",
- "volume": "3467440000"
+ "Date": "2006-09-29",
+ "Open": 1338.86,
+ "High": 1339.88,
+ "Low": 1335.64,
+ "Close": 1335.85,
+ "Volume": 1926220544
},
{
- "date": "2016-06-21",
- "open": "2085.19",
- "high": "2093.66",
- "low": "2083.02",
- "close": "2088.9",
- "volume": "3232880000"
+ "Date": "2006-10-02",
+ "Open": 1335.82,
+ "High": 1338.54,
+ "Low": 1330.28,
+ "Close": 1331.32,
+ "Volume": 1921849344
},
{
- "date": "2016-06-22",
- "open": "2089.75",
- "high": "2099.71",
- "low": "2084.36",
- "close": "2085.45",
- "volume": "3168160000"
+ "Date": "2006-10-03",
+ "Open": 1331.17,
+ "High": 1338.31,
+ "Low": 1327.1,
+ "Close": 1334.11,
+ "Volume": 2312298752
},
{
- "date": "2016-06-23",
- "open": "2092.8",
- "high": "2113.32",
- "low": "2092.8",
- "close": "2113.32",
- "volume": "3297940000"
+ "Date": "2006-10-04",
+ "Open": 1333.81,
+ "High": 1350.22,
+ "Low": 1331.48,
+ "Close": 1350.22,
+ "Volume": 2623774464
},
{
- "date": "2016-06-24",
- "open": "2103.81",
- "high": "2103.81",
- "low": "2032.57",
- "close": "2037.41",
- "volume": "7597450000"
+ "Date": "2006-10-05",
+ "Open": 1349.84,
+ "High": 1353.79,
+ "Low": 1347.75,
+ "Close": 1353.22,
+ "Volume": 2506950656
},
{
- "date": "2016-06-27",
- "open": "2031.45",
- "high": "2031.45",
- "low": "1991.68",
- "close": "2000.54",
- "volume": "5431220000"
+ "Date": "2006-10-06",
+ "Open": 1352.42,
+ "High": 1352.42,
+ "Low": 1344.21,
+ "Close": 1349.58,
+ "Volume": 2230526976
},
{
- "date": "2016-06-28",
- "open": "2006.67",
- "high": "2036.09",
- "low": "2006.67",
- "close": "2036.09",
- "volume": "4385810000"
+ "Date": "2006-10-09",
+ "Open": 1349.07,
+ "High": 1352.69,
+ "Low": 1346.55,
+ "Close": 1350.66,
+ "Volume": 1716498176
},
{
- "date": "2016-06-29",
- "open": "2042.69",
- "high": "2073.13",
- "low": "2042.69",
- "close": "2070.77",
- "volume": "4241740000"
+ "Date": "2006-10-10",
+ "Open": 1350.62,
+ "High": 1354.23,
+ "Low": 1348.6,
+ "Close": 1353.42,
+ "Volume": 2202147840
},
{
- "date": "2016-06-30",
- "open": "2073.17",
- "high": "2098.94",
- "low": "2070",
- "close": "2098.86",
- "volume": "4622820000"
+ "Date": "2006-10-11",
+ "Open": 1353.28,
+ "High": 1353.97,
+ "Low": 1343.57,
+ "Close": 1349.95,
+ "Volume": 2364057600
},
{
- "date": "2016-07-01",
- "open": "2099.34",
- "high": "2108.71",
- "low": "2097.9",
- "close": "2102.95",
- "volume": "3458890000"
+ "Date": "2006-10-12",
+ "Open": 1349.94,
+ "High": 1363.76,
+ "Low": 1349.94,
+ "Close": 1362.83,
+ "Volume": 2322664960
},
{
- "date": "2016-07-05",
- "open": "2095.05",
- "high": "2095.05",
- "low": "2080.86",
- "close": "2088.55",
- "volume": "3658380000"
+ "Date": "2006-10-13",
+ "Open": 1362.82,
+ "High": 1366.63,
+ "Low": 1360.5,
+ "Close": 1365.62,
+ "Volume": 2173957888
},
{
- "date": "2016-07-06",
- "open": "2084.43",
- "high": "2100.72",
- "low": "2074.02",
- "close": "2099.73",
- "volume": "3909380000"
+ "Date": "2006-10-16",
+ "Open": 1365.61,
+ "High": 1370.2,
+ "Low": 1364.48,
+ "Close": 1369.05,
+ "Volume": 1955157120
},
{
- "date": "2016-07-07",
- "open": "2100.42",
- "high": "2109.08",
- "low": "2089.39",
- "close": "2097.9",
- "volume": "3604550000"
+ "Date": "2006-10-17",
+ "Open": 1367.71,
+ "High": 1367.71,
+ "Low": 1356.87,
+ "Close": 1364.05,
+ "Volume": 2222021888
},
{
- "date": "2016-07-08",
- "open": "2106.97",
- "high": "2131.71",
- "low": "2106.97",
- "close": "2129.9",
- "volume": "3607500000"
+ "Date": "2006-10-18",
+ "Open": 1363.93,
+ "High": 1372.87,
+ "Low": 1360.95,
+ "Close": 1365.96,
+ "Volume": 2500635136
},
{
- "date": "2016-07-11",
- "open": "2131.72",
- "high": "2143.16",
- "low": "2131.72",
- "close": "2137.16",
- "volume": "3253340000"
+ "Date": "2006-10-19",
+ "Open": 1365.95,
+ "High": 1368.09,
+ "Low": 1362.06,
+ "Close": 1366.96,
+ "Volume": 2437896704
},
{
- "date": "2016-07-12",
- "open": "2139.5",
- "high": "2155.4",
- "low": "2139.5",
- "close": "2152.14",
- "volume": "4097820000"
+ "Date": "2006-10-20",
+ "Open": 1366.94,
+ "High": 1368.66,
+ "Low": 1362.1,
+ "Close": 1368.6,
+ "Volume": 2430627584
},
{
- "date": "2016-07-13",
- "open": "2153.81",
- "high": "2156.45",
- "low": "2146.21",
- "close": "2152.43",
- "volume": "3502320000"
+ "Date": "2006-10-23",
+ "Open": 1368.58,
+ "High": 1377.4,
+ "Low": 1363.94,
+ "Close": 1377.02,
+ "Volume": 2221162752
},
{
- "date": "2016-07-14",
- "open": "2157.88",
- "high": "2168.99",
- "low": "2157.88",
- "close": "2163.75",
- "volume": "3465610000"
+ "Date": "2006-10-24",
+ "Open": 1375.49,
+ "High": 1377.78,
+ "Low": 1372.42,
+ "Close": 1377.38,
+ "Volume": 2513771520
},
{
- "date": "2016-07-15",
- "open": "2165.13",
- "high": "2169.05",
- "low": "2155.79",
- "close": "2161.74",
- "volume": "3122600000"
+ "Date": "2006-10-25",
+ "Open": 1377.36,
+ "High": 1383.61,
+ "Low": 1376,
+ "Close": 1382.22,
+ "Volume": 2604369152
},
{
- "date": "2016-07-18",
- "open": "2162.04",
- "high": "2168.35",
- "low": "2159.63",
- "close": "2166.89",
- "volume": "3009310000"
+ "Date": "2006-10-26",
+ "Open": 1382.21,
+ "High": 1389.45,
+ "Low": 1379.47,
+ "Close": 1389.08,
+ "Volume": 2383982080
},
{
- "date": "2016-07-19",
- "open": "2163.79",
- "high": "2164.63",
- "low": "2159.01",
- "close": "2163.78",
- "volume": "2968340000"
+ "Date": "2006-10-27",
+ "Open": 1388.89,
+ "High": 1388.89,
+ "Low": 1375.85,
+ "Close": 1377.34,
+ "Volume": 2267342592
},
{
- "date": "2016-07-20",
- "open": "2166.1",
- "high": "2175.63",
- "low": "2164.89",
- "close": "2173.02",
- "volume": "3211860000"
+ "Date": "2006-10-30",
+ "Open": 1377.3,
+ "High": 1381.22,
+ "Low": 1373.46,
+ "Close": 1377.93,
+ "Volume": 2025223296
},
{
- "date": "2016-07-21",
- "open": "2172.91",
- "high": "2174.56",
- "low": "2159.75",
- "close": "2165.17",
- "volume": "3438900000"
+ "Date": "2006-10-31",
+ "Open": 1378.23,
+ "High": 1381.21,
+ "Low": 1372.19,
+ "Close": 1377.94,
+ "Volume": 2395398400
},
{
- "date": "2016-07-22",
- "open": "2166.47",
- "high": "2175.11",
- "low": "2163.24",
- "close": "2175.03",
- "volume": "3023280000"
+ "Date": "2006-11-01",
+ "Open": 1377.76,
+ "High": 1381.95,
+ "Low": 1366.26,
+ "Close": 1367.81,
+ "Volume": 2391997440
},
{
- "date": "2016-07-25",
- "open": "2173.71",
- "high": "2173.71",
- "low": "2161.95",
- "close": "2168.48",
- "volume": "3057240000"
+ "Date": "2006-11-02",
+ "Open": 1367.44,
+ "High": 1368.39,
+ "Low": 1362.21,
+ "Close": 1367.34,
+ "Volume": 2240787712
},
{
- "date": "2016-07-26",
- "open": "2168.97",
- "high": "2173.54",
- "low": "2160.18",
- "close": "2169.18",
- "volume": "3442350000"
+ "Date": "2006-11-03",
+ "Open": 1367.31,
+ "High": 1371.68,
+ "Low": 1360.98,
+ "Close": 1364.3,
+ "Volume": 2063552512
},
{
- "date": "2016-07-27",
- "open": "2169.81",
- "high": "2174.98",
- "low": "2159.07",
- "close": "2166.58",
- "volume": "3995500000"
+ "Date": "2006-11-06",
+ "Open": 1364.27,
+ "High": 1381.4,
+ "Low": 1364.27,
+ "Close": 1379.78,
+ "Volume": 2080315648
},
{
- "date": "2016-07-28",
- "open": "2166.05",
- "high": "2172.85",
- "low": "2159.74",
- "close": "2170.06",
- "volume": "3664240000"
+ "Date": "2006-11-07",
+ "Open": 1379.75,
+ "High": 1388.19,
+ "Low": 1379.19,
+ "Close": 1382.84,
+ "Volume": 2296740352
},
{
- "date": "2016-07-29",
- "open": "2168.83",
- "high": "2177.09",
- "low": "2163.49",
- "close": "2173.6",
- "volume": "4038840000"
+ "Date": "2006-11-08",
+ "Open": 1382.5,
+ "High": 1388.61,
+ "Low": 1376.29,
+ "Close": 1385.72,
+ "Volume": 2504225280
},
{
- "date": "2016-08-01",
- "open": "2173.15",
- "high": "2178.29",
- "low": "2166.21",
- "close": "2170.84",
- "volume": "3505990000"
+ "Date": "2006-11-09",
+ "Open": 1385.43,
+ "High": 1388.92,
+ "Low": 1377.31,
+ "Close": 1378.33,
+ "Volume": 2781511680
},
{
- "date": "2016-08-02",
- "open": "2169.94",
- "high": "2170.2",
- "low": "2147.58",
- "close": "2157.03",
- "volume": "3848750000"
+ "Date": "2006-11-10",
+ "Open": 1378.35,
+ "High": 1381.04,
+ "Low": 1375.6,
+ "Close": 1380.9,
+ "Volume": 2036806144
},
{
- "date": "2016-08-03",
- "open": "2156.81",
- "high": "2163.79",
- "low": "2152.56",
- "close": "2163.79",
- "volume": "3786530000"
+ "Date": "2006-11-13",
+ "Open": 1380.58,
+ "High": 1387.61,
+ "Low": 1378.8,
+ "Close": 1384.42,
+ "Volume": 2029042176
},
{
- "date": "2016-08-04",
- "open": "2163.51",
- "high": "2168.19",
- "low": "2159.07",
- "close": "2164.25",
- "volume": "3709200000"
+ "Date": "2006-11-14",
+ "Open": 1384.36,
+ "High": 1394.49,
+ "Low": 1379.07,
+ "Close": 1393.22,
+ "Volume": 2612079360
},
{
- "date": "2016-08-05",
- "open": "2168.79",
- "high": "2182.87",
- "low": "2168.79",
- "close": "2182.87",
- "volume": "3663070000"
+ "Date": "2006-11-15",
+ "Open": 1392.91,
+ "High": 1401.35,
+ "Low": 1392.13,
+ "Close": 1396.57,
+ "Volume": 2523298816
},
{
- "date": "2016-08-08",
- "open": "2183.76",
- "high": "2185.44",
- "low": "2177.85",
- "close": "2180.89",
- "volume": "3327550000"
+ "Date": "2006-11-16",
+ "Open": 1396.53,
+ "High": 1403.76,
+ "Low": 1396.53,
+ "Close": 1399.76,
+ "Volume": 2309903360
},
{
- "date": "2016-08-09",
- "open": "2182.24",
- "high": "2187.66",
- "low": "2178.61",
- "close": "2181.74",
- "volume": "3334300000"
+ "Date": "2006-11-17",
+ "Open": 1398.51,
+ "High": 1401.21,
+ "Low": 1394.55,
+ "Close": 1401.2,
+ "Volume": 2288147200
},
{
- "date": "2016-08-10",
- "open": "2182.81",
- "high": "2183.41",
- "low": "2172",
- "close": "2175.49",
- "volume": "3254950000"
+ "Date": "2006-11-20",
+ "Open": 1401.17,
+ "High": 1404.37,
+ "Low": 1397.85,
+ "Close": 1400.5,
+ "Volume": 2168226816
},
{
- "date": "2016-08-11",
- "open": "2177.97",
- "high": "2188.45",
- "low": "2177.97",
- "close": "2185.79",
- "volume": "3423160000"
+ "Date": "2006-11-21",
+ "Open": 1400.43,
+ "High": 1403.49,
+ "Low": 1399.99,
+ "Close": 1402.81,
+ "Volume": 2176940288
},
{
- "date": "2016-08-12",
- "open": "2183.74",
- "high": "2186.28",
- "low": "2179.42",
- "close": "2184.05",
- "volume": "3000660000"
+ "Date": "2006-11-22",
+ "Open": 1402.69,
+ "High": 1407.89,
+ "Low": 1402.26,
+ "Close": 1406.09,
+ "Volume": 1905056896
},
{
- "date": "2016-08-15",
- "open": "2186.08",
- "high": "2193.81",
- "low": "2186.08",
- "close": "2190.15",
- "volume": "3078530000"
+ "Date": "2006-11-24",
+ "Open": 1405.94,
+ "High": 1405.94,
+ "Low": 1399.25,
+ "Close": 1400.95,
+ "Volume": 702424128
},
{
- "date": "2016-08-16",
- "open": "2186.24",
- "high": "2186.24",
- "low": "2178.14",
- "close": "2178.15",
- "volume": "3196400000"
+ "Date": "2006-11-27",
+ "Open": 1400.18,
+ "High": 1400.43,
+ "Low": 1381.44,
+ "Close": 1381.9,
+ "Volume": 2242692352
},
{
- "date": "2016-08-17",
- "open": "2177.84",
- "high": "2183.08",
- "low": "2168.5",
- "close": "2182.22",
- "volume": "3388910000"
+ "Date": "2006-11-28",
+ "Open": 1381.61,
+ "High": 1387.91,
+ "Low": 1377.83,
+ "Close": 1386.72,
+ "Volume": 2242247936
},
{
- "date": "2016-08-18",
- "open": "2181.9",
- "high": "2187.03",
- "low": "2180.46",
- "close": "2187.02",
- "volume": "3300570000"
+ "Date": "2006-11-29",
+ "Open": 1386.11,
+ "High": 1401.14,
+ "Low": 1386.11,
+ "Close": 1399.48,
+ "Volume": 2217709824
},
{
- "date": "2016-08-19",
- "open": "2184.24",
- "high": "2185",
- "low": "2175.13",
- "close": "2183.87",
- "volume": "3084800000"
+ "Date": "2006-11-30",
+ "Open": 1399.47,
+ "High": 1406.3,
+ "Low": 1393.83,
+ "Close": 1400.63,
+ "Volume": 2460620800
},
{
- "date": "2016-08-22",
- "open": "2181.58",
- "high": "2185.15",
- "low": "2175.96",
- "close": "2182.64",
- "volume": "2777550000"
+ "Date": "2006-12-01",
+ "Open": 1400.63,
+ "High": 1402.46,
+ "Low": 1385.93,
+ "Close": 1396.71,
+ "Volume": 2393035776
},
{
- "date": "2016-08-23",
- "open": "2187.81",
- "high": "2193.42",
- "low": "2186.8",
- "close": "2186.9",
- "volume": "3041490000"
+ "Date": "2006-12-04",
+ "Open": 1396.67,
+ "High": 1411.23,
+ "Low": 1396.67,
+ "Close": 1409.12,
+ "Volume": 2477267200
},
{
- "date": "2016-08-24",
- "open": "2185.09",
- "high": "2186.66",
- "low": "2171.25",
- "close": "2175.44",
- "volume": "3148280000"
+ "Date": "2006-12-05",
+ "Open": 1409.1,
+ "High": 1415.27,
+ "Low": 1408.78,
+ "Close": 1414.76,
+ "Volume": 2353163520
},
{
- "date": "2016-08-25",
- "open": "2173.29",
- "high": "2179",
- "low": "2169.74",
- "close": "2172.47",
- "volume": "2969310000"
+ "Date": "2006-12-06",
+ "Open": 1414.4,
+ "High": 1415.93,
+ "Low": 1411.05,
+ "Close": 1412.9,
+ "Volume": 2384584192
},
{
- "date": "2016-08-26",
- "open": "2175.1",
- "high": "2187.94",
- "low": "2160.39",
- "close": "2169.04",
- "volume": "3342340000"
+ "Date": "2006-12-07",
+ "Open": 1412.86,
+ "High": 1418.27,
+ "Low": 1406.8,
+ "Close": 1407.29,
+ "Volume": 2533295872
},
{
- "date": "2016-08-29",
- "open": "2170.19",
- "high": "2183.48",
- "low": "2170.19",
- "close": "2180.38",
- "volume": "2654780000"
+ "Date": "2006-12-08",
+ "Open": 1407.27,
+ "High": 1414.09,
+ "Low": 1403.67,
+ "Close": 1409.84,
+ "Volume": 2194483968
},
{
- "date": "2016-08-30",
- "open": "2179.45",
- "high": "2182.27",
- "low": "2170.41",
- "close": "2176.12",
- "volume": "3006800000"
+ "Date": "2006-12-11",
+ "Open": 1409.81,
+ "High": 1415.6,
+ "Low": 1408.56,
+ "Close": 1413.04,
+ "Volume": 2072923520
},
{
- "date": "2016-08-31",
- "open": "2173.56",
- "high": "2173.79",
- "low": "2161.35",
- "close": "2170.95",
- "volume": "3766390000"
+ "Date": "2006-12-12",
+ "Open": 1413,
+ "High": 1413.78,
+ "Low": 1404.75,
+ "Close": 1411.56,
+ "Volume": 2456315136
},
{
- "date": "2016-09-01",
- "open": "2171.33",
- "high": "2173.56",
- "low": "2157.09",
- "close": "2170.86",
- "volume": "3392120000"
+ "Date": "2006-12-13",
+ "Open": 1411.32,
+ "High": 1416.64,
+ "Low": 1411.05,
+ "Close": 1413.21,
+ "Volume": 2227827200
},
{
- "date": "2016-09-02",
- "open": "2177.49",
- "high": "2184.87",
- "low": "2173.59",
- "close": "2179.98",
- "volume": "3091120000"
+ "Date": "2006-12-14",
+ "Open": 1413.16,
+ "High": 1427.23,
+ "Low": 1413.16,
+ "Close": 1425.49,
+ "Volume": 2444028928
},
{
- "date": "2016-09-06",
- "open": "2181.61",
- "high": "2186.57",
- "low": "2175.1",
- "close": "2186.48",
- "volume": "3447650000"
+ "Date": "2006-12-15",
+ "Open": 1425.48,
+ "High": 1431.63,
+ "Low": 1425.48,
+ "Close": 1427.09,
+ "Volume": 3051913216
},
{
- "date": "2016-09-07",
- "open": "2185.17",
- "high": "2187.87",
- "low": "2179.07",
- "close": "2186.16",
- "volume": "3319420000"
+ "Date": "2006-12-18",
+ "Open": 1427.08,
+ "High": 1431.81,
+ "Low": 1420.65,
+ "Close": 1422.48,
+ "Volume": 2292617728
},
{
- "date": "2016-09-08",
- "open": "2182.76",
- "high": "2184.94",
- "low": "2177.49",
- "close": "2181.3",
- "volume": "3727840000"
+ "Date": "2006-12-19",
+ "Open": 1422.42,
+ "High": 1428.3,
+ "Low": 1414.88,
+ "Close": 1425.55,
+ "Volume": 2399543552
},
{
- "date": "2016-09-09",
- "open": "2169.08",
- "high": "2169.08",
- "low": "2127.81",
- "close": "2127.81",
- "volume": "4233960000"
+ "Date": "2006-12-20",
+ "Open": 1425.51,
+ "High": 1429.05,
+ "Low": 1423.51,
+ "Close": 1423.53,
+ "Volume": 2033961216
},
{
- "date": "2016-09-12",
- "open": "2120.86",
- "high": "2163.3",
- "low": "2119.12",
- "close": "2159.04",
- "volume": "4010480000"
+ "Date": "2006-12-21",
+ "Open": 1423.2,
+ "High": 1426.4,
+ "Low": 1415.9,
+ "Close": 1418.3,
+ "Volume": 2015038848
},
{
- "date": "2016-09-13",
- "open": "2150.47",
- "high": "2150.47",
- "low": "2120.27",
- "close": "2127.02",
- "volume": "4141670000"
+ "Date": "2006-12-22",
+ "Open": 1418.1,
+ "High": 1418.82,
+ "Low": 1410.28,
+ "Close": 1410.76,
+ "Volume": 1440296064
},
{
- "date": "2016-09-14",
- "open": "2127.86",
- "high": "2141.33",
- "low": "2119.9",
- "close": "2125.77",
- "volume": "3664100000"
+ "Date": "2006-12-26",
+ "Open": 1410.75,
+ "High": 1417.91,
+ "Low": 1410.45,
+ "Close": 1416.9,
+ "Volume": 1082713344
},
{
- "date": "2016-09-15",
- "open": "2125.36",
- "high": "2151.31",
- "low": "2122.36",
- "close": "2147.26",
- "volume": "3373720000"
+ "Date": "2006-12-27",
+ "Open": 1416.63,
+ "High": 1427.72,
+ "Low": 1416.63,
+ "Close": 1426.84,
+ "Volume": 1389509632
},
{
- "date": "2016-09-16",
- "open": "2146.48",
- "high": "2146.48",
- "low": "2131.2",
- "close": "2139.16",
- "volume": "5014360000"
+ "Date": "2006-12-28",
+ "Open": 1426.77,
+ "High": 1427.26,
+ "Low": 1422.05,
+ "Close": 1424.73,
+ "Volume": 1225060608
},
{
- "date": "2016-09-19",
- "open": "2143.99",
- "high": "2153.61",
- "low": "2135.91",
- "close": "2139.12",
- "volume": "3163000000"
+ "Date": "2006-12-29",
+ "Open": 1424.71,
+ "High": 1427,
+ "Low": 1416.72,
+ "Close": 1418.3,
+ "Volume": 1424684544
},
{
- "date": "2016-09-20",
- "open": "2145.94",
- "high": "2150.8",
- "low": "2139.17",
- "close": "2139.76",
- "volume": "3140730000"
+ "Date": "2007-01-03",
+ "Open": 1418.03,
+ "High": 1429.42,
+ "Low": 1407.86,
+ "Close": 1416.63,
+ "Volume": 3014298368
},
{
- "date": "2016-09-21",
- "open": "2144.58",
- "high": "2165.11",
- "low": "2139.57",
- "close": "2163.12",
- "volume": "3712090000"
+ "Date": "2007-01-04",
+ "Open": 1416.6,
+ "High": 1421.84,
+ "Low": 1408.22,
+ "Close": 1418.34,
+ "Volume": 2660672768
},
{
- "date": "2016-09-22",
- "open": "2170.94",
- "high": "2179.99",
- "low": "2170.94",
- "close": "2177.18",
- "volume": "3552830000"
+ "Date": "2007-01-05",
+ "Open": 1417.58,
+ "High": 1417.58,
+ "Low": 1405.75,
+ "Close": 1409.71,
+ "Volume": 2569517568
},
{
- "date": "2016-09-23",
- "open": "2173.29",
- "high": "2173.75",
- "low": "2163.97",
- "close": "2164.69",
- "volume": "3317190000"
+ "Date": "2007-01-08",
+ "Open": 1409.26,
+ "High": 1414.98,
+ "Low": 1403.97,
+ "Close": 1412.84,
+ "Volume": 2404096000
},
{
- "date": "2016-09-26",
- "open": "2158.54",
- "high": "2158.54",
- "low": "2145.04",
- "close": "2146.1",
- "volume": "3216170000"
+ "Date": "2007-01-09",
+ "Open": 1412.85,
+ "High": 1415.61,
+ "Low": 1405.42,
+ "Close": 1412.11,
+ "Volume": 2745868288
},
{
- "date": "2016-09-27",
- "open": "2146.04",
- "high": "2161.13",
- "low": "2141.55",
- "close": "2159.93",
- "volume": "3437770000"
+ "Date": "2007-01-10",
+ "Open": 1411.94,
+ "High": 1415.99,
+ "Low": 1404.33,
+ "Close": 1414.85,
+ "Volume": 2617899008
},
{
- "date": "2016-09-28",
- "open": "2161.85",
- "high": "2172.4",
- "low": "2151.79",
- "close": "2171.37",
- "volume": "3891460000"
+ "Date": "2007-01-11",
+ "Open": 1414.84,
+ "High": 1427.12,
+ "Low": 1414.84,
+ "Close": 1423.82,
+ "Volume": 2651933184
},
{
- "date": "2016-09-29",
- "open": "2168.9",
- "high": "2172.67",
- "low": "2145.2",
- "close": "2151.13",
- "volume": "4249220000"
+ "Date": "2007-01-12",
+ "Open": 1423.66,
+ "High": 1431.23,
+ "Low": 1422.58,
+ "Close": 1430.73,
+ "Volume": 2578863104
},
{
- "date": "2016-09-30",
- "open": "2156.51",
- "high": "2175.3",
- "low": "2156.51",
- "close": "2168.27",
- "volume": "4173340000"
+ "Date": "2007-01-16",
+ "Open": 1430.42,
+ "High": 1433.93,
+ "Low": 1428.62,
+ "Close": 1431.9,
+ "Volume": 2485063680
},
{
- "date": "2016-10-03",
- "open": "2164.33",
- "high": "2164.41",
- "low": "2154.77",
- "close": "2161.2",
- "volume": "3137550000"
+ "Date": "2007-01-17",
+ "Open": 1431.77,
+ "High": 1435.27,
+ "Low": 1428.57,
+ "Close": 1430.62,
+ "Volume": 2678188800
},
{
- "date": "2016-10-04",
- "open": "2163.37",
- "high": "2165.46",
- "low": "2144.01",
- "close": "2150.49",
- "volume": "3750890000"
+ "Date": "2007-01-18",
+ "Open": 1430.59,
+ "High": 1433.3,
+ "Low": 1424.21,
+ "Close": 1426.37,
+ "Volume": 2744355072
},
{
- "date": "2016-10-05",
- "open": "2155.15",
- "high": "2163.95",
- "low": "2155.15",
- "close": "2159.73",
- "volume": "3906550000"
+ "Date": "2007-01-19",
+ "Open": 1426.35,
+ "High": 1431.57,
+ "Low": 1425.19,
+ "Close": 1430.5,
+ "Volume": 2621468672
},
{
- "date": "2016-10-06",
- "open": "2158.22",
- "high": "2162.93",
- "low": "2150.28",
- "close": "2160.77",
- "volume": "3461550000"
+ "Date": "2007-01-22",
+ "Open": 1430.47,
+ "High": 1431.39,
+ "Low": 1420.4,
+ "Close": 1422.95,
+ "Volume": 2495718400
},
{
- "date": "2016-10-07",
- "open": "2164.19",
- "high": "2165.86",
- "low": "2144.85",
- "close": "2153.74",
- "volume": "3619890000"
+ "Date": "2007-01-23",
+ "Open": 1422.78,
+ "High": 1431.33,
+ "Low": 1421.66,
+ "Close": 1427.99,
+ "Volume": 2554846976
},
{
- "date": "2016-10-10",
- "open": "2160.39",
- "high": "2169.6",
- "low": "2160.39",
- "close": "2163.66",
- "volume": "2916550000"
+ "Date": "2007-01-24",
+ "Open": 1427.96,
+ "High": 1440.14,
+ "Low": 1427.96,
+ "Close": 1440.13,
+ "Volume": 2665543680
},
{
- "date": "2016-10-11",
- "open": "2161.35",
- "high": "2161.56",
- "low": "2128.84",
- "close": "2136.73",
- "volume": "3438270000"
+ "Date": "2007-01-25",
+ "Open": 1440.12,
+ "High": 1440.69,
+ "Low": 1422.34,
+ "Close": 1423.9,
+ "Volume": 2785584896
},
{
- "date": "2016-10-12",
- "open": "2137.67",
- "high": "2145.36",
- "low": "2132.77",
- "close": "2139.18",
- "volume": "2977100000"
+ "Date": "2007-01-26",
+ "Open": 1423.9,
+ "High": 1427.27,
+ "Low": 1416.96,
+ "Close": 1422.18,
+ "Volume": 2419370752
},
{
- "date": "2016-10-13",
- "open": "2130.26",
- "high": "2138.19",
- "low": "2114.72",
- "close": "2132.55",
- "volume": "3580450000"
+ "Date": "2007-01-29",
+ "Open": 1422.03,
+ "High": 1426.94,
+ "Low": 1418.46,
+ "Close": 1420.62,
+ "Volume": 2432966144
},
{
- "date": "2016-10-14",
- "open": "2139.68",
- "high": "2149.19",
- "low": "2132.98",
- "close": "2132.98",
- "volume": "3228150000"
+ "Date": "2007-01-30",
+ "Open": 1420.61,
+ "High": 1428.82,
+ "Low": 1420.61,
+ "Close": 1428.82,
+ "Volume": 2338649856
},
{
- "date": "2016-10-17",
- "open": "2132.95",
- "high": "2135.61",
- "low": "2124.43",
- "close": "2126.5",
- "volume": "2830390000"
+ "Date": "2007-01-31",
+ "Open": 1428.65,
+ "High": 1441.61,
+ "Low": 1424.78,
+ "Close": 1438.24,
+ "Volume": 2575896576
},
{
- "date": "2016-10-18",
- "open": "2138.31",
- "high": "2144.38",
- "low": "2135.49",
- "close": "2139.6",
- "volume": "3170000000"
+ "Date": "2007-02-01",
+ "Open": 1437.9,
+ "High": 1446.64,
+ "Low": 1437.9,
+ "Close": 1445.94,
+ "Volume": 2652559616
},
{
- "date": "2016-10-19",
- "open": "2140.81",
- "high": "2148.44",
- "low": "2138.15",
- "close": "2144.29",
- "volume": "3362670000"
+ "Date": "2007-02-02",
+ "Open": 1446.72,
+ "High": 1449.33,
+ "Low": 1444.49,
+ "Close": 1448.39,
+ "Volume": 2233374976
},
{
- "date": "2016-10-20",
- "open": "2142.51",
- "high": "2147.18",
- "low": "2133.44",
- "close": "2141.34",
- "volume": "3337170000"
+ "Date": "2007-02-05",
+ "Open": 1448.33,
+ "High": 1449.38,
+ "Low": 1443.85,
+ "Close": 1446.99,
+ "Volume": 2136373504
},
{
- "date": "2016-10-21",
- "open": "2139.43",
- "high": "2142.63",
- "low": "2130.09",
- "close": "2141.16",
- "volume": "3448850000"
+ "Date": "2007-02-06",
+ "Open": 1446.98,
+ "High": 1450.19,
+ "Low": 1443.4,
+ "Close": 1448,
+ "Volume": 2301458944
},
{
- "date": "2016-10-24",
- "open": "2148.5",
- "high": "2154.79",
- "low": "2146.91",
- "close": "2151.33",
- "volume": "3357320000"
+ "Date": "2007-02-07",
+ "Open": 1447.41,
+ "High": 1452.99,
+ "Low": 1446.44,
+ "Close": 1450.02,
+ "Volume": 2336285184
},
{
- "date": "2016-10-25",
- "open": "2149.72",
- "high": "2151.44",
- "low": "2141.93",
- "close": "2143.16",
- "volume": "3751340000"
+ "Date": "2007-02-08",
+ "Open": 1449.99,
+ "High": 1450.45,
+ "Low": 1442.81,
+ "Close": 1448.31,
+ "Volume": 2255180800
},
{
- "date": "2016-10-26",
- "open": "2136.97",
- "high": "2145.73",
- "low": "2131.59",
- "close": "2139.43",
- "volume": "3775200000"
+ "Date": "2007-02-09",
+ "Open": 1448.25,
+ "High": 1452.45,
+ "Low": 1433.44,
+ "Close": 1438.06,
+ "Volume": 2392448768
},
{
- "date": "2016-10-27",
- "open": "2144.06",
- "high": "2147.13",
- "low": "2132.52",
- "close": "2133.04",
- "volume": "4204830000"
+ "Date": "2007-02-12",
+ "Open": 1438,
+ "High": 1439.11,
+ "Low": 1431.44,
+ "Close": 1433.37,
+ "Volume": 1934745856
},
{
- "date": "2016-10-28",
- "open": "2132.23",
- "high": "2140.72",
- "low": "2119.36",
- "close": "2126.41",
- "volume": "4019510000"
+ "Date": "2007-02-13",
+ "Open": 1433.22,
+ "High": 1444.41,
+ "Low": 1433.22,
+ "Close": 1444.26,
+ "Volume": 2118721152
},
{
- "date": "2016-10-31",
- "open": "2129.78",
- "high": "2133.25",
- "low": "2125.53",
- "close": "2126.15",
- "volume": "3922400000"
+ "Date": "2007-02-14",
+ "Open": 1443.91,
+ "High": 1457.65,
+ "Low": 1443.91,
+ "Close": 1455.3,
+ "Volume": 2380197376
},
{
- "date": "2016-11-01",
- "open": "2128.68",
- "high": "2131.45",
- "low": "2097.85",
- "close": "2111.72",
- "volume": "4532160000"
+ "Date": "2007-02-15",
+ "Open": 1455.15,
+ "High": 1457.97,
+ "Low": 1453.19,
+ "Close": 1456.81,
+ "Volume": 2112584320
},
{
- "date": "2016-11-02",
- "open": "2109.43",
- "high": "2111.76",
- "low": "2094",
- "close": "2097.94",
- "volume": "4248580000"
+ "Date": "2007-02-16",
+ "Open": 1456.77,
+ "High": 1456.77,
+ "Low": 1451.57,
+ "Close": 1455.54,
+ "Volume": 2179348480
},
{
- "date": "2016-11-03",
- "open": "2098.8",
- "high": "2102.56",
- "low": "2085.23",
- "close": "2088.66",
- "volume": "3886740000"
+ "Date": "2007-02-20",
+ "Open": 1455.53,
+ "High": 1460.53,
+ "Low": 1449.2,
+ "Close": 1459.68,
+ "Volume": 2016773760
},
{
- "date": "2016-11-04",
- "open": "2083.79",
- "high": "2099.07",
- "low": "2083.79",
- "close": "2085.18",
- "volume": "3837860000"
+ "Date": "2007-02-21",
+ "Open": 1459.6,
+ "High": 1459.6,
+ "Low": 1452.02,
+ "Close": 1457.63,
+ "Volume": 2172284672
},
{
- "date": "2016-11-07",
- "open": "2100.59",
- "high": "2132",
- "low": "2100.59",
- "close": "2131.52",
- "volume": "3736060000"
+ "Date": "2007-02-22",
+ "Open": 1457.29,
+ "High": 1461.57,
+ "Low": 1450.51,
+ "Close": 1456.38,
+ "Volume": 2225710336
},
{
- "date": "2016-11-08",
- "open": "2129.92",
- "high": "2146.87",
- "low": "2123.56",
- "close": "2139.56",
- "volume": "3916930000"
+ "Date": "2007-02-23",
+ "Open": 1456.22,
+ "High": 1456.22,
+ "Low": 1448.36,
+ "Close": 1451.19,
+ "Volume": 2191081216
},
{
- "date": "2016-11-09",
- "open": "2131.56",
- "high": "2170.1",
- "low": "2125.35",
- "close": "2163.26",
- "volume": "6264150000"
+ "Date": "2007-02-26",
+ "Open": 1451.04,
+ "High": 1456.95,
+ "Low": 1445.48,
+ "Close": 1449.37,
+ "Volume": 2331708672
},
{
- "date": "2016-11-10",
- "open": "2167.49",
- "high": "2182.3",
- "low": "2151.17",
- "close": "2167.48",
- "volume": "6451640000"
+ "Date": "2007-02-27",
+ "Open": 1449.25,
+ "High": 1449.25,
+ "Low": 1389.42,
+ "Close": 1399.04,
+ "Volume": 3574915328
},
{
- "date": "2016-11-11",
- "open": "2162.71",
- "high": "2165.92",
- "low": "2152.49",
- "close": "2164.45",
- "volume": "4988050000"
+ "Date": "2007-02-28",
+ "Open": 1398.64,
+ "High": 1415.89,
+ "Low": 1396.65,
+ "Close": 1406.82,
+ "Volume": 3400088832
},
{
- "date": "2016-11-14",
- "open": "2165.64",
- "high": "2171.36",
- "low": "2156.08",
- "close": "2164.2",
- "volume": "5367200000"
+ "Date": "2007-03-01",
+ "Open": 1406.8,
+ "High": 1409.46,
+ "Low": 1380.87,
+ "Close": 1403.17,
+ "Volume": 3403309568
},
{
- "date": "2016-11-15",
- "open": "2168.29",
- "high": "2180.84",
- "low": "2166.38",
- "close": "2180.39",
- "volume": "4543860000"
+ "Date": "2007-03-02",
+ "Open": 1403.16,
+ "High": 1403.4,
+ "Low": 1386.87,
+ "Close": 1387.17,
+ "Volume": 2816623360
},
{
- "date": "2016-11-16",
- "open": "2177.53",
- "high": "2179.22",
- "low": "2172.2",
- "close": "2176.94",
- "volume": "3830590000"
+ "Date": "2007-03-05",
+ "Open": 1387.11,
+ "High": 1391.86,
+ "Low": 1373.97,
+ "Close": 1374.12,
+ "Volume": 2734885888
},
{
- "date": "2016-11-17",
- "open": "2178.61",
- "high": "2188.06",
- "low": "2176.65",
- "close": "2187.12",
- "volume": "3809160000"
+ "Date": "2007-03-06",
+ "Open": 1374.06,
+ "High": 1397.9,
+ "Low": 1374.06,
+ "Close": 1395.41,
+ "Volume": 2746963712
},
{
- "date": "2016-11-18",
- "open": "2186.85",
- "high": "2189.89",
- "low": "2180.38",
- "close": "2181.9",
- "volume": "3572400000"
+ "Date": "2007-03-07",
+ "Open": 1395.02,
+ "High": 1401.16,
+ "Low": 1390.64,
+ "Close": 1391.97,
+ "Volume": 2552468992
},
{
- "date": "2016-11-21",
- "open": "2186.43",
- "high": "2198.7",
- "low": "2186.43",
- "close": "2198.18",
- "volume": "3607010000"
+ "Date": "2007-03-08",
+ "Open": 1391.88,
+ "High": 1407.93,
+ "Low": 1391.88,
+ "Close": 1401.89,
+ "Volume": 2399187200
},
{
- "date": "2016-11-22",
- "open": "2201.56",
- "high": "2204.8",
- "low": "2194.51",
- "close": "2202.94",
- "volume": "3957940000"
+ "Date": "2007-03-09",
+ "Open": 1403.49,
+ "High": 1410.15,
+ "Low": 1397.3,
+ "Close": 1402.85,
+ "Volume": 2248390656
},
{
- "date": "2016-11-23",
- "open": "2198.55",
- "high": "2204.72",
- "low": "2194.51",
- "close": "2204.72",
- "volume": "3418640000"
+ "Date": "2007-03-12",
+ "Open": 1402.8,
+ "High": 1409.34,
+ "Low": 1398.4,
+ "Close": 1406.6,
+ "Volume": 2297507328
},
{
- "date": "2016-11-25",
- "open": "2206.27",
- "high": "2213.35",
- "low": "2206.27",
- "close": "2213.35",
- "volume": "1584600000"
+ "Date": "2007-03-13",
+ "Open": 1406.23,
+ "High": 1406.23,
+ "Low": 1377.71,
+ "Close": 1377.95,
+ "Volume": 2941585152
},
{
- "date": "2016-11-28",
- "open": "2210.21",
- "high": "2211.14",
- "low": "2200.36",
- "close": "2201.72",
- "volume": "3505650000"
+ "Date": "2007-03-14",
+ "Open": 1377.86,
+ "High": 1388.09,
+ "Low": 1363.98,
+ "Close": 1387.17,
+ "Volume": 3157934592
},
{
- "date": "2016-11-29",
- "open": "2200.76",
- "high": "2210.46",
- "low": "2198.15",
- "close": "2204.66",
- "volume": "3706560000"
+ "Date": "2007-03-15",
+ "Open": 1387.11,
+ "High": 1395.73,
+ "Low": 1385.16,
+ "Close": 1392.28,
+ "Volume": 2303593984
},
{
- "date": "2016-11-30",
- "open": "2204.97",
- "high": "2214.1",
- "low": "2198.81",
- "close": "2198.81",
- "volume": "5533980000"
+ "Date": "2007-03-16",
+ "Open": 1392.24,
+ "High": 1397.51,
+ "Low": 1383.63,
+ "Close": 1386.95,
+ "Volume": 2911246848
},
{
- "date": "2016-12-01",
- "open": "2200.17",
- "high": "2202.6",
- "low": "2187.44",
- "close": "2191.08",
- "volume": "5063740000"
+ "Date": "2007-03-19",
+ "Open": 1387.78,
+ "High": 1403.2,
+ "Low": 1387.78,
+ "Close": 1402.06,
+ "Volume": 2110838016
},
{
- "date": "2016-12-02",
- "open": "2191.12",
- "high": "2197.95",
- "low": "2188.37",
- "close": "2191.95",
- "volume": "3779500000"
+ "Date": "2007-03-20",
+ "Open": 1402.04,
+ "High": 1411.53,
+ "Low": 1400.7,
+ "Close": 1410.94,
+ "Volume": 2324300544
},
{
- "date": "2016-12-05",
- "open": "2200.65",
- "high": "2209.42",
- "low": "2199.97",
- "close": "2204.71",
- "volume": "3895230000"
+ "Date": "2007-03-21",
+ "Open": 1410.92,
+ "High": 1437.77,
+ "Low": 1409.75,
+ "Close": 1435.04,
+ "Volume": 2816758784
},
{
- "date": "2016-12-06",
- "open": "2207.26",
- "high": "2212.78",
- "low": "2202.21",
- "close": "2212.23",
- "volume": "3855320000"
+ "Date": "2007-03-22",
+ "Open": 1434.74,
+ "High": 1437.66,
+ "Low": 1429.88,
+ "Close": 1434.54,
+ "Volume": 2591341312
},
{
- "date": "2016-12-07",
- "open": "2210.72",
- "high": "2241.63",
- "low": "2208.93",
- "close": "2241.35",
- "volume": "4501820000"
+ "Date": "2007-03-23",
+ "Open": 1434.19,
+ "High": 1438.89,
+ "Low": 1433.21,
+ "Close": 1436.11,
+ "Volume": 2159902976
},
{
- "date": "2016-12-08",
- "open": "2241.13",
- "high": "2251.69",
- "low": "2237.57",
- "close": "2246.19",
- "volume": "4200580000"
+ "Date": "2007-03-26",
+ "Open": 1436.25,
+ "High": 1437.65,
+ "Low": 1423.28,
+ "Close": 1437.5,
+ "Volume": 2303279616
},
{
- "date": "2016-12-09",
- "open": "2249.73",
- "high": "2259.8",
- "low": "2249.23",
- "close": "2259.53",
- "volume": "3884480000"
+ "Date": "2007-03-27",
+ "Open": 1437.49,
+ "High": 1437.49,
+ "Low": 1425.54,
+ "Close": 1428.61,
+ "Volume": 2292674816
},
{
- "date": "2016-12-12",
- "open": "2258.83",
- "high": "2264.03",
- "low": "2252.37",
- "close": "2256.96",
- "volume": "4034510000"
+ "Date": "2007-03-28",
+ "Open": 1428.35,
+ "High": 1428.35,
+ "Low": 1414.07,
+ "Close": 1417.23,
+ "Volume": 2545833216
},
{
- "date": "2016-12-13",
- "open": "2263.32",
- "high": "2277.53",
- "low": "2263.32",
- "close": "2271.72",
- "volume": "3857590000"
+ "Date": "2007-03-29",
+ "Open": 1417.17,
+ "High": 1426.24,
+ "Low": 1413.27,
+ "Close": 1422.53,
+ "Volume": 2466409216
},
{
- "date": "2016-12-14",
- "open": "2268.35",
- "high": "2276.2",
- "low": "2248.44",
- "close": "2253.28",
- "volume": "4406970000"
+ "Date": "2007-03-30",
+ "Open": 1422.52,
+ "High": 1429.22,
+ "Low": 1408.9,
+ "Close": 1420.86,
+ "Volume": 2363275520
},
{
- "date": "2016-12-15",
- "open": "2253.77",
- "high": "2272.12",
- "low": "2253.77",
- "close": "2262.03",
- "volume": "4168200000"
+ "Date": "2007-04-02",
+ "Open": 1420.83,
+ "High": 1425.49,
+ "Low": 1416.37,
+ "Close": 1424.55,
+ "Volume": 2450898944
},
{
- "date": "2016-12-16",
- "open": "2266.81",
- "high": "2268.05",
- "low": "2254.24",
- "close": "2258.07",
- "volume": "5920340000"
+ "Date": "2007-04-03",
+ "Open": 1424.27,
+ "High": 1440.57,
+ "Low": 1424.27,
+ "Close": 1437.77,
+ "Volume": 2443483648
},
{
- "date": "2016-12-19",
- "open": "2259.24",
- "high": "2267.47",
- "low": "2258.21",
- "close": "2262.53",
- "volume": "3248370000"
+ "Date": "2007-04-04",
+ "Open": 1437.75,
+ "High": 1440.16,
+ "Low": 1435.08,
+ "Close": 1439.37,
+ "Volume": 2117931648
},
{
- "date": "2016-12-20",
- "open": "2266.5",
- "high": "2272.56",
- "low": "2266.14",
- "close": "2270.76",
- "volume": "3298780000"
+ "Date": "2007-04-05",
+ "Open": 1438.94,
+ "High": 1444.88,
+ "Low": 1436.67,
+ "Close": 1443.76,
+ "Volume": 1901950592
},
{
- "date": "2016-12-21",
- "open": "2270.54",
- "high": "2271.23",
- "low": "2265.15",
- "close": "2265.18",
- "volume": "2852230000"
+ "Date": "2007-04-09",
+ "Open": 1443.77,
+ "High": 1448.1,
+ "Low": 1443.28,
+ "Close": 1444.61,
+ "Volume": 1998239872
},
{
- "date": "2016-12-22",
- "open": "2262.93",
- "high": "2263.18",
- "low": "2256.08",
- "close": "2260.96",
- "volume": "2876320000"
+ "Date": "2007-04-10",
+ "Open": 1444.58,
+ "High": 1448.73,
+ "Low": 1443.99,
+ "Close": 1448.39,
+ "Volume": 2098468864
},
{
- "date": "2016-12-23",
- "open": "2260.25",
- "high": "2263.79",
- "low": "2258.84",
- "close": "2263.79",
- "volume": "2020550000"
+ "Date": "2007-04-11",
+ "Open": 1448.23,
+ "High": 1448.39,
+ "Low": 1436.15,
+ "Close": 1438.87,
+ "Volume": 2441653248
},
{
- "date": "2016-12-27",
- "open": "2266.23",
- "high": "2273.82",
- "low": "2266.15",
- "close": "2268.88",
- "volume": "1987080000"
+ "Date": "2007-04-12",
+ "Open": 1438.77,
+ "High": 1448.02,
+ "Low": 1433.91,
+ "Close": 1447.8,
+ "Volume": 2310468096
},
{
- "date": "2016-12-28",
- "open": "2270.23",
- "high": "2271.31",
- "low": "2249.11",
- "close": "2249.92",
- "volume": "2392360000"
+ "Date": "2007-04-13",
+ "Open": 1447.68,
+ "High": 1453.11,
+ "Low": 1444.15,
+ "Close": 1452.85,
+ "Volume": 2309155584
},
{
- "date": "2016-12-29",
- "open": "2249.5",
- "high": "2254.51",
- "low": "2244.56",
- "close": "2249.26",
- "volume": "2336370000"
+ "Date": "2007-04-16",
+ "Open": 1452.84,
+ "High": 1468.62,
+ "Low": 1452.84,
+ "Close": 1468.47,
+ "Volume": 2386455552
},
{
- "date": "2016-12-30",
- "open": "2251.61",
- "high": "2253.58",
- "low": "2233.62",
- "close": "2238.83",
- "volume": "2670900000"
+ "Date": "2007-04-17",
+ "Open": 1468.51,
+ "High": 1474.35,
+ "Low": 1467.15,
+ "Close": 1471.48,
+ "Volume": 2515305472
},
{
- "date": "2017-01-03",
- "open": "2251.57",
- "high": "2263.88",
- "low": "2245.13",
- "close": "2257.83",
- "volume": "3770530000"
+ "Date": "2007-04-18",
+ "Open": 1471.47,
+ "High": 1476.57,
+ "Low": 1466.41,
+ "Close": 1472.5,
+ "Volume": 2717844992
},
{
- "date": "2017-01-04",
- "open": "2261.6",
- "high": "2272.82",
- "low": "2261.6",
- "close": "2270.75",
- "volume": "3764890000"
+ "Date": "2007-04-19",
+ "Open": 1472.48,
+ "High": 1474.23,
+ "Low": 1464.47,
+ "Close": 1470.73,
+ "Volume": 2690755584
},
{
- "date": "2017-01-05",
- "open": "2268.18",
- "high": "2271.5",
- "low": "2260.45",
- "close": "2269",
- "volume": "3761820000"
+ "Date": "2007-04-20",
+ "Open": 1470.69,
+ "High": 1484.74,
+ "Low": 1470.69,
+ "Close": 1484.35,
+ "Volume": 3086911488
},
{
- "date": "2017-01-06",
- "open": "2271.14",
- "high": "2282.1",
- "low": "2264.06",
- "close": "2276.98",
- "volume": "3339890000"
+ "Date": "2007-04-23",
+ "Open": 1484.33,
+ "High": 1487.32,
+ "Low": 1480.19,
+ "Close": 1480.93,
+ "Volume": 2381021696
},
{
- "date": "2017-01-09",
- "open": "2273.59",
- "high": "2275.49",
- "low": "2268.9",
- "close": "2268.9",
- "volume": "3217610000"
+ "Date": "2007-04-24",
+ "Open": 1481.43,
+ "High": 1483.82,
+ "Low": 1473.74,
+ "Close": 1480.41,
+ "Volume": 2875211776
},
{
- "date": "2017-01-10",
- "open": "2269.72",
- "high": "2279.27",
- "low": "2265.27",
- "close": "2268.9",
- "volume": "3638790000"
+ "Date": "2007-04-25",
+ "Open": 1480.28,
+ "High": 1496.59,
+ "Low": 1480.28,
+ "Close": 1495.42,
+ "Volume": 3180819712
},
{
- "date": "2017-01-11",
- "open": "2268.6",
- "high": "2275.32",
- "low": "2260.83",
- "close": "2275.32",
- "volume": "3620410000"
+ "Date": "2007-04-26",
+ "Open": 1495.27,
+ "High": 1498.02,
+ "Low": 1491.17,
+ "Close": 1494.25,
+ "Volume": 2894241280
},
{
- "date": "2017-01-12",
- "open": "2271.14",
- "high": "2271.78",
- "low": "2254.25",
- "close": "2270.44",
- "volume": "3462130000"
+ "Date": "2007-04-27",
+ "Open": 1494.21,
+ "High": 1497.32,
+ "Low": 1488.67,
+ "Close": 1494.07,
+ "Volume": 2415791360
},
{
- "date": "2017-01-13",
- "open": "2272.74",
- "high": "2278.68",
- "low": "2271.51",
- "close": "2274.64",
- "volume": "3081270000"
+ "Date": "2007-04-30",
+ "Open": 1494.07,
+ "High": 1497.16,
+ "Low": 1482.29,
+ "Close": 1482.37,
+ "Volume": 2575499264
},
{
- "date": "2017-01-17",
- "open": "2269.14",
- "high": "2272.08",
- "low": "2262.81",
- "close": "2267.89",
- "volume": "3584990000"
+ "Date": "2007-05-01",
+ "Open": 1483,
+ "High": 1487.27,
+ "Low": 1476.7,
+ "Close": 1486.3,
+ "Volume": 2946634240
},
{
- "date": "2017-01-18",
- "open": "2269.14",
- "high": "2272.01",
- "low": "2263.35",
- "close": "2271.89",
- "volume": "3315250000"
+ "Date": "2007-05-02",
+ "Open": 1486.13,
+ "High": 1499.1,
+ "Low": 1486.13,
+ "Close": 1495.92,
+ "Volume": 2584710400
},
{
- "date": "2017-01-19",
- "open": "2271.9",
- "high": "2274.33",
- "low": "2258.41",
- "close": "2263.69",
- "volume": "3165970000"
+ "Date": "2007-05-03",
+ "Open": 1495.56,
+ "High": 1503.34,
+ "Low": 1495.56,
+ "Close": 1502.39,
+ "Volume": 2545883904
},
{
- "date": "2017-01-20",
- "open": "2269.96",
- "high": "2276.96",
- "low": "2265.01",
- "close": "2271.31",
- "volume": "3524970000"
+ "Date": "2007-05-04",
+ "Open": 1502.35,
+ "High": 1510.34,
+ "Low": 1501.8,
+ "Close": 1505.62,
+ "Volume": 2508606976
},
{
- "date": "2017-01-23",
- "open": "2267.78",
- "high": "2271.78",
- "low": "2257.02",
- "close": "2265.2",
- "volume": "3152710000"
+ "Date": "2007-05-07",
+ "Open": 1505.57,
+ "High": 1511,
+ "Low": 1505.54,
+ "Close": 1509.48,
+ "Volume": 2044055168
},
{
- "date": "2017-01-24",
- "open": "2267.88",
- "high": "2284.63",
- "low": "2266.68",
- "close": "2280.07",
- "volume": "3810960000"
+ "Date": "2007-05-08",
+ "Open": 1509.36,
+ "High": 1509.36,
+ "Low": 1500.66,
+ "Close": 1507.72,
+ "Volume": 2386761728
},
{
- "date": "2017-01-25",
- "open": "2288.88",
- "high": "2299.55",
- "low": "2288.88",
- "close": "2298.37",
- "volume": "3846020000"
+ "Date": "2007-05-09",
+ "Open": 1507.32,
+ "High": 1513.8,
+ "Low": 1503.77,
+ "Close": 1512.58,
+ "Volume": 2511044096
},
{
- "date": "2017-01-26",
- "open": "2298.63",
- "high": "2300.99",
- "low": "2294.08",
- "close": "2296.68",
- "volume": "3610360000"
+ "Date": "2007-05-10",
+ "Open": 1512.33,
+ "High": 1512.33,
+ "Low": 1491.42,
+ "Close": 1491.47,
+ "Volume": 2567624704
},
{
- "date": "2017-01-27",
- "open": "2299.02",
- "high": "2299.02",
- "low": "2291.62",
- "close": "2294.69",
- "volume": "3135890000"
+ "Date": "2007-05-11",
+ "Open": 1491.75,
+ "High": 1506.24,
+ "Low": 1491.75,
+ "Close": 1505.85,
+ "Volume": 2254885632
},
{
- "date": "2017-01-30",
- "open": "2286.01",
- "high": "2286.01",
- "low": "2268.04",
- "close": "2280.9",
- "volume": "3591270000"
+ "Date": "2007-05-14",
+ "Open": 1505.76,
+ "High": 1510.9,
+ "Low": 1498.34,
+ "Close": 1503.15,
+ "Volume": 2430800384
},
{
- "date": "2017-01-31",
- "open": "2274.02",
- "high": "2279.09",
- "low": "2267.21",
- "close": "2278.87",
- "volume": "4087450000"
+ "Date": "2007-05-15",
+ "Open": 1503.11,
+ "High": 1514.83,
+ "Low": 1500.43,
+ "Close": 1501.19,
+ "Volume": 2684809984
},
{
- "date": "2017-02-01",
- "open": "2285.59",
- "high": "2289.14",
- "low": "2272.44",
- "close": "2279.55",
- "volume": "3916610000"
+ "Date": "2007-05-16",
+ "Open": 1500.75,
+ "High": 1514.15,
+ "Low": 1500.75,
+ "Close": 1514.14,
+ "Volume": 2567143680
},
{
- "date": "2017-02-02",
- "open": "2276.69",
- "high": "2283.97",
- "low": "2271.65",
- "close": "2280.85",
- "volume": "3807710000"
+ "Date": "2007-05-17",
+ "Open": 1514.01,
+ "High": 1517.14,
+ "Low": 1509.29,
+ "Close": 1512.75,
+ "Volume": 2500479488
},
{
- "date": "2017-02-03",
- "open": "2288.54",
- "high": "2298.31",
- "low": "2287.88",
- "close": "2297.42",
- "volume": "3597970000"
+ "Date": "2007-05-18",
+ "Open": 1512.74,
+ "High": 1522.75,
+ "Low": 1512.74,
+ "Close": 1522.75,
+ "Volume": 2551311616
},
{
- "date": "2017-02-06",
- "open": "2294.28",
- "high": "2296.18",
- "low": "2288.57",
- "close": "2292.56",
- "volume": "3109050000"
+ "Date": "2007-05-21",
+ "Open": 1522.71,
+ "High": 1529.87,
+ "Low": 1522.71,
+ "Close": 1525.1,
+ "Volume": 2711823360
},
{
- "date": "2017-02-07",
- "open": "2295.87",
- "high": "2299.4",
- "low": "2290.16",
- "close": "2293.08",
- "volume": "3448690000"
+ "Date": "2007-05-22",
+ "Open": 1525.03,
+ "High": 1529.24,
+ "Low": 1522.05,
+ "Close": 1524.12,
+ "Volume": 2314841088
},
{
- "date": "2017-02-08",
- "open": "2289.55",
- "high": "2295.91",
- "low": "2285.38",
- "close": "2294.67",
- "volume": "3609740000"
+ "Date": "2007-05-23",
+ "Open": 1524.09,
+ "High": 1532.43,
+ "Low": 1521.9,
+ "Close": 1522.28,
+ "Volume": 2530758656
},
{
- "date": "2017-02-09",
- "open": "2296.7",
- "high": "2311.08",
- "low": "2296.61",
- "close": "2307.87",
- "volume": "3677940000"
+ "Date": "2007-05-24",
+ "Open": 1522.1,
+ "High": 1529.31,
+ "Low": 1505.18,
+ "Close": 1507.51,
+ "Volume": 2985904128
},
{
- "date": "2017-02-10",
- "open": "2312.27",
- "high": "2319.23",
- "low": "2311.1",
- "close": "2316.1",
- "volume": "3475020000"
+ "Date": "2007-05-25",
+ "Open": 1507.5,
+ "High": 1517.41,
+ "Low": 1507.5,
+ "Close": 1515.73,
+ "Volume": 1925860736
},
{
- "date": "2017-02-13",
- "open": "2321.72",
- "high": "2331.58",
- "low": "2321.42",
- "close": "2328.25",
- "volume": "3349730000"
+ "Date": "2007-05-29",
+ "Open": 1515.55,
+ "High": 1521.8,
+ "Low": 1512.02,
+ "Close": 1518.11,
+ "Volume": 2204590336
},
{
- "date": "2017-02-14",
- "open": "2326.12",
- "high": "2337.58",
- "low": "2322.17",
- "close": "2337.58",
- "volume": "3520910000"
+ "Date": "2007-05-30",
+ "Open": 1517.6,
+ "High": 1530.23,
+ "Low": 1510.06,
+ "Close": 1530.23,
+ "Volume": 2574683648
},
{
- "date": "2017-02-15",
- "open": "2335.58",
- "high": "2351.3",
- "low": "2334.81",
- "close": "2349.25",
- "volume": "3775590000"
+ "Date": "2007-05-31",
+ "Open": 1530.19,
+ "High": 1535.56,
+ "Low": 1528.26,
+ "Close": 1530.62,
+ "Volume": 2809635328
},
{
- "date": "2017-02-16",
- "open": "2349.64",
- "high": "2351.31",
- "low": "2338.87",
- "close": "2347.22",
- "volume": "3672370000"
+ "Date": "2007-06-01",
+ "Open": 1532.99,
+ "High": 1540.56,
+ "Low": 1532.24,
+ "Close": 1536.34,
+ "Volume": 2392180992
},
{
- "date": "2017-02-17",
- "open": "2343.01",
- "high": "2351.16",
- "low": "2339.58",
- "close": "2351.16",
- "volume": "3513060000"
+ "Date": "2007-06-04",
+ "Open": 1536.28,
+ "High": 1540.53,
+ "Low": 1532.31,
+ "Close": 1539.18,
+ "Volume": 2287982592
},
{
- "date": "2017-02-21",
- "open": "2354.91",
- "high": "2366.71",
- "low": "2354.91",
- "close": "2365.38",
- "volume": "3579780000"
+ "Date": "2007-06-05",
+ "Open": 1539.12,
+ "High": 1539.12,
+ "Low": 1525.62,
+ "Close": 1530.95,
+ "Volume": 2680401664
},
{
- "date": "2017-02-22",
- "open": "2361.11",
- "high": "2365.13",
- "low": "2358.34",
- "close": "2362.82",
- "volume": "3468670000"
+ "Date": "2007-06-06",
+ "Open": 1530.57,
+ "High": 1530.57,
+ "Low": 1514.13,
+ "Close": 1517.38,
+ "Volume": 2569486080
},
{
- "date": "2017-02-23",
- "open": "2367.5",
- "high": "2368.26",
- "low": "2355.09",
- "close": "2363.81",
- "volume": "4015260000"
+ "Date": "2007-06-07",
+ "Open": 1517.36,
+ "High": 1517.36,
+ "Low": 1490.37,
+ "Close": 1490.72,
+ "Volume": 3094052352
},
{
- "date": "2017-02-24",
- "open": "2355.73",
- "high": "2367.34",
- "low": "2352.87",
- "close": "2367.34",
- "volume": "3831570000"
+ "Date": "2007-06-08",
+ "Open": 1490.71,
+ "High": 1507.76,
+ "Low": 1487.41,
+ "Close": 1507.67,
+ "Volume": 2603652352
},
{
- "date": "2017-02-27",
- "open": "2365.23",
- "high": "2371.54",
- "low": "2361.87",
- "close": "2369.75",
- "volume": "3582610000"
+ "Date": "2007-06-11",
+ "Open": 1507.64,
+ "High": 1515.53,
+ "Low": 1503.35,
+ "Close": 1509.12,
+ "Volume": 2137230848
},
{
- "date": "2017-02-28",
- "open": "2366.08",
- "high": "2367.79",
- "low": "2358.96",
- "close": "2363.64",
- "volume": "4210140000"
+ "Date": "2007-06-12",
+ "Open": 1507.59,
+ "High": 1511.33,
+ "Low": 1492.97,
+ "Close": 1493,
+ "Volume": 2622326528
},
{
- "date": "2017-03-01",
- "open": "2380.13",
- "high": "2400.98",
- "low": "2380.13",
- "close": "2395.96",
- "volume": "4345180000"
+ "Date": "2007-06-13",
+ "Open": 1492.65,
+ "High": 1515.7,
+ "Low": 1492.65,
+ "Close": 1515.67,
+ "Volume": 2680263424
},
{
- "date": "2017-03-02",
- "open": "2394.75",
- "high": "2394.75",
- "low": "2380.17",
- "close": "2381.92",
- "volume": "3821320000"
+ "Date": "2007-06-14",
+ "Open": 1515.58,
+ "High": 1526.45,
+ "Low": 1515.58,
+ "Close": 1522.97,
+ "Volume": 2423496192
},
{
- "date": "2017-03-03",
- "open": "2380.92",
- "high": "2383.89",
- "low": "2375.39",
- "close": "2383.12",
- "volume": "3555260000"
+ "Date": "2007-06-15",
+ "Open": 1525.46,
+ "High": 1538.71,
+ "Low": 1525.46,
+ "Close": 1532.91,
+ "Volume": 3159521792
},
{
- "date": "2017-03-06",
- "open": "2375.23",
- "high": "2378.8",
- "low": "2367.98",
- "close": "2375.31",
- "volume": "3232700000"
+ "Date": "2007-06-18",
+ "Open": 1532.9,
+ "High": 1535.44,
+ "Low": 1529.31,
+ "Close": 1531.05,
+ "Volume": 2119567872
},
{
- "date": "2017-03-07",
- "open": "2370.74",
- "high": "2375.12",
- "low": "2365.51",
- "close": "2368.39",
- "volume": "3518390000"
+ "Date": "2007-06-19",
+ "Open": 1531.02,
+ "High": 1535.85,
+ "Low": 1525.67,
+ "Close": 1533.7,
+ "Volume": 2452497664
},
{
- "date": "2017-03-08",
- "open": "2369.81",
- "high": "2373.09",
- "low": "2361.01",
- "close": "2362.98",
- "volume": "3812100000"
+ "Date": "2007-06-20",
+ "Open": 1533.68,
+ "High": 1537.32,
+ "Low": 1512.36,
+ "Close": 1512.84,
+ "Volume": 2756809216
},
{
- "date": "2017-03-09",
- "open": "2363.49",
- "high": "2369.08",
- "low": "2354.54",
- "close": "2364.87",
- "volume": "3716340000"
+ "Date": "2007-06-21",
+ "Open": 1512.5,
+ "High": 1522.9,
+ "Low": 1504.75,
+ "Close": 1522.19,
+ "Volume": 2747363840
},
{
- "date": "2017-03-10",
- "open": "2372.52",
- "high": "2376.86",
- "low": "2363.04",
- "close": "2372.6",
- "volume": "3432950000"
+ "Date": "2007-06-22",
+ "Open": 1520.92,
+ "High": 1520.92,
+ "Low": 1500.74,
+ "Close": 1502.56,
+ "Volume": 3460284160
},
{
- "date": "2017-03-13",
- "open": "2371.56",
- "high": "2374.42",
- "low": "2368.52",
- "close": "2373.47",
- "volume": "3133900000"
+ "Date": "2007-06-25",
+ "Open": 1502.68,
+ "High": 1514.29,
+ "Low": 1492.68,
+ "Close": 1497.74,
+ "Volume": 2715450112
},
{
- "date": "2017-03-14",
- "open": "2368.55",
- "high": "2368.55",
- "low": "2358.18",
- "close": "2365.45",
- "volume": "3172630000"
+ "Date": "2007-06-26",
+ "Open": 1497.68,
+ "High": 1506.12,
+ "Low": 1490.54,
+ "Close": 1492.89,
+ "Volume": 2805033216
},
{
- "date": "2017-03-15",
- "open": "2370.34",
- "high": "2390.01",
- "low": "2368.94",
- "close": "2385.26",
- "volume": "3906840000"
+ "Date": "2007-06-27",
+ "Open": 1492.62,
+ "High": 1506.8,
+ "Low": 1484.18,
+ "Close": 1506.34,
+ "Volume": 2797947904
},
{
- "date": "2017-03-16",
- "open": "2387.71",
- "high": "2388.1",
- "low": "2377.18",
- "close": "2381.38",
- "volume": "3365660000"
+ "Date": "2007-06-28",
+ "Open": 1506.32,
+ "High": 1514.84,
+ "Low": 1503.41,
+ "Close": 1505.71,
+ "Volume": 2556092416
},
{
- "date": "2017-03-17",
- "open": "2383.71",
- "high": "2385.71",
- "low": "2377.64",
- "close": "2378.25",
- "volume": "5178040000"
+ "Date": "2007-06-29",
+ "Open": 1505.7,
+ "High": 1517.53,
+ "Low": 1493.61,
+ "Close": 1503.35,
+ "Volume": 2818594560
},
{
- "date": "2017-03-20",
- "open": "2378.24",
- "high": "2379.55",
- "low": "2369.66",
- "close": "2373.47",
- "volume": "3054930000"
+ "Date": "2007-07-02",
+ "Open": 1504.66,
+ "High": 1519.45,
+ "Low": 1504.66,
+ "Close": 1519.43,
+ "Volume": 2174534912
},
{
- "date": "2017-03-21",
- "open": "2379.32",
- "high": "2381.93",
- "low": "2341.9",
- "close": "2344.02",
- "volume": "4265590000"
+ "Date": "2007-07-03",
+ "Open": 1519.12,
+ "High": 1526.01,
+ "Low": 1519.12,
+ "Close": 1524.87,
+ "Volume": 1294208384
},
{
- "date": "2017-03-22",
- "open": "2343",
- "high": "2351.81",
- "low": "2336.45",
- "close": "2348.45",
- "volume": "3572730000"
+ "Date": "2007-07-05",
+ "Open": 1524.86,
+ "High": 1526.57,
+ "Low": 1517.72,
+ "Close": 1525.4,
+ "Volume": 2153574656
},
{
- "date": "2017-03-23",
- "open": "2345.97",
- "high": "2358.92",
- "low": "2342.13",
- "close": "2345.96",
- "volume": "3260600000"
+ "Date": "2007-07-06",
+ "Open": 1524.96,
+ "High": 1532.4,
+ "Low": 1520.47,
+ "Close": 1530.44,
+ "Volume": 2079746560
},
{
- "date": "2017-03-24",
- "open": "2350.42",
- "high": "2356.22",
- "low": "2335.74",
- "close": "2343.98",
- "volume": "2975130000"
+ "Date": "2007-07-09",
+ "Open": 1530.43,
+ "High": 1534.26,
+ "Low": 1527.45,
+ "Close": 1531.85,
+ "Volume": 2374774528
},
{
- "date": "2017-03-27",
- "open": "2329.11",
- "high": "2344.9",
- "low": "2322.25",
- "close": "2341.59",
- "volume": "3240230000"
+ "Date": "2007-07-10",
+ "Open": 1530.59,
+ "High": 1530.59,
+ "Low": 1510.01,
+ "Close": 1510.12,
+ "Volume": 2908206080
},
{
- "date": "2017-03-28",
- "open": "2339.79",
- "high": "2363.78",
- "low": "2337.63",
- "close": "2358.57",
- "volume": "3367780000"
+ "Date": "2007-07-11",
+ "Open": 1509.93,
+ "High": 1519.34,
+ "Low": 1506.1,
+ "Close": 1518.76,
+ "Volume": 2615639552
},
{
- "date": "2017-03-29",
- "open": "2356.54",
- "high": "2363.36",
- "low": "2352.94",
- "close": "2361.13",
- "volume": "3106940000"
+ "Date": "2007-07-12",
+ "Open": 1518.74,
+ "High": 1547.92,
+ "Low": 1518.74,
+ "Close": 1547.7,
+ "Volume": 3086605824
},
{
- "date": "2017-03-30",
- "open": "2361.31",
- "high": "2370.42",
- "low": "2358.58",
- "close": "2368.06",
- "volume": "3158420000"
+ "Date": "2007-07-13",
+ "Open": 1547.68,
+ "High": 1555.1,
+ "Low": 1544.85,
+ "Close": 1552.5,
+ "Volume": 2338507264
},
{
- "date": "2017-03-31",
- "open": "2364.82",
- "high": "2370.35",
- "low": "2362.6",
- "close": "2362.72",
- "volume": "3354110000"
+ "Date": "2007-07-16",
+ "Open": 1552.09,
+ "High": 1555.9,
+ "Low": 1546.69,
+ "Close": 1549.52,
+ "Volume": 2197118720
},
{
- "date": "2017-04-03",
- "open": "2362.34",
- "high": "2365.87",
- "low": "2344.73",
- "close": "2358.84",
- "volume": "3416400000"
+ "Date": "2007-07-17",
+ "Open": 1549.96,
+ "High": 1555.32,
+ "Low": 1547.74,
+ "Close": 1549.37,
+ "Volume": 2701594880
},
{
- "date": "2017-04-04",
- "open": "2354.76",
- "high": "2360.53",
- "low": "2350.72",
- "close": "2360.16",
- "volume": "3206240000"
+ "Date": "2007-07-18",
+ "Open": 1549.2,
+ "High": 1549.2,
+ "Low": 1533.67,
+ "Close": 1546.17,
+ "Volume": 3186764800
},
{
- "date": "2017-04-05",
- "open": "2366.59",
- "high": "2378.36",
- "low": "2350.52",
- "close": "2352.95",
- "volume": "3770520000"
+ "Date": "2007-07-19",
+ "Open": 1546.13,
+ "High": 1555.2,
+ "Low": 1546.13,
+ "Close": 1553.08,
+ "Volume": 2922879744
},
{
- "date": "2017-04-06",
- "open": "2353.79",
- "high": "2364.16",
- "low": "2348.9",
- "close": "2357.49",
- "volume": "3201920000"
+ "Date": "2007-07-20",
+ "Open": 1553.19,
+ "High": 1553.19,
+ "Low": 1529.2,
+ "Close": 1534.1,
+ "Volume": 3293058816
},
{
- "date": "2017-04-07",
- "open": "2356.59",
- "high": "2363.76",
- "low": "2350.74",
- "close": "2355.54",
- "volume": "3053150000"
+ "Date": "2007-07-23",
+ "Open": 1534.06,
+ "High": 1547.23,
+ "Low": 1534.06,
+ "Close": 1541.57,
+ "Volume": 2621028096
},
{
- "date": "2017-04-10",
- "open": "2357.16",
- "high": "2366.37",
- "low": "2351.5",
- "close": "2357.16",
- "volume": "2785410000"
+ "Date": "2007-07-24",
+ "Open": 1538.36,
+ "High": 1538.36,
+ "Low": 1508.62,
+ "Close": 1511.04,
+ "Volume": 3457334528
},
{
- "date": "2017-04-11",
- "open": "2353.92",
- "high": "2355.22",
- "low": "2337.25",
- "close": "2353.78",
- "volume": "3117420000"
+ "Date": "2007-07-25",
+ "Open": 1511.03,
+ "High": 1524.31,
+ "Low": 1503.73,
+ "Close": 1518.09,
+ "Volume": 3510089472
},
{
- "date": "2017-04-12",
- "open": "2352.15",
- "high": "2352.72",
- "low": "2341.18",
- "close": "2344.93",
- "volume": "3196950000"
+ "Date": "2007-07-26",
+ "Open": 1515.95,
+ "High": 1515.95,
+ "Low": 1465.3,
+ "Close": 1482.66,
+ "Volume": 4861064192
},
{
- "date": "2017-04-13",
- "open": "2341.98",
- "high": "2348.26",
- "low": "2328.95",
- "close": "2328.95",
- "volume": "3143890000"
+ "Date": "2007-07-27",
+ "Open": 1482.44,
+ "High": 1488.53,
+ "Low": 1458.95,
+ "Close": 1458.95,
+ "Volume": 3948379392
},
{
- "date": "2017-04-17",
- "open": "2332.62",
- "high": "2349.14",
- "low": "2332.51",
- "close": "2349.01",
- "volume": "2824710000"
+ "Date": "2007-07-30",
+ "Open": 1458.93,
+ "High": 1477.88,
+ "Low": 1454.32,
+ "Close": 1473.91,
+ "Volume": 3363414272
},
{
- "date": "2017-04-18",
- "open": "2342.53",
- "high": "2348.35",
- "low": "2334.54",
- "close": "2342.19",
- "volume": "3269840000"
+ "Date": "2007-07-31",
+ "Open": 1473.9,
+ "High": 1488.3,
+ "Low": 1454.25,
+ "Close": 1455.27,
+ "Volume": 3798780928
},
{
- "date": "2017-04-19",
- "open": "2346.79",
- "high": "2352.63",
- "low": "2335.05",
- "close": "2338.17",
- "volume": "3519900000"
+ "Date": "2007-08-01",
+ "Open": 1455.18,
+ "High": 1468.38,
+ "Low": 1439.59,
+ "Close": 1465.81,
+ "Volume": 4271102720
},
{
- "date": "2017-04-20",
- "open": "2342.69",
- "high": "2361.37",
- "low": "2340.91",
- "close": "2355.84",
- "volume": "3647420000"
+ "Date": "2007-08-02",
+ "Open": 1465.46,
+ "High": 1476.43,
+ "Low": 1460.58,
+ "Close": 1472.2,
+ "Volume": 3374102784
},
{
- "date": "2017-04-21",
- "open": "2354.74",
- "high": "2356.18",
- "low": "2344.51",
- "close": "2348.69",
- "volume": "3503360000"
+ "Date": "2007-08-03",
+ "Open": 1472.18,
+ "High": 1473.23,
+ "Low": 1432.8,
+ "Close": 1433.06,
+ "Volume": 3675627264
},
{
- "date": "2017-04-24",
- "open": "2370.33",
- "high": "2376.98",
- "low": "2369.19",
- "close": "2374.15",
- "volume": "3690650000"
+ "Date": "2007-08-06",
+ "Open": 1433.04,
+ "High": 1467.67,
+ "Low": 1427.39,
+ "Close": 1467.67,
+ "Volume": 3943365888
},
{
- "date": "2017-04-25",
- "open": "2381.51",
- "high": "2392.48",
- "low": "2381.15",
- "close": "2388.61",
- "volume": "3995240000"
+ "Date": "2007-08-07",
+ "Open": 1467.62,
+ "High": 1488.3,
+ "Low": 1455.8,
+ "Close": 1476.71,
+ "Volume": 3853902848
},
{
- "date": "2017-04-26",
- "open": "2388.98",
- "high": "2398.16",
- "low": "2386.78",
- "close": "2387.45",
- "volume": "4105920000"
+ "Date": "2007-08-08",
+ "Open": 1476.22,
+ "High": 1503.89,
+ "Low": 1476.22,
+ "Close": 1497.49,
+ "Volume": 4163513600
},
{
- "date": "2017-04-27",
- "open": "2389.7",
- "high": "2392.1",
- "low": "2382.68",
- "close": "2388.77",
- "volume": "4098460000"
+ "Date": "2007-08-09",
+ "Open": 1497.21,
+ "High": 1497.21,
+ "Low": 1453.09,
+ "Close": 1453.09,
+ "Volume": 4480313856
},
{
- "date": "2017-04-28",
- "open": "2393.68",
- "high": "2393.68",
- "low": "2382.36",
- "close": "2384.2",
- "volume": "3718270000"
+ "Date": "2007-08-10",
+ "Open": 1450.05,
+ "High": 1462.02,
+ "Low": 1429.74,
+ "Close": 1453.64,
+ "Volume": 4207811328
},
{
- "date": "2017-05-01",
- "open": "2388.5",
- "high": "2394.49",
- "low": "2384.83",
- "close": "2388.33",
- "volume": "3199240000"
+ "Date": "2007-08-13",
+ "Open": 1453.42,
+ "High": 1466.29,
+ "Low": 1451.54,
+ "Close": 1452.92,
+ "Volume": 2974935296
},
{
- "date": "2017-05-02",
- "open": "2391.05",
- "high": "2392.93",
- "low": "2385.82",
- "close": "2391.17",
- "volume": "3813680000"
+ "Date": "2007-08-14",
+ "Open": 1452.87,
+ "High": 1456.74,
+ "Low": 1426.2,
+ "Close": 1426.54,
+ "Volume": 3097174528
},
{
- "date": "2017-05-03",
- "open": "2386.5",
- "high": "2389.82",
- "low": "2379.75",
- "close": "2388.13",
- "volume": "3893990000"
+ "Date": "2007-08-15",
+ "Open": 1426.15,
+ "High": 1440.78,
+ "Low": 1404.36,
+ "Close": 1406.7,
+ "Volume": 3492679680
},
{
- "date": "2017-05-04",
- "open": "2389.79",
- "high": "2391.43",
- "low": "2380.35",
- "close": "2389.52",
- "volume": "4362540000"
+ "Date": "2007-08-16",
+ "Open": 1406.64,
+ "High": 1415.97,
+ "Low": 1370.6,
+ "Close": 1411.27,
+ "Volume": 5212747264
},
{
- "date": "2017-05-05",
- "open": "2392.37",
- "high": "2399.29",
- "low": "2389.38",
- "close": "2399.29",
- "volume": "3540140000"
+ "Date": "2007-08-17",
+ "Open": 1411.26,
+ "High": 1450.33,
+ "Low": 1411.26,
+ "Close": 1445.94,
+ "Volume": 4156636160
},
{
- "date": "2017-05-08",
- "open": "2399.94",
- "high": "2401.36",
- "low": "2393.92",
- "close": "2399.38",
- "volume": "3429440000"
+ "Date": "2007-08-20",
+ "Open": 1446.17,
+ "High": 1451.75,
+ "Low": 1430.54,
+ "Close": 1445.55,
+ "Volume": 2688842496
},
{
- "date": "2017-05-09",
- "open": "2401.58",
- "high": "2403.87",
- "low": "2392.44",
- "close": "2396.92",
- "volume": "3653590000"
+ "Date": "2007-08-21",
+ "Open": 1444.55,
+ "High": 1455.32,
+ "Low": 1439.76,
+ "Close": 1447.12,
+ "Volume": 2583151616
},
{
- "date": "2017-05-10",
- "open": "2396.79",
- "high": "2399.74",
- "low": "2392.79",
- "close": "2399.63",
- "volume": "3643530000"
+ "Date": "2007-08-22",
+ "Open": 1447.03,
+ "High": 1464.86,
+ "Low": 1447.03,
+ "Close": 1464.07,
+ "Volume": 2735492096
},
{
- "date": "2017-05-11",
- "open": "2394.84",
- "high": "2395.72",
- "low": "2381.74",
- "close": "2394.44",
- "volume": "3727420000"
+ "Date": "2007-08-23",
+ "Open": 1464.05,
+ "High": 1472.06,
+ "Low": 1453.88,
+ "Close": 1462.5,
+ "Volume": 2511520768
},
{
- "date": "2017-05-12",
- "open": "2392.44",
- "high": "2392.44",
- "low": "2387.19",
- "close": "2390.9",
- "volume": "3305630000"
+ "Date": "2007-08-24",
+ "Open": 1462.34,
+ "High": 1479.4,
+ "Low": 1460.54,
+ "Close": 1479.37,
+ "Volume": 2218073344
},
{
- "date": "2017-05-15",
- "open": "2393.98",
- "high": "2404.05",
- "low": "2393.94",
- "close": "2402.32",
- "volume": "3473600000"
+ "Date": "2007-08-27",
+ "Open": 1479.36,
+ "High": 1479.36,
+ "Low": 1465.98,
+ "Close": 1466.79,
+ "Volume": 1928920448
},
{
- "date": "2017-05-16",
- "open": "2404.55",
- "high": "2405.77",
- "low": "2396.05",
- "close": "2400.67",
- "volume": "3420790000"
+ "Date": "2007-08-28",
+ "Open": 1466.72,
+ "High": 1466.72,
+ "Low": 1432.01,
+ "Close": 1432.36,
+ "Volume": 2609465088
},
{
- "date": "2017-05-17",
- "open": "2382.95",
- "high": "2384.87",
- "low": "2356.21",
- "close": "2357.03",
- "volume": "4163000000"
+ "Date": "2007-08-29",
+ "Open": 1432.01,
+ "High": 1463.76,
+ "Low": 1432.01,
+ "Close": 1463.76,
+ "Volume": 2450616832
},
{
- "date": "2017-05-18",
- "open": "2354.69",
- "high": "2375.74",
- "low": "2352.72",
- "close": "2365.72",
- "volume": "4319420000"
+ "Date": "2007-08-30",
+ "Open": 1463.67,
+ "High": 1468.43,
+ "Low": 1451.25,
+ "Close": 1457.64,
+ "Volume": 2273207808
},
{
- "date": "2017-05-19",
- "open": "2371.37",
- "high": "2389.06",
- "low": "2370.43",
- "close": "2381.73",
- "volume": "3825160000"
+ "Date": "2007-08-31",
+ "Open": 1457.61,
+ "High": 1481.47,
+ "Low": 1457.61,
+ "Close": 1473.99,
+ "Volume": 2351089920
},
{
- "date": "2017-05-22",
- "open": "2387.21",
- "high": "2395.46",
- "low": "2386.92",
- "close": "2394.02",
- "volume": "3172830000"
+ "Date": "2007-09-04",
+ "Open": 1473.96,
+ "High": 1496.4,
+ "Low": 1472.15,
+ "Close": 1489.42,
+ "Volume": 2485521152
},
{
- "date": "2017-05-23",
- "open": "2397.04",
- "high": "2400.85",
- "low": "2393.88",
- "close": "2398.42",
- "volume": "3213570000"
+ "Date": "2007-09-05",
+ "Open": 1488.76,
+ "High": 1488.76,
+ "Low": 1466.34,
+ "Close": 1472.29,
+ "Volume": 2583116544
},
{
- "date": "2017-05-24",
- "open": "2401.41",
- "high": "2405.58",
- "low": "2397.99",
- "close": "2404.39",
- "volume": "3389900000"
+ "Date": "2007-09-06",
+ "Open": 1472.03,
+ "High": 1481.49,
+ "Low": 1467.41,
+ "Close": 1478.55,
+ "Volume": 2379337216
},
{
- "date": "2017-05-25",
- "open": "2409.54",
- "high": "2418.71",
- "low": "2408.01",
- "close": "2415.07",
- "volume": "3535390000"
+ "Date": "2007-09-07",
+ "Open": 1475.02,
+ "High": 1475.02,
+ "Low": 1449.07,
+ "Close": 1453.55,
+ "Volume": 2724986624
},
{
- "date": "2017-05-26",
- "open": "2414.5",
- "high": "2416.68",
- "low": "2412.2",
- "close": "2415.82",
- "volume": "2805040000"
+ "Date": "2007-09-10",
+ "Open": 1453.5,
+ "High": 1462.25,
+ "Low": 1439.29,
+ "Close": 1451.7,
+ "Volume": 2418962944
},
{
- "date": "2017-05-30",
- "open": "2411.67",
- "high": "2415.26",
- "low": "2409.43",
- "close": "2412.91",
- "volume": "3203160000"
+ "Date": "2007-09-11",
+ "Open": 1451.69,
+ "High": 1472.48,
+ "Low": 1451.69,
+ "Close": 1471.49,
+ "Volume": 2488526336
},
{
- "date": "2017-05-31",
- "open": "2415.63",
- "high": "2415.99",
- "low": "2403.59",
- "close": "2411.8",
- "volume": "4516110000"
+ "Date": "2007-09-12",
+ "Open": 1471.1,
+ "High": 1479.5,
+ "Low": 1465.75,
+ "Close": 1471.56,
+ "Volume": 2532878848
},
{
- "date": "2017-06-01",
- "open": "2415.65",
- "high": "2430.06",
- "low": "2413.54",
- "close": "2430.06",
- "volume": "3857140000"
+ "Date": "2007-09-13",
+ "Open": 1471.47,
+ "High": 1489.58,
+ "Low": 1471.47,
+ "Close": 1483.95,
+ "Volume": 2470363648
},
{
- "date": "2017-06-02",
- "open": "2431.28",
- "high": "2440.23",
- "low": "2427.71",
- "close": "2439.07",
- "volume": "3461680000"
+ "Date": "2007-09-14",
+ "Open": 1482.4,
+ "High": 1485.99,
+ "Low": 1473.18,
+ "Close": 1484.25,
+ "Volume": 2234360832
},
{
- "date": "2017-06-05",
- "open": "2437.83",
- "high": "2439.55",
- "low": "2434.32",
- "close": "2436.1",
- "volume": "2912600000"
+ "Date": "2007-09-17",
+ "Open": 1484.24,
+ "High": 1484.24,
+ "Low": 1471.82,
+ "Close": 1476.65,
+ "Volume": 2133874304
},
{
- "date": "2017-06-06",
- "open": "2431.92",
- "high": "2436.21",
- "low": "2428.12",
- "close": "2429.33",
- "volume": "3357840000"
+ "Date": "2007-09-18",
+ "Open": 1476.63,
+ "High": 1519.89,
+ "Low": 1476.63,
+ "Close": 1519.78,
+ "Volume": 3093878016
},
{
- "date": "2017-06-07",
- "open": "2432.03",
- "high": "2435.28",
- "low": "2424.75",
- "close": "2433.14",
- "volume": "3572300000"
+ "Date": "2007-09-19",
+ "Open": 1519.75,
+ "High": 1538.74,
+ "Low": 1519.75,
+ "Close": 1529.03,
+ "Volume": 3168477184
},
{
- "date": "2017-06-08",
- "open": "2434.27",
- "high": "2439.27",
- "low": "2427.94",
- "close": "2433.79",
- "volume": "3728860000"
+ "Date": "2007-09-20",
+ "Open": 1528.69,
+ "High": 1529.14,
+ "Low": 1516.42,
+ "Close": 1518.75,
+ "Volume": 2464570880
},
{
- "date": "2017-06-09",
- "open": "2436.39",
- "high": "2446.2",
- "low": "2415.7",
- "close": "2431.77",
- "volume": "4027340000"
+ "Date": "2007-09-21",
+ "Open": 1520.11,
+ "High": 1530.89,
+ "Low": 1520.11,
+ "Close": 1525.75,
+ "Volume": 3298862080
},
{
- "date": "2017-06-12",
- "open": "2425.88",
- "high": "2430.38",
- "low": "2419.97",
- "close": "2429.39",
- "volume": "4027750000"
+ "Date": "2007-09-24",
+ "Open": 1526.21,
+ "High": 1530.18,
+ "Low": 1516.15,
+ "Close": 1517.73,
+ "Volume": 2641663232
},
{
- "date": "2017-06-13",
- "open": "2434.15",
- "high": "2441.49",
- "low": "2431.28",
- "close": "2440.35",
- "volume": "3275500000"
+ "Date": "2007-09-25",
+ "Open": 1516.34,
+ "High": 1518.27,
+ "Low": 1507.13,
+ "Close": 1517.21,
+ "Volume": 2615091712
},
{
- "date": "2017-06-14",
- "open": "2443.75",
- "high": "2443.75",
- "low": "2428.34",
- "close": "2437.92",
- "volume": "3555590000"
+ "Date": "2007-09-26",
+ "Open": 1518.62,
+ "High": 1529.39,
+ "Low": 1518.62,
+ "Close": 1525.42,
+ "Volume": 2717692928
},
{
- "date": "2017-06-15",
- "open": "2424.14",
- "high": "2433.95",
- "low": "2418.53",
- "close": "2432.46",
- "volume": "3353050000"
+ "Date": "2007-09-27",
+ "Open": 1527.32,
+ "High": 1532.46,
+ "Low": 1525.81,
+ "Close": 1531.38,
+ "Volume": 2207903744
},
{
- "date": "2017-06-16",
- "open": "2431.24",
- "high": "2433.15",
- "low": "2422.88",
- "close": "2433.15",
- "volume": "5284720000"
+ "Date": "2007-09-28",
+ "Open": 1531.24,
+ "High": 1533.74,
+ "Low": 1521.99,
+ "Close": 1526.75,
+ "Volume": 2266523904
},
{
- "date": "2017-06-19",
- "open": "2442.55",
- "high": "2453.82",
- "low": "2441.79",
- "close": "2453.46",
- "volume": "3264700000"
+ "Date": "2007-10-01",
+ "Open": 1527.29,
+ "High": 1549.02,
+ "Low": 1527.25,
+ "Close": 1547.04,
+ "Volume": 2566665728
},
{
- "date": "2017-06-20",
- "open": "2450.66",
- "high": "2450.66",
- "low": "2436.6",
- "close": "2437.03",
- "volume": "3416510000"
+ "Date": "2007-10-02",
+ "Open": 1546.96,
+ "High": 1548.01,
+ "Low": 1540.37,
+ "Close": 1546.63,
+ "Volume": 2355342848
},
{
- "date": "2017-06-21",
- "open": "2439.31",
- "high": "2442.23",
- "low": "2430.74",
- "close": "2435.61",
- "volume": "3594820000"
+ "Date": "2007-10-03",
+ "Open": 1545.8,
+ "High": 1545.84,
+ "Low": 1536.34,
+ "Close": 1539.59,
+ "Volume": 2354824192
},
{
- "date": "2017-06-22",
- "open": "2437.4",
- "high": "2441.62",
- "low": "2433.27",
- "close": "2434.5",
- "volume": "3468210000"
+ "Date": "2007-10-04",
+ "Open": 1539.91,
+ "High": 1544.02,
+ "Low": 1537.63,
+ "Close": 1542.84,
+ "Volume": 2043135360
},
{
- "date": "2017-06-23",
- "open": "2434.65",
- "high": "2441.4",
- "low": "2431.11",
- "close": "2438.3",
- "volume": "5278330000"
+ "Date": "2007-10-05",
+ "Open": 1543.84,
+ "High": 1561.91,
+ "Low": 1543.84,
+ "Close": 1557.59,
+ "Volume": 2292918528
},
{
- "date": "2017-06-26",
- "open": "2443.32",
- "high": "2450.42",
- "low": "2437.03",
- "close": "2439.07",
- "volume": "3238970000"
+ "Date": "2007-10-08",
+ "Open": 1556.51,
+ "High": 1556.51,
+ "Low": 1549,
+ "Close": 1552.58,
+ "Volume": 1627100800
},
{
- "date": "2017-06-27",
- "open": "2436.34",
- "high": "2440.15",
- "low": "2419.38",
- "close": "2419.38",
- "volume": "3563910000"
+ "Date": "2007-10-09",
+ "Open": 1553.18,
+ "High": 1565.26,
+ "Low": 1551.82,
+ "Close": 1565.15,
+ "Volume": 2318492672
},
{
- "date": "2017-06-28",
- "open": "2428.7",
- "high": "2442.97",
- "low": "2428.02",
- "close": "2440.69",
- "volume": "3500800000"
+ "Date": "2007-10-10",
+ "Open": 1564.98,
+ "High": 1565.42,
+ "Low": 1555.46,
+ "Close": 1562.47,
+ "Volume": 2321800448
},
{
- "date": "2017-06-29",
- "open": "2442.38",
- "high": "2442.73",
- "low": "2405.7",
- "close": "2419.7",
- "volume": "3900280000"
+ "Date": "2007-10-11",
+ "Open": 1564.72,
+ "High": 1576.09,
+ "Low": 1546.72,
+ "Close": 1554.41,
+ "Volume": 3051348224
},
{
- "date": "2017-06-30",
- "open": "2429.2",
- "high": "2432.71",
- "low": "2421.65",
- "close": "2423.41",
- "volume": "3361590000"
+ "Date": "2007-10-12",
+ "Open": 1555.41,
+ "High": 1563.03,
+ "Low": 1554.09,
+ "Close": 1561.8,
+ "Volume": 2206150912
},
{
- "date": "2017-07-03",
- "open": "2431.39",
- "high": "2439.17",
- "low": "2428.69",
- "close": "2429.01",
- "volume": "1962290000"
+ "Date": "2007-10-15",
+ "Open": 1562.25,
+ "High": 1564.74,
+ "Low": 1540.81,
+ "Close": 1548.71,
+ "Volume": 2532809216
},
{
- "date": "2017-07-05",
- "open": "2430.78",
- "high": "2434.9",
- "low": "2422.05",
- "close": "2432.54",
- "volume": "3367220000"
+ "Date": "2007-10-16",
+ "Open": 1547.81,
+ "High": 1547.81,
+ "Low": 1536.29,
+ "Close": 1538.53,
+ "Volume": 2691746304
},
{
- "date": "2017-07-06",
- "open": "2423.44",
- "high": "2424.28",
- "low": "2407.7",
- "close": "2409.75",
- "volume": "3364520000"
+ "Date": "2007-10-17",
+ "Open": 1544.44,
+ "High": 1550.66,
+ "Low": 1526.01,
+ "Close": 1541.24,
+ "Volume": 3138350336
},
{
- "date": "2017-07-07",
- "open": "2413.52",
- "high": "2426.92",
- "low": "2413.52",
- "close": "2425.18",
- "volume": "2901330000"
+ "Date": "2007-10-18",
+ "Open": 1539.29,
+ "High": 1542.79,
+ "Low": 1531.76,
+ "Close": 1540.08,
+ "Volume": 2672285440
},
{
- "date": "2017-07-10",
- "open": "2424.51",
- "high": "2432",
- "low": "2422.27",
- "close": "2427.43",
- "volume": "2999130000"
+ "Date": "2007-10-19",
+ "Open": 1540,
+ "High": 1540,
+ "Low": 1500.26,
+ "Close": 1500.63,
+ "Volume": 3580640000
},
{
- "date": "2017-07-11",
- "open": "2427.35",
- "high": "2429.3",
- "low": "2412.79",
- "close": "2425.53",
- "volume": "3106750000"
+ "Date": "2007-10-22",
+ "Open": 1497.79,
+ "High": 1508.06,
+ "Low": 1490.4,
+ "Close": 1506.33,
+ "Volume": 2714556928
},
{
- "date": "2017-07-12",
- "open": "2435.75",
- "high": "2445.76",
- "low": "2435.75",
- "close": "2443.25",
- "volume": "3171620000"
+ "Date": "2007-10-23",
+ "Open": 1509.3,
+ "High": 1520.01,
+ "Low": 1503.61,
+ "Close": 1519.59,
+ "Volume": 2718497792
},
{
- "date": "2017-07-13",
- "open": "2444.99",
- "high": "2449.32",
- "low": "2441.69",
- "close": "2447.83",
- "volume": "3067670000"
+ "Date": "2007-10-24",
+ "Open": 1516.61,
+ "High": 1517.23,
+ "Low": 1489.56,
+ "Close": 1515.88,
+ "Volume": 3428788992
},
{
- "date": "2017-07-14",
- "open": "2449.16",
- "high": "2463.54",
- "low": "2446.69",
- "close": "2459.27",
- "volume": "2736640000"
+ "Date": "2007-10-25",
+ "Open": 1516.15,
+ "High": 1523.24,
+ "Low": 1500.46,
+ "Close": 1514.4,
+ "Volume": 3649600256
},
{
- "date": "2017-07-17",
- "open": "2459.5",
- "high": "2462.82",
- "low": "2457.16",
- "close": "2459.14",
- "volume": "2793170000"
+ "Date": "2007-10-26",
+ "Open": 1522.17,
+ "High": 1535.53,
+ "Low": 1520.18,
+ "Close": 1535.28,
+ "Volume": 3191043584
},
{
- "date": "2017-07-18",
- "open": "2455.88",
- "high": "2460.92",
- "low": "2450.34",
- "close": "2460.61",
- "volume": "2962130000"
+ "Date": "2007-10-29",
+ "Open": 1536.92,
+ "High": 1544.67,
+ "Low": 1536.43,
+ "Close": 1540.98,
+ "Volume": 2569500160
},
{
- "date": "2017-07-19",
- "open": "2463.85",
- "high": "2473.83",
- "low": "2463.85",
- "close": "2473.83",
- "volume": "3059760000"
+ "Date": "2007-10-30",
+ "Open": 1539.42,
+ "High": 1539.42,
+ "Low": 1529.55,
+ "Close": 1531.02,
+ "Volume": 2537605888
},
{
- "date": "2017-07-20",
- "open": "2475.56",
- "high": "2477.62",
- "low": "2468.43",
- "close": "2473.45",
- "volume": "3182780000"
+ "Date": "2007-10-31",
+ "Open": 1532.15,
+ "High": 1552.76,
+ "Low": 1529.4,
+ "Close": 1549.38,
+ "Volume": 3164320256
},
{
- "date": "2017-07-21",
- "open": "2467.4",
- "high": "2472.54",
- "low": "2465.06",
- "close": "2472.54",
- "volume": "3059570000"
+ "Date": "2007-11-01",
+ "Open": 1545.79,
+ "High": 1545.79,
+ "Low": 1506.66,
+ "Close": 1508.44,
+ "Volume": 3424915712
},
{
- "date": "2017-07-24",
- "open": "2472.04",
- "high": "2473.1",
- "low": "2466.32",
- "close": "2469.91",
- "volume": "3010240000"
+ "Date": "2007-11-02",
+ "Open": 1511.07,
+ "High": 1513.15,
+ "Low": 1492.53,
+ "Close": 1509.65,
+ "Volume": 3393131776
},
{
- "date": "2017-07-25",
- "open": "2477.88",
- "high": "2481.24",
- "low": "2474.91",
- "close": "2477.13",
- "volume": "4108060000"
+ "Date": "2007-11-05",
+ "Open": 1505.61,
+ "High": 1510.84,
+ "Low": 1489.95,
+ "Close": 1502.17,
+ "Volume": 3084586496
},
{
- "date": "2017-07-26",
- "open": "2479.97",
- "high": "2481.69",
- "low": "2474.94",
- "close": "2477.83",
- "volume": "3557020000"
+ "Date": "2007-11-06",
+ "Open": 1505.33,
+ "High": 1520.77,
+ "Low": 1499.07,
+ "Close": 1520.27,
+ "Volume": 3203535616
},
{
- "date": "2017-07-27",
- "open": "2482.76",
- "high": "2484.04",
- "low": "2459.93",
- "close": "2475.42",
- "volume": "3995520000"
+ "Date": "2007-11-07",
+ "Open": 1515.46,
+ "High": 1515.46,
+ "Low": 1475.04,
+ "Close": 1475.62,
+ "Volume": 3549371392
},
{
- "date": "2017-07-28",
- "open": "2469.12",
- "high": "2473.53",
- "low": "2464.66",
- "close": "2472.1",
- "volume": "3294770000"
+ "Date": "2007-11-08",
+ "Open": 1475.27,
+ "High": 1482.5,
+ "Low": 1450.31,
+ "Close": 1474.77,
+ "Volume": 4571739648
},
{
- "date": "2017-07-31",
- "open": "2475.94",
- "high": "2477.96",
- "low": "2468.53",
- "close": "2470.3",
- "volume": "3469210000"
+ "Date": "2007-11-09",
+ "Open": 1467.59,
+ "High": 1474.09,
+ "Low": 1448.51,
+ "Close": 1453.7,
+ "Volume": 3908347136
},
{
- "date": "2017-08-01",
- "open": "2477.1",
- "high": "2478.51",
- "low": "2471.14",
- "close": "2476.35",
- "volume": "3460860000"
+ "Date": "2007-11-12",
+ "Open": 1453.66,
+ "High": 1464.94,
+ "Low": 1438.53,
+ "Close": 1439.18,
+ "Volume": 3609458688
},
{
- "date": "2017-08-02",
- "open": "2480.38",
- "high": "2480.38",
- "low": "2466.48",
- "close": "2477.57",
- "volume": "3478580000"
+ "Date": "2007-11-13",
+ "Open": 1441.35,
+ "High": 1481.37,
+ "Low": 1441.35,
+ "Close": 1481.05,
+ "Volume": 3578950400
},
{
- "date": "2017-08-03",
- "open": "2476.03",
- "high": "2476.03",
- "low": "2468.85",
- "close": "2472.16",
- "volume": "3645020000"
+ "Date": "2007-11-14",
+ "Open": 1483.4,
+ "High": 1492.14,
+ "Low": 1466.47,
+ "Close": 1470.58,
+ "Volume": 3385883392
},
{
- "date": "2017-08-04",
- "open": "2476.88",
- "high": "2480",
- "low": "2472.08",
- "close": "2476.83",
- "volume": "3235140000"
+ "Date": "2007-11-15",
+ "Open": 1468.04,
+ "High": 1472.67,
+ "Low": 1443.49,
+ "Close": 1451.15,
+ "Volume": 3194590720
},
{
- "date": "2017-08-07",
- "open": "2477.14",
- "high": "2480.95",
- "low": "2475.88",
- "close": "2480.91",
- "volume": "2931780000"
+ "Date": "2007-11-16",
+ "Open": 1453.09,
+ "High": 1462.18,
+ "Low": 1443.99,
+ "Close": 1458.74,
+ "Volume": 3438643456
},
{
- "date": "2017-08-08",
- "open": "2478.35",
- "high": "2490.87",
- "low": "2470.32",
- "close": "2474.92",
- "volume": "3344640000"
+ "Date": "2007-11-19",
+ "Open": 1456.7,
+ "High": 1456.7,
+ "Low": 1430.42,
+ "Close": 1433.27,
+ "Volume": 3348525312
},
{
- "date": "2017-08-09",
- "open": "2465.35",
- "high": "2474.41",
- "low": "2462.08",
- "close": "2474.02",
- "volume": "3308060000"
+ "Date": "2007-11-20",
+ "Open": 1434.51,
+ "High": 1452.64,
+ "Low": 1419.28,
+ "Close": 1439.7,
+ "Volume": 4024652288
},
{
- "date": "2017-08-10",
- "open": "2465.38",
- "high": "2465.38",
- "low": "2437.75",
- "close": "2438.21",
- "volume": "3621070000"
+ "Date": "2007-11-21",
+ "Open": 1434.71,
+ "High": 1436.4,
+ "Low": 1415.64,
+ "Close": 1416.77,
+ "Volume": 3350565376
},
{
- "date": "2017-08-11",
- "open": "2441.04",
- "high": "2448.09",
- "low": "2437.85",
- "close": "2441.32",
- "volume": "3159930000"
+ "Date": "2007-11-23",
+ "Open": 1417.62,
+ "High": 1440.86,
+ "Low": 1417.62,
+ "Close": 1440.7,
+ "Volume": 1337037824
},
{
- "date": "2017-08-14",
- "open": "2454.96",
- "high": "2468.22",
- "low": "2454.96",
- "close": "2465.84",
- "volume": "2822550000"
+ "Date": "2007-11-26",
+ "Open": 1440.74,
+ "High": 1446.09,
+ "Low": 1406.1,
+ "Close": 1407.22,
+ "Volume": 3057795584
},
{
- "date": "2017-08-15",
- "open": "2468.66",
- "high": "2468.9",
- "low": "2461.61",
- "close": "2464.61",
- "volume": "2913100000"
+ "Date": "2007-11-27",
+ "Open": 1409.59,
+ "High": 1429.49,
+ "Low": 1407.43,
+ "Close": 1428.23,
+ "Volume": 3526949632
},
{
- "date": "2017-08-16",
- "open": "2468.63",
- "high": "2474.93",
- "low": "2463.86",
- "close": "2468.11",
- "volume": "2953650000"
+ "Date": "2007-11-28",
+ "Open": 1432.95,
+ "High": 1471.62,
+ "Low": 1432.95,
+ "Close": 1469.02,
+ "Volume": 3693622784
},
{
- "date": "2017-08-17",
- "open": "2462.95",
- "high": "2465.02",
- "low": "2430.01",
- "close": "2430.01",
- "volume": "3142620000"
+ "Date": "2007-11-29",
+ "Open": 1467.41,
+ "High": 1473.81,
+ "Low": 1458.36,
+ "Close": 1469.72,
+ "Volume": 2938332416
},
{
- "date": "2017-08-18",
- "open": "2427.64",
- "high": "2440.27",
- "low": "2420.69",
- "close": "2425.55",
- "volume": "3415680000"
+ "Date": "2007-11-30",
+ "Open": 1471.83,
+ "High": 1488.94,
+ "Low": 1470.89,
+ "Close": 1481.14,
+ "Volume": 3682528512
},
{
- "date": "2017-08-21",
- "open": "2425.5",
- "high": "2430.58",
- "low": "2417.35",
- "close": "2428.37",
- "volume": "2788150000"
+ "Date": "2007-12-03",
+ "Open": 1479.63,
+ "High": 1481.16,
+ "Low": 1470.08,
+ "Close": 1472.42,
+ "Volume": 2650478336
},
{
- "date": "2017-08-22",
- "open": "2433.75",
- "high": "2454.77",
- "low": "2433.67",
- "close": "2452.51",
- "volume": "2777490000"
+ "Date": "2007-12-04",
+ "Open": 1471.34,
+ "High": 1471.34,
+ "Low": 1460.66,
+ "Close": 1462.79,
+ "Volume": 2677052416
},
{
- "date": "2017-08-23",
- "open": "2444.88",
- "high": "2448.91",
- "low": "2441.42",
- "close": "2444.04",
- "volume": "2785290000"
+ "Date": "2007-12-05",
+ "Open": 1465.22,
+ "High": 1486.09,
+ "Low": 1465.22,
+ "Close": 1485.01,
+ "Volume": 3105735680
},
{
- "date": "2017-08-24",
- "open": "2447.91",
- "high": "2450.39",
- "low": "2436.19",
- "close": "2438.97",
- "volume": "2846590000"
+ "Date": "2007-12-06",
+ "Open": 1484.59,
+ "High": 1508.02,
+ "Low": 1482.19,
+ "Close": 1507.34,
+ "Volume": 2731533568
},
{
- "date": "2017-08-25",
- "open": "2444.72",
- "high": "2453.96",
- "low": "2442.22",
- "close": "2443.05",
- "volume": "2588780000"
+ "Date": "2007-12-07",
+ "Open": 1508.6,
+ "High": 1510.63,
+ "Low": 1502.66,
+ "Close": 1504.66,
+ "Volume": 2428097280
},
{
- "date": "2017-08-28",
- "open": "2447.35",
- "high": "2449.12",
- "low": "2439.03",
- "close": "2444.24",
- "volume": "2677700000"
+ "Date": "2007-12-10",
+ "Open": 1505.11,
+ "High": 1518.27,
+ "Low": 1504.96,
+ "Close": 1515.96,
+ "Volume": 2383935744
},
{
- "date": "2017-08-29",
- "open": "2431.94",
- "high": "2449.19",
- "low": "2428.2",
- "close": "2446.3",
- "volume": "2737580000"
+ "Date": "2007-12-11",
+ "Open": 1516.68,
+ "High": 1523.57,
+ "Low": 1475.99,
+ "Close": 1477.65,
+ "Volume": 3394048000
},
{
- "date": "2017-08-30",
- "open": "2446.06",
- "high": "2460.31",
- "low": "2443.77",
- "close": "2457.59",
- "volume": "2633660000"
+ "Date": "2007-12-12",
+ "Open": 1487.58,
+ "High": 1511.96,
+ "Low": 1468.23,
+ "Close": 1486.59,
+ "Volume": 3854874368
},
{
- "date": "2017-08-31",
- "open": "2462.65",
- "high": "2475.01",
- "low": "2462.65",
- "close": "2471.65",
- "volume": "3348110000"
+ "Date": "2007-12-13",
+ "Open": 1483.27,
+ "High": 1489.4,
+ "Low": 1469.21,
+ "Close": 1488.41,
+ "Volume": 3065818880
},
{
- "date": "2017-09-01",
- "open": "2474.42",
- "high": "2480.38",
- "low": "2473.85",
- "close": "2476.55",
- "volume": "2710730000"
+ "Date": "2007-12-14",
+ "Open": 1486.19,
+ "High": 1486.67,
+ "Low": 1467.78,
+ "Close": 1467.95,
+ "Volume": 2804033536
},
{
- "date": "2017-09-05",
- "open": "2470.35",
- "high": "2471.97",
- "low": "2446.55",
- "close": "2457.85",
- "volume": "3490260000"
+ "Date": "2007-12-17",
+ "Open": 1465.05,
+ "High": 1465.05,
+ "Low": 1445.43,
+ "Close": 1445.9,
+ "Volume": 2910314496
},
{
- "date": "2017-09-06",
- "open": "2463.83",
- "high": "2469.64",
- "low": "2459.2",
- "close": "2465.54",
- "volume": "3374410000"
+ "Date": "2007-12-18",
+ "Open": 1445.92,
+ "High": 1460.16,
+ "Low": 1435.65,
+ "Close": 1454.98,
+ "Volume": 3011644416
},
{
- "date": "2017-09-07",
- "open": "2468.06",
- "high": "2468.62",
- "low": "2460.29",
- "close": "2465.1",
- "volume": "3353930000"
+ "Date": "2007-12-19",
+ "Open": 1454.7,
+ "High": 1464.42,
+ "Low": 1445.31,
+ "Close": 1453,
+ "Volume": 2764732416
},
{
- "date": "2017-09-08",
- "open": "2462.25",
- "high": "2467.11",
- "low": "2459.4",
- "close": "2461.43",
- "volume": "3302490000"
+ "Date": "2007-12-20",
+ "Open": 1456.42,
+ "High": 1461.53,
+ "Low": 1447.22,
+ "Close": 1460.12,
+ "Volume": 2795481088
},
{
- "date": "2017-09-11",
- "open": "2474.52",
- "high": "2488.95",
- "low": "2474.52",
- "close": "2488.11",
- "volume": "3291760000"
+ "Date": "2007-12-21",
+ "Open": 1463.19,
+ "High": 1485.4,
+ "Low": 1463.19,
+ "Close": 1484.46,
+ "Volume": 3675898112
},
{
- "date": "2017-09-12",
- "open": "2491.94",
- "high": "2496.77",
- "low": "2490.37",
- "close": "2496.48",
- "volume": "3230920000"
+ "Date": "2007-12-24",
+ "Open": 1484.55,
+ "High": 1497.63,
+ "Low": 1484.55,
+ "Close": 1496.45,
+ "Volume": 1007286976
},
{
- "date": "2017-09-13",
- "open": "2493.89",
- "high": "2498.37",
- "low": "2492.14",
- "close": "2498.37",
- "volume": "3368050000"
+ "Date": "2007-12-26",
+ "Open": 1495.12,
+ "High": 1498.85,
+ "Low": 1488.2,
+ "Close": 1497.66,
+ "Volume": 1516862208
},
{
- "date": "2017-09-14",
- "open": "2494.56",
- "high": "2498.43",
- "low": "2491.35",
- "close": "2495.62",
- "volume": "3414460000"
+ "Date": "2007-12-27",
+ "Open": 1495.05,
+ "High": 1495.05,
+ "Low": 1475.86,
+ "Close": 1476.27,
+ "Volume": 1844255360
},
{
- "date": "2017-09-15",
- "open": "2495.67",
- "high": "2500.23",
- "low": "2493.16",
- "close": "2500.23",
- "volume": "4853170000"
+ "Date": "2007-12-28",
+ "Open": 1479.83,
+ "High": 1488.01,
+ "Low": 1471.7,
+ "Close": 1478.49,
+ "Volume": 1825502848
},
{
- "date": "2017-09-18",
- "open": "2502.51",
- "high": "2508.32",
- "low": "2499.92",
- "close": "2503.87",
- "volume": "3194300000"
+ "Date": "2007-12-31",
+ "Open": 1475.25,
+ "High": 1475.83,
+ "Low": 1465.13,
+ "Close": 1468.36,
+ "Volume": 1848462336
},
{
- "date": "2017-09-19",
- "open": "2506.29",
- "high": "2507.84",
- "low": "2503.19",
- "close": "2506.65",
- "volume": "3249100000"
+ "Date": "2008-01-02",
+ "Open": 1467.97,
+ "High": 1471.77,
+ "Low": 1442.07,
+ "Close": 1447.16,
+ "Volume": 2915496704
},
{
- "date": "2017-09-20",
- "open": "2506.84",
- "high": "2508.85",
- "low": "2496.67",
- "close": "2508.24",
- "volume": "3530010000"
+ "Date": "2008-01-03",
+ "Open": 1447.55,
+ "High": 1456.8,
+ "Low": 1443.73,
+ "Close": 1447.16,
+ "Volume": 2733623808
},
{
- "date": "2017-09-21",
- "open": "2507.16",
- "high": "2507.16",
- "low": "2499",
- "close": "2500.6",
- "volume": "2930860000"
+ "Date": "2008-01-04",
+ "Open": 1444.01,
+ "High": 1444.01,
+ "Low": 1411.19,
+ "Close": 1411.63,
+ "Volume": 3562274304
},
{
- "date": "2017-09-22",
- "open": "2497.26",
- "high": "2503.47",
- "low": "2496.54",
- "close": "2502.22",
- "volume": "2865960000"
+ "Date": "2008-01-07",
+ "Open": 1414.07,
+ "High": 1423.87,
+ "Low": 1403.45,
+ "Close": 1416.18,
+ "Volume": 3578509312
},
{
- "date": "2017-09-25",
- "open": "2499.39",
- "high": "2502.54",
- "low": "2488.03",
- "close": "2496.66",
- "volume": "3297890000"
+ "Date": "2008-01-08",
+ "Open": 1415.71,
+ "High": 1430.28,
+ "Low": 1388.3,
+ "Close": 1390.19,
+ "Volume": 4128075264
},
{
- "date": "2017-09-26",
- "open": "2501.04",
- "high": "2503.51",
- "low": "2495.12",
- "close": "2496.84",
- "volume": "3043110000"
+ "Date": "2008-01-09",
+ "Open": 1390.25,
+ "High": 1409.19,
+ "Low": 1378.7,
+ "Close": 1409.13,
+ "Volume": 4432907776
},
{
- "date": "2017-09-27",
- "open": "2503.3",
- "high": "2511.75",
- "low": "2495.91",
- "close": "2507.04",
- "volume": "3456030000"
+ "Date": "2008-01-10",
+ "Open": 1406.78,
+ "High": 1429.09,
+ "Low": 1395.31,
+ "Close": 1420.33,
+ "Volume": 4297478144
},
{
- "date": "2017-09-28",
- "open": "2503.41",
- "high": "2510.81",
- "low": "2502.93",
- "close": "2510.06",
- "volume": "3168620000"
+ "Date": "2008-01-11",
+ "Open": 1419.91,
+ "High": 1419.91,
+ "Low": 1394.83,
+ "Close": 1401.02,
+ "Volume": 3850707712
},
{
- "date": "2017-09-29",
- "open": "2509.96",
- "high": "2519.44",
- "low": "2507.99",
- "close": "2519.36",
- "volume": "3211920000"
+ "Date": "2008-01-14",
+ "Open": 1402.91,
+ "High": 1417.89,
+ "Low": 1402.91,
+ "Close": 1416.25,
+ "Volume": 3132836096
},
{
- "date": "2017-10-02",
- "open": "2521.2",
- "high": "2529.23",
- "low": "2520.4",
- "close": "2529.12",
- "volume": "3199730000"
+ "Date": "2008-01-15",
+ "Open": 1411.88,
+ "High": 1411.88,
+ "Low": 1380.6,
+ "Close": 1380.95,
+ "Volume": 3828478464
},
{
- "date": "2017-10-03",
- "open": "2530.34",
- "high": "2535.13",
- "low": "2528.85",
- "close": "2534.58",
- "volume": "3068850000"
+ "Date": "2008-01-16",
+ "Open": 1377.41,
+ "High": 1391.99,
+ "Low": 1364.27,
+ "Close": 1373.2,
+ "Volume": 4795724800
},
{
- "date": "2017-10-04",
- "open": "2533.48",
- "high": "2540.53",
- "low": "2531.8",
- "close": "2537.74",
- "volume": "3017120000"
+ "Date": "2008-01-17",
+ "Open": 1374.79,
+ "High": 1377.72,
+ "Low": 1330.67,
+ "Close": 1333.25,
+ "Volume": 4786302976
},
{
- "date": "2017-10-05",
- "open": "2540.86",
- "high": "2552.51",
- "low": "2540.02",
- "close": "2552.07",
- "volume": "3045120000"
+ "Date": "2008-01-18",
+ "Open": 1333.9,
+ "High": 1350.28,
+ "Low": 1312.51,
+ "Close": 1325.19,
+ "Volume": 5228984832
},
{
- "date": "2017-10-06",
- "open": "2547.44",
- "high": "2549.41",
- "low": "2543.79",
- "close": "2549.33",
- "volume": "2884570000"
+ "Date": "2008-01-22",
+ "Open": 1312.94,
+ "High": 1322.09,
+ "Low": 1274.29,
+ "Close": 1310.5,
+ "Volume": 5554416640
},
{
- "date": "2017-10-09",
- "open": "2551.39",
- "high": "2551.82",
- "low": "2541.6",
- "close": "2544.73",
- "volume": "2483970000"
+ "Date": "2008-01-23",
+ "Open": 1310.41,
+ "High": 1339.09,
+ "Low": 1270.05,
+ "Close": 1338.6,
+ "Volume": 6426392576
},
{
- "date": "2017-10-10",
- "open": "2549.99",
- "high": "2555.23",
- "low": "2544.86",
- "close": "2550.64",
- "volume": "2960500000"
+ "Date": "2008-01-24",
+ "Open": 1340.13,
+ "High": 1355.15,
+ "Low": 1334.31,
+ "Close": 1352.07,
+ "Volume": 4872571392
},
{
- "date": "2017-10-11",
- "open": "2550.62",
- "high": "2555.24",
- "low": "2547.95",
- "close": "2555.24",
- "volume": "2976090000"
+ "Date": "2008-01-25",
+ "Open": 1357.32,
+ "High": 1368.56,
+ "Low": 1327.5,
+ "Close": 1330.61,
+ "Volume": 4364676096
},
{
- "date": "2017-10-12",
- "open": "2552.88",
- "high": "2555.33",
- "low": "2548.31",
- "close": "2550.93",
- "volume": "3151510000"
+ "Date": "2008-01-28",
+ "Open": 1330.7,
+ "High": 1353.97,
+ "Low": 1322.26,
+ "Close": 1353.96,
+ "Volume": 3384407808
},
{
- "date": "2017-10-13",
- "open": "2555.66",
- "high": "2557.65",
- "low": "2552.09",
- "close": "2553.17",
- "volume": "3149440000"
+ "Date": "2008-01-29",
+ "Open": 1355.94,
+ "High": 1364.93,
+ "Low": 1350.19,
+ "Close": 1362.3,
+ "Volume": 3569349888
},
{
- "date": "2017-10-16",
- "open": "2555.57",
- "high": "2559.47",
- "low": "2552.64",
- "close": "2557.64",
- "volume": "2916020000"
+ "Date": "2008-01-30",
+ "Open": 1362.22,
+ "High": 1385.86,
+ "Low": 1352.95,
+ "Close": 1355.81,
+ "Volume": 4099819008
},
{
- "date": "2017-10-17",
- "open": "2557.17",
- "high": "2559.71",
- "low": "2554.69",
- "close": "2559.36",
- "volume": "2889390000"
+ "Date": "2008-01-31",
+ "Open": 1351.98,
+ "High": 1385.62,
+ "Low": 1334.08,
+ "Close": 1378.55,
+ "Volume": 4612824576
},
{
- "date": "2017-10-18",
- "open": "2562.87",
- "high": "2564.11",
- "low": "2559.67",
- "close": "2561.26",
- "volume": "2998090000"
+ "Date": "2008-02-01",
+ "Open": 1378.6,
+ "High": 1396.02,
+ "Low": 1375.93,
+ "Close": 1395.42,
+ "Volume": 4482366976
},
{
- "date": "2017-10-19",
- "open": "2553.39",
- "high": "2562.36",
- "low": "2547.92",
- "close": "2562.1",
- "volume": "2990710000"
+ "Date": "2008-02-04",
+ "Open": 1395.38,
+ "High": 1395.38,
+ "Low": 1379.69,
+ "Close": 1380.82,
+ "Volume": 3109785856
},
{
- "date": "2017-10-20",
- "open": "2567.56",
- "high": "2575.44",
- "low": "2567.56",
- "close": "2575.21",
- "volume": "3384650000"
+ "Date": "2008-02-05",
+ "Open": 1380.28,
+ "High": 1380.28,
+ "Low": 1336.64,
+ "Close": 1336.64,
+ "Volume": 3753596416
},
{
- "date": "2017-10-23",
- "open": "2578.08",
- "high": "2578.29",
- "low": "2564.33",
- "close": "2564.98",
- "volume": "3211710000"
+ "Date": "2008-02-06",
+ "Open": 1339.48,
+ "High": 1351.96,
+ "Low": 1324.34,
+ "Close": 1326.45,
+ "Volume": 3551771904
},
{
- "date": "2017-10-24",
- "open": "2568.66",
- "high": "2572.18",
- "low": "2565.58",
- "close": "2569.13",
- "volume": "3427330000"
+ "Date": "2008-02-07",
+ "Open": 1324.01,
+ "High": 1347.16,
+ "Low": 1316.75,
+ "Close": 1336.91,
+ "Volume": 4190321408
},
{
- "date": "2017-10-25",
- "open": "2566.52",
- "high": "2567.4",
- "low": "2544",
- "close": "2557.15",
- "volume": "3874510000"
+ "Date": "2008-02-08",
+ "Open": 1336.88,
+ "High": 1341.22,
+ "Low": 1321.06,
+ "Close": 1331.29,
+ "Volume": 3269788672
},
{
- "date": "2017-10-26",
- "open": "2560.08",
- "high": "2567.07",
- "low": "2559.8",
- "close": "2560.4",
- "volume": "3869050000"
+ "Date": "2008-02-11",
+ "Open": 1331.92,
+ "High": 1341.4,
+ "Low": 1320.32,
+ "Close": 1339.13,
+ "Volume": 3138945280
},
{
- "date": "2017-10-27",
- "open": "2570.26",
- "high": "2582.98",
- "low": "2565.94",
- "close": "2581.07",
- "volume": "3887110000"
+ "Date": "2008-02-12",
+ "Open": 1340.55,
+ "High": 1362.1,
+ "Low": 1339.36,
+ "Close": 1348.86,
+ "Volume": 3348649984
},
{
- "date": "2017-10-30",
- "open": "2577.75",
- "high": "2580.03",
- "low": "2568.25",
- "close": "2572.83",
- "volume": "3658870000"
+ "Date": "2008-02-13",
+ "Open": 1353.12,
+ "High": 1369.23,
+ "Low": 1350.78,
+ "Close": 1367.21,
+ "Volume": 3262094336
},
{
- "date": "2017-10-31",
- "open": "2575.99",
- "high": "2578.29",
- "low": "2572.15",
- "close": "2575.26",
- "volume": "3827230000"
+ "Date": "2008-02-14",
+ "Open": 1367.33,
+ "High": 1368.16,
+ "Low": 1347.31,
+ "Close": 1348.86,
+ "Volume": 3025746176
},
{
- "date": "2017-11-01",
- "open": "2583.21",
- "high": "2588.4",
- "low": "2574.92",
- "close": "2579.36",
- "volume": "3813180000"
+ "Date": "2008-02-15",
+ "Open": 1347.52,
+ "High": 1350,
+ "Low": 1338.13,
+ "Close": 1349.99,
+ "Volume": 3057991680
},
{
- "date": "2017-11-02",
- "open": "2579.46",
- "high": "2581.11",
- "low": "2566.17",
- "close": "2579.85",
- "volume": "4048270000"
+ "Date": "2008-02-19",
+ "Open": 1355.86,
+ "High": 1367.28,
+ "Low": 1345.05,
+ "Close": 1348.78,
+ "Volume": 2961627136
},
{
- "date": "2017-11-03",
- "open": "2581.93",
- "high": "2588.42",
- "low": "2576.77",
- "close": "2587.84",
- "volume": "3567710000"
+ "Date": "2008-02-20",
+ "Open": 1348.39,
+ "High": 1363.71,
+ "Low": 1336.55,
+ "Close": 1360.03,
+ "Volume": 3204445696
},
{
- "date": "2017-11-06",
- "open": "2587.47",
- "high": "2593.38",
- "low": "2585.66",
- "close": "2591.13",
- "volume": "3539080000"
+ "Date": "2008-02-21",
+ "Open": 1362.21,
+ "High": 1367.94,
+ "Low": 1339.34,
+ "Close": 1342.53,
+ "Volume": 3062083072
},
{
- "date": "2017-11-07",
- "open": "2592.11",
- "high": "2597.02",
- "low": "2584.35",
- "close": "2590.64",
- "volume": "3809650000"
+ "Date": "2008-02-22",
+ "Open": 1344.22,
+ "High": 1354.3,
+ "Low": 1327.04,
+ "Close": 1353.11,
+ "Volume": 3103895296
},
{
- "date": "2017-11-08",
- "open": "2588.71",
- "high": "2595.47",
- "low": "2585.02",
- "close": "2594.38",
- "volume": "3899360000"
+ "Date": "2008-02-25",
+ "Open": 1352.75,
+ "High": 1374.36,
+ "Low": 1346.03,
+ "Close": 1371.8,
+ "Volume": 3253093120
},
{
- "date": "2017-11-09",
- "open": "2584",
- "high": "2586.5",
- "low": "2566.33",
- "close": "2584.62",
- "volume": "3831610000"
+ "Date": "2008-02-26",
+ "Open": 1371.76,
+ "High": 1387.34,
+ "Low": 1363.29,
+ "Close": 1381.29,
+ "Volume": 3362105344
},
{
- "date": "2017-11-10",
- "open": "2580.18",
- "high": "2583.81",
- "low": "2575.57",
- "close": "2582.3",
- "volume": "3486910000"
+ "Date": "2008-02-27",
+ "Open": 1378.95,
+ "High": 1388.34,
+ "Low": 1372,
+ "Close": 1380.02,
+ "Volume": 3161619712
},
{
- "date": "2017-11-13",
- "open": "2576.53",
- "high": "2587.66",
- "low": "2574.48",
- "close": "2584.84",
- "volume": "3402930000"
+ "Date": "2008-02-28",
+ "Open": 1378.16,
+ "High": 1378.16,
+ "Low": 1363.16,
+ "Close": 1367.68,
+ "Volume": 3166174464
},
{
- "date": "2017-11-14",
- "open": "2577.75",
- "high": "2579.66",
- "low": "2566.56",
- "close": "2578.87",
- "volume": "3641760000"
+ "Date": "2008-02-29",
+ "Open": 1364.07,
+ "High": 1364.07,
+ "Low": 1325.42,
+ "Close": 1330.63,
+ "Volume": 3736448256
},
{
- "date": "2017-11-15",
- "open": "2569.45",
- "high": "2572.84",
- "low": "2557.45",
- "close": "2564.62",
- "volume": "3558890000"
+ "Date": "2008-03-03",
+ "Open": 1330.45,
+ "High": 1335.13,
+ "Low": 1320.04,
+ "Close": 1331.34,
+ "Volume": 3221762560
},
{
- "date": "2017-11-16",
- "open": "2572.95",
- "high": "2590.09",
- "low": "2572.95",
- "close": "2585.64",
- "volume": "3312710000"
+ "Date": "2008-03-04",
+ "Open": 1329.58,
+ "High": 1331.03,
+ "Low": 1307.39,
+ "Close": 1326.75,
+ "Volume": 4054115328
},
{
- "date": "2017-11-17",
- "open": "2582.94",
- "high": "2583.96",
- "low": "2577.62",
- "close": "2578.85",
- "volume": "3300160000"
+ "Date": "2008-03-05",
+ "Open": 1327.69,
+ "High": 1344.19,
+ "Low": 1320.22,
+ "Close": 1333.7,
+ "Volume": 3559646208
},
{
- "date": "2017-11-20",
- "open": "2579.49",
- "high": "2584.64",
- "low": "2578.24",
- "close": "2582.14",
- "volume": "3003540000"
+ "Date": "2008-03-06",
+ "Open": 1332.2,
+ "High": 1332.2,
+ "Low": 1303.42,
+ "Close": 1304.34,
+ "Volume": 3443798016
},
{
- "date": "2017-11-21",
- "open": "2589.17",
- "high": "2601.19",
- "low": "2589.17",
- "close": "2599.03",
- "volume": "3332720000"
+ "Date": "2008-03-07",
+ "Open": 1301.53,
+ "High": 1313.24,
+ "Low": 1282.43,
+ "Close": 1293.37,
+ "Volume": 3764869632
},
{
- "date": "2017-11-22",
- "open": "2600.31",
- "high": "2600.94",
- "low": "2595.23",
- "close": "2597.08",
- "volume": "2762950000"
+ "Date": "2008-03-10",
+ "Open": 1293.16,
+ "High": 1295.01,
+ "Low": 1272.66,
+ "Close": 1273.37,
+ "Volume": 3444936448
},
{
- "date": "2017-11-24",
- "open": "2600.42",
- "high": "2604.21",
- "low": "2600.42",
- "close": "2602.42",
- "volume": "1349780000"
+ "Date": "2008-03-11",
+ "Open": 1274.4,
+ "High": 1320.65,
+ "Low": 1274.4,
+ "Close": 1320.65,
+ "Volume": 4399044608
},
{
- "date": "2017-11-27",
- "open": "2602.66",
- "high": "2606.41",
- "low": "2598.87",
- "close": "2601.42",
- "volume": "3006860000"
+ "Date": "2008-03-12",
+ "Open": 1321.13,
+ "High": 1333.26,
+ "Low": 1307.86,
+ "Close": 1308.77,
+ "Volume": 3553225472
},
{
- "date": "2017-11-28",
- "open": "2605.94",
- "high": "2627.69",
- "low": "2605.44",
- "close": "2627.04",
- "volume": "3488420000"
+ "Date": "2008-03-13",
+ "Open": 1305.26,
+ "High": 1321.68,
+ "Low": 1282.11,
+ "Close": 1315.48,
+ "Volume": 4245324288
},
{
- "date": "2017-11-29",
- "open": "2627.82",
- "high": "2634.89",
- "low": "2620.32",
- "close": "2626.07",
- "volume": "4078280000"
+ "Date": "2008-03-14",
+ "Open": 1316.05,
+ "High": 1321.47,
+ "Low": 1274.86,
+ "Close": 1288.14,
+ "Volume": 4552191488
},
{
- "date": "2017-11-30",
- "open": "2633.93",
- "high": "2657.74",
- "low": "2633.93",
- "close": "2647.58",
- "volume": "4938490000"
+ "Date": "2008-03-17",
+ "Open": 1283.21,
+ "High": 1287.5,
+ "Low": 1256.98,
+ "Close": 1276.6,
+ "Volume": 4926428160
},
{
- "date": "2017-12-01",
- "open": "2645.1",
- "high": "2650.62",
- "low": "2605.52",
- "close": "2642.22",
- "volume": "3942320000"
+ "Date": "2008-03-18",
+ "Open": 1277.16,
+ "High": 1330.74,
+ "Low": 1277.16,
+ "Close": 1330.74,
+ "Volume": 4615187456
},
{
- "date": "2017-12-04",
- "open": "2657.19",
- "high": "2665.19",
- "low": "2639.03",
- "close": "2639.44",
- "volume": "4023150000"
+ "Date": "2008-03-19",
+ "Open": 1330.97,
+ "High": 1341.51,
+ "Low": 1298.42,
+ "Close": 1298.42,
+ "Volume": 4247206400
},
{
- "date": "2017-12-05",
- "open": "2639.78",
- "high": "2648.72",
- "low": "2627.73",
- "close": "2629.57",
- "volume": "3539040000"
+ "Date": "2008-03-20",
+ "Open": 1299.67,
+ "High": 1330.67,
+ "Low": 1295.22,
+ "Close": 1329.51,
+ "Volume": 4850142208
},
{
- "date": "2017-12-06",
- "open": "2626.24",
- "high": "2634.41",
- "low": "2624.75",
- "close": "2629.27",
- "volume": "3229000000"
+ "Date": "2008-03-24",
+ "Open": 1330.29,
+ "High": 1359.68,
+ "Low": 1330.29,
+ "Close": 1349.88,
+ "Volume": 3549512960
},
{
- "date": "2017-12-07",
- "open": "2628.38",
- "high": "2640.99",
- "low": "2626.53",
- "close": "2636.98",
- "volume": "3292400000"
+ "Date": "2008-03-25",
+ "Open": 1349.07,
+ "High": 1357.47,
+ "Low": 1341.21,
+ "Close": 1352.99,
+ "Volume": 3254275584
},
{
- "date": "2017-12-08",
- "open": "2646.21",
- "high": "2651.65",
- "low": "2644.1",
- "close": "2651.5",
- "volume": "3106150000"
+ "Date": "2008-03-26",
+ "Open": 1352.45,
+ "High": 1352.45,
+ "Low": 1336.41,
+ "Close": 1341.13,
+ "Volume": 3358905600
},
{
- "date": "2017-12-11",
- "open": "2652.19",
- "high": "2660.33",
- "low": "2651.47",
- "close": "2659.99",
- "volume": "3091950000"
+ "Date": "2008-03-27",
+ "Open": 1340.34,
+ "High": 1345.62,
+ "Low": 1325.66,
+ "Close": 1325.76,
+ "Volume": 3297679104
},
{
- "date": "2017-12-12",
- "open": "2661.73",
- "high": "2669.72",
- "low": "2659.78",
- "close": "2664.11",
- "volume": "3555680000"
+ "Date": "2008-03-28",
+ "Open": 1327.02,
+ "High": 1334.87,
+ "Low": 1312.95,
+ "Close": 1315.22,
+ "Volume": 2939993600
},
{
- "date": "2017-12-13",
- "open": "2667.59",
- "high": "2671.88",
- "low": "2662.85",
- "close": "2662.85",
- "volume": "3542370000"
+ "Date": "2008-03-31",
+ "Open": 1315.92,
+ "High": 1328.52,
+ "Low": 1312.81,
+ "Close": 1322.7,
+ "Volume": 3386643200
},
{
- "date": "2017-12-14",
- "open": "2665.87",
- "high": "2668.09",
- "low": "2652.01",
- "close": "2652.01",
- "volume": "3430030000"
+ "Date": "2008-04-01",
+ "Open": 1326.41,
+ "High": 1370.18,
+ "Low": 1326.41,
+ "Close": 1370.18,
+ "Volume": 3874917888
},
{
- "date": "2017-12-15",
- "open": "2660.63",
- "high": "2679.63",
- "low": "2659.14",
- "close": "2675.81",
- "volume": "5723920000"
+ "Date": "2008-04-02",
+ "Open": 1369.96,
+ "High": 1377.95,
+ "Low": 1361.55,
+ "Close": 1367.53,
+ "Volume": 3436233216
},
{
- "date": "2017-12-18",
- "open": "2685.92",
- "high": "2694.97",
- "low": "2685.92",
- "close": "2690.16",
- "volume": "3724660000"
+ "Date": "2008-04-03",
+ "Open": 1365.69,
+ "High": 1375.66,
+ "Low": 1358.68,
+ "Close": 1369.31,
+ "Volume": 3111387392
},
{
- "date": "2017-12-19",
- "open": "2692.71",
- "high": "2694.44",
- "low": "2680.74",
- "close": "2681.47",
- "volume": "3368590000"
+ "Date": "2008-04-04",
+ "Open": 1369.85,
+ "High": 1380.91,
+ "Low": 1362.83,
+ "Close": 1370.4,
+ "Volume": 2976988928
},
{
- "date": "2017-12-20",
- "open": "2688.18",
- "high": "2691.01",
- "low": "2676.11",
- "close": "2679.25",
- "volume": "3241030000"
+ "Date": "2008-04-07",
+ "Open": 1373.69,
+ "High": 1386.74,
+ "Low": 1369.02,
+ "Close": 1372.54,
+ "Volume": 2980992512
},
{
- "date": "2017-12-21",
- "open": "2683.02",
- "high": "2692.64",
- "low": "2682.4",
- "close": "2684.57",
- "volume": "3273390000"
+ "Date": "2008-04-08",
+ "Open": 1370.16,
+ "High": 1370.16,
+ "Low": 1360.62,
+ "Close": 1365.54,
+ "Volume": 2957275392
},
{
- "date": "2017-12-22",
- "open": "2684.22",
- "high": "2685.35",
- "low": "2678.13",
- "close": "2683.34",
- "volume": "2399830000"
+ "Date": "2008-04-09",
+ "Open": 1365.5,
+ "High": 1368.39,
+ "Low": 1349.97,
+ "Close": 1354.49,
+ "Volume": 2896967936
},
{
- "date": "2017-12-26",
- "open": "2679.09",
- "high": "2682.74",
- "low": "2677.96",
- "close": "2680.5",
- "volume": "1968780000"
+ "Date": "2008-04-10",
+ "Open": 1355.37,
+ "High": 1367.24,
+ "Low": 1350.11,
+ "Close": 1360.55,
+ "Volume": 3154951680
},
{
- "date": "2017-12-27",
- "open": "2682.1",
- "high": "2685.64",
- "low": "2678.91",
- "close": "2682.62",
- "volume": "2202080000"
+ "Date": "2008-04-11",
+ "Open": 1357.98,
+ "High": 1357.98,
+ "Low": 1331.21,
+ "Close": 1332.83,
+ "Volume": 3187212032
},
{
- "date": "2017-12-28",
- "open": "2686.1",
- "high": "2687.66",
- "low": "2682.69",
- "close": "2687.54",
- "volume": "2153330000"
+ "Date": "2008-04-14",
+ "Open": 1332.2,
+ "High": 1335.64,
+ "Low": 1326.16,
+ "Close": 1328.32,
+ "Volume": 2772422144
},
{
- "date": "2017-12-29",
- "open": "2689.15",
- "high": "2692.12",
- "low": "2673.61",
- "close": "2673.61",
- "volume": "2443490000"
+ "Date": "2008-04-15",
+ "Open": 1331.72,
+ "High": 1337.72,
+ "Low": 1324.35,
+ "Close": 1334.43,
+ "Volume": 2849711616
},
{
- "date": "2018-01-02",
- "open": "2683.73",
- "high": "2695.89",
- "low": "2682.36",
- "close": "2695.81",
- "volume": "3367250000"
+ "Date": "2008-04-16",
+ "Open": 1337.02,
+ "High": 1365.49,
+ "Low": 1337.02,
+ "Close": 1364.71,
+ "Volume": 3433860096
},
{
- "date": "2018-01-03",
- "open": "2697.85",
- "high": "2714.37",
- "low": "2697.77",
- "close": "2713.06",
- "volume": "3538660000"
+ "Date": "2008-04-17",
+ "Open": 1363.37,
+ "High": 1368.6,
+ "Low": 1357.25,
+ "Close": 1365.56,
+ "Volume": 2931604736
},
{
- "date": "2018-01-04",
- "open": "2719.31",
- "high": "2729.29",
- "low": "2719.07",
- "close": "2723.99",
- "volume": "3695260000"
+ "Date": "2008-04-18",
+ "Open": 1369,
+ "High": 1395.9,
+ "Low": 1369,
+ "Close": 1390.33,
+ "Volume": 3576946176
},
{
- "date": "2018-01-05",
- "open": "2731.33",
- "high": "2743.45",
- "low": "2727.92",
- "close": "2743.15",
- "volume": "3236620000"
+ "Date": "2008-04-21",
+ "Open": 1387.72,
+ "High": 1390.23,
+ "Low": 1379.25,
+ "Close": 1388.17,
+ "Volume": 2800909312
},
{
- "date": "2018-01-08",
- "open": "2742.67",
- "high": "2748.51",
- "low": "2737.6",
- "close": "2747.71",
- "volume": "3242650000"
+ "Date": "2008-04-22",
+ "Open": 1386.43,
+ "High": 1386.43,
+ "Low": 1369.84,
+ "Close": 1375.94,
+ "Volume": 3096209920
},
{
- "date": "2018-01-09",
- "open": "2751.15",
- "high": "2759.14",
- "low": "2747.86",
- "close": "2751.29",
- "volume": "3453480000"
+ "Date": "2008-04-23",
+ "Open": 1378.4,
+ "High": 1387.87,
+ "Low": 1372.24,
+ "Close": 1379.93,
+ "Volume": 3441267200
},
{
- "date": "2018-01-10",
- "open": "2745.55",
- "high": "2750.8",
- "low": "2736.06",
- "close": "2748.23",
- "volume": "3576350000"
+ "Date": "2008-04-24",
+ "Open": 1380.52,
+ "High": 1397.72,
+ "Low": 1371.09,
+ "Close": 1388.82,
+ "Volume": 3714999296
},
{
- "date": "2018-01-11",
- "open": "2752.97",
- "high": "2767.56",
- "low": "2752.78",
- "close": "2767.56",
- "volume": "3641320000"
+ "Date": "2008-04-25",
+ "Open": 1387.88,
+ "High": 1399.11,
+ "Low": 1379.98,
+ "Close": 1397.84,
+ "Volume": 3184932608
},
{
- "date": "2018-01-12",
- "open": "2770.18",
- "high": "2787.85",
- "low": "2769.64",
- "close": "2786.24",
- "volume": "3573970000"
+ "Date": "2008-04-28",
+ "Open": 1397.96,
+ "High": 1402.9,
+ "Low": 1394.4,
+ "Close": 1396.37,
+ "Volume": 2846841344
},
{
- "date": "2018-01-16",
- "open": "2798.96",
- "high": "2807.54",
- "low": "2768.64",
- "close": "2776.42",
- "volume": "4325970000"
+ "Date": "2008-04-29",
+ "Open": 1395.61,
+ "High": 1397,
+ "Low": 1386.7,
+ "Close": 1390.94,
+ "Volume": 2948920320
},
{
- "date": "2018-01-17",
- "open": "2784.99",
- "high": "2807.04",
- "low": "2778.38",
- "close": "2802.56",
- "volume": "3778050000"
+ "Date": "2008-04-30",
+ "Open": 1391.22,
+ "High": 1404.57,
+ "Low": 1384.25,
+ "Close": 1385.59,
+ "Volume": 3580289536
},
{
- "date": "2018-01-18",
- "open": "2802.4",
- "high": "2805.83",
- "low": "2792.56",
- "close": "2798.03",
- "volume": "3681470000"
+ "Date": "2008-05-01",
+ "Open": 1385.97,
+ "High": 1410.07,
+ "Low": 1383.07,
+ "Close": 1409.34,
+ "Volume": 3581449728
},
{
- "date": "2018-01-19",
- "open": "2802.6",
- "high": "2810.33",
- "low": "2798.08",
- "close": "2810.3",
- "volume": "3639430000"
+ "Date": "2008-05-02",
+ "Open": 1409.16,
+ "High": 1422.72,
+ "Low": 1406.25,
+ "Close": 1413.9,
+ "Volume": 3293743616
},
{
- "date": "2018-01-22",
- "open": "2809.16",
- "high": "2833.03",
- "low": "2808.12",
- "close": "2832.97",
- "volume": "3471780000"
+ "Date": "2008-05-05",
+ "Open": 1415.34,
+ "High": 1415.34,
+ "Low": 1404.37,
+ "Close": 1407.49,
+ "Volume": 3036139008
},
{
- "date": "2018-01-23",
- "open": "2835.05",
- "high": "2842.24",
- "low": "2830.59",
- "close": "2839.13",
- "volume": "3519650000"
+ "Date": "2008-05-06",
+ "Open": 1405.6,
+ "High": 1421.57,
+ "Low": 1397.1,
+ "Close": 1418.26,
+ "Volume": 3336435200
},
{
- "date": "2018-01-24",
- "open": "2845.42",
- "high": "2852.97",
- "low": "2824.81",
- "close": "2837.54",
- "volume": "4014070000"
+ "Date": "2008-05-07",
+ "Open": 1417.49,
+ "High": 1419.54,
+ "Low": 1391.16,
+ "Close": 1392.57,
+ "Volume": 3330914304
},
{
- "date": "2018-01-25",
- "open": "2846.24",
- "high": "2848.56",
- "low": "2830.94",
- "close": "2839.25",
- "volume": "3835150000"
+ "Date": "2008-05-08",
+ "Open": 1394.29,
+ "High": 1402.35,
+ "Low": 1389.39,
+ "Close": 1397.68,
+ "Volume": 3016564224
},
{
- "date": "2018-01-26",
- "open": "2847.48",
- "high": "2872.87",
- "low": "2846.18",
- "close": "2872.87",
- "volume": "3443230000"
+ "Date": "2008-05-09",
+ "Open": 1394.9,
+ "High": 1394.9,
+ "Low": 1384.11,
+ "Close": 1388.28,
+ "Volume": 2754651904
},
{
- "date": "2018-01-29",
- "open": "2867.23",
- "high": "2870.62",
- "low": "2851.48",
- "close": "2853.53",
- "volume": "3573830000"
+ "Date": "2008-05-12",
+ "Open": 1389.4,
+ "High": 1404.06,
+ "Low": 1386.2,
+ "Close": 1403.58,
+ "Volume": 2672018688
},
{
- "date": "2018-01-30",
- "open": "2832.74",
- "high": "2837.75",
- "low": "2818.27",
- "close": "2822.43",
- "volume": "3990650000"
+ "Date": "2008-05-13",
+ "Open": 1404.4,
+ "High": 1406.3,
+ "Low": 1396.26,
+ "Close": 1403.04,
+ "Volume": 3340236544
},
{
- "date": "2018-01-31",
- "open": "2832.41",
- "high": "2839.26",
- "low": "2813.04",
- "close": "2823.81",
- "volume": "4261280000"
+ "Date": "2008-05-14",
+ "Open": 1405.65,
+ "High": 1420.19,
+ "Low": 1405.65,
+ "Close": 1408.66,
+ "Volume": 3269843456
},
{
- "date": "2018-02-01",
- "open": "2816.45",
- "high": "2835.96",
- "low": "2812.7",
- "close": "2821.98",
- "volume": "3938450000"
+ "Date": "2008-05-15",
+ "Open": 1408.36,
+ "High": 1424.4,
+ "Low": 1406.87,
+ "Close": 1423.57,
+ "Volume": 3168796672
},
{
- "date": "2018-02-02",
- "open": "2808.92",
- "high": "2808.92",
- "low": "2759.97",
- "close": "2762.13",
- "volume": "4301130000"
+ "Date": "2008-05-16",
+ "Open": 1423.89,
+ "High": 1425.82,
+ "Low": 1414.35,
+ "Close": 1425.35,
+ "Volume": 3203729664
},
{
- "date": "2018-02-05",
- "open": "2741.06",
- "high": "2763.39",
- "low": "2638.17",
- "close": "2648.94",
- "volume": "5283460000"
+ "Date": "2008-05-19",
+ "Open": 1425.28,
+ "High": 1440.24,
+ "Low": 1421.63,
+ "Close": 1426.63,
+ "Volume": 3014656256
},
{
- "date": "2018-02-06",
- "open": "2614.78",
- "high": "2701.04",
- "low": "2593.07",
- "close": "2695.14",
- "volume": "5891660000"
+ "Date": "2008-05-20",
+ "Open": 1424.49,
+ "High": 1424.49,
+ "Low": 1409.09,
+ "Close": 1413.4,
+ "Volume": 3193875712
},
{
- "date": "2018-02-07",
- "open": "2690.95",
- "high": "2727.67",
- "low": "2681.33",
- "close": "2681.66",
- "volume": "4626570000"
+ "Date": "2008-05-21",
+ "Open": 1414.06,
+ "High": 1419.12,
+ "Low": 1388.81,
+ "Close": 1390.71,
+ "Volume": 3586578176
},
{
- "date": "2018-02-08",
- "open": "2685.01",
- "high": "2685.27",
- "low": "2580.56",
- "close": "2581",
- "volume": "5305440000"
+ "Date": "2008-05-22",
+ "Open": 1390.83,
+ "High": 1399.07,
+ "Low": 1390.23,
+ "Close": 1394.35,
+ "Volume": 3056008960
},
{
- "date": "2018-02-09",
- "open": "2601.78",
- "high": "2638.67",
- "low": "2532.69",
- "close": "2619.55",
- "volume": "5680070000"
+ "Date": "2008-05-23",
+ "Open": 1392.2,
+ "High": 1392.2,
+ "Low": 1373.72,
+ "Close": 1375.93,
+ "Volume": 2858557440
},
{
- "date": "2018-02-12",
- "open": "2636.75",
- "high": "2672.61",
- "low": "2622.45",
- "close": "2656",
- "volume": "4055790000"
+ "Date": "2008-05-27",
+ "Open": 1375.97,
+ "High": 1387.4,
+ "Low": 1373.07,
+ "Close": 1385.35,
+ "Volume": 2821787136
},
{
- "date": "2018-02-13",
- "open": "2646.27",
- "high": "2668.84",
- "low": "2637.08",
- "close": "2662.94",
- "volume": "3472870000"
+ "Date": "2008-05-28",
+ "Open": 1386.54,
+ "High": 1391.25,
+ "Low": 1378.16,
+ "Close": 1390.84,
+ "Volume": 3069558272
},
{
- "date": "2018-02-14",
- "open": "2651.21",
- "high": "2702.1",
- "low": "2648.87",
- "close": "2698.63",
- "volume": "4003740000"
+ "Date": "2008-05-29",
+ "Open": 1390.5,
+ "High": 1406.32,
+ "Low": 1388.59,
+ "Close": 1398.26,
+ "Volume": 2955455232
},
{
- "date": "2018-02-15",
- "open": "2713.46",
- "high": "2731.51",
- "low": "2689.82",
- "close": "2731.2",
- "volume": "3684910000"
+ "Date": "2008-05-30",
+ "Open": 1398.36,
+ "High": 1404.46,
+ "Low": 1398.08,
+ "Close": 1400.38,
+ "Volume": 2987837696
},
{
- "date": "2018-02-16",
- "open": "2727.14",
- "high": "2754.42",
- "low": "2725.11",
- "close": "2732.22",
- "volume": "3637460000"
+ "Date": "2008-06-02",
+ "Open": 1399.62,
+ "High": 1399.62,
+ "Low": 1377.79,
+ "Close": 1385.67,
+ "Volume": 2975767040
},
{
- "date": "2018-02-20",
- "open": "2722.99",
- "high": "2737.6",
- "low": "2706.76",
- "close": "2716.26",
- "volume": "3627610000"
+ "Date": "2008-06-03",
+ "Open": 1386.42,
+ "High": 1393.12,
+ "Low": 1370.12,
+ "Close": 1377.65,
+ "Volume": 3624485888
},
{
- "date": "2018-02-21",
- "open": "2720.53",
- "high": "2747.75",
- "low": "2701.29",
- "close": "2701.33",
- "volume": "3779400000"
+ "Date": "2008-06-04",
+ "Open": 1376.26,
+ "High": 1388.18,
+ "Low": 1371.74,
+ "Close": 1377.2,
+ "Volume": 3532585728
},
{
- "date": "2018-02-22",
- "open": "2710.42",
- "high": "2731.26",
- "low": "2697.77",
- "close": "2703.96",
- "volume": "3701270000"
+ "Date": "2008-06-05",
+ "Open": 1377.48,
+ "High": 1404.05,
+ "Low": 1377.48,
+ "Close": 1404.05,
+ "Volume": 3491735040
},
{
- "date": "2018-02-23",
- "open": "2715.8",
- "high": "2747.76",
- "low": "2713.74",
- "close": "2747.3",
- "volume": "3189190000"
+ "Date": "2008-06-06",
+ "Open": 1400.06,
+ "High": 1400.06,
+ "Low": 1359.9,
+ "Close": 1360.68,
+ "Volume": 4029720576
},
{
- "date": "2018-02-26",
- "open": "2757.37",
- "high": "2780.64",
- "low": "2753.78",
- "close": "2779.6",
- "volume": "3424650000"
+ "Date": "2008-06-09",
+ "Open": 1360.83,
+ "High": 1370.63,
+ "Low": 1350.62,
+ "Close": 1361.76,
+ "Volume": 3685196544
},
{
- "date": "2018-02-27",
- "open": "2780.45",
- "high": "2789.15",
- "low": "2744.22",
- "close": "2744.28",
- "volume": "3745080000"
+ "Date": "2008-06-10",
+ "Open": 1358.98,
+ "High": 1366.84,
+ "Low": 1351.56,
+ "Close": 1358.44,
+ "Volume": 3635710976
},
{
- "date": "2018-02-28",
- "open": "2753.78",
- "high": "2761.52",
- "low": "2713.54",
- "close": "2713.83",
- "volume": "4230660000"
+ "Date": "2008-06-11",
+ "Open": 1357.09,
+ "High": 1357.09,
+ "Low": 1335.47,
+ "Close": 1335.49,
+ "Volume": 3843625728
},
{
- "date": "2018-03-01",
- "open": "2715.22",
- "high": "2730.89",
- "low": "2659.65",
- "close": "2677.67",
- "volume": "4503970000"
+ "Date": "2008-06-12",
+ "Open": 1335.78,
+ "High": 1353.03,
+ "Low": 1331.29,
+ "Close": 1339.87,
+ "Volume": 4048726528
},
{
- "date": "2018-03-02",
- "open": "2658.89",
- "high": "2696.25",
- "low": "2647.32",
- "close": "2691.25",
- "volume": "3882450000"
+ "Date": "2008-06-13",
+ "Open": 1341.81,
+ "High": 1360.03,
+ "Low": 1341.71,
+ "Close": 1360.03,
+ "Volume": 3606759936
},
{
- "date": "2018-03-05",
- "open": "2681.06",
- "high": "2728.09",
- "low": "2675.75",
- "close": "2720.94",
- "volume": "3710810000"
+ "Date": "2008-06-16",
+ "Open": 1358.85,
+ "High": 1364.7,
+ "Low": 1352.07,
+ "Close": 1360.14,
+ "Volume": 3062449408
},
{
- "date": "2018-03-06",
- "open": "2730.18",
- "high": "2732.08",
- "low": "2711.26",
- "close": "2728.12",
- "volume": "3370690000"
+ "Date": "2008-06-17",
+ "Open": 1360.71,
+ "High": 1366.59,
+ "Low": 1350.54,
+ "Close": 1350.93,
+ "Volume": 3029192960
},
{
- "date": "2018-03-07",
- "open": "2710.18",
- "high": "2730.6",
- "low": "2701.74",
- "close": "2726.8",
- "volume": "3393270000"
+ "Date": "2008-06-18",
+ "Open": 1349.59,
+ "High": 1349.59,
+ "Low": 1333.4,
+ "Close": 1337.81,
+ "Volume": 3833542400
},
{
- "date": "2018-03-08",
- "open": "2732.75",
- "high": "2740.45",
- "low": "2722.65",
- "close": "2738.97",
- "volume": "3212320000"
+ "Date": "2008-06-19",
+ "Open": 1336.89,
+ "High": 1347.66,
+ "Low": 1330.5,
+ "Close": 1342.83,
+ "Volume": 3898176512
},
{
- "date": "2018-03-09",
- "open": "2752.91",
- "high": "2786.57",
- "low": "2751.54",
- "close": "2786.57",
- "volume": "3364100000"
+ "Date": "2008-06-20",
+ "Open": 1341.02,
+ "High": 1341.02,
+ "Low": 1314.46,
+ "Close": 1317.93,
+ "Volume": 4450304512
},
{
- "date": "2018-03-12",
- "open": "2790.54",
- "high": "2796.98",
- "low": "2779.26",
- "close": "2783.02",
- "volume": "3185020000"
+ "Date": "2008-06-23",
+ "Open": 1319.77,
+ "High": 1323.78,
+ "Low": 1315.31,
+ "Close": 1318,
+ "Volume": 3384118016
},
{
- "date": "2018-03-13",
- "open": "2792.31",
- "high": "2801.9",
- "low": "2758.68",
- "close": "2765.31",
- "volume": "3301650000"
+ "Date": "2008-06-24",
+ "Open": 1317.23,
+ "High": 1326.02,
+ "Low": 1304.42,
+ "Close": 1314.29,
+ "Volume": 3818872576
},
{
- "date": "2018-03-14",
- "open": "2774.06",
- "high": "2777.11",
- "low": "2744.38",
- "close": "2749.48",
- "volume": "3391360000"
+ "Date": "2008-06-25",
+ "Open": 1314.54,
+ "High": 1335.63,
+ "Low": 1314.54,
+ "Close": 1321.97,
+ "Volume": 3872993792
},
{
- "date": "2018-03-15",
- "open": "2754.27",
- "high": "2763.03",
- "low": "2741.47",
- "close": "2747.33",
- "volume": "3500330000"
+ "Date": "2008-06-26",
+ "Open": 1316.29,
+ "High": 1316.29,
+ "Low": 1283.15,
+ "Close": 1283.15,
+ "Volume": 4244363008
},
{
- "date": "2018-03-16",
- "open": "2750.57",
- "high": "2761.85",
- "low": "2749.97",
- "close": "2752.01",
- "volume": "5372340000"
+ "Date": "2008-06-27",
+ "Open": 1283.6,
+ "High": 1289.45,
+ "Low": 1272,
+ "Close": 1278.38,
+ "Volume": 4518626816
},
{
- "date": "2018-03-19",
- "open": "2741.38",
- "high": "2741.38",
- "low": "2694.59",
- "close": "2712.92",
- "volume": "3302130000"
+ "Date": "2008-06-30",
+ "Open": 1278.06,
+ "High": 1290.31,
+ "Low": 1274.86,
+ "Close": 1280,
+ "Volume": 4015671296
},
{
- "date": "2018-03-20",
- "open": "2715.05",
- "high": "2724.22",
- "low": "2710.05",
- "close": "2716.94",
- "volume": "3261030000"
+ "Date": "2008-07-01",
+ "Open": 1276.69,
+ "High": 1285.31,
+ "Low": 1260.68,
+ "Close": 1284.91,
+ "Volume": 4793933312
},
{
- "date": "2018-03-21",
- "open": "2714.99",
- "high": "2739.14",
- "low": "2709.79",
- "close": "2711.93",
- "volume": "3415510000"
+ "Date": "2008-07-02",
+ "Open": 1285.82,
+ "High": 1292.17,
+ "Low": 1261.51,
+ "Close": 1261.52,
+ "Volume": 4138460928
},
{
- "date": "2018-03-22",
- "open": "2691.36",
- "high": "2695.68",
- "low": "2641.59",
- "close": "2643.69",
- "volume": "3739800000"
+ "Date": "2008-07-03",
+ "Open": 1262.96,
+ "High": 1271.48,
+ "Low": 1252.01,
+ "Close": 1262.9,
+ "Volume": 2488059392
},
{
- "date": "2018-03-23",
- "open": "2646.71",
- "high": "2657.67",
- "low": "2585.89",
- "close": "2588.26",
- "volume": "3815080000"
+ "Date": "2008-07-07",
+ "Open": 1262.9,
+ "High": 1273.95,
+ "Low": 1240.68,
+ "Close": 1252.31,
+ "Volume": 4336703488
},
{
- "date": "2018-03-26",
- "open": "2619.35",
- "high": "2661.36",
- "low": "2601.81",
- "close": "2658.55",
- "volume": "3511100000"
+ "Date": "2008-07-08",
+ "Open": 1251.84,
+ "High": 1274.17,
+ "Low": 1242.84,
+ "Close": 1273.7,
+ "Volume": 4794835968
},
{
- "date": "2018-03-27",
- "open": "2667.57",
- "high": "2674.78",
- "low": "2596.12",
- "close": "2612.62",
- "volume": "3706350000"
+ "Date": "2008-07-09",
+ "Open": 1273.38,
+ "High": 1277.36,
+ "Low": 1244.57,
+ "Close": 1244.69,
+ "Volume": 4307072512
},
{
- "date": "2018-03-28",
- "open": "2611.3",
- "high": "2632.65",
- "low": "2593.06",
- "close": "2605",
- "volume": "3864500000"
+ "Date": "2008-07-10",
+ "Open": 1245.25,
+ "High": 1257.65,
+ "Low": 1236.76,
+ "Close": 1253.39,
+ "Volume": 4815329792
},
{
- "date": "2018-03-29",
- "open": "2614.41",
- "high": "2659.07",
- "low": "2609.72",
- "close": "2640.87",
- "volume": "3565990000"
+ "Date": "2008-07-11",
+ "Open": 1248.66,
+ "High": 1257.27,
+ "Low": 1225.35,
+ "Close": 1239.49,
+ "Volume": 5561108480
},
{
- "date": "2018-04-02",
- "open": "2633.45",
- "high": "2638.3",
- "low": "2553.8",
- "close": "2581.88",
- "volume": "3598520000"
+ "Date": "2008-07-14",
+ "Open": 1241.61,
+ "High": 1253.5,
+ "Low": 1225.01,
+ "Close": 1228.3,
+ "Volume": 4513516032
},
{
- "date": "2018-04-03",
- "open": "2592.17",
- "high": "2619.14",
- "low": "2575.49",
- "close": "2614.45",
- "volume": "3392810000"
+ "Date": "2008-07-15",
+ "Open": 1226.83,
+ "High": 1234.35,
+ "Low": 1200.44,
+ "Close": 1214.91,
+ "Volume": 6273600000
},
{
- "date": "2018-04-04",
- "open": "2584.04",
- "high": "2649.86",
- "low": "2573.61",
- "close": "2644.69",
- "volume": "3350340000"
+ "Date": "2008-07-16",
+ "Open": 1214.65,
+ "High": 1245.52,
+ "Low": 1211.39,
+ "Close": 1245.36,
+ "Volume": 5492172288
},
{
- "date": "2018-04-05",
- "open": "2657.36",
- "high": "2672.08",
- "low": "2649.58",
- "close": "2662.84",
- "volume": "3178970000"
+ "Date": "2008-07-17",
+ "Open": 1246.31,
+ "High": 1262.31,
+ "Low": 1241.49,
+ "Close": 1260.32,
+ "Volume": 5997679104
},
{
- "date": "2018-04-06",
- "open": "2645.82",
- "high": "2656.88",
- "low": "2586.27",
- "close": "2604.47",
- "volume": "3299700000"
+ "Date": "2008-07-18",
+ "Open": 1258.22,
+ "High": 1262.23,
+ "Low": 1251.81,
+ "Close": 1260.68,
+ "Volume": 4820178432
},
{
- "date": "2018-04-09",
- "open": "2617.18",
- "high": "2653.55",
- "low": "2610.79",
- "close": "2613.16",
- "volume": "3062960000"
+ "Date": "2008-07-21",
+ "Open": 1261.82,
+ "High": 1267.74,
+ "Low": 1255.7,
+ "Close": 1260,
+ "Volume": 3890145280
},
{
- "date": "2018-04-10",
- "open": "2638.41",
- "high": "2665.45",
- "low": "2635.78",
- "close": "2656.87",
- "volume": "3543930000"
+ "Date": "2008-07-22",
+ "Open": 1257.08,
+ "High": 1277.42,
+ "Low": 1248.83,
+ "Close": 1277,
+ "Volume": 5192972288
},
{
- "date": "2018-04-11",
- "open": "2643.89",
- "high": "2661.43",
- "low": "2639.25",
- "close": "2642.19",
- "volume": "3020760000"
+ "Date": "2008-07-23",
+ "Open": 1278.87,
+ "High": 1291.17,
+ "Low": 1276.06,
+ "Close": 1282.19,
+ "Volume": 5476557312
},
{
- "date": "2018-04-12",
- "open": "2653.83",
- "high": "2674.72",
- "low": "2653.83",
- "close": "2663.99",
- "volume": "3021320000"
+ "Date": "2008-07-24",
+ "Open": 1283.22,
+ "High": 1283.22,
+ "Low": 1251.48,
+ "Close": 1252.54,
+ "Volume": 4999631872
},
{
- "date": "2018-04-13",
- "open": "2676.9",
- "high": "2680.26",
- "low": "2645.05",
- "close": "2656.3",
- "volume": "2960910000"
+ "Date": "2008-07-25",
+ "Open": 1253.51,
+ "High": 1263.23,
+ "Low": 1251.75,
+ "Close": 1257.76,
+ "Volume": 3806071808
},
{
- "date": "2018-04-16",
- "open": "2670.1",
- "high": "2686.49",
- "low": "2665.16",
- "close": "2677.84",
- "volume": "3019700000"
+ "Date": "2008-07-28",
+ "Open": 1257.76,
+ "High": 1260.09,
+ "Low": 1234.37,
+ "Close": 1234.37,
+ "Volume": 3583968256
},
{
- "date": "2018-04-17",
- "open": "2692.74",
- "high": "2713.34",
- "low": "2692.05",
- "close": "2706.39",
- "volume": "3234360000"
+ "Date": "2008-07-29",
+ "Open": 1236.38,
+ "High": 1263.2,
+ "Low": 1236.38,
+ "Close": 1263.2,
+ "Volume": 4339142144
},
{
- "date": "2018-04-18",
- "open": "2710.11",
- "high": "2717.49",
- "low": "2703.63",
- "close": "2708.64",
- "volume": "3383410000"
+ "Date": "2008-07-30",
+ "Open": 1264.52,
+ "High": 1284.33,
+ "Low": 1264.52,
+ "Close": 1284.26,
+ "Volume": 4333823488
},
{
- "date": "2018-04-19",
- "open": "2701.16",
- "high": "2702.84",
- "low": "2681.9",
- "close": "2693.13",
- "volume": "3349370000"
+ "Date": "2008-07-31",
+ "Open": 1281.37,
+ "High": 1284.93,
+ "Low": 1265.97,
+ "Close": 1267.38,
+ "Volume": 4346204160
},
{
- "date": "2018-04-20",
- "open": "2692.56",
- "high": "2693.94",
- "low": "2660.61",
- "close": "2670.14",
- "volume": "3388590000"
+ "Date": "2008-08-01",
+ "Open": 1269.42,
+ "High": 1270.52,
+ "Low": 1254.54,
+ "Close": 1260.31,
+ "Volume": 3647659776
},
{
- "date": "2018-04-23",
- "open": "2675.4",
- "high": "2682.86",
- "low": "2657.99",
- "close": "2670.29",
- "volume": "3017480000"
+ "Date": "2008-08-04",
+ "Open": 1260.16,
+ "High": 1260.49,
+ "Low": 1247.45,
+ "Close": 1249.01,
+ "Volume": 3399201280
},
{
- "date": "2018-04-24",
- "open": "2680.8",
- "high": "2683.55",
- "low": "2617.32",
- "close": "2634.56",
- "volume": "3706740000"
+ "Date": "2008-08-05",
+ "Open": 1254.87,
+ "High": 1284.88,
+ "Low": 1254.67,
+ "Close": 1284.88,
+ "Volume": 4212653056
},
{
- "date": "2018-04-25",
- "open": "2634.92",
- "high": "2645.3",
- "low": "2612.67",
- "close": "2639.4",
- "volume": "3499440000"
+ "Date": "2008-08-06",
+ "Open": 1283.99,
+ "High": 1291.67,
+ "Low": 1276,
+ "Close": 1289.19,
+ "Volume": 3993613056
},
{
- "date": "2018-04-26",
- "open": "2651.65",
- "high": "2676.48",
- "low": "2647.16",
- "close": "2666.94",
- "volume": "3665720000"
+ "Date": "2008-08-07",
+ "Open": 1286.51,
+ "High": 1286.51,
+ "Low": 1264.29,
+ "Close": 1266.07,
+ "Volume": 4384417792
},
{
- "date": "2018-04-27",
- "open": "2675.47",
- "high": "2677.35",
- "low": "2659.01",
- "close": "2669.91",
- "volume": "3219030000"
+ "Date": "2008-08-08",
+ "Open": 1266.29,
+ "High": 1297.85,
+ "Low": 1262.11,
+ "Close": 1296.32,
+ "Volume": 3920348416
},
{
- "date": "2018-04-30",
- "open": "2682.51",
- "high": "2682.87",
- "low": "2648.04",
- "close": "2648.05",
- "volume": "3734530000"
+ "Date": "2008-08-11",
+ "Open": 1294.42,
+ "High": 1313.15,
+ "Low": 1291.41,
+ "Close": 1305.32,
+ "Volume": 3843568384
},
{
- "date": "2018-05-01",
- "open": "2642.96",
- "high": "2655.27",
- "low": "2625.41",
- "close": "2654.8",
- "volume": "3559850000"
+ "Date": "2008-08-12",
+ "Open": 1304.79,
+ "High": 1304.79,
+ "Low": 1285.64,
+ "Close": 1289.59,
+ "Volume": 3545306624
},
{
- "date": "2018-05-02",
- "open": "2654.24",
- "high": "2660.87",
- "low": "2631.7",
- "close": "2635.67",
- "volume": "4010770000"
+ "Date": "2008-08-13",
+ "Open": 1288.64,
+ "High": 1294.03,
+ "Low": 1274.86,
+ "Close": 1285.83,
+ "Volume": 3652993024
},
{
- "date": "2018-05-03",
- "open": "2628.08",
- "high": "2637.14",
- "low": "2594.62",
- "close": "2629.73",
- "volume": "3851470000"
+ "Date": "2008-08-14",
+ "Open": 1282.11,
+ "High": 1300.11,
+ "Low": 1276.84,
+ "Close": 1292.93,
+ "Volume": 3132586496
},
{
- "date": "2018-05-04",
- "open": "2621.45",
- "high": "2670.93",
- "low": "2615.32",
- "close": "2663.42",
- "volume": "3327220000"
+ "Date": "2008-08-15",
+ "Open": 1293.85,
+ "High": 1302.05,
+ "Low": 1290.74,
+ "Close": 1298.2,
+ "Volume": 3101174784
},
{
- "date": "2018-05-07",
- "open": "2680.34",
- "high": "2683.35",
- "low": "2664.7",
- "close": "2672.63",
- "volume": "3237960000"
+ "Date": "2008-08-18",
+ "Open": 1298.14,
+ "High": 1300.22,
+ "Low": 1274.51,
+ "Close": 1278.6,
+ "Volume": 2999090688
},
{
- "date": "2018-05-08",
- "open": "2670.26",
- "high": "2676.34",
- "low": "2655.2",
- "close": "2671.92",
- "volume": "3717570000"
+ "Date": "2008-08-19",
+ "Open": 1276.65,
+ "High": 1276.65,
+ "Low": 1263.11,
+ "Close": 1266.69,
+ "Volume": 3244655616
},
{
- "date": "2018-05-09",
- "open": "2678.12",
- "high": "2701.27",
- "low": "2674.14",
- "close": "2697.79",
- "volume": "3909500000"
+ "Date": "2008-08-20",
+ "Open": 1267.34,
+ "High": 1276.01,
+ "Low": 1261.16,
+ "Close": 1274.54,
+ "Volume": 3596265216
},
{
- "date": "2018-05-10",
- "open": "2705.02",
- "high": "2726.11",
- "low": "2704.54",
- "close": "2723.07",
- "volume": "3333050000"
+ "Date": "2008-08-21",
+ "Open": 1271.07,
+ "High": 1281.4,
+ "Low": 1265.22,
+ "Close": 1277.72,
+ "Volume": 3115668992
},
{
- "date": "2018-05-11",
- "open": "2722.7",
- "high": "2732.86",
- "low": "2717.45",
- "close": "2727.72",
- "volume": "2862700000"
+ "Date": "2008-08-22",
+ "Open": 1277.59,
+ "High": 1293.09,
+ "Low": 1277.59,
+ "Close": 1292.2,
+ "Volume": 2963146752
},
{
- "date": "2018-05-14",
- "open": "2738.47",
- "high": "2742.1",
- "low": "2725.47",
- "close": "2730.13",
- "volume": "2972660000"
+ "Date": "2008-08-25",
+ "Open": 1290.47,
+ "High": 1290.47,
+ "Low": 1264.87,
+ "Close": 1266.84,
+ "Volume": 2764031488
},
{
- "date": "2018-05-15",
- "open": "2718.59",
- "high": "2718.59",
- "low": "2701.91",
- "close": "2711.45",
- "volume": "3290680000"
+ "Date": "2008-08-26",
+ "Open": 1267.03,
+ "High": 1275.65,
+ "Low": 1263.21,
+ "Close": 1271.51,
+ "Volume": 2763162112
},
{
- "date": "2018-05-16",
- "open": "2712.62",
- "high": "2727.76",
- "low": "2712.17",
- "close": "2722.46",
- "volume": "3202670000"
+ "Date": "2008-08-27",
+ "Open": 1271.29,
+ "High": 1285.05,
+ "Low": 1270.03,
+ "Close": 1281.66,
+ "Volume": 2667027200
},
{
- "date": "2018-05-17",
- "open": "2719.71",
- "high": "2731.96",
- "low": "2711.36",
- "close": "2720.13",
- "volume": "3475400000"
+ "Date": "2008-08-28",
+ "Open": 1283.79,
+ "High": 1300.68,
+ "Low": 1283.79,
+ "Close": 1300.68,
+ "Volume": 2987688448
},
{
- "date": "2018-05-18",
- "open": "2717.35",
- "high": "2719.5",
- "low": "2709.18",
- "close": "2712.97",
- "volume": "3368690000"
+ "Date": "2008-08-29",
+ "Open": 1296.49,
+ "High": 1297.59,
+ "Low": 1282.74,
+ "Close": 1282.83,
+ "Volume": 2784463104
},
{
- "date": "2018-05-21",
- "open": "2735.39",
- "high": "2739.19",
- "low": "2725.7",
- "close": "2733.01",
- "volume": "3019890000"
+ "Date": "2008-09-02",
+ "Open": 1287.83,
+ "High": 1303.04,
+ "Low": 1272.2,
+ "Close": 1277.58,
+ "Volume": 3808579584
},
{
- "date": "2018-05-22",
- "open": "2738.34",
- "high": "2742.24",
- "low": "2721.88",
- "close": "2724.44",
- "volume": "3366310000"
+ "Date": "2008-09-03",
+ "Open": 1276.61,
+ "High": 1280.6,
+ "Low": 1265.59,
+ "Close": 1274.98,
+ "Volume": 3859659520
},
{
- "date": "2018-05-23",
- "open": "2713.98",
- "high": "2733.33",
- "low": "2709.54",
- "close": "2733.29",
- "volume": "3326290000"
+ "Date": "2008-09-04",
+ "Open": 1271.8,
+ "High": 1271.8,
+ "Low": 1232.83,
+ "Close": 1236.83,
+ "Volume": 4247652096
},
{
- "date": "2018-05-24",
- "open": "2730.94",
- "high": "2731.97",
- "low": "2707.38",
- "close": "2727.76",
- "volume": "3256030000"
+ "Date": "2008-09-05",
+ "Open": 1233.21,
+ "High": 1244.94,
+ "Low": 1217.23,
+ "Close": 1242.31,
+ "Volume": 4029294592
},
{
- "date": "2018-05-25",
- "open": "2723.6",
- "high": "2727.36",
- "low": "2714.99",
- "close": "2721.33",
- "volume": "2995260000"
+ "Date": "2008-09-08",
+ "Open": 1249.5,
+ "High": 1274.42,
+ "Low": 1247.12,
+ "Close": 1267.79,
+ "Volume": 6142062080
},
{
- "date": "2018-05-29",
- "open": "2705.11",
- "high": "2710.67",
- "low": "2676.81",
- "close": "2689.86",
- "volume": "3736890000"
+ "Date": "2008-09-09",
+ "Open": 1267.98,
+ "High": 1268.66,
+ "Low": 1224.51,
+ "Close": 1224.51,
+ "Volume": 5890587136
},
{
- "date": "2018-05-30",
- "open": "2702.43",
- "high": "2729.34",
- "low": "2702.43",
- "close": "2724.01",
- "volume": "3561050000"
+ "Date": "2008-09-10",
+ "Open": 1227.5,
+ "High": 1243.9,
+ "Low": 1221.6,
+ "Close": 1232.04,
+ "Volume": 4683882496
},
{
- "date": "2018-05-31",
- "open": "2720.98",
- "high": "2722.5",
- "low": "2700.68",
- "close": "2705.27",
- "volume": "4235370000"
+ "Date": "2008-09-11",
+ "Open": 1229.04,
+ "High": 1249.98,
+ "Low": 1211.54,
+ "Close": 1249.05,
+ "Volume": 5475514880
},
{
- "date": "2018-06-01",
- "open": "2718.7",
- "high": "2736.93",
- "low": "2718.7",
- "close": "2734.62",
- "volume": "3684130000"
+ "Date": "2008-09-12",
+ "Open": 1245.88,
+ "High": 1255.09,
+ "Low": 1233.81,
+ "Close": 1251.7,
+ "Volume": 5018458624
},
{
- "date": "2018-06-04",
- "open": "2741.67",
- "high": "2749.16",
- "low": "2740.54",
- "close": "2746.87",
- "volume": "3376510000"
+ "Date": "2008-09-15",
+ "Open": 1250.92,
+ "High": 1250.92,
+ "Low": 1192.7,
+ "Close": 1192.7,
+ "Volume": 6925819392
},
{
- "date": "2018-06-05",
- "open": "2748.46",
- "high": "2752.61",
- "low": "2739.51",
- "close": "2748.8",
- "volume": "3517790000"
+ "Date": "2008-09-16",
+ "Open": 1188.31,
+ "High": 1214.07,
+ "Low": 1169.28,
+ "Close": 1213.6,
+ "Volume": 7822441984
},
{
- "date": "2018-06-06",
- "open": "2753.25",
- "high": "2772.39",
- "low": "2748.46",
- "close": "2772.35",
- "volume": "3651640000"
+ "Date": "2008-09-17",
+ "Open": 1210.34,
+ "High": 1210.34,
+ "Low": 1155.88,
+ "Close": 1156.39,
+ "Volume": 7413202944
},
{
- "date": "2018-06-07",
- "open": "2774.84",
- "high": "2779.9",
- "low": "2760.16",
- "close": "2770.37",
- "volume": "3711330000"
+ "Date": "2008-09-18",
+ "Open": 1157.08,
+ "High": 1211.14,
+ "Low": 1133.5,
+ "Close": 1206.51,
+ "Volume": 8458135552
},
{
- "date": "2018-06-08",
- "open": "2765.84",
- "high": "2779.39",
- "low": "2763.59",
- "close": "2779.03",
- "volume": "3123210000"
+ "Date": "2008-09-19",
+ "Open": 1213.11,
+ "High": 1265.12,
+ "Low": 1213.11,
+ "Close": 1255.08,
+ "Volume": 7485292544
},
{
- "date": "2018-06-11",
- "open": "2780.18",
- "high": "2790.21",
- "low": "2780.17",
- "close": "2782",
- "volume": "3232330000"
+ "Date": "2008-09-22",
+ "Open": 1255.37,
+ "High": 1255.37,
+ "Low": 1205.61,
+ "Close": 1207.09,
+ "Volume": 4093826816
},
{
- "date": "2018-06-12",
- "open": "2785.6",
- "high": "2789.8",
- "low": "2778.78",
- "close": "2786.85",
- "volume": "3401010000"
+ "Date": "2008-09-23",
+ "Open": 1207.61,
+ "High": 1221.15,
+ "Low": 1187.06,
+ "Close": 1188.22,
+ "Volume": 3843459584
},
{
- "date": "2018-06-13",
- "open": "2787.94",
- "high": "2791.47",
- "low": "2774.65",
- "close": "2775.63",
- "volume": "3779230000"
+ "Date": "2008-09-24",
+ "Open": 1188.79,
+ "High": 1197.41,
+ "Low": 1179.79,
+ "Close": 1185.87,
+ "Volume": 3595133952
},
{
- "date": "2018-06-14",
- "open": "2783.21",
- "high": "2789.06",
- "low": "2776.52",
- "close": "2782.49",
- "volume": "3526890000"
+ "Date": "2008-09-25",
+ "Open": 1187.87,
+ "High": 1220.03,
+ "Low": 1187.87,
+ "Close": 1209.18,
+ "Volume": 4205480192
},
{
- "date": "2018-06-15",
- "open": "2777.78",
- "high": "2782.81",
- "low": "2761.73",
- "close": "2779.66",
- "volume": "5428790000"
+ "Date": "2008-09-26",
+ "Open": 1204.47,
+ "High": 1215.77,
+ "Low": 1187.54,
+ "Close": 1213.27,
+ "Volume": 4164077312
},
{
- "date": "2018-06-18",
- "open": "2765.79",
- "high": "2774.99",
- "low": "2757.12",
- "close": "2773.75",
- "volume": "3287150000"
+ "Date": "2008-09-29",
+ "Open": 1209.07,
+ "High": 1209.07,
+ "Low": 1106.42,
+ "Close": 1106.42,
+ "Volume": 5904863744
},
{
- "date": "2018-06-19",
- "open": "2752.01",
- "high": "2765.05",
- "low": "2743.19",
- "close": "2762.59",
- "volume": "3661470000"
+ "Date": "2008-09-30",
+ "Open": 1113.78,
+ "High": 1168.03,
+ "Low": 1113.78,
+ "Close": 1164.74,
+ "Volume": 4950209536
},
{
- "date": "2018-06-20",
- "open": "2769.73",
- "high": "2774.86",
- "low": "2763.91",
- "close": "2767.32",
- "volume": "3327600000"
+ "Date": "2008-10-01",
+ "Open": 1164.17,
+ "High": 1167.03,
+ "Low": 1140.77,
+ "Close": 1161.06,
+ "Volume": 4737532928
},
{
- "date": "2018-06-21",
- "open": "2769.28",
- "high": "2769.28",
- "low": "2744.39",
- "close": "2749.76",
- "volume": "3300060000"
+ "Date": "2008-10-02",
+ "Open": 1160.64,
+ "High": 1160.64,
+ "Low": 1111.43,
+ "Close": 1114.28,
+ "Volume": 5012849152
},
{
- "date": "2018-06-22",
- "open": "2760.79",
- "high": "2764.17",
- "low": "2752.68",
- "close": "2754.88",
- "volume": "5450550000"
+ "Date": "2008-10-03",
+ "Open": 1115.16,
+ "High": 1153.82,
+ "Low": 1098.14,
+ "Close": 1099.23,
+ "Volume": 5520899584
},
{
- "date": "2018-06-25",
- "open": "2742.94",
- "high": "2742.94",
- "low": "2698.67",
- "close": "2717.07",
- "volume": "3655080000"
+ "Date": "2008-10-06",
+ "Open": 1097.56,
+ "High": 1097.56,
+ "Low": 1007.97,
+ "Close": 1056.89,
+ "Volume": 6286533632
},
{
- "date": "2018-06-26",
- "open": "2722.12",
- "high": "2732.91",
- "low": "2715.6",
- "close": "2723.06",
- "volume": "3555090000"
+ "Date": "2008-10-07",
+ "Open": 1057.6,
+ "High": 1072.91,
+ "Low": 996.23,
+ "Close": 996.23,
+ "Volume": 5710547456
},
{
- "date": "2018-06-27",
- "open": "2728.45",
- "high": "2746.09",
- "low": "2699.38",
- "close": "2699.63",
- "volume": "3776090000"
+ "Date": "2008-10-08",
+ "Open": 988.91,
+ "High": 1021.06,
+ "Low": 970.97,
+ "Close": 984.94,
+ "Volume": 6931301888
},
{
- "date": "2018-06-28",
- "open": "2698.69",
- "high": "2724.34",
- "low": "2691.99",
- "close": "2716.31",
- "volume": "3428140000"
+ "Date": "2008-10-09",
+ "Open": 988.42,
+ "High": 1005.25,
+ "Low": 909.19,
+ "Close": 909.92,
+ "Volume": 6819311616
},
{
- "date": "2018-06-29",
- "open": "2727.13",
- "high": "2743.26",
- "low": "2718.03",
- "close": "2718.37",
- "volume": "3565620000"
+ "Date": "2008-10-10",
+ "Open": 902.31,
+ "High": 936.36,
+ "Low": 839.8,
+ "Close": 899.22,
+ "Volume": 9512567808
},
{
- "date": "2018-07-02",
- "open": "2704.95",
- "high": "2727.26",
- "low": "2698.95",
- "close": "2726.71",
- "volume": "3073650000"
+ "Date": "2008-10-13",
+ "Open": 912.75,
+ "High": 1006.93,
+ "Low": 912.75,
+ "Close": 1003.35,
+ "Volume": 5868675072
},
{
- "date": "2018-07-03",
- "open": "2733.27",
- "high": "2736.58",
- "low": "2711.16",
- "close": "2713.22",
- "volume": "1911470000"
+ "Date": "2008-10-14",
+ "Open": 1009.97,
+ "High": 1044.31,
+ "Low": 972.07,
+ "Close": 998.01,
+ "Volume": 6683035136
},
{
- "date": "2018-07-05",
- "open": "2724.19",
- "high": "2737.83",
- "low": "2716.02",
- "close": "2736.61",
- "volume": "2953420000"
+ "Date": "2008-10-15",
+ "Open": 994.6,
+ "High": 994.6,
+ "Low": 903.99,
+ "Close": 907.84,
+ "Volume": 5391184384
},
{
- "date": "2018-07-06",
- "open": "2737.68",
- "high": "2764.41",
- "low": "2733.52",
- "close": "2759.82",
- "volume": "2554780000"
+ "Date": "2008-10-16",
+ "Open": 909.53,
+ "High": 947.71,
+ "Low": 865.83,
+ "Close": 946.43,
+ "Volume": 6535910912
},
{
- "date": "2018-07-09",
- "open": "2775.62",
- "high": "2784.65",
- "low": "2770.73",
- "close": "2784.17",
- "volume": "3050040000"
+ "Date": "2008-10-17",
+ "Open": 942.29,
+ "High": 984.64,
+ "Low": 918.74,
+ "Close": 940.55,
+ "Volume": 5335738880
},
{
- "date": "2018-07-10",
- "open": "2788.56",
- "high": "2795.58",
- "low": "2786.24",
- "close": "2793.84",
- "volume": "3063850000"
+ "Date": "2008-10-20",
+ "Open": 943.51,
+ "High": 985.4,
+ "Low": 943.51,
+ "Close": 985.4,
+ "Volume": 4156186368
},
{
- "date": "2018-07-11",
- "open": "2779.82",
- "high": "2785.91",
- "low": "2770.77",
- "close": "2774.02",
- "volume": "2964740000"
+ "Date": "2008-10-21",
+ "Open": 980.4,
+ "High": 985.44,
+ "Low": 952.47,
+ "Close": 955.05,
+ "Volume": 4180454912
},
{
- "date": "2018-07-12",
- "open": "2783.14",
- "high": "2799.22",
- "low": "2781.53",
- "close": "2798.29",
- "volume": "2821690000"
+ "Date": "2008-10-22",
+ "Open": 951.67,
+ "High": 951.67,
+ "Low": 875.81,
+ "Close": 896.78,
+ "Volume": 5065902080
},
{
- "date": "2018-07-13",
- "open": "2796.93",
- "high": "2804.53",
- "low": "2791.69",
- "close": "2801.31",
- "volume": "2614000000"
+ "Date": "2008-10-23",
+ "Open": 899.08,
+ "High": 922.83,
+ "Low": 858.44,
+ "Close": 908.11,
+ "Volume": 5791473664
},
{
- "date": "2018-07-16",
- "open": "2797.36",
- "high": "2801.19",
- "low": "2793.39",
- "close": "2798.43",
- "volume": "2812230000"
+ "Date": "2008-10-24",
+ "Open": 895.22,
+ "High": 896.3,
+ "Low": 852.85,
+ "Close": 876.77,
+ "Volume": 5404535808
},
{
- "date": "2018-07-17",
- "open": "2789.34",
- "high": "2814.19",
- "low": "2789.24",
- "close": "2809.55",
- "volume": "3050730000"
+ "Date": "2008-10-27",
+ "Open": 874.28,
+ "High": 893.78,
+ "Low": 846.75,
+ "Close": 848.92,
+ "Volume": 4510820352
},
{
- "date": "2018-07-18",
- "open": "2811.35",
- "high": "2816.76",
- "low": "2805.89",
- "close": "2815.62",
- "volume": "3089780000"
+ "Date": "2008-10-28",
+ "Open": 848.92,
+ "High": 940.51,
+ "Low": 845.27,
+ "Close": 940.51,
+ "Volume": 5731397120
},
{
- "date": "2018-07-19",
- "open": "2809.37",
- "high": "2812.05",
- "low": "2799.77",
- "close": "2804.49",
- "volume": "3266700000"
+ "Date": "2008-10-29",
+ "Open": 939.51,
+ "High": 969.97,
+ "Low": 922.26,
+ "Close": 930.09,
+ "Volume": 5535280128
},
{
- "date": "2018-07-20",
- "open": "2804.55",
- "high": "2809.7",
- "low": "2800.01",
- "close": "2801.83",
- "volume": "3230210000"
+ "Date": "2008-10-30",
+ "Open": 939.38,
+ "High": 963.23,
+ "Low": 928.5,
+ "Close": 954.09,
+ "Volume": 4944286208
},
{
- "date": "2018-07-23",
- "open": "2799.17",
- "high": "2808.61",
- "low": "2795.14",
- "close": "2806.98",
- "volume": "2907430000"
+ "Date": "2008-10-31",
+ "Open": 953.11,
+ "High": 984.38,
+ "Low": 944.59,
+ "Close": 968.75,
+ "Volume": 5089201152
},
{
- "date": "2018-07-24",
- "open": "2820.68",
- "high": "2829.99",
- "low": "2811.12",
- "close": "2820.4",
- "volume": "3417530000"
+ "Date": "2008-11-03",
+ "Open": 968.67,
+ "High": 975.57,
+ "Low": 958.82,
+ "Close": 966.3,
+ "Volume": 3452396544
},
{
- "date": "2018-07-25",
- "open": "2817.73",
- "high": "2848.03",
- "low": "2817.73",
- "close": "2846.07",
- "volume": "3553010000"
+ "Date": "2008-11-04",
+ "Open": 971.31,
+ "High": 1007.51,
+ "Low": 971.31,
+ "Close": 1005.75,
+ "Volume": 4358666752
},
{
- "date": "2018-07-26",
- "open": "2835.49",
- "high": "2845.57",
- "low": "2835.26",
- "close": "2837.44",
- "volume": "3653330000"
+ "Date": "2008-11-05",
+ "Open": 1001.84,
+ "High": 1001.84,
+ "Low": 949.86,
+ "Close": 952.77,
+ "Volume": 4353243648
},
{
- "date": "2018-07-27",
- "open": "2842.35",
- "high": "2843.17",
- "low": "2808.34",
- "close": "2818.82",
- "volume": "3415710000"
+ "Date": "2008-11-06",
+ "Open": 952.4,
+ "High": 952.4,
+ "Low": 899.73,
+ "Close": 904.88,
+ "Volume": 5064389632
},
{
- "date": "2018-07-30",
- "open": "2819",
- "high": "2821.74",
- "low": "2798.11",
- "close": "2802.6",
- "volume": "3245770000"
+ "Date": "2008-11-07",
+ "Open": 907.44,
+ "High": 931.46,
+ "Low": 906.9,
+ "Close": 930.99,
+ "Volume": 4042328320
},
{
- "date": "2018-07-31",
- "open": "2809.73",
- "high": "2824.46",
- "low": "2808.06",
- "close": "2816.29",
- "volume": "3892100000"
+ "Date": "2008-11-10",
+ "Open": 936.75,
+ "High": 951.95,
+ "Low": 907.47,
+ "Close": 919.21,
+ "Volume": 3587121408
},
{
- "date": "2018-08-01",
- "open": "2821.17",
- "high": "2825.83",
- "low": "2805.85",
- "close": "2813.36",
- "volume": "3496990000"
+ "Date": "2008-11-11",
+ "Open": 917.15,
+ "High": 917.15,
+ "Low": 884.9,
+ "Close": 898.95,
+ "Volume": 4040724736
},
{
- "date": "2018-08-02",
- "open": "2800.48",
- "high": "2829.91",
- "low": "2796.34",
- "close": "2827.22",
- "volume": "3467380000"
+ "Date": "2008-11-12",
+ "Open": 893.39,
+ "High": 893.39,
+ "Low": 850.48,
+ "Close": 852.3,
+ "Volume": 4592831488
},
{
- "date": "2018-08-03",
- "open": "2829.62",
- "high": "2840.38",
- "low": "2827.37",
- "close": "2840.35",
- "volume": "3030390000"
+ "Date": "2008-11-13",
+ "Open": 853.13,
+ "High": 913.01,
+ "Low": 818.69,
+ "Close": 911.29,
+ "Volume": 6478050304
},
{
- "date": "2018-08-06",
- "open": "2840.29",
- "high": "2853.29",
- "low": "2835.98",
- "close": "2850.4",
- "volume": "2874540000"
+ "Date": "2008-11-14",
+ "Open": 904.36,
+ "High": 916.88,
+ "Low": 869.88,
+ "Close": 873.29,
+ "Volume": 4700132352
},
{
- "date": "2018-08-07",
- "open": "2855.92",
- "high": "2863.43",
- "low": "2855.92",
- "close": "2858.45",
- "volume": "3162770000"
+ "Date": "2008-11-17",
+ "Open": 873.23,
+ "High": 882.29,
+ "Low": 848.98,
+ "Close": 850.75,
+ "Volume": 3983635200
},
{
- "date": "2018-08-08",
- "open": "2856.79",
- "high": "2862.44",
- "low": "2853.09",
- "close": "2857.7",
- "volume": "2972200000"
+ "Date": "2008-11-18",
+ "Open": 852.34,
+ "High": 865.9,
+ "Low": 826.84,
+ "Close": 859.12,
+ "Volume": 5094597120
},
{
- "date": "2018-08-09",
- "open": "2857.19",
- "high": "2862.48",
- "low": "2851.98",
- "close": "2853.58",
- "volume": "3047050000"
+ "Date": "2008-11-19",
+ "Open": 859.03,
+ "High": 864.57,
+ "Low": 806.18,
+ "Close": 806.58,
+ "Volume": 5406197760
},
{
- "date": "2018-08-10",
- "open": "2838.9",
- "high": "2842.2",
- "low": "2825.81",
- "close": "2833.28",
- "volume": "3256040000"
+ "Date": "2008-11-20",
+ "Open": 805.87,
+ "High": 820.52,
+ "Low": 747.78,
+ "Close": 752.44,
+ "Volume": 7515061760
},
{
- "date": "2018-08-13",
- "open": "2835.46",
- "high": "2843.4",
- "low": "2819.88",
- "close": "2821.93",
- "volume": "3158450000"
+ "Date": "2008-11-21",
+ "Open": 755.84,
+ "High": 801.2,
+ "Low": 741.02,
+ "Close": 800.03,
+ "Volume": 7865741824
},
{
- "date": "2018-08-14",
- "open": "2827.88",
- "high": "2843.11",
- "low": "2826.58",
- "close": "2839.96",
- "volume": "2976970000"
+ "Date": "2008-11-24",
+ "Open": 801.2,
+ "High": 865.6,
+ "Low": 801.2,
+ "Close": 851.81,
+ "Volume": 6438170112
},
{
- "date": "2018-08-15",
- "open": "2827.95",
- "high": "2827.95",
- "low": "2802.49",
- "close": "2818.37",
- "volume": "3645070000"
+ "Date": "2008-11-25",
+ "Open": 853.4,
+ "High": 868.94,
+ "Low": 834.99,
+ "Close": 857.39,
+ "Volume": 5469940224
},
{
- "date": "2018-08-16",
- "open": "2831.44",
- "high": "2850.49",
- "low": "2831.44",
- "close": "2840.69",
- "volume": "3219880000"
+ "Date": "2008-11-26",
+ "Open": 852.9,
+ "High": 887.68,
+ "Low": 841.37,
+ "Close": 887.68,
+ "Volume": 4378019328
},
{
- "date": "2018-08-17",
- "open": "2838.32",
- "high": "2855.63",
- "low": "2833.73",
- "close": "2850.13",
- "volume": "3024100000"
+ "Date": "2008-11-28",
+ "Open": 886.89,
+ "High": 896.25,
+ "Low": 881.21,
+ "Close": 896.24,
+ "Volume": 2061193856
},
{
- "date": "2018-08-20",
- "open": "2853.93",
- "high": "2859.76",
- "low": "2850.62",
- "close": "2857.05",
- "volume": "2748020000"
+ "Date": "2008-12-01",
+ "Open": 888.61,
+ "High": 888.61,
+ "Low": 815.69,
+ "Close": 816.21,
+ "Volume": 4667477504
},
{
- "date": "2018-08-21",
- "open": "2861.51",
- "high": "2873.23",
- "low": "2861.32",
- "close": "2862.96",
- "volume": "3147140000"
+ "Date": "2008-12-02",
+ "Open": 817.94,
+ "High": 850.54,
+ "Low": 817.94,
+ "Close": 848.81,
+ "Volume": 4796243456
},
{
- "date": "2018-08-22",
- "open": "2860.99",
- "high": "2867.54",
- "low": "2856.05",
- "close": "2861.82",
- "volume": "2689560000"
+ "Date": "2008-12-03",
+ "Open": 843.6,
+ "High": 873.12,
+ "Low": 827.6,
+ "Close": 870.74,
+ "Volume": 5044149248
},
{
- "date": "2018-08-23",
- "open": "2860.29",
- "high": "2868.78",
- "low": "2854.03",
- "close": "2856.98",
- "volume": "2713910000"
+ "Date": "2008-12-04",
+ "Open": 869.75,
+ "High": 875.6,
+ "Low": 833.6,
+ "Close": 845.22,
+ "Volume": 4735462400
},
{
- "date": "2018-08-24",
- "open": "2862.35",
- "high": "2876.16",
- "low": "2862.35",
- "close": "2874.69",
- "volume": "2596190000"
+ "Date": "2008-12-05",
+ "Open": 844.43,
+ "High": 879.42,
+ "Low": 818.41,
+ "Close": 876.07,
+ "Volume": 4996834304
},
{
- "date": "2018-08-27",
- "open": "2884.69",
- "high": "2898.25",
- "low": "2884.69",
- "close": "2896.74",
- "volume": "2854080000"
+ "Date": "2008-12-08",
+ "Open": 882.71,
+ "High": 918.57,
+ "Low": 882.71,
+ "Close": 909.7,
+ "Volume": 5221125120
},
{
- "date": "2018-08-28",
- "open": "2901.45",
- "high": "2903.77",
- "low": "2893.5",
- "close": "2897.52",
- "volume": "2683190000"
+ "Date": "2008-12-09",
+ "Open": 906.48,
+ "High": 916.26,
+ "Low": 885.38,
+ "Close": 888.67,
+ "Volume": 4539482624
},
{
- "date": "2018-08-29",
- "open": "2900.62",
- "high": "2916.5",
- "low": "2898.4",
- "close": "2914.04",
- "volume": "2791860000"
+ "Date": "2008-12-10",
+ "Open": 892.17,
+ "High": 908.27,
+ "Low": 885.45,
+ "Close": 899.24,
+ "Volume": 4004142080
},
{
- "date": "2018-08-30",
- "open": "2908.94",
- "high": "2912.46",
- "low": "2895.22",
- "close": "2901.13",
- "volume": "2802180000"
+ "Date": "2008-12-11",
+ "Open": 898.35,
+ "High": 904.63,
+ "Low": 868.73,
+ "Close": 873.59,
+ "Volume": 4154606592
},
{
- "date": "2018-08-31",
- "open": "2898.37",
- "high": "2906.32",
- "low": "2891.73",
- "close": "2901.52",
- "volume": "2880260000"
+ "Date": "2008-12-12",
+ "Open": 871.79,
+ "High": 883.24,
+ "Low": 851.35,
+ "Close": 879.73,
+ "Volume": 4118925056
},
{
- "date": "2018-09-04",
- "open": "2896.96",
- "high": "2900.18",
- "low": "2885.13",
- "close": "2896.72",
- "volume": "3077060000"
+ "Date": "2008-12-15",
+ "Open": 881.07,
+ "High": 884.63,
+ "Low": 857.72,
+ "Close": 868.57,
+ "Volume": 3382831360
},
{
- "date": "2018-09-05",
- "open": "2891.59",
- "high": "2894.21",
- "low": "2876.92",
- "close": "2888.6",
- "volume": "3241250000"
+ "Date": "2008-12-16",
+ "Open": 871.53,
+ "High": 914.66,
+ "Low": 871.53,
+ "Close": 913.18,
+ "Volume": 4832043008
},
{
- "date": "2018-09-06",
- "open": "2888.64",
- "high": "2892.05",
- "low": "2867.29",
- "close": "2878.05",
- "volume": "3139590000"
+ "Date": "2008-12-17",
+ "Open": 908.16,
+ "High": 918.85,
+ "Low": 895.94,
+ "Close": 904.42,
+ "Volume": 4062980608
},
{
- "date": "2018-09-07",
- "open": "2868.26",
- "high": "2883.81",
- "low": "2864.12",
- "close": "2871.68",
- "volume": "2946270000"
+ "Date": "2008-12-18",
+ "Open": 905.98,
+ "High": 911.02,
+ "Low": 877.44,
+ "Close": 885.28,
+ "Volume": 4287436800
},
{
- "date": "2018-09-10",
- "open": "2881.39",
- "high": "2886.93",
- "low": "2875.94",
- "close": "2877.13",
- "volume": "2731400000"
+ "Date": "2008-12-19",
+ "Open": 886.96,
+ "High": 905.47,
+ "Low": 883.02,
+ "Close": 887.88,
+ "Volume": 5036796928
},
{
- "date": "2018-09-11",
- "open": "2871.57",
- "high": "2892.52",
- "low": "2866.78",
- "close": "2887.89",
- "volume": "2899660000"
+ "Date": "2008-12-22",
+ "Open": 887.2,
+ "High": 887.37,
+ "Low": 857.09,
+ "Close": 871.63,
+ "Volume": 3271917056
},
{
- "date": "2018-09-12",
- "open": "2888.29",
- "high": "2894.65",
- "low": "2879.2",
- "close": "2888.92",
- "volume": "3264930000"
+ "Date": "2008-12-23",
+ "Open": 874.31,
+ "High": 880.44,
+ "Low": 860.1,
+ "Close": 863.16,
+ "Volume": 2738699264
},
{
- "date": "2018-09-13",
- "open": "2896.85",
- "high": "2906.76",
- "low": "2896.39",
- "close": "2904.18",
- "volume": "3254930000"
+ "Date": "2008-12-24",
+ "Open": 863.87,
+ "High": 869.79,
+ "Low": 861.44,
+ "Close": 868.15,
+ "Volume": 1008947200
},
{
- "date": "2018-09-14",
- "open": "2906.38",
- "high": "2908.3",
- "low": "2895.77",
- "close": "2904.98",
- "volume": "3149800000"
+ "Date": "2008-12-26",
+ "Open": 869.51,
+ "High": 873.74,
+ "Low": 866.52,
+ "Close": 872.8,
+ "Volume": 1219346560
},
{
- "date": "2018-09-17",
- "open": "2903.83",
- "high": "2904.65",
- "low": "2886.16",
- "close": "2888.8",
- "volume": "2947760000"
+ "Date": "2008-12-29",
+ "Open": 872.37,
+ "High": 873.7,
+ "Low": 857.07,
+ "Close": 869.42,
+ "Volume": 2169372672
},
{
- "date": "2018-09-18",
- "open": "2890.74",
- "high": "2911.17",
- "low": "2890.43",
- "close": "2904.31",
- "volume": "3074610000"
+ "Date": "2008-12-30",
+ "Open": 870.58,
+ "High": 891.12,
+ "Low": 870.58,
+ "Close": 890.64,
+ "Volume": 2379915520
},
{
- "date": "2018-09-19",
- "open": "2906.6",
- "high": "2912.36",
- "low": "2903.82",
- "close": "2907.95",
- "volume": "3280020000"
+ "Date": "2008-12-31",
+ "Open": 890.59,
+ "High": 910.32,
+ "Low": 889.67,
+ "Close": 903.25,
+ "Volume": 2706716416
},
{
- "date": "2018-09-20",
- "open": "2919.73",
- "high": "2934.8",
- "low": "2919.73",
- "close": "2930.75",
- "volume": "3337730000"
+ "Date": "2009-01-02",
+ "Open": 902.99,
+ "High": 934.73,
+ "Low": 899.35,
+ "Close": 931.8,
+ "Volume": 2753841920
},
{
- "date": "2018-09-21",
- "open": "2936.76",
- "high": "2940.91",
- "low": "2927.11",
- "close": "2929.67",
- "volume": "5607610000"
+ "Date": "2009-01-05",
+ "Open": 929.17,
+ "High": 936.63,
+ "Low": 919.53,
+ "Close": 927.45,
+ "Volume": 3629268992
},
{
- "date": "2018-09-24",
- "open": "2921.83",
- "high": "2923.79",
- "low": "2912.63",
- "close": "2919.37",
- "volume": "3372210000"
+ "Date": "2009-01-06",
+ "Open": 931.17,
+ "High": 943.85,
+ "Low": 927.28,
+ "Close": 934.7,
+ "Volume": 4063926528
},
{
- "date": "2018-09-25",
- "open": "2921.75",
- "high": "2923.95",
- "low": "2913.7",
- "close": "2915.56",
- "volume": "3285480000"
+ "Date": "2009-01-07",
+ "Open": 927.45,
+ "High": 927.45,
+ "Low": 902.37,
+ "Close": 906.65,
+ "Volume": 3727054592
},
{
- "date": "2018-09-26",
- "open": "2916.98",
- "high": "2931.15",
- "low": "2903.28",
- "close": "2905.97",
- "volume": "3388620000"
+ "Date": "2009-01-08",
+ "Open": 905.73,
+ "High": 910,
+ "Low": 896.81,
+ "Close": 909.73,
+ "Volume": 3532924160
},
{
- "date": "2018-09-27",
- "open": "2911.65",
- "high": "2927.22",
- "low": "2909.27",
- "close": "2914",
- "volume": "3060850000"
+ "Date": "2009-01-09",
+ "Open": 909.91,
+ "High": 911.93,
+ "Low": 888.31,
+ "Close": 890.35,
+ "Volume": 3360615680
},
{
- "date": "2018-09-28",
- "open": "2910.03",
- "high": "2920.53",
- "low": "2907.5",
- "close": "2913.98",
- "volume": "3432300000"
+ "Date": "2009-01-12",
+ "Open": 890.4,
+ "High": 890.4,
+ "Low": 864.32,
+ "Close": 870.26,
+ "Volume": 3630788352
},
{
- "date": "2018-10-01",
- "open": "2926.29",
- "high": "2937.06",
- "low": "2917.91",
- "close": "2924.59",
- "volume": "3364190000"
+ "Date": "2009-01-13",
+ "Open": 869.79,
+ "High": 877.02,
+ "Low": 862.02,
+ "Close": 871.79,
+ "Volume": 4173323520
},
{
- "date": "2018-10-02",
- "open": "2923.8",
- "high": "2931.42",
- "low": "2919.37",
- "close": "2923.43",
- "volume": "3401880000"
+ "Date": "2009-01-14",
+ "Open": 867.28,
+ "High": 867.28,
+ "Low": 836.93,
+ "Close": 842.62,
+ "Volume": 4425044992
},
{
- "date": "2018-10-03",
- "open": "2931.69",
- "high": "2939.86",
- "low": "2921.36",
- "close": "2925.51",
- "volume": "3598710000"
+ "Date": "2009-01-15",
+ "Open": 841.99,
+ "High": 851.59,
+ "Low": 817.04,
+ "Close": 843.74,
+ "Volume": 5870213632
},
{
- "date": "2018-10-04",
- "open": "2919.35",
- "high": "2919.78",
- "low": "2883.92",
- "close": "2901.61",
- "volume": "3496860000"
+ "Date": "2009-01-16",
+ "Open": 844.45,
+ "High": 858.13,
+ "Low": 830.66,
+ "Close": 850.12,
+ "Volume": 5236544000
},
{
- "date": "2018-10-05",
- "open": "2902.54",
- "high": "2909.64",
- "low": "2869.29",
- "close": "2885.57",
- "volume": "3328980000"
+ "Date": "2009-01-20",
+ "Open": 849.64,
+ "High": 849.64,
+ "Low": 804.47,
+ "Close": 805.22,
+ "Volume": 5273235456
},
{
- "date": "2018-10-08",
- "open": "2877.53",
- "high": "2889.45",
- "low": "2862.08",
- "close": "2884.43",
- "volume": "3330320000"
+ "Date": "2009-01-21",
+ "Open": 806.77,
+ "High": 841.72,
+ "Low": 804.3,
+ "Close": 840.24,
+ "Volume": 5366821376
},
{
- "date": "2018-10-09",
- "open": "2882.51",
- "high": "2894.83",
- "low": "2874.27",
- "close": "2880.34",
- "volume": "3520500000"
+ "Date": "2009-01-22",
+ "Open": 839.74,
+ "High": 839.74,
+ "Low": 811.29,
+ "Close": 827.5,
+ "Volume": 5042308096
},
{
- "date": "2018-10-10",
- "open": "2873.9",
- "high": "2874.02",
- "low": "2784.86",
- "close": "2785.68",
- "volume": "4501250000"
+ "Date": "2009-01-23",
+ "Open": 822.16,
+ "High": 838.61,
+ "Low": 806.07,
+ "Close": 831.95,
+ "Volume": 4942513664
},
{
- "date": "2018-10-11",
- "open": "2776.87",
- "high": "2795.14",
- "low": "2710.51",
- "close": "2728.37",
- "volume": "4890630000"
+ "Date": "2009-01-26",
+ "Open": 832.5,
+ "High": 852.53,
+ "Low": 827.69,
+ "Close": 836.57,
+ "Volume": 4457290752
},
{
- "date": "2018-10-12",
- "open": "2770.54",
- "high": "2775.77",
- "low": "2729.44",
- "close": "2767.13",
- "volume": "3966040000"
+ "Date": "2009-01-27",
+ "Open": 837.3,
+ "High": 850.45,
+ "Low": 835.4,
+ "Close": 845.71,
+ "Volume": 3958791424
},
{
- "date": "2018-10-15",
- "open": "2763.83",
- "high": "2775.99",
- "low": "2749.03",
- "close": "2750.79",
- "volume": "3300140000"
+ "Date": "2009-01-28",
+ "Open": 845.73,
+ "High": 877.86,
+ "Low": 845.73,
+ "Close": 874.09,
+ "Volume": 5142122496
},
{
- "date": "2018-10-16",
- "open": "2767.05",
- "high": "2813.46",
- "low": "2766.91",
- "close": "2809.92",
- "volume": "3428340000"
+ "Date": "2009-01-29",
+ "Open": 868.89,
+ "High": 868.89,
+ "Low": 844.15,
+ "Close": 845.14,
+ "Volume": 4038622208
},
{
- "date": "2018-10-17",
- "open": "2811.67",
- "high": "2816.94",
- "low": "2781.81",
- "close": "2809.21",
- "volume": "3321710000"
+ "Date": "2009-01-30",
+ "Open": 845.69,
+ "High": 851.66,
+ "Low": 821.67,
+ "Close": 825.88,
+ "Volume": 4512323072
},
{
- "date": "2018-10-18",
- "open": "2802",
- "high": "2806.04",
- "low": "2755.18",
- "close": "2768.78",
- "volume": "3616440000"
+ "Date": "2009-02-02",
+ "Open": 823.09,
+ "High": 830.78,
+ "Low": 812.87,
+ "Close": 825.44,
+ "Volume": 4295541248
},
{
- "date": "2018-10-19",
- "open": "2775.66",
- "high": "2797.77",
- "low": "2760.27",
- "close": "2767.78",
- "volume": "3566490000"
+ "Date": "2009-02-03",
+ "Open": 825.69,
+ "High": 842.6,
+ "Low": 821.98,
+ "Close": 838.51,
+ "Volume": 4550348288
},
{
- "date": "2018-10-22",
- "open": "2773.94",
- "high": "2778.94",
- "low": "2749.22",
- "close": "2755.88",
- "volume": "3307140000"
+ "Date": "2009-02-04",
+ "Open": 837.77,
+ "High": 851.85,
+ "Low": 829.18,
+ "Close": 832.23,
+ "Volume": 4881911296
},
{
- "date": "2018-10-23",
- "open": "2721.03",
- "high": "2753.59",
- "low": "2691.43",
- "close": "2740.69",
- "volume": "4348580000"
+ "Date": "2009-02-05",
+ "Open": 831.75,
+ "High": 850.55,
+ "Low": 819.91,
+ "Close": 845.85,
+ "Volume": 5729614336
},
{
- "date": "2018-10-24",
- "open": "2737.87",
- "high": "2742.59",
- "low": "2651.89",
- "close": "2656.1",
- "volume": "4709310000"
+ "Date": "2009-02-06",
+ "Open": 846.09,
+ "High": 870.75,
+ "Low": 845.42,
+ "Close": 868.6,
+ "Volume": 5406520832
},
{
- "date": "2018-10-25",
- "open": "2674.88",
- "high": "2722.7",
- "low": "2667.84",
- "close": "2705.57",
- "volume": "4634770000"
+ "Date": "2009-02-09",
+ "Open": 868.24,
+ "High": 875.01,
+ "Low": 861.65,
+ "Close": 869.89,
+ "Volume": 4192211200
},
{
- "date": "2018-10-26",
- "open": "2667.86",
- "high": "2692.38",
- "low": "2628.16",
- "close": "2658.69",
- "volume": "4803150000"
+ "Date": "2009-02-10",
+ "Open": 866.87,
+ "High": 868.05,
+ "Low": 822.99,
+ "Close": 827.16,
+ "Volume": 5813862912
},
{
- "date": "2018-10-29",
- "open": "2682.65",
- "high": "2706.85",
- "low": "2603.54",
- "close": "2641.25",
- "volume": "4673700000"
+ "Date": "2009-02-11",
+ "Open": 827.41,
+ "High": 838.22,
+ "Low": 822.3,
+ "Close": 833.74,
+ "Volume": 4196280320
},
{
- "date": "2018-10-30",
- "open": "2640.68",
- "high": "2685.43",
- "low": "2635.34",
- "close": "2682.63",
- "volume": "5106380000"
+ "Date": "2009-02-12",
+ "Open": 829.91,
+ "High": 835.48,
+ "Low": 808.06,
+ "Close": 835.19,
+ "Volume": 4828071424
},
{
- "date": "2018-10-31",
- "open": "2705.6",
- "high": "2736.69",
- "low": "2705.6",
- "close": "2711.74",
- "volume": "5112420000"
+ "Date": "2009-02-13",
+ "Open": 833.95,
+ "High": 839.43,
+ "Low": 825.21,
+ "Close": 826.84,
+ "Volume": 3720889600
},
{
- "date": "2018-11-01",
- "open": "2717.58",
- "high": "2741.67",
- "low": "2708.85",
- "close": "2740.37",
- "volume": "4708420000"
+ "Date": "2009-02-17",
+ "Open": 818.61,
+ "High": 818.61,
+ "Low": 789.17,
+ "Close": 789.17,
+ "Volume": 4806718976
},
{
- "date": "2018-11-02",
- "open": "2745.45",
- "high": "2756.55",
- "low": "2700.44",
- "close": "2723.06",
- "volume": "4237930000"
+ "Date": "2009-02-18",
+ "Open": 791.06,
+ "High": 796.17,
+ "Low": 780.43,
+ "Close": 788.42,
+ "Volume": 4599832064
},
{
- "date": "2018-11-05",
- "open": "2726.37",
- "high": "2744.27",
- "low": "2717.94",
- "close": "2738.31",
- "volume": "3623320000"
+ "Date": "2009-02-19",
+ "Open": 787.91,
+ "High": 797.58,
+ "Low": 777.03,
+ "Close": 778.94,
+ "Volume": 4836878336
},
{
- "date": "2018-11-06",
- "open": "2738.4",
- "high": "2756.82",
- "low": "2737.08",
- "close": "2755.45",
- "volume": "3510860000"
+ "Date": "2009-02-20",
+ "Open": 775.87,
+ "High": 778.69,
+ "Low": 754.25,
+ "Close": 770.05,
+ "Volume": 6970233856
},
{
- "date": "2018-11-07",
- "open": "2774.13",
- "high": "2815.15",
- "low": "2774.13",
- "close": "2813.89",
- "volume": "3914750000"
+ "Date": "2009-02-23",
+ "Open": 773.25,
+ "High": 777.85,
+ "Low": 742.37,
+ "Close": 743.33,
+ "Volume": 5442525696
},
{
- "date": "2018-11-08",
- "open": "2806.38",
- "high": "2814.75",
- "low": "2794.99",
- "close": "2806.83",
- "volume": "3630490000"
+ "Date": "2009-02-24",
+ "Open": 744.69,
+ "High": 775.49,
+ "Low": 744.69,
+ "Close": 773.14,
+ "Volume": 6072398848
},
{
- "date": "2018-11-09",
- "open": "2794.1",
- "high": "2794.1",
- "low": "2764.24",
- "close": "2781.01",
- "volume": "4019090000"
+ "Date": "2009-02-25",
+ "Open": 770.64,
+ "High": 780.12,
+ "Low": 752.89,
+ "Close": 764.9,
+ "Volume": 6311440384
},
{
- "date": "2018-11-12",
- "open": "2773.93",
- "high": "2775.99",
- "low": "2722",
- "close": "2726.22",
- "volume": "3670930000"
+ "Date": "2009-02-26",
+ "Open": 765.76,
+ "High": 779.42,
+ "Low": 751.75,
+ "Close": 752.83,
+ "Volume": 5603751936
},
{
- "date": "2018-11-13",
- "open": "2730.05",
- "high": "2754.6",
- "low": "2714.98",
- "close": "2722.18",
- "volume": "4091440000"
+ "Date": "2009-02-27",
+ "Open": 749.93,
+ "High": 751.27,
+ "Low": 734.52,
+ "Close": 735.09,
+ "Volume": 7737772544
},
{
- "date": "2018-11-14",
- "open": "2737.9",
- "high": "2746.8",
- "low": "2685.75",
- "close": "2701.58",
- "volume": "4402370000"
+ "Date": "2009-03-02",
+ "Open": 729.57,
+ "High": 729.57,
+ "Low": 700.82,
+ "Close": 700.82,
+ "Volume": 6534570496
},
{
- "date": "2018-11-15",
- "open": "2693.52",
- "high": "2735.38",
- "low": "2670.75",
- "close": "2730.2",
- "volume": "4179140000"
+ "Date": "2009-03-03",
+ "Open": 704.44,
+ "High": 711.67,
+ "Low": 692.3,
+ "Close": 696.33,
+ "Volume": 6200595968
},
{
- "date": "2018-11-16",
- "open": "2718.54",
- "high": "2746.75",
- "low": "2712.16",
- "close": "2736.27",
- "volume": "3975180000"
+ "Date": "2009-03-04",
+ "Open": 698.6,
+ "High": 724.12,
+ "Low": 698.6,
+ "Close": 712.87,
+ "Volume": 6442222080
},
{
- "date": "2018-11-19",
- "open": "2730.74",
- "high": "2733.16",
- "low": "2681.09",
- "close": "2690.73",
- "volume": "3772900000"
+ "Date": "2009-03-05",
+ "Open": 708.27,
+ "High": 708.27,
+ "Low": 677.93,
+ "Close": 682.55,
+ "Volume": 6400632320
},
{
- "date": "2018-11-20",
- "open": "2654.6",
- "high": "2669.44",
- "low": "2631.52",
- "close": "2641.89",
- "volume": "4357900000"
+ "Date": "2009-03-06",
+ "Open": 684.04,
+ "High": 699.09,
+ "Low": 666.79,
+ "Close": 683.38,
+ "Volume": 6215217152
},
{
- "date": "2018-11-21",
- "open": "2657.74",
- "high": "2670.73",
- "low": "2649.82",
- "close": "2649.93",
- "volume": "3233550000"
+ "Date": "2009-03-09",
+ "Open": 680.76,
+ "High": 695.27,
+ "Low": 672.88,
+ "Close": 676.53,
+ "Volume": 5283439616
},
{
- "date": "2018-11-23",
- "open": "2633.36",
- "high": "2647.55",
- "low": "2631.09",
- "close": "2632.56",
- "volume": "1651650000"
+ "Date": "2009-03-10",
+ "Open": 679.28,
+ "High": 719.6,
+ "Low": 679.28,
+ "Close": 719.6,
+ "Volume": 7295953408
},
{
- "date": "2018-11-26",
- "open": "2649.97",
- "high": "2674.35",
- "low": "2649.97",
- "close": "2673.45",
- "volume": "3443950000"
+ "Date": "2009-03-11",
+ "Open": 719.59,
+ "High": 731.92,
+ "Low": 713.85,
+ "Close": 721.36,
+ "Volume": 6170236416
},
{
- "date": "2018-11-27",
- "open": "2663.75",
- "high": "2682.53",
- "low": "2655.89",
- "close": "2682.17",
- "volume": "3485220000"
+ "Date": "2009-03-12",
+ "Open": 720.89,
+ "High": 752.63,
+ "Low": 714.76,
+ "Close": 750.74,
+ "Volume": 6086462464
},
{
- "date": "2018-11-28",
- "open": "2691.45",
- "high": "2744",
- "low": "2684.38",
- "close": "2743.79",
- "volume": "3951670000"
+ "Date": "2009-03-13",
+ "Open": 751.97,
+ "High": 758.29,
+ "Low": 742.46,
+ "Close": 756.55,
+ "Volume": 5798406144
},
{
- "date": "2018-11-29",
- "open": "2736.97",
- "high": "2753.75",
- "low": "2722.94",
- "close": "2737.8",
- "volume": "3560770000"
+ "Date": "2009-03-16",
+ "Open": 758.84,
+ "High": 774.53,
+ "Low": 753.37,
+ "Close": 753.89,
+ "Volume": 6675217408
},
{
- "date": "2018-11-30",
- "open": "2737.76",
- "high": "2760.88",
- "low": "2732.76",
- "close": "2760.17",
- "volume": "4658580000"
+ "Date": "2009-03-17",
+ "Open": 753.88,
+ "High": 778.12,
+ "Low": 749.93,
+ "Close": 778.12,
+ "Volume": 5277062656
},
{
- "date": "2018-12-03",
- "open": "2790.5",
- "high": "2800.18",
- "low": "2773.38",
- "close": "2790.37",
- "volume": "4186060000"
+ "Date": "2009-03-18",
+ "Open": 776.01,
+ "High": 803.04,
+ "Low": 765.64,
+ "Close": 794.35,
+ "Volume": 8009329664
},
{
- "date": "2018-12-04",
- "open": "2782.43",
- "high": "2785.93",
- "low": "2697.18",
- "close": "2700.06",
- "volume": "4499840000"
+ "Date": "2009-03-19",
+ "Open": 797.92,
+ "High": 803.24,
+ "Low": 781.82,
+ "Close": 784.04,
+ "Volume": 7441408512
},
{
- "date": "2018-12-06",
- "open": "2663.51",
- "high": "2696.15",
- "low": "2621.53",
- "close": "2695.95",
- "volume": "5141470000"
+ "Date": "2009-03-20",
+ "Open": 784.58,
+ "High": 788.91,
+ "Low": 766.2,
+ "Close": 768.54,
+ "Volume": 6604100096
},
{
- "date": "2018-12-07",
- "open": "2691.26",
- "high": "2708.54",
- "low": "2623.14",
- "close": "2633.08",
- "volume": "4216690000"
+ "Date": "2009-03-23",
+ "Open": 772.31,
+ "High": 823.37,
+ "Low": 772.31,
+ "Close": 822.92,
+ "Volume": 6400592896
},
{
- "date": "2018-12-10",
- "open": "2630.86",
- "high": "2647.51",
- "low": "2583.23",
- "close": "2637.72",
- "volume": "4151030000"
+ "Date": "2009-03-24",
+ "Open": 820.6,
+ "High": 823.65,
+ "Low": 805.48,
+ "Close": 806.25,
+ "Volume": 5478727168
},
{
- "date": "2018-12-11",
- "open": "2664.44",
- "high": "2674.35",
- "low": "2621.3",
- "close": "2636.78",
- "volume": "3905870000"
+ "Date": "2009-03-25",
+ "Open": 806.81,
+ "High": 826.78,
+ "Low": 791.37,
+ "Close": 813.88,
+ "Volume": 6448194048
},
{
- "date": "2018-12-12",
- "open": "2658.23",
- "high": "2685.44",
- "low": "2650.26",
- "close": "2651.07",
- "volume": "3958890000"
+ "Date": "2009-03-26",
+ "Open": 814.06,
+ "High": 832.98,
+ "Low": 814.06,
+ "Close": 832.86,
+ "Volume": 5736289792
},
{
- "date": "2018-12-13",
- "open": "2658.7",
- "high": "2670.19",
- "low": "2637.27",
- "close": "2650.54",
- "volume": "3927720000"
+ "Date": "2009-03-27",
+ "Open": 828.68,
+ "High": 828.68,
+ "Low": 813.43,
+ "Close": 815.94,
+ "Volume": 4537272832
},
{
- "date": "2018-12-14",
- "open": "2629.68",
- "high": "2635.07",
- "low": "2593.84",
- "close": "2599.95",
- "volume": "4035020000"
+ "Date": "2009-03-30",
+ "Open": 809.07,
+ "High": 809.07,
+ "Low": 779.81,
+ "Close": 787.53,
+ "Volume": 4965456384
},
{
- "date": "2018-12-17",
- "open": "2590.75",
- "high": "2601.13",
- "low": "2530.54",
- "close": "2545.94",
- "volume": "4616350000"
+ "Date": "2009-03-31",
+ "Open": 790.88,
+ "High": 810.48,
+ "Low": 790.88,
+ "Close": 797.87,
+ "Volume": 5163753472
},
{
- "date": "2018-12-18",
- "open": "2559.9",
- "high": "2573.99",
- "low": "2528.71",
- "close": "2546.16",
- "volume": "4470880000"
+ "Date": "2009-04-01",
+ "Open": 793.59,
+ "High": 813.62,
+ "Low": 783.32,
+ "Close": 811.08,
+ "Volume": 5222275584
},
{
- "date": "2018-12-19",
- "open": "2547.05",
- "high": "2585.29",
- "low": "2488.96",
- "close": "2506.96",
- "volume": "5127940000"
+ "Date": "2009-04-02",
+ "Open": 814.53,
+ "High": 845.61,
+ "Low": 814.53,
+ "Close": 834.38,
+ "Volume": 6355305472
},
{
- "date": "2018-12-20",
- "open": "2496.77",
- "high": "2509.63",
- "low": "2441.18",
- "close": "2467.42",
- "volume": "5585780000"
+ "Date": "2009-04-03",
+ "Open": 835.13,
+ "High": 842.5,
+ "Low": 826.7,
+ "Close": 842.5,
+ "Volume": 4825667072
},
{
- "date": "2018-12-21",
- "open": "2465.38",
- "high": "2504.41",
- "low": "2408.55",
- "close": "2416.62",
- "volume": "7609010000"
+ "Date": "2009-04-06",
+ "Open": 839.75,
+ "High": 839.75,
+ "Low": 822.79,
+ "Close": 835.48,
+ "Volume": 4342850048
},
{
- "date": "2018-12-24",
- "open": "2400.56",
- "high": "2410.34",
- "low": "2351.1",
- "close": "2351.1",
- "volume": "2613930000"
+ "Date": "2009-04-07",
+ "Open": 834.12,
+ "High": 834.12,
+ "Low": 814.53,
+ "Close": 815.55,
+ "Volume": 4254037248
},
{
- "date": "2018-12-26",
- "open": "2363.12",
- "high": "2467.76",
- "low": "2346.58",
- "close": "2467.7",
- "volume": "4233990000"
+ "Date": "2009-04-08",
+ "Open": 816.76,
+ "High": 828.42,
+ "Low": 814.84,
+ "Close": 825.16,
+ "Volume": 4536157696
},
{
- "date": "2018-12-27",
- "open": "2442.5",
- "high": "2489.1",
- "low": "2397.94",
- "close": "2488.83",
- "volume": "4096610000"
+ "Date": "2009-04-09",
+ "Open": 829.29,
+ "High": 856.91,
+ "Low": 829.29,
+ "Close": 856.56,
+ "Volume": 6458432000
},
{
- "date": "2018-12-28",
- "open": "2498.77",
- "high": "2520.27",
- "low": "2472.89",
- "close": "2485.74",
- "volume": "3702620000"
+ "Date": "2009-04-13",
+ "Open": 855.33,
+ "High": 864.31,
+ "Low": 845.35,
+ "Close": 858.73,
+ "Volume": 5478788096
},
{
- "date": "2018-12-31",
- "open": "2498.94",
- "high": "2509.24",
- "low": "2482.82",
- "close": "2506.85",
- "volume": "3442870000"
+ "Date": "2009-04-14",
+ "Open": 856.88,
+ "High": 856.88,
+ "Low": 840.25,
+ "Close": 841.5,
+ "Volume": 6461083648
},
{
- "date": "2019-01-02",
- "open": "2476.96",
- "high": "2519.49",
- "low": "2467.47",
- "close": "2510.03",
- "volume": "3733160000"
+ "Date": "2009-04-15",
+ "Open": 839.44,
+ "High": 852.93,
+ "Low": 835.58,
+ "Close": 852.06,
+ "Volume": 5377839104
},
{
- "date": "2019-01-03",
- "open": "2491.92",
- "high": "2493.14",
- "low": "2443.96",
- "close": "2447.89",
- "volume": "3822860000"
+ "Date": "2009-04-16",
+ "Open": 854.54,
+ "High": 870.35,
+ "Low": 847.04,
+ "Close": 865.3,
+ "Volume": 5440244736
},
{
- "date": "2019-01-04",
- "open": "2474.33",
- "high": "2538.07",
- "low": "2474.33",
- "close": "2531.94",
- "volume": "4213410000"
+ "Date": "2009-04-17",
+ "Open": 865.18,
+ "High": 875.63,
+ "Low": 860.87,
+ "Close": 869.6,
+ "Volume": 6284079104
},
{
- "date": "2019-01-07",
- "open": "2535.61",
- "high": "2566.16",
- "low": "2524.56",
- "close": "2549.69",
- "volume": "4104710000"
+ "Date": "2009-04-20",
+ "Open": 868.27,
+ "High": 868.27,
+ "Low": 832.39,
+ "Close": 832.39,
+ "Volume": 6678033408
},
{
- "date": "2019-01-08",
- "open": "2568.11",
- "high": "2579.82",
- "low": "2547.56",
- "close": "2574.41",
- "volume": "4083030000"
+ "Date": "2009-04-21",
+ "Open": 831.25,
+ "High": 850.09,
+ "Low": 826.83,
+ "Close": 850.08,
+ "Volume": 6471939072
},
{
- "date": "2019-01-09",
- "open": "2580",
- "high": "2595.32",
- "low": "2568.89",
- "close": "2584.96",
- "volume": "4052480000"
+ "Date": "2009-04-22",
+ "Open": 847.26,
+ "High": 861.78,
+ "Low": 840.57,
+ "Close": 843.55,
+ "Volume": 6401932288
},
{
- "date": "2019-01-10",
- "open": "2573.51",
- "high": "2597.82",
- "low": "2562.02",
- "close": "2596.64",
- "volume": "3704500000"
+ "Date": "2009-04-23",
+ "Open": 844.62,
+ "High": 852.87,
+ "Low": 835.45,
+ "Close": 851.92,
+ "Volume": 5623707136
},
{
- "date": "2019-01-11",
- "open": "2588.11",
- "high": "2596.27",
- "low": "2577.4",
- "close": "2596.26",
- "volume": "3434490000"
+ "Date": "2009-04-24",
+ "Open": 853.91,
+ "High": 871.8,
+ "Low": 853.91,
+ "Close": 866.23,
+ "Volume": 5995858944
},
{
- "date": "2019-01-14",
- "open": "2580.31",
- "high": "2589.32",
- "low": "2570.41",
- "close": "2582.61",
- "volume": "3664450000"
+ "Date": "2009-04-27",
+ "Open": 862.82,
+ "High": 868.83,
+ "Low": 854.65,
+ "Close": 857.51,
+ "Volume": 4513463808
},
{
- "date": "2019-01-15",
- "open": "2585.1",
- "high": "2613.08",
- "low": "2585.1",
- "close": "2610.3",
- "volume": "3572330000"
+ "Date": "2009-04-28",
+ "Open": 854.48,
+ "High": 864.48,
+ "Low": 847.12,
+ "Close": 855.16,
+ "Volume": 4427738624
},
{
- "date": "2019-01-16",
- "open": "2614.75",
- "high": "2625.76",
- "low": "2612.68",
- "close": "2616.1",
- "volume": "3863770000"
+ "Date": "2009-04-29",
+ "Open": 856.85,
+ "High": 882.06,
+ "Low": 856.85,
+ "Close": 873.64,
+ "Volume": 4915924992
},
{
- "date": "2019-01-17",
- "open": "2609.28",
- "high": "2645.06",
- "low": "2606.36",
- "close": "2635.96",
- "volume": "3772270000"
+ "Date": "2009-04-30",
+ "Open": 876.59,
+ "High": 888.7,
+ "Low": 868.51,
+ "Close": 872.81,
+ "Volume": 5584559616
},
{
- "date": "2019-01-18",
- "open": "2651.27",
- "high": "2675.47",
- "low": "2647.58",
- "close": "2670.71",
- "volume": "3986730000"
+ "Date": "2009-05-01",
+ "Open": 872.74,
+ "High": 880.48,
+ "Low": 866.1,
+ "Close": 877.52,
+ "Volume": 4210113024
},
{
- "date": "2019-01-22",
- "open": "2657.88",
- "high": "2657.88",
- "low": "2617.27",
- "close": "2632.9",
- "volume": "3908030000"
+ "Date": "2009-05-04",
+ "Open": 879.21,
+ "High": 907.85,
+ "Low": 879.21,
+ "Close": 907.24,
+ "Volume": 5636235776
},
{
- "date": "2019-01-23",
- "open": "2643.48",
- "high": "2653.19",
- "low": "2612.86",
- "close": "2638.7",
- "volume": "3335610000"
+ "Date": "2009-05-05",
+ "Open": 906.1,
+ "High": 907.7,
+ "Low": 897.34,
+ "Close": 903.8,
+ "Volume": 5298842112
},
{
- "date": "2019-01-24",
- "open": "2638.84",
- "high": "2647.2",
- "low": "2627.01",
- "close": "2642.33",
- "volume": "3433250000"
+ "Date": "2009-05-06",
+ "Open": 903.95,
+ "High": 920.28,
+ "Low": 903.95,
+ "Close": 919.53,
+ "Volume": 6977973760
},
{
- "date": "2019-01-25",
- "open": "2657.44",
- "high": "2672.38",
- "low": "2657.33",
- "close": "2664.76",
- "volume": "3814080000"
+ "Date": "2009-05-07",
+ "Open": 919.58,
+ "High": 929.58,
+ "Low": 901.36,
+ "Close": 907.39,
+ "Volume": 7900896768
},
{
- "date": "2019-01-28",
- "open": "2644.97",
- "high": "2644.97",
- "low": "2624.06",
- "close": "2643.85",
- "volume": "3612810000"
+ "Date": "2009-05-08",
+ "Open": 909.03,
+ "High": 930.17,
+ "Low": 909.03,
+ "Close": 929.23,
+ "Volume": 7116302336
},
{
- "date": "2019-01-29",
- "open": "2644.89",
- "high": "2650.93",
- "low": "2631.05",
- "close": "2640",
- "volume": "3504200000"
+ "Date": "2009-05-11",
+ "Open": 922.99,
+ "High": 922.99,
+ "Low": 908.68,
+ "Close": 909.24,
+ "Volume": 5154983936
},
{
- "date": "2019-01-30",
- "open": "2653.62",
- "high": "2690.44",
- "low": "2648.34",
- "close": "2681.05",
- "volume": "3867810000"
+ "Date": "2009-05-12",
+ "Open": 910.52,
+ "High": 915.57,
+ "Low": 896.46,
+ "Close": 908.35,
+ "Volume": 5738811392
},
{
- "date": "2019-01-31",
- "open": "2685.49",
- "high": "2708.95",
- "low": "2678.65",
- "close": "2704.1",
- "volume": "4917650000"
+ "Date": "2009-05-13",
+ "Open": 905.4,
+ "High": 905.4,
+ "Low": 882.8,
+ "Close": 883.92,
+ "Volume": 5739298816
},
{
- "date": "2019-02-01",
- "open": "2702.32",
- "high": "2716.66",
- "low": "2696.88",
- "close": "2706.53",
- "volume": "3759270000"
+ "Date": "2009-05-14",
+ "Open": 884.24,
+ "High": 898.36,
+ "Low": 882.52,
+ "Close": 893.07,
+ "Volume": 4869348352
},
{
- "date": "2019-02-04",
- "open": "2706.49",
- "high": "2724.99",
- "low": "2698.75",
- "close": "2724.87",
- "volume": "3359840000"
+ "Date": "2009-05-15",
+ "Open": 892.76,
+ "High": 896.97,
+ "Low": 878.94,
+ "Close": 882.88,
+ "Volume": 4406476800
},
{
- "date": "2019-02-05",
- "open": "2728.34",
- "high": "2738.98",
- "low": "2724.03",
- "close": "2737.7",
- "volume": "3560430000"
+ "Date": "2009-05-18",
+ "Open": 886.07,
+ "High": 910,
+ "Low": 886.07,
+ "Close": 909.71,
+ "Volume": 4621087744
},
{
- "date": "2019-02-06",
- "open": "2735.05",
- "high": "2738.08",
- "low": "2724.15",
- "close": "2731.61",
- "volume": "3472690000"
+ "Date": "2009-05-19",
+ "Open": 909.67,
+ "High": 916.39,
+ "Low": 905.22,
+ "Close": 908.13,
+ "Volume": 4463799296
},
{
- "date": "2019-02-07",
- "open": "2717.53",
- "high": "2719.32",
- "low": "2687.26",
- "close": "2706.05",
- "volume": "4099490000"
+ "Date": "2009-05-20",
+ "Open": 908.62,
+ "High": 924.6,
+ "Low": 901.37,
+ "Close": 903.47,
+ "Volume": 5732161024
},
{
- "date": "2019-02-08",
- "open": "2692.36",
- "high": "2708.07",
- "low": "2681.83",
- "close": "2707.88",
- "volume": "3622330000"
+ "Date": "2009-05-21",
+ "Open": 900.42,
+ "High": 900.42,
+ "Low": 879.61,
+ "Close": 888.33,
+ "Volume": 5110027264
},
{
- "date": "2019-02-11",
- "open": "2712.4",
- "high": "2718.05",
- "low": "2703.79",
- "close": "2709.8",
- "volume": "3361970000"
+ "Date": "2009-05-22",
+ "Open": 888.68,
+ "High": 896.65,
+ "Low": 883.75,
+ "Close": 887,
+ "Volume": 3595466496
},
{
- "date": "2019-02-12",
- "open": "2722.61",
- "high": "2748.19",
- "low": "2722.61",
- "close": "2744.73",
- "volume": "3827770000"
+ "Date": "2009-05-26",
+ "Open": 887,
+ "High": 911.76,
+ "Low": 881.46,
+ "Close": 910.33,
+ "Volume": 4671008768
},
{
- "date": "2019-02-13",
- "open": "2750.3",
- "high": "2761.85",
- "low": "2748.63",
- "close": "2753.03",
- "volume": "3670770000"
+ "Date": "2009-05-27",
+ "Open": 909.95,
+ "High": 913.84,
+ "Low": 891.87,
+ "Close": 893.06,
+ "Volume": 4614385152
},
{
- "date": "2019-02-14",
- "open": "2743.5",
- "high": "2757.9",
- "low": "2731.23",
- "close": "2745.73",
- "volume": "3836700000"
+ "Date": "2009-05-28",
+ "Open": 892.96,
+ "High": 909.45,
+ "Low": 887.6,
+ "Close": 906.83,
+ "Volume": 4533355008
},
{
- "date": "2019-02-15",
- "open": "2760.24",
- "high": "2775.66",
- "low": "2760.24",
- "close": "2775.6",
- "volume": "3641370000"
+ "Date": "2009-05-29",
+ "Open": 907.02,
+ "High": 920.02,
+ "Low": 903.56,
+ "Close": 919.14,
+ "Volume": 4794376192
},
{
- "date": "2019-02-19",
- "open": "2769.28",
- "high": "2787.33",
- "low": "2767.29",
- "close": "2779.76",
- "volume": "3533710000"
+ "Date": "2009-06-01",
+ "Open": 923.26,
+ "High": 947.77,
+ "Low": 923.26,
+ "Close": 942.87,
+ "Volume": 5196076032
},
{
- "date": "2019-02-20",
- "open": "2779.05",
- "high": "2789.88",
- "low": "2774.06",
- "close": "2784.7",
- "volume": "3835450000"
+ "Date": "2009-06-02",
+ "Open": 942.87,
+ "High": 949.38,
+ "Low": 938.46,
+ "Close": 944.74,
+ "Volume": 4788728832
},
{
- "date": "2019-02-21",
- "open": "2780.24",
- "high": "2781.58",
- "low": "2764.55",
- "close": "2774.88",
- "volume": "3559710000"
+ "Date": "2009-06-03",
+ "Open": 942.51,
+ "High": 942.51,
+ "Low": 923.85,
+ "Close": 931.76,
+ "Volume": 4248792320
},
{
- "date": "2019-02-22",
- "open": "2780.67",
- "high": "2794.2",
- "low": "2779.11",
- "close": "2792.67",
- "volume": "3427810000"
+ "Date": "2009-06-04",
+ "Open": 932.49,
+ "High": 942.47,
+ "Low": 929.32,
+ "Close": 942.46,
+ "Volume": 4348215808
},
{
- "date": "2019-02-25",
- "open": "2804.35",
- "high": "2813.49",
- "low": "2794.99",
- "close": "2796.11",
- "volume": "3804380000"
+ "Date": "2009-06-05",
+ "Open": 945.67,
+ "High": 951.69,
+ "Low": 934.13,
+ "Close": 940.09,
+ "Volume": 4254776832
},
{
- "date": "2019-02-26",
- "open": "2792.36",
- "high": "2803.12",
- "low": "2789.47",
- "close": "2793.9",
- "volume": "3645680000"
+ "Date": "2009-06-08",
+ "Open": 938.12,
+ "High": 946.33,
+ "Low": 926.44,
+ "Close": 939.14,
+ "Volume": 3681380096
},
{
- "date": "2019-02-27",
- "open": "2787.5",
- "high": "2795.76",
- "low": "2775.13",
- "close": "2792.38",
- "volume": "3767130000"
+ "Date": "2009-06-09",
+ "Open": 940.35,
+ "High": 946.92,
+ "Low": 936.15,
+ "Close": 942.43,
+ "Volume": 3591637248
},
{
- "date": "2019-02-28",
- "open": "2788.11",
- "high": "2793.73",
- "low": "2782.51",
- "close": "2784.49",
- "volume": "4396930000"
+ "Date": "2009-06-10",
+ "Open": 942.73,
+ "High": 949.77,
+ "Low": 927.97,
+ "Close": 939.15,
+ "Volume": 4174533888
},
{
- "date": "2019-03-01",
- "open": "2798.22",
- "high": "2808.02",
- "low": "2787.38",
- "close": "2803.69",
- "volume": "3972280000"
+ "Date": "2009-06-11",
+ "Open": 939.04,
+ "High": 956.23,
+ "Low": 939.04,
+ "Close": 944.89,
+ "Volume": 4557947392
},
{
- "date": "2019-03-04",
- "open": "2814.37",
- "high": "2816.88",
- "low": "2767.66",
- "close": "2792.81",
- "volume": "3919810000"
+ "Date": "2009-06-12",
+ "Open": 943.44,
+ "High": 946.3,
+ "Low": 935.66,
+ "Close": 946.21,
+ "Volume": 3746779904
},
{
- "date": "2019-03-05",
- "open": "2794.41",
- "high": "2796.44",
- "low": "2782.97",
- "close": "2789.65",
- "volume": "3585690000"
+ "Date": "2009-06-15",
+ "Open": 942.45,
+ "High": 942.45,
+ "Low": 919.65,
+ "Close": 923.72,
+ "Volume": 3844247040
},
{
- "date": "2019-03-06",
- "open": "2790.27",
- "high": "2790.27",
- "low": "2768.69",
- "close": "2771.45",
- "volume": "3786600000"
+ "Date": "2009-06-16",
+ "Open": 925.6,
+ "High": 928,
+ "Low": 911.6,
+ "Close": 911.97,
+ "Volume": 4038372608
},
{
- "date": "2019-03-07",
- "open": "2766.53",
- "high": "2767.25",
- "low": "2739.09",
- "close": "2748.93",
- "volume": "3904860000"
+ "Date": "2009-06-17",
+ "Open": 911.89,
+ "High": 918.44,
+ "Low": 903.78,
+ "Close": 910.71,
+ "Volume": 4748023808
},
{
- "date": "2019-03-08",
- "open": "2730.79",
- "high": "2744.13",
- "low": "2722.27",
- "close": "2743.07",
- "volume": "3423130000"
+ "Date": "2009-06-18",
+ "Open": 910.86,
+ "High": 921.93,
+ "Low": 907.94,
+ "Close": 918.37,
+ "Volume": 3918754816
},
{
- "date": "2019-03-11",
- "open": "2747.61",
- "high": "2784",
- "low": "2747.61",
- "close": "2783.3",
- "volume": "3749030000"
+ "Date": "2009-06-19",
+ "Open": 919.96,
+ "High": 927.09,
+ "Low": 915.8,
+ "Close": 921.23,
+ "Volume": 5316893696
},
{
- "date": "2019-03-12",
- "open": "2787.34",
- "high": "2798.32",
- "low": "2786.73",
- "close": "2791.52",
- "volume": "3414230000"
+ "Date": "2009-06-22",
+ "Open": 918.13,
+ "High": 918.13,
+ "Low": 893.04,
+ "Close": 893.04,
+ "Volume": 4391873024
},
{
- "date": "2019-03-13",
- "open": "2799.78",
- "high": "2821.24",
- "low": "2799.78",
- "close": "2810.92",
- "volume": "3766150000"
+ "Date": "2009-06-23",
+ "Open": 893.46,
+ "High": 898.69,
+ "Low": 888.86,
+ "Close": 895.1,
+ "Volume": 4211973632
},
{
- "date": "2019-03-14",
- "open": "2810.38",
- "high": "2815",
- "low": "2803.46",
- "close": "2808.48",
- "volume": "3469730000"
+ "Date": "2009-06-24",
+ "Open": 896.31,
+ "High": 910.85,
+ "Low": 896.31,
+ "Close": 900.94,
+ "Volume": 3985693696
},
{
- "date": "2019-03-15",
- "open": "2810.79",
- "high": "2830.73",
- "low": "2810.79",
- "close": "2822.48",
- "volume": "5962730000"
+ "Date": "2009-06-25",
+ "Open": 899.45,
+ "High": 921.42,
+ "Low": 896.27,
+ "Close": 920.26,
+ "Volume": 4001220864
},
{
- "date": "2019-03-18",
- "open": "2822.61",
- "high": "2835.41",
- "low": "2821.99",
- "close": "2832.94",
- "volume": "3552190000"
+ "Date": "2009-06-26",
+ "Open": 918.84,
+ "High": 922,
+ "Low": 913.03,
+ "Close": 918.9,
+ "Volume": 4367663616
},
{
- "date": "2019-03-19",
- "open": "2840.76",
- "high": "2852.42",
- "low": "2823.27",
- "close": "2832.57",
- "volume": "3620220000"
+ "Date": "2009-06-29",
+ "Open": 919.86,
+ "High": 927.99,
+ "Low": 916.18,
+ "Close": 927.23,
+ "Volume": 3503044608
},
{
- "date": "2019-03-20",
- "open": "2831.34",
- "high": "2843.54",
- "low": "2812.43",
- "close": "2824.23",
- "volume": "3771200000"
+ "Date": "2009-06-30",
+ "Open": 927.15,
+ "High": 930.01,
+ "Low": 912.86,
+ "Close": 919.32,
+ "Volume": 4230865664
},
{
- "date": "2019-03-21",
- "open": "2819.72",
- "high": "2860.31",
- "low": "2817.38",
- "close": "2854.88",
- "volume": "3546800000"
+ "Date": "2009-07-01",
+ "Open": 920.82,
+ "High": 931.92,
+ "Low": 920.82,
+ "Close": 923.33,
+ "Volume": 3339329280
},
{
- "date": "2019-03-22",
- "open": "2844.52",
- "high": "2846.16",
- "low": "2800.47",
- "close": "2800.71",
- "volume": "4237200000"
+ "Date": "2009-07-02",
+ "Open": 921.24,
+ "High": 921.24,
+ "Low": 896.42,
+ "Close": 896.42,
+ "Volume": 3354839808
},
{
- "date": "2019-03-25",
- "open": "2796.01",
- "high": "2809.79",
- "low": "2785.02",
- "close": "2798.36",
- "volume": "3376580000"
+ "Date": "2009-07-06",
+ "Open": 894.27,
+ "High": 898.72,
+ "Low": 886.36,
+ "Close": 898.72,
+ "Volume": 3885281024
},
{
- "date": "2019-03-26",
- "open": "2812.66",
- "high": "2829.87",
- "low": "2803.99",
- "close": "2818.46",
- "volume": "3266050000"
+ "Date": "2009-07-07",
+ "Open": 898.6,
+ "High": 898.6,
+ "Low": 879.93,
+ "Close": 881.03,
+ "Volume": 3941776128
},
{
- "date": "2019-03-27",
- "open": "2819.72",
- "high": "2825.56",
- "low": "2787.72",
- "close": "2805.37",
- "volume": "3372930000"
+ "Date": "2009-07-08",
+ "Open": 881.9,
+ "High": 886.8,
+ "Low": 869.32,
+ "Close": 879.56,
+ "Volume": 5137276928
},
{
- "date": "2019-03-28",
- "open": "2809.4",
- "high": "2819.71",
- "low": "2798.77",
- "close": "2815.44",
- "volume": "3158170000"
+ "Date": "2009-07-09",
+ "Open": 881.28,
+ "High": 887.86,
+ "Low": 878.45,
+ "Close": 882.68,
+ "Volume": 3645755904
},
{
- "date": "2019-03-29",
- "open": "2828.27",
- "high": "2836.03",
- "low": "2819.23",
- "close": "2834.4",
- "volume": "3740700000"
+ "Date": "2009-07-10",
+ "Open": 880.03,
+ "High": 883.57,
+ "Low": 872.81,
+ "Close": 879.13,
+ "Volume": 3280792320
},
{
- "date": "2019-04-01",
- "open": "2848.63",
- "high": "2869.4",
- "low": "2848.63",
- "close": "2867.19",
- "volume": "3500760000"
+ "Date": "2009-07-13",
+ "Open": 879.57,
+ "High": 901.05,
+ "Low": 875.32,
+ "Close": 901.05,
+ "Volume": 4175813632
},
{
- "date": "2019-04-02",
- "open": "2868.24",
- "high": "2872.9",
- "low": "2858.75",
- "close": "2867.24",
- "volume": "3246900000"
+ "Date": "2009-07-14",
+ "Open": 900.77,
+ "High": 905.84,
+ "Low": 896.5,
+ "Close": 905.84,
+ "Volume": 3703988736
},
{
- "date": "2019-04-03",
- "open": "2876.09",
- "high": "2885.25",
- "low": "2865.17",
- "close": "2873.4",
- "volume": "3550240000"
+ "Date": "2009-07-15",
+ "Open": 910.15,
+ "High": 933.95,
+ "Low": 910.15,
+ "Close": 932.68,
+ "Volume": 4871688192
},
{
- "date": "2019-04-04",
- "open": "2873.99",
- "high": "2881.28",
- "low": "2867.14",
- "close": "2879.39",
- "volume": "3015180000"
+ "Date": "2009-07-16",
+ "Open": 930.17,
+ "High": 943.96,
+ "Low": 927.45,
+ "Close": 940.74,
+ "Volume": 4393326592
},
{
- "date": "2019-04-05",
- "open": "2884.16",
- "high": "2893.24",
- "low": "2882.99",
- "close": "2892.74",
- "volume": "3146820000"
+ "Date": "2009-07-17",
+ "Open": 940.56,
+ "High": 941.89,
+ "Low": 934.65,
+ "Close": 940.38,
+ "Volume": 4583071232
},
{
- "date": "2019-04-08",
- "open": "2888.46",
- "high": "2895.95",
- "low": "2880.78",
- "close": "2895.77",
- "volume": "3054030000"
+ "Date": "2009-07-20",
+ "Open": 942.07,
+ "High": 951.62,
+ "Low": 940.99,
+ "Close": 951.13,
+ "Volume": 3936314624
},
{
- "date": "2019-04-09",
- "open": "2886.58",
- "high": "2886.88",
- "low": "2873.33",
- "close": "2878.2",
- "volume": "3007980000"
+ "Date": "2009-07-21",
+ "Open": 951.97,
+ "High": 956.53,
+ "Low": 943.22,
+ "Close": 954.58,
+ "Volume": 4308795904
},
{
- "date": "2019-04-10",
- "open": "2881.37",
- "high": "2889.71",
- "low": "2879.13",
- "close": "2888.21",
- "volume": "3062380000"
+ "Date": "2009-07-22",
+ "Open": 953.4,
+ "High": 959.83,
+ "Low": 947.75,
+ "Close": 954.07,
+ "Volume": 4340149760
},
{
- "date": "2019-04-11",
- "open": "2891.92",
- "high": "2893.42",
- "low": "2881.99",
- "close": "2888.32",
- "volume": "2938540000"
+ "Date": "2009-07-23",
+ "Open": 954.07,
+ "High": 979.42,
+ "Low": 953.27,
+ "Close": 976.29,
+ "Volume": 5291236864
},
{
- "date": "2019-04-12",
- "open": "2900.86",
- "high": "2910.54",
- "low": "2898.37",
- "close": "2907.41",
- "volume": "3688490000"
+ "Date": "2009-07-24",
+ "Open": 972.16,
+ "High": 979.79,
+ "Low": 965.95,
+ "Close": 979.26,
+ "Volume": 3692654592
},
{
- "date": "2019-04-15",
- "open": "2908.32",
- "high": "2909.6",
- "low": "2896.48",
- "close": "2905.58",
- "volume": "3088330000"
+ "Date": "2009-07-27",
+ "Open": 978.63,
+ "High": 982.49,
+ "Low": 972.29,
+ "Close": 982.18,
+ "Volume": 4035236608
},
{
- "date": "2019-04-16",
- "open": "2912.26",
- "high": "2916.06",
- "low": "2900.71",
- "close": "2907.06",
- "volume": "3402210000"
+ "Date": "2009-07-28",
+ "Open": 981.48,
+ "High": 982.35,
+ "Low": 969.35,
+ "Close": 979.62,
+ "Volume": 4704494592
},
{
- "date": "2019-04-17",
- "open": "2916.04",
- "high": "2918",
- "low": "2895.45",
- "close": "2900.45",
- "volume": "3602300000"
+ "Date": "2009-07-29",
+ "Open": 977.66,
+ "High": 977.76,
+ "Low": 968.65,
+ "Close": 975.15,
+ "Volume": 4719485440
},
{
- "date": "2019-04-18",
- "open": "2904.81",
- "high": "2908.4",
- "low": "2891.9",
- "close": "2905.03",
- "volume": "3506850000"
+ "Date": "2009-07-30",
+ "Open": 976.01,
+ "High": 996.68,
+ "Low": 976.01,
+ "Close": 986.75,
+ "Volume": 5423045120
},
{
- "date": "2019-04-22",
- "open": "2898.78",
- "high": "2909.51",
- "low": "2896.35",
- "close": "2907.97",
- "volume": "2997950000"
+ "Date": "2009-07-31",
+ "Open": 986.8,
+ "High": 993.18,
+ "Low": 982.85,
+ "Close": 987.48,
+ "Volume": 5009695744
},
{
- "date": "2019-04-23",
- "open": "2909.99",
- "high": "2936.31",
- "low": "2908.53",
- "close": "2933.68",
- "volume": "3635030000"
+ "Date": "2009-08-03",
+ "Open": 990.22,
+ "High": 1003.61,
+ "Low": 990.22,
+ "Close": 1002.63,
+ "Volume": 4682000896
},
{
- "date": "2019-04-24",
- "open": "2934",
- "high": "2936.83",
- "low": "2926.05",
- "close": "2927.25",
- "volume": "3448960000"
+ "Date": "2009-08-04",
+ "Open": 1001.41,
+ "High": 1007.12,
+ "Low": 996.68,
+ "Close": 1005.65,
+ "Volume": 4784847360
},
{
- "date": "2019-04-25",
- "open": "2928.99",
- "high": "2933.1",
- "low": "2912.84",
- "close": "2926.17",
- "volume": "3425280000"
+ "Date": "2009-08-05",
+ "Open": 1005.41,
+ "High": 1006.64,
+ "Low": 994.31,
+ "Close": 1002.72,
+ "Volume": 4569551360
},
{
- "date": "2019-04-26",
- "open": "2925.81",
- "high": "2939.88",
- "low": "2917.56",
- "close": "2939.88",
- "volume": "3248500000"
+ "Date": "2009-08-06",
+ "Open": 1004.06,
+ "High": 1008,
+ "Low": 992.49,
+ "Close": 997.08,
+ "Volume": 5519189504
},
{
- "date": "2019-04-29",
- "open": "2940.58",
- "high": "2949.52",
- "low": "2939.35",
- "close": "2943.03",
- "volume": "3118780000"
+ "Date": "2009-08-07",
+ "Open": 999.83,
+ "High": 1018,
+ "Low": 999.83,
+ "Close": 1010.48,
+ "Volume": 6048129536
},
{
- "date": "2019-04-30",
- "open": "2937.14",
- "high": "2948.22",
- "low": "2924.11",
- "close": "2945.83",
- "volume": "3919330000"
+ "Date": "2009-08-10",
+ "Open": 1008.89,
+ "High": 1010.12,
+ "Low": 1000.99,
+ "Close": 1007.1,
+ "Volume": 4082953984
},
{
- "date": "2019-05-01",
- "open": "2952.33",
- "high": "2954.13",
- "low": "2923.36",
- "close": "2923.73",
- "volume": "3645850000"
+ "Date": "2009-08-11",
+ "Open": 1005.77,
+ "High": 1005.77,
+ "Low": 992.4,
+ "Close": 994.35,
+ "Volume": 4221920000
},
{
- "date": "2019-05-02",
- "open": "2922.16",
- "high": "2931.68",
- "low": "2900.5",
- "close": "2917.52",
- "volume": "3778890000"
+ "Date": "2009-08-12",
+ "Open": 994,
+ "High": 1012.78,
+ "Low": 993.36,
+ "Close": 1005.81,
+ "Volume": 4477906944
},
{
- "date": "2019-05-03",
- "open": "2929.21",
- "high": "2947.85",
- "low": "2929.21",
- "close": "2945.64",
- "volume": "3338120000"
+ "Date": "2009-08-13",
+ "Open": 1005.86,
+ "High": 1013.14,
+ "Low": 1000.82,
+ "Close": 1012.73,
+ "Volume": 4276115968
},
{
- "date": "2019-05-06",
- "open": "2908.89",
- "high": "2937.32",
- "low": "2898.21",
- "close": "2932.47",
- "volume": "3181520000"
+ "Date": "2009-08-14",
+ "Open": 1012.23,
+ "High": 1012.6,
+ "Low": 994.6,
+ "Close": 1004.09,
+ "Volume": 4275105280
},
{
- "date": "2019-05-07",
- "open": "2913.03",
- "high": "2913.03",
- "low": "2862.6",
- "close": "2884.05",
- "volume": "3767100000"
+ "Date": "2009-08-17",
+ "Open": 998.18,
+ "High": 998.18,
+ "Low": 978.51,
+ "Close": 979.73,
+ "Volume": 4147228672
},
{
- "date": "2019-05-08",
- "open": "2879.61",
- "high": "2897.96",
- "low": "2873.28",
- "close": "2879.42",
- "volume": "3485790000"
+ "Date": "2009-08-18",
+ "Open": 980.62,
+ "High": 991.2,
+ "Low": 980.62,
+ "Close": 989.67,
+ "Volume": 3481419264
},
{
- "date": "2019-05-09",
- "open": "2859.84",
- "high": "2875.97",
- "low": "2836.4",
- "close": "2870.72",
- "volume": "3638820000"
+ "Date": "2009-08-19",
+ "Open": 986.88,
+ "High": 999.61,
+ "Low": 980.62,
+ "Close": 996.46,
+ "Volume": 3598674688
},
{
- "date": "2019-05-10",
- "open": "2863.1",
- "high": "2891.31",
- "low": "2825.39",
- "close": "2881.4",
- "volume": "3529600000"
+ "Date": "2009-08-20",
+ "Open": 996.41,
+ "High": 1008.92,
+ "Low": 996.39,
+ "Close": 1007.37,
+ "Volume": 3981498624
},
{
- "date": "2019-05-13",
- "open": "2840.19",
- "high": "2840.19",
- "low": "2801.43",
- "close": "2811.87",
- "volume": "3894030000"
+ "Date": "2009-08-21",
+ "Open": 1009.06,
+ "High": 1027.59,
+ "Low": 1009.06,
+ "Close": 1026.13,
+ "Volume": 4855888896
},
{
- "date": "2019-05-14",
- "open": "2820.12",
- "high": "2852.54",
- "low": "2820.12",
- "close": "2834.41",
- "volume": "3322720000"
+ "Date": "2009-08-24",
+ "Open": 1026.59,
+ "High": 1035.82,
+ "Low": 1022.48,
+ "Close": 1025.57,
+ "Volume": 4395268096
},
{
- "date": "2019-05-15",
- "open": "2820.38",
- "high": "2858.68",
- "low": "2815.08",
- "close": "2850.96",
- "volume": "3125950000"
+ "Date": "2009-08-25",
+ "Open": 1026.63,
+ "High": 1037.75,
+ "Low": 1026.21,
+ "Close": 1028,
+ "Volume": 4165298944
},
{
- "date": "2019-05-16",
- "open": "2855.8",
- "high": "2892.15",
- "low": "2855.8",
- "close": "2876.32",
- "volume": "3338060000"
+ "Date": "2009-08-26",
+ "Open": 1027.35,
+ "High": 1032.47,
+ "Low": 1021.57,
+ "Close": 1028.12,
+ "Volume": 3678034176
},
{
- "date": "2019-05-17",
- "open": "2858.6",
- "high": "2885.48",
- "low": "2854.23",
- "close": "2859.53",
- "volume": "3257950000"
+ "Date": "2009-08-27",
+ "Open": 1027.81,
+ "High": 1033.33,
+ "Low": 1016.2,
+ "Close": 1030.98,
+ "Volume": 4316820992
},
{
- "date": "2019-05-20",
- "open": "2841.94",
- "high": "2853.86",
- "low": "2831.29",
- "close": "2840.23",
- "volume": "3288870000"
+ "Date": "2009-08-28",
+ "Open": 1031.62,
+ "High": 1039.47,
+ "Low": 1023.13,
+ "Close": 1028.93,
+ "Volume": 4762352640
},
{
- "date": "2019-05-21",
- "open": "2854.02",
- "high": "2868.88",
- "low": "2854.02",
- "close": "2864.36",
- "volume": "3218700000"
+ "Date": "2009-08-31",
+ "Open": 1025.21,
+ "High": 1025.21,
+ "Low": 1014.62,
+ "Close": 1020.62,
+ "Volume": 4351865856
},
{
- "date": "2019-05-22",
- "open": "2856.06",
- "high": "2865.47",
- "low": "2851.11",
- "close": "2856.27",
- "volume": "3192510000"
+ "Date": "2009-09-01",
+ "Open": 1019.52,
+ "High": 1028.45,
+ "Low": 996.28,
+ "Close": 998.04,
+ "Volume": 5648932352
},
{
- "date": "2019-05-23",
- "open": "2836.7",
- "high": "2836.7",
- "low": "2805.49",
- "close": "2822.24",
- "volume": "3891980000"
+ "Date": "2009-09-02",
+ "Open": 996.07,
+ "High": 1000.34,
+ "Low": 991.97,
+ "Close": 994.75,
+ "Volume": 4459655680
},
{
- "date": "2019-05-24",
- "open": "2832.41",
- "high": "2841.36",
- "low": "2820.19",
- "close": "2826.06",
- "volume": "2887390000"
+ "Date": "2009-09-03",
+ "Open": 996.12,
+ "High": 1003.43,
+ "Low": 992.25,
+ "Close": 1003.24,
+ "Volume": 3757391104
},
{
- "date": "2019-05-28",
- "open": "2830.03",
- "high": "2840.51",
- "low": "2801.58",
- "close": "2802.39",
- "volume": "4121410000"
+ "Date": "2009-09-04",
+ "Open": 1003.84,
+ "High": 1016.48,
+ "Low": 1001.65,
+ "Close": 1016.4,
+ "Volume": 3201402624
},
{
- "date": "2019-05-29",
- "open": "2790.25",
- "high": "2792.03",
- "low": "2766.06",
- "close": "2783.02",
- "volume": "3700050000"
+ "Date": "2009-09-08",
+ "Open": 1018.67,
+ "High": 1026.07,
+ "Low": 1018.67,
+ "Close": 1025.39,
+ "Volume": 4245308928
},
{
- "date": "2019-05-30",
- "open": "2786.94",
- "high": "2799",
- "low": "2776.74",
- "close": "2788.86",
- "volume": "3273790000"
+ "Date": "2009-09-09",
+ "Open": 1025.36,
+ "High": 1036.34,
+ "Low": 1023.97,
+ "Close": 1033.37,
+ "Volume": 4254250752
},
{
- "date": "2019-05-31",
- "open": "2766.15",
- "high": "2768.98",
- "low": "2750.52",
- "close": "2752.06",
- "volume": "3981020000"
+ "Date": "2009-09-10",
+ "Open": 1032.99,
+ "High": 1044.14,
+ "Low": 1028.04,
+ "Close": 1044.14,
+ "Volume": 4775950336
},
{
- "date": "2019-06-03",
- "open": "2751.53",
- "high": "2763.07",
- "low": "2728.81",
- "close": "2744.45",
- "volume": "3943810000"
+ "Date": "2009-09-11",
+ "Open": 1043.92,
+ "High": 1048.18,
+ "Low": 1038.4,
+ "Close": 1042.73,
+ "Volume": 3954427392
},
{
- "date": "2019-06-04",
- "open": "2762.64",
- "high": "2804.49",
- "low": "2762.64",
- "close": "2803.27",
- "volume": "3810430000"
+ "Date": "2009-09-14",
+ "Open": 1040.15,
+ "High": 1049.74,
+ "Low": 1035,
+ "Close": 1049.34,
+ "Volume": 4221596672
},
{
- "date": "2019-06-05",
- "open": "2818.09",
- "high": "2827.28",
- "low": "2800.92",
- "close": "2826.15",
- "volume": "3548830000"
+ "Date": "2009-09-15",
+ "Open": 1049.03,
+ "High": 1056.04,
+ "Low": 1043.42,
+ "Close": 1052.63,
+ "Volume": 5340039680
},
{
- "date": "2019-06-06",
- "open": "2828.51",
- "high": "2852.1",
- "low": "2822.45",
- "close": "2843.49",
- "volume": "3396410000"
+ "Date": "2009-09-16",
+ "Open": 1053.99,
+ "High": 1068.76,
+ "Low": 1052.87,
+ "Close": 1068.76,
+ "Volume": 5803679744
},
{
- "date": "2019-06-07",
- "open": "2852.87",
- "high": "2884.97",
- "low": "2852.87",
- "close": "2873.34",
- "volume": "3220250000"
+ "Date": "2009-09-17",
+ "Open": 1067.87,
+ "High": 1074.77,
+ "Low": 1061.2,
+ "Close": 1065.49,
+ "Volume": 5462530048
},
{
- "date": "2019-06-10",
- "open": "2885.83",
- "high": "2904.77",
- "low": "2885.51",
- "close": "2886.73",
- "volume": "3209210000"
+ "Date": "2009-09-18",
+ "Open": 1066.6,
+ "High": 1071.52,
+ "Low": 1064.27,
+ "Close": 1068.3,
+ "Volume": 5906583552
},
{
- "date": "2019-06-11",
- "open": "2903.27",
- "high": "2910.61",
- "low": "2878.53",
- "close": "2885.72",
- "volume": "3548420000"
+ "Date": "2009-09-21",
+ "Open": 1067.14,
+ "High": 1067.28,
+ "Low": 1057.46,
+ "Close": 1064.66,
+ "Volume": 3914945536
},
{
- "date": "2019-06-12",
- "open": "2882.73",
- "high": "2888.57",
- "low": "2874.68",
- "close": "2879.84",
- "volume": "3034130000"
+ "Date": "2009-09-22",
+ "Open": 1066.35,
+ "High": 1073.81,
+ "Low": 1066.35,
+ "Close": 1071.66,
+ "Volume": 4227324672
},
{
- "date": "2019-06-13",
- "open": "2886.24",
- "high": "2895.24",
- "low": "2881.99",
- "close": "2891.64",
- "volume": "3069810000"
+ "Date": "2009-09-23",
+ "Open": 1072.69,
+ "High": 1080.15,
+ "Low": 1060.39,
+ "Close": 1060.87,
+ "Volume": 4480661504
},
{
- "date": "2019-06-14",
- "open": "2886.82",
- "high": "2894.45",
- "low": "2879.62",
- "close": "2886.98",
- "volume": "2922330000"
+ "Date": "2009-09-24",
+ "Open": 1062.56,
+ "High": 1066.29,
+ "Low": 1045.85,
+ "Close": 1050.78,
+ "Volume": 4449122816
},
{
- "date": "2019-06-17",
- "open": "2889.75",
- "high": "2897.27",
- "low": "2887.3",
- "close": "2889.67",
- "volume": "2810140000"
+ "Date": "2009-09-25",
+ "Open": 1049.48,
+ "High": 1053.47,
+ "Low": 1041.17,
+ "Close": 1044.38,
+ "Volume": 3762382848
},
{
- "date": "2019-06-18",
- "open": "2906.71",
- "high": "2930.79",
- "low": "2905.44",
- "close": "2917.75",
- "volume": "3437620000"
+ "Date": "2009-09-28",
+ "Open": 1045.38,
+ "High": 1065.13,
+ "Low": 1045.38,
+ "Close": 1062.98,
+ "Volume": 3144855808
},
{
- "date": "2019-06-19",
- "open": "2920.55",
- "high": "2931.74",
- "low": "2911.43",
- "close": "2926.46",
- "volume": "3287890000"
+ "Date": "2009-09-29",
+ "Open": 1063.69,
+ "High": 1069.62,
+ "Low": 1057.83,
+ "Close": 1060.61,
+ "Volume": 3790606336
},
{
- "date": "2019-06-20",
- "open": "2949.6",
- "high": "2958.06",
- "low": "2931.5",
- "close": "2954.18",
- "volume": "3905940000"
+ "Date": "2009-09-30",
+ "Open": 1061.02,
+ "High": 1063.4,
+ "Low": 1046.47,
+ "Close": 1057.08,
+ "Volume": 5156783616
},
{
- "date": "2019-06-21",
- "open": "2952.71",
- "high": "2964.15",
- "low": "2946.87",
- "close": "2950.46",
- "volume": "5000120000"
+ "Date": "2009-10-01",
+ "Open": 1054.91,
+ "High": 1054.91,
+ "Low": 1029.45,
+ "Close": 1029.85,
+ "Volume": 4961057792
},
{
- "date": "2019-06-24",
- "open": "2951.42",
- "high": "2954.92",
- "low": "2944.05",
- "close": "2945.35",
- "volume": "3136250000"
+ "Date": "2009-10-02",
+ "Open": 1029.71,
+ "High": 1030.6,
+ "Low": 1019.95,
+ "Close": 1025.21,
+ "Volume": 4489854976
},
{
- "date": "2019-06-25",
- "open": "2945.78",
- "high": "2946.52",
- "low": "2916.01",
- "close": "2917.38",
- "volume": "3578050000"
+ "Date": "2009-10-05",
+ "Open": 1026.87,
+ "High": 1042.58,
+ "Low": 1025.92,
+ "Close": 1040.46,
+ "Volume": 3591822336
},
{
- "date": "2019-06-26",
- "open": "2926.07",
- "high": "2932.59",
- "low": "2912.99",
- "close": "2913.78",
- "volume": "3478130000"
+ "Date": "2009-10-06",
+ "Open": 1042.02,
+ "High": 1060.55,
+ "Low": 1042.02,
+ "Close": 1054.72,
+ "Volume": 4217688576
},
{
- "date": "2019-06-27",
- "open": "2919.66",
- "high": "2929.3",
- "low": "2918.57",
- "close": "2924.92",
- "volume": "3122920000"
+ "Date": "2009-10-07",
+ "Open": 1053.65,
+ "High": 1058.02,
+ "Low": 1050.1,
+ "Close": 1057.58,
+ "Volume": 3459770624
},
{
- "date": "2019-06-28",
- "open": "2932.94",
- "high": "2943.98",
- "low": "2929.05",
- "close": "2941.76",
- "volume": "5420700000"
+ "Date": "2009-10-08",
+ "Open": 1060.03,
+ "High": 1070.67,
+ "Low": 1060.03,
+ "Close": 1065.48,
+ "Volume": 3991174144
},
{
- "date": "2019-07-01",
- "open": "2971.41",
- "high": "2977.93",
- "low": "2952.22",
- "close": "2964.33",
- "volume": "3513270000"
+ "Date": "2009-10-09",
+ "Open": 1065.28,
+ "High": 1071.51,
+ "Low": 1063,
+ "Close": 1071.49,
+ "Volume": 3093892608
},
{
- "date": "2019-07-02",
- "open": "2964.66",
- "high": "2973.21",
- "low": "2955.92",
- "close": "2973.01",
- "volume": "3206840000"
+ "Date": "2009-10-12",
+ "Open": 1071.63,
+ "High": 1079.46,
+ "Low": 1071.63,
+ "Close": 1076.19,
+ "Volume": 3076016128
},
{
- "date": "2019-07-03",
- "open": "2978.08",
- "high": "2995.84",
- "low": "2977.96",
- "close": "2995.82",
- "volume": "1963720000"
+ "Date": "2009-10-13",
+ "Open": 1074.96,
+ "High": 1075.3,
+ "Low": 1066.71,
+ "Close": 1073.19,
+ "Volume": 3733041152
},
{
- "date": "2019-07-05",
- "open": "2984.25",
- "high": "2994.03",
- "low": "2967.97",
- "close": "2990.41",
- "volume": "2434210000"
+ "Date": "2009-10-14",
+ "Open": 1078.68,
+ "High": 1093.17,
+ "Low": 1078.68,
+ "Close": 1092.02,
+ "Volume": 4580126720
},
{
- "date": "2019-07-08",
- "open": "2979.77",
- "high": "2980.76",
- "low": "2970.09",
- "close": "2975.95",
- "volume": "2904550000"
+ "Date": "2009-10-15",
+ "Open": 1090.36,
+ "High": 1096.56,
+ "Low": 1086.41,
+ "Close": 1096.56,
+ "Volume": 4511580160
},
{
- "date": "2019-07-09",
- "open": "2965.52",
- "high": "2981.9",
- "low": "2963.44",
- "close": "2979.63",
- "volume": "3028210000"
+ "Date": "2009-10-16",
+ "Open": 1094.67,
+ "High": 1094.67,
+ "Low": 1081.53,
+ "Close": 1087.68,
+ "Volume": 4274703872
},
{
- "date": "2019-07-10",
- "open": "2989.3",
- "high": "3002.98",
- "low": "2984.62",
- "close": "2993.07",
- "volume": "3154240000"
+ "Date": "2009-10-19",
+ "Open": 1088.22,
+ "High": 1100.17,
+ "Low": 1086.48,
+ "Close": 1097.91,
+ "Volume": 3527722496
},
{
- "date": "2019-07-11",
- "open": "2999.62",
- "high": "3002.33",
- "low": "2988.8",
- "close": "2999.91",
- "volume": "3154620000"
+ "Date": "2009-10-20",
+ "Open": 1098.64,
+ "High": 1098.64,
+ "Low": 1086.16,
+ "Close": 1091.06,
+ "Volume": 4285530368
},
{
- "date": "2019-07-12",
- "open": "3003.36",
- "high": "3013.92",
- "low": "3001.87",
- "close": "3013.77",
- "volume": "2974960000"
+ "Date": "2009-10-21",
+ "Open": 1090.36,
+ "High": 1101.36,
+ "Low": 1080.77,
+ "Close": 1081.4,
+ "Volume": 4675878400
},
{
- "date": "2019-07-15",
- "open": "3017.8",
- "high": "3017.8",
- "low": "3008.77",
- "close": "3014.3",
- "volume": "2874970000"
+ "Date": "2009-10-22",
+ "Open": 1080.96,
+ "High": 1095.21,
+ "Low": 1074.31,
+ "Close": 1092.91,
+ "Volume": 4395954688
},
{
- "date": "2019-07-16",
- "open": "3012.13",
- "high": "3015.02",
- "low": "3001.15",
- "close": "3004.04",
- "volume": "3290650000"
+ "Date": "2009-10-23",
+ "Open": 1095.62,
+ "High": 1095.83,
+ "Low": 1075.49,
+ "Close": 1079.6,
+ "Volume": 4148018688
},
{
- "date": "2019-07-17",
- "open": "3005.1",
- "high": "3005.26",
- "low": "2984.25",
- "close": "2984.42",
- "volume": "3181600000"
+ "Date": "2009-10-26",
+ "Open": 1080.36,
+ "High": 1091.75,
+ "Low": 1065.23,
+ "Close": 1066.95,
+ "Volume": 4618896384
},
{
- "date": "2019-07-18",
- "open": "2978.87",
- "high": "2998.28",
- "low": "2973.09",
- "close": "2995.11",
- "volume": "3296580000"
+ "Date": "2009-10-27",
+ "Open": 1067.54,
+ "High": 1072.48,
+ "Low": 1060.62,
+ "Close": 1063.41,
+ "Volume": 4313629696
},
{
- "date": "2019-07-19",
- "open": "3004.26",
- "high": "3006.02",
- "low": "2975.86",
- "close": "2976.61",
- "volume": "3260360000"
+ "Date": "2009-10-28",
+ "Open": 1061.51,
+ "High": 1063.26,
+ "Low": 1042.19,
+ "Close": 1042.63,
+ "Volume": 5177069056
},
{
- "date": "2019-07-22",
- "open": "2981.93",
- "high": "2990.71",
- "low": "2976.65",
- "close": "2985.03",
- "volume": "3003720000"
+ "Date": "2009-10-29",
+ "Open": 1043.69,
+ "High": 1066.83,
+ "Low": 1043.69,
+ "Close": 1066.11,
+ "Volume": 4523702784
},
{
- "date": "2019-07-23",
- "open": "2994.74",
- "high": "3005.9",
- "low": "2988.56",
- "close": "3005.47",
- "volume": "3313660000"
+ "Date": "2009-10-30",
+ "Open": 1065.41,
+ "High": 1065.41,
+ "Low": 1033.38,
+ "Close": 1036.19,
+ "Volume": 5249982464
},
{
- "date": "2019-07-24",
- "open": "2998.77",
- "high": "3019.59",
- "low": "2996.82",
- "close": "3019.56",
- "volume": "3428980000"
+ "Date": "2009-11-02",
+ "Open": 1036.18,
+ "High": 1052.18,
+ "Low": 1029.38,
+ "Close": 1042.88,
+ "Volume": 4883386880
},
{
- "date": "2019-07-25",
- "open": "3016.26",
- "high": "3016.31",
- "low": "2997.24",
- "close": "3003.67",
- "volume": "3645270000"
+ "Date": "2009-11-03",
+ "Open": 1040.92,
+ "High": 1046.36,
+ "Low": 1033.94,
+ "Close": 1045.41,
+ "Volume": 4451714560
},
{
- "date": "2019-07-26",
- "open": "3013.25",
- "high": "3027.98",
- "low": "3012.59",
- "close": "3025.86",
- "volume": "3257590000"
+ "Date": "2009-11-04",
+ "Open": 1047.14,
+ "High": 1061,
+ "Low": 1045.15,
+ "Close": 1046.5,
+ "Volume": 4451109376
},
{
- "date": "2019-07-29",
- "open": "3024.47",
- "high": "3025.61",
- "low": "3014.3",
- "close": "3020.97",
- "volume": "3203710000"
+ "Date": "2009-11-05",
+ "Open": 1047.3,
+ "High": 1066.65,
+ "Low": 1047.3,
+ "Close": 1066.63,
+ "Volume": 4065815808
},
{
- "date": "2019-07-30",
- "open": "3007.66",
- "high": "3017.19",
- "low": "3000.94",
- "close": "3013.18",
- "volume": "3634330000"
+ "Date": "2009-11-06",
+ "Open": 1064.95,
+ "High": 1071.48,
+ "Low": 1059.32,
+ "Close": 1069.3,
+ "Volume": 3508785408
},
{
- "date": "2019-07-31",
- "open": "3016.22",
- "high": "3017.4",
- "low": "2958.08",
- "close": "2980.38",
- "volume": "4623430000"
+ "Date": "2009-11-09",
+ "Open": 1072.31,
+ "High": 1093.19,
+ "Low": 1072.31,
+ "Close": 1093.08,
+ "Volume": 3726992128
},
{
- "date": "2019-08-01",
- "open": "2980.32",
- "high": "3013.59",
- "low": "2945.23",
- "close": "2953.56",
- "volume": "4762300000"
+ "Date": "2009-11-10",
+ "Open": 1091.86,
+ "High": 1096.42,
+ "Low": 1087.4,
+ "Close": 1093.01,
+ "Volume": 3536691712
},
{
- "date": "2019-08-02",
- "open": "2943.9",
- "high": "2945.5",
- "low": "2914.11",
- "close": "2932.05",
- "volume": "3874660000"
+ "Date": "2009-11-11",
+ "Open": 1096.04,
+ "High": 1105.37,
+ "Low": 1093.81,
+ "Close": 1098.51,
+ "Volume": 3457383424
},
{
- "date": "2019-08-05",
- "open": "2898.07",
- "high": "2898.07",
- "low": "2822.12",
- "close": "2844.74",
- "volume": "4513730000"
+ "Date": "2009-11-12",
+ "Open": 1098.31,
+ "High": 1101.97,
+ "Low": 1084.9,
+ "Close": 1087.24,
+ "Volume": 3409408000
},
{
- "date": "2019-08-06",
- "open": "2861.18",
- "high": "2884.4",
- "low": "2847.42",
- "close": "2881.77",
- "volume": "4154240000"
+ "Date": "2009-11-13",
+ "Open": 1087.59,
+ "High": 1097.79,
+ "Low": 1085.33,
+ "Close": 1093.48,
+ "Volume": 3055343360
},
{
- "date": "2019-08-07",
- "open": "2858.65",
- "high": "2892.17",
- "low": "2825.71",
- "close": "2883.98",
- "volume": "4491750000"
+ "Date": "2009-11-16",
+ "Open": 1094.13,
+ "High": 1113.69,
+ "Low": 1094.13,
+ "Close": 1109.3,
+ "Volume": 3798718208
},
{
- "date": "2019-08-08",
- "open": "2896.21",
- "high": "2938.72",
- "low": "2894.47",
- "close": "2938.09",
- "volume": "4106370000"
+ "Date": "2009-11-17",
+ "Open": 1109.22,
+ "High": 1110.52,
+ "Low": 1102.19,
+ "Close": 1110.32,
+ "Volume": 3132269312
},
{
- "date": "2019-08-09",
- "open": "2930.51",
- "high": "2935.75",
- "low": "2900.15",
- "close": "2918.65",
- "volume": "3350640000"
+ "Date": "2009-11-18",
+ "Open": 1109.44,
+ "High": 1111.1,
+ "Low": 1102.7,
+ "Close": 1109.8,
+ "Volume": 3461830912
},
{
- "date": "2019-08-12",
- "open": "2907.07",
- "high": "2907.58",
- "low": "2873.14",
- "close": "2882.7",
- "volume": "2851630000"
+ "Date": "2009-11-19",
+ "Open": 1106.44,
+ "High": 1106.44,
+ "Low": 1088.4,
+ "Close": 1094.9,
+ "Volume": 3631094272
},
{
- "date": "2019-08-13",
- "open": "2880.72",
- "high": "2943.31",
- "low": "2877.05",
- "close": "2926.32",
- "volume": "3853600000"
+ "Date": "2009-11-20",
+ "Open": 1094.66,
+ "High": 1094.66,
+ "Low": 1086.81,
+ "Close": 1091.38,
+ "Volume": 3233037824
},
{
- "date": "2019-08-14",
- "open": "2894.15",
- "high": "2894.15",
- "low": "2839.64",
- "close": "2840.6",
- "volume": "4312530000"
+ "Date": "2009-11-23",
+ "Open": 1094.86,
+ "High": 1112.38,
+ "Low": 1094.86,
+ "Close": 1106.24,
+ "Volume": 3158596096
},
{
- "date": "2019-08-15",
- "open": "2846.2",
- "high": "2856.67",
- "low": "2825.51",
- "close": "2847.6",
- "volume": "4038000000"
+ "Date": "2009-11-24",
+ "Open": 1105.83,
+ "High": 1107.56,
+ "Low": 1097.63,
+ "Close": 1105.65,
+ "Volume": 3052825344
},
{
- "date": "2019-08-16",
- "open": "2864.74",
- "high": "2893.63",
- "low": "2864.74",
- "close": "2888.68",
- "volume": "3498150000"
+ "Date": "2009-11-25",
+ "Open": 1106.49,
+ "High": 1111.18,
+ "Low": 1104.75,
+ "Close": 1110.63,
+ "Volume": 2387697408
},
{
- "date": "2019-08-19",
- "open": "2913.48",
- "high": "2931",
- "low": "2913.48",
- "close": "2923.65",
- "volume": "3212880000"
+ "Date": "2009-11-27",
+ "Open": 1105.47,
+ "High": 1105.47,
+ "Low": 1083.74,
+ "Close": 1087.27,
+ "Volume": 1846612352
},
{
- "date": "2019-08-20",
- "open": "2919.01",
- "high": "2923.63",
- "low": "2899.6",
- "close": "2900.51",
- "volume": "3066300000"
+ "Date": "2009-11-30",
+ "Open": 1091.07,
+ "High": 1097.24,
+ "Low": 1086.25,
+ "Close": 1095.63,
+ "Volume": 3395993600
},
{
- "date": "2019-08-21",
- "open": "2922.04",
- "high": "2928.73",
- "low": "2917.91",
- "close": "2924.43",
- "volume": "3011190000"
+ "Date": "2009-12-01",
+ "Open": 1098.89,
+ "High": 1112.28,
+ "Low": 1098.89,
+ "Close": 1108.86,
+ "Volume": 3511495936
},
{
- "date": "2019-08-22",
- "open": "2930.94",
- "high": "2939.08",
- "low": "2904.51",
- "close": "2922.95",
- "volume": "2890880000"
+ "Date": "2009-12-02",
+ "Open": 1109.03,
+ "High": 1115.58,
+ "Low": 1105.29,
+ "Close": 1109.24,
+ "Volume": 3160530944
},
{
- "date": "2019-08-23",
- "open": "2911.07",
- "high": "2927.01",
- "low": "2834.97",
- "close": "2847.11",
- "volume": "3937300000"
+ "Date": "2009-12-03",
+ "Open": 1110.59,
+ "High": 1117.28,
+ "Low": 1098.74,
+ "Close": 1099.92,
+ "Volume": 4167791360
},
{
- "date": "2019-08-26",
- "open": "2866.7",
- "high": "2879.27",
- "low": "2856",
- "close": "2878.38",
- "volume": "2857600000"
+ "Date": "2009-12-04",
+ "Open": 1100.43,
+ "High": 1119.13,
+ "Low": 1096.52,
+ "Close": 1105.98,
+ "Volume": 5253436416
},
{
- "date": "2019-08-27",
- "open": "2893.14",
- "high": "2898.79",
- "low": "2860.59",
- "close": "2869.16",
- "volume": "3533630000"
+ "Date": "2009-12-07",
+ "Open": 1105.52,
+ "High": 1110.72,
+ "Low": 1100.83,
+ "Close": 1103.25,
+ "Volume": 3459637760
},
{
- "date": "2019-08-28",
- "open": "2861.28",
- "high": "2890.03",
- "low": "2853.05",
- "close": "2887.94",
- "volume": "3097420000"
+ "Date": "2009-12-08",
+ "Open": 1103.04,
+ "High": 1103.04,
+ "Low": 1088.61,
+ "Close": 1091.94,
+ "Volume": 4017894656
},
{
- "date": "2019-08-29",
- "open": "2910.37",
- "high": "2930.5",
- "low": "2905.67",
- "close": "2924.58",
- "volume": "3176190000"
+ "Date": "2009-12-09",
+ "Open": 1091.07,
+ "High": 1097.04,
+ "Low": 1085.89,
+ "Close": 1095.95,
+ "Volume": 3518899456
},
{
- "date": "2019-08-30",
- "open": "2937.09",
- "high": "2940.43",
- "low": "2913.32",
- "close": "2926.46",
- "volume": "3008450000"
+ "Date": "2009-12-10",
+ "Open": 1098.69,
+ "High": 1106.25,
+ "Low": 1098.69,
+ "Close": 1102.35,
+ "Volume": 3504219648
},
{
- "date": "2019-09-03",
- "open": "2909.01",
- "high": "2914.39",
- "low": "2891.85",
- "close": "2906.27",
- "volume": "3426790000"
+ "Date": "2009-12-11",
+ "Open": 1103.96,
+ "High": 1108.5,
+ "Low": 1101.34,
+ "Close": 1106.41,
+ "Volume": 3052782592
},
{
- "date": "2019-09-04",
- "open": "2924.67",
- "high": "2938.84",
- "low": "2921.86",
- "close": "2937.78",
- "volume": "3163260000"
+ "Date": "2009-12-14",
+ "Open": 1107.84,
+ "High": 1114.76,
+ "Low": 1107.84,
+ "Close": 1114.11,
+ "Volume": 3866719232
},
{
- "date": "2019-09-05",
- "open": "2960.6",
- "high": "2985.86",
- "low": "2960.6",
- "close": "2976",
- "volume": "3890700000"
+ "Date": "2009-12-15",
+ "Open": 1114.11,
+ "High": 1114.11,
+ "Low": 1105.35,
+ "Close": 1107.93,
+ "Volume": 4371983872
},
{
- "date": "2019-09-06",
- "open": "2980.33",
- "high": "2985.03",
- "low": "2972.51",
- "close": "2978.71",
- "volume": "3208280000"
+ "Date": "2009-12-16",
+ "Open": 1108.61,
+ "High": 1116.21,
+ "Low": 1107.96,
+ "Close": 1109.18,
+ "Volume": 4517535232
},
{
- "date": "2019-09-09",
- "open": "2988.43",
- "high": "2989.43",
- "low": "2969.39",
- "close": "2978.43",
- "volume": "4002890000"
+ "Date": "2009-12-17",
+ "Open": 1106.36,
+ "High": 1106.36,
+ "Low": 1095.88,
+ "Close": 1096.08,
+ "Volume": 6963589632
},
{
- "date": "2019-09-10",
- "open": "2971.01",
- "high": "2979.39",
- "low": "2957.01",
- "close": "2979.39",
- "volume": "4390770000"
+ "Date": "2009-12-18",
+ "Open": 1097.86,
+ "High": 1103.74,
+ "Low": 1093.88,
+ "Close": 1102.47,
+ "Volume": 7444222464
},
{
- "date": "2019-09-11",
- "open": "2981.41",
- "high": "3000.93",
- "low": "2975.31",
- "close": "3000.93",
- "volume": "3927550000"
+ "Date": "2009-12-21",
+ "Open": 1105.31,
+ "High": 1117.68,
+ "Low": 1105.31,
+ "Close": 1114.05,
+ "Volume": 3423116800
},
{
- "date": "2019-09-12",
- "open": "3009.08",
- "high": "3020.74",
- "low": "3000.92",
- "close": "3009.57",
- "volume": "3791860000"
+ "Date": "2009-12-22",
+ "Open": 1114.51,
+ "High": 1120.27,
+ "Low": 1114.51,
+ "Close": 1118.02,
+ "Volume": 2883579392
},
{
- "date": "2019-09-13",
- "open": "3012.21",
- "high": "3017.33",
- "low": "3002.9",
- "close": "3007.39",
- "volume": "3520060000"
+ "Date": "2009-12-23",
+ "Open": 1118.84,
+ "High": 1121.58,
+ "Low": 1116,
+ "Close": 1120.59,
+ "Volume": 2517424640
},
{
- "date": "2019-09-16",
- "open": "2996.41",
- "high": "3002.19",
- "low": "2990.67",
- "close": "2997.96",
- "volume": "4274640000"
+ "Date": "2009-12-24",
+ "Open": 1121.08,
+ "High": 1126.48,
+ "Low": 1121.08,
+ "Close": 1126.48,
+ "Volume": 984431616
},
{
- "date": "2019-09-17",
- "open": "2995.67",
- "high": "3006.21",
- "low": "2993.73",
- "close": "3005.7",
- "volume": "3671840000"
+ "Date": "2009-12-28",
+ "Open": 1127.53,
+ "High": 1130.38,
+ "Low": 1123.51,
+ "Close": 1127.78,
+ "Volume": 2095892992
},
{
- "date": "2019-09-18",
- "open": "3001.5",
- "high": "3007.83",
- "low": "2978.57",
- "close": "3006.73",
- "volume": "3435540000"
+ "Date": "2009-12-29",
+ "Open": 1128.55,
+ "High": 1130.38,
+ "Low": 1126.08,
+ "Close": 1126.2,
+ "Volume": 1875795968
},
{
- "date": "2019-09-19",
- "open": "3010.36",
- "high": "3021.99",
- "low": "3003.16",
- "close": "3006.79",
- "volume": "3251290000"
+ "Date": "2009-12-30",
+ "Open": 1125.53,
+ "High": 1126.42,
+ "Low": 1121.94,
+ "Close": 1126.42,
+ "Volume": 1829896192
},
{
- "date": "2019-09-20",
- "open": "3008.42",
- "high": "3016.37",
- "low": "2984.68",
- "close": "2992.07",
- "volume": "6094740000"
+ "Date": "2009-12-31",
+ "Open": 1126.6,
+ "High": 1127.64,
+ "Low": 1114.81,
+ "Close": 1115.1,
+ "Volume": 1813481600
},
{
- "date": "2019-09-23",
- "open": "2983.5",
- "high": "2999.15",
- "low": "2982.23",
- "close": "2991.78",
- "volume": "3186590000"
+ "Date": "2010-01-04",
+ "Open": 1116.56,
+ "High": 1133.87,
+ "Low": 1116.56,
+ "Close": 1132.99,
+ "Volume": 3269622528
},
{
- "date": "2019-09-24",
- "open": "3002.43",
- "high": "3007.98",
- "low": "2957.73",
- "close": "2966.6",
- "volume": "3868160000"
+ "Date": "2010-01-05",
+ "Open": 1132.66,
+ "High": 1136.63,
+ "Low": 1129.66,
+ "Close": 1136.52,
+ "Volume": 4254379776
},
{
- "date": "2019-09-25",
- "open": "2968.35",
- "high": "2989.82",
- "low": "2952.86",
- "close": "2984.87",
- "volume": "3318870000"
+ "Date": "2010-01-06",
+ "Open": 1135.71,
+ "High": 1139.19,
+ "Low": 1133.95,
+ "Close": 1137.14,
+ "Volume": 4087134976
},
{
- "date": "2019-09-26",
- "open": "2985.73",
- "high": "2987.28",
- "low": "2963.71",
- "close": "2977.62",
- "volume": "3077240000"
+ "Date": "2010-01-07",
+ "Open": 1136.27,
+ "High": 1142.46,
+ "Low": 1131.32,
+ "Close": 1141.69,
+ "Volume": 4552304640
},
{
- "date": "2019-09-27",
- "open": "2985.47",
- "high": "2987.31",
- "low": "2945.53",
- "close": "2961.79",
- "volume": "3243650000"
+ "Date": "2010-01-08",
+ "Open": 1140.52,
+ "High": 1145.39,
+ "Low": 1136.22,
+ "Close": 1144.98,
+ "Volume": 3728673792
},
{
- "date": "2019-09-30",
- "open": "2967.07",
- "high": "2983.85",
- "low": "2967.07",
- "close": "2976.74",
- "volume": "3247610000"
+ "Date": "2010-01-11",
+ "Open": 1145.96,
+ "High": 1149.74,
+ "Low": 1142.02,
+ "Close": 1146.98,
+ "Volume": 3476930048
},
{
- "date": "2019-10-01",
- "open": "2983.69",
- "high": "2992.53",
- "low": "2938.7",
- "close": "2940.25",
- "volume": "3558040000"
+ "Date": "2010-01-12",
+ "Open": 1143.81,
+ "High": 1143.81,
+ "Low": 1131.77,
+ "Close": 1136.22,
+ "Volume": 4045839616
},
{
- "date": "2019-10-02",
- "open": "2924.78",
- "high": "2924.78",
- "low": "2874.93",
- "close": "2887.61",
- "volume": "3912520000"
+ "Date": "2010-01-13",
+ "Open": 1137.31,
+ "High": 1148.4,
+ "Low": 1133.18,
+ "Close": 1145.68,
+ "Volume": 3538353152
},
{
- "date": "2019-10-03",
- "open": "2885.38",
- "high": "2911.13",
- "low": "2855.94",
- "close": "2910.63",
- "volume": "3503640000"
+ "Date": "2010-01-14",
+ "Open": 1145.68,
+ "High": 1150.41,
+ "Low": 1143.8,
+ "Close": 1148.46,
+ "Volume": 3441700864
},
{
- "date": "2019-10-04",
- "open": "2918.56",
- "high": "2953.74",
- "low": "2918.56",
- "close": "2952.01",
- "volume": "2990830000"
+ "Date": "2010-01-15",
+ "Open": 1147.72,
+ "High": 1147.77,
+ "Low": 1131.39,
+ "Close": 1136.03,
+ "Volume": 4416133632
},
{
- "date": "2019-10-07",
- "open": "2944.23",
- "high": "2959.75",
- "low": "2935.68",
- "close": "2938.79",
- "volume": "2940140000"
+ "Date": "2010-01-19",
+ "Open": 1136.03,
+ "High": 1150.45,
+ "Low": 1135.77,
+ "Close": 1150.23,
+ "Volume": 4007446784
},
{
- "date": "2019-10-08",
- "open": "2920.4",
- "high": "2925.47",
- "low": "2892.66",
- "close": "2893.06",
- "volume": "3356450000"
+ "Date": "2010-01-20",
+ "Open": 1147.95,
+ "High": 1147.95,
+ "Low": 1129.25,
+ "Close": 1138.04,
+ "Volume": 4104528896
},
{
- "date": "2019-10-09",
- "open": "2911.1",
- "high": "2929.32",
- "low": "2907.41",
- "close": "2919.4",
- "volume": "2726820000"
+ "Date": "2010-01-21",
+ "Open": 1138.68,
+ "High": 1141.58,
+ "Low": 1114.84,
+ "Close": 1116.48,
+ "Volume": 6072065024
},
{
- "date": "2019-10-10",
- "open": "2918.55",
- "high": "2948.46",
- "low": "2917.12",
- "close": "2938.13",
- "volume": "3217250000"
+ "Date": "2010-01-22",
+ "Open": 1115.49,
+ "High": 1115.49,
+ "Low": 1090.18,
+ "Close": 1091.76,
+ "Volume": 5476016128
},
{
- "date": "2019-10-11",
- "open": "2963.07",
- "high": "2993.28",
- "low": "2963.07",
- "close": "2970.27",
- "volume": "3580460000"
+ "Date": "2010-01-25",
+ "Open": 1092.4,
+ "High": 1102.97,
+ "Low": 1092.4,
+ "Close": 1096.78,
+ "Volume": 3894045184
},
{
- "date": "2019-10-14",
- "open": "2965.81",
- "high": "2972.84",
- "low": "2962.94",
- "close": "2966.15",
- "volume": "2557020000"
+ "Date": "2010-01-26",
+ "Open": 1095.8,
+ "High": 1103.69,
+ "Low": 1089.86,
+ "Close": 1092.17,
+ "Volume": 4225515776
},
{
- "date": "2019-10-15",
- "open": "2973.61",
- "high": "3003.28",
- "low": "2973.61",
- "close": "2995.68",
- "volume": "3340740000"
+ "Date": "2010-01-27",
+ "Open": 1091.94,
+ "High": 1099.51,
+ "Low": 1083.11,
+ "Close": 1097.5,
+ "Volume": 4642425856
},
{
- "date": "2019-10-16",
- "open": "2989.68",
- "high": "2997.54",
- "low": "2985.2",
- "close": "2989.69",
- "volume": "3222570000"
+ "Date": "2010-01-28",
+ "Open": 1096.93,
+ "High": 1100.22,
+ "Low": 1078.46,
+ "Close": 1084.53,
+ "Volume": 5055748096
},
{
- "date": "2019-10-17",
- "open": "3000.77",
- "high": "3008.29",
- "low": "2991.79",
- "close": "2997.95",
- "volume": "3115960000"
+ "Date": "2010-01-29",
+ "Open": 1087.61,
+ "High": 1096.45,
+ "Low": 1071.59,
+ "Close": 1073.87,
+ "Volume": 5242197504
},
{
- "date": "2019-10-18",
- "open": "2996.84",
- "high": "3000",
- "low": "2976.31",
- "close": "2986.2",
- "volume": "3264290000"
+ "Date": "2010-02-01",
+ "Open": 1073.89,
+ "High": 1089.38,
+ "Low": 1073.89,
+ "Close": 1089.19,
+ "Volume": 3608913152
},
{
- "date": "2019-10-21",
- "open": "2996.48",
- "high": "3007.33",
- "low": "2995.35",
- "close": "3006.72",
- "volume": "3271620000"
+ "Date": "2010-02-02",
+ "Open": 1090.05,
+ "High": 1104.73,
+ "Low": 1087.96,
+ "Close": 1103.32,
+ "Volume": 4151640320
},
{
- "date": "2019-10-22",
- "open": "3010.73",
- "high": "3014.57",
- "low": "2995.04",
- "close": "2995.99",
- "volume": "3523890000"
+ "Date": "2010-02-03",
+ "Open": 1100.67,
+ "High": 1102.72,
+ "Low": 1093.97,
+ "Close": 1097.28,
+ "Volume": 3844675584
},
{
- "date": "2019-10-23",
- "open": "2994.01",
- "high": "3004.78",
- "low": "2991.21",
- "close": "3004.52",
- "volume": "3392870000"
+ "Date": "2010-02-04",
+ "Open": 1097.25,
+ "High": 1097.25,
+ "Low": 1062.78,
+ "Close": 1063.11,
+ "Volume": 5139657728
},
{
- "date": "2019-10-24",
- "open": "3014.78",
- "high": "3016.07",
- "low": "3000.42",
- "close": "3010.29",
- "volume": "3692600000"
+ "Date": "2010-02-05",
+ "Open": 1064.12,
+ "High": 1067.13,
+ "Low": 1044.5,
+ "Close": 1066.19,
+ "Volume": 5384523264
},
{
- "date": "2019-10-25",
- "open": "3003.32",
- "high": "3027.39",
- "low": "3001.94",
- "close": "3022.55",
- "volume": "3370370000"
+ "Date": "2010-02-08",
+ "Open": 1065.51,
+ "High": 1071.2,
+ "Low": 1056.51,
+ "Close": 1056.74,
+ "Volume": 3617868288
},
{
- "date": "2019-10-28",
- "open": "3032.12",
- "high": "3044.08",
- "low": "3032.12",
- "close": "3039.42",
- "volume": "3521230000"
+ "Date": "2010-02-09",
+ "Open": 1060.06,
+ "High": 1079.28,
+ "Low": 1060.06,
+ "Close": 1070.52,
+ "Volume": 4260641024
},
{
- "date": "2019-10-29",
- "open": "3035.39",
- "high": "3047.87",
- "low": "3034.81",
- "close": "3036.89",
- "volume": "3589930000"
+ "Date": "2010-02-10",
+ "Open": 1069.68,
+ "High": 1073.67,
+ "Low": 1059.34,
+ "Close": 1068.13,
+ "Volume": 3681357824
},
{
- "date": "2019-10-30",
- "open": "3039.74",
- "high": "3050.1",
- "low": "3025.96",
- "close": "3046.77",
- "volume": "3776030000"
+ "Date": "2010-02-11",
+ "Open": 1067.1,
+ "High": 1080.04,
+ "Low": 1060.59,
+ "Close": 1078.47,
+ "Volume": 3716743168
},
{
- "date": "2019-10-31",
- "open": "3046.9",
- "high": "3046.9",
- "low": "3023.19",
- "close": "3037.56",
- "volume": "4139280000"
+ "Date": "2010-02-12",
+ "Open": 1075.95,
+ "High": 1077.81,
+ "Low": 1062.97,
+ "Close": 1075.51,
+ "Volume": 4131985920
},
{
- "date": "2019-11-01",
- "open": "3050.72",
- "high": "3066.95",
- "low": "3050.72",
- "close": "3066.91",
- "volume": "3930200000"
+ "Date": "2010-02-16",
+ "Open": 1079.13,
+ "High": 1095.67,
+ "Low": 1079.13,
+ "Close": 1094.87,
+ "Volume": 3541274368
},
{
- "date": "2019-11-04",
- "open": "3078.96",
- "high": "3085.2",
- "low": "3074.87",
- "close": "3078.27",
- "volume": "4146850000"
+ "Date": "2010-02-17",
+ "Open": 1096.14,
+ "High": 1101.03,
+ "Low": 1094.72,
+ "Close": 1099.51,
+ "Volume": 3670082816
},
{
- "date": "2019-11-05",
- "open": "3080.8",
- "high": "3083.95",
- "low": "3072.15",
- "close": "3074.62",
- "volume": "4486130000"
+ "Date": "2010-02-18",
+ "Open": 1099.03,
+ "High": 1108.24,
+ "Low": 1097.48,
+ "Close": 1106.75,
+ "Volume": 3250733312
},
{
- "date": "2019-11-06",
- "open": "3075.1",
- "high": "3078.34",
- "low": "3065.89",
- "close": "3076.78",
- "volume": "4458190000"
+ "Date": "2010-02-19",
+ "Open": 1105.49,
+ "High": 1112.42,
+ "Low": 1100.8,
+ "Close": 1109.17,
+ "Volume": 3574566144
},
{
- "date": "2019-11-07",
- "open": "3087.02",
- "high": "3097.77",
- "low": "3080.23",
- "close": "3085.18",
- "volume": "4144640000"
+ "Date": "2010-02-22",
+ "Open": 1110,
+ "High": 1112.29,
+ "Low": 1105.38,
+ "Close": 1108.01,
+ "Volume": 3279318016
},
{
- "date": "2019-11-08",
- "open": "3081.25",
- "high": "3093.09",
- "low": "3073.58",
- "close": "3093.08",
- "volume": "3499150000"
+ "Date": "2010-02-23",
+ "Open": 1107.49,
+ "High": 1108.58,
+ "Low": 1092.18,
+ "Close": 1094.6,
+ "Volume": 3703249152
},
{
- "date": "2019-11-11",
- "open": "3080.33",
- "high": "3088.33",
- "low": "3075.82",
- "close": "3087.01",
- "volume": "3035530000"
+ "Date": "2010-02-24",
+ "Open": 1095.89,
+ "High": 1106.42,
+ "Low": 1095.5,
+ "Close": 1105.24,
+ "Volume": 3479773440
},
{
- "date": "2019-11-12",
- "open": "3089.28",
- "high": "3102.61",
- "low": "3084.73",
- "close": "3091.84",
- "volume": "3466010000"
+ "Date": "2010-02-25",
+ "Open": 1101.24,
+ "High": 1103.5,
+ "Low": 1086.02,
+ "Close": 1102.94,
+ "Volume": 3824571904
},
{
- "date": "2019-11-13",
- "open": "3084.18",
- "high": "3098.06",
- "low": "3078.8",
- "close": "3094.04",
- "volume": "3509280000"
+ "Date": "2010-02-26",
+ "Open": 1103.1,
+ "High": 1107.24,
+ "Low": 1097.56,
+ "Close": 1104.49,
+ "Volume": 3589160448
},
{
- "date": "2019-11-14",
- "open": "3090.75",
- "high": "3098.2",
- "low": "3083.26",
- "close": "3096.63",
- "volume": "3276070000"
+ "Date": "2010-03-01",
+ "Open": 1105.36,
+ "High": 1116.11,
+ "Low": 1105.36,
+ "Close": 1115.71,
+ "Volume": 3221973248
},
{
- "date": "2019-11-15",
- "open": "3107.92",
- "high": "3120.46",
- "low": "3104.6",
- "close": "3120.46",
- "volume": "3335650000"
+ "Date": "2010-03-02",
+ "Open": 1117.01,
+ "High": 1123.46,
+ "Low": 1116.51,
+ "Close": 1118.31,
+ "Volume": 3567216384
},
{
- "date": "2019-11-18",
- "open": "3117.91",
- "high": "3124.17",
- "low": "3112.06",
- "close": "3122.03",
- "volume": "3436690000"
+ "Date": "2010-03-03",
+ "Open": 1119.36,
+ "High": 1125.64,
+ "Low": 1116.58,
+ "Close": 1118.79,
+ "Volume": 3365020416
},
{
- "date": "2019-11-19",
- "open": "3127.45",
- "high": "3127.64",
- "low": "3113.47",
- "close": "3120.18",
- "volume": "3590070000"
+ "Date": "2010-03-04",
+ "Open": 1119.12,
+ "High": 1123.73,
+ "Low": 1116.66,
+ "Close": 1122.97,
+ "Volume": 3352230144
},
{
- "date": "2019-11-20",
- "open": "3114.66",
- "high": "3118.97",
- "low": "3091.41",
- "close": "3108.46",
- "volume": "4034890000"
+ "Date": "2010-03-05",
+ "Open": 1125.12,
+ "High": 1139.38,
+ "Low": 1125.12,
+ "Close": 1138.7,
+ "Volume": 3453436928
},
{
- "date": "2019-11-21",
- "open": "3108.49",
- "high": "3110.11",
- "low": "3094.55",
- "close": "3103.54",
- "volume": "3720560000"
+ "Date": "2010-03-08",
+ "Open": 1138.4,
+ "High": 1141.05,
+ "Low": 1136.77,
+ "Close": 1138.5,
+ "Volume": 3222214400
},
{
- "date": "2019-11-22",
- "open": "3111.41",
- "high": "3112.87",
- "low": "3099.26",
- "close": "3110.29",
- "volume": "3226780000"
+ "Date": "2010-03-09",
+ "Open": 1137.56,
+ "High": 1145.37,
+ "Low": 1134.9,
+ "Close": 1140.45,
+ "Volume": 4558537728
},
{
- "date": "2019-11-25",
- "open": "3117.44",
- "high": "3133.83",
- "low": "3117.44",
- "close": "3133.64",
- "volume": "3511530000"
+ "Date": "2010-03-10",
+ "Open": 1140.22,
+ "High": 1148.26,
+ "Low": 1140.09,
+ "Close": 1145.61,
+ "Volume": 4683491328
},
{
- "date": "2019-11-26",
- "open": "3134.85",
- "high": "3142.69",
- "low": "3131",
- "close": "3140.52",
- "volume": "4595590000"
+ "Date": "2010-03-11",
+ "Open": 1143.96,
+ "High": 1150.24,
+ "Low": 1138.99,
+ "Close": 1150.24,
+ "Volume": 4085642752
},
{
- "date": "2019-11-27",
- "open": "3145.49",
- "high": "3154.26",
- "low": "3143.41",
- "close": "3153.63",
- "volume": "3033090000"
+ "Date": "2010-03-12",
+ "Open": 1151.71,
+ "High": 1153.41,
+ "Low": 1146.97,
+ "Close": 1149.99,
+ "Volume": 4282005504
},
{
- "date": "2019-11-29",
- "open": "3147.18",
- "high": "3150.3",
- "low": "3139.34",
- "close": "3140.98",
- "volume": "1743020000"
+ "Date": "2010-03-15",
+ "Open": 1148.53,
+ "High": 1150.98,
+ "Low": 1141.45,
+ "Close": 1150.51,
+ "Volume": 3620314624
},
{
- "date": "2019-12-02",
- "open": "3143.85",
- "high": "3144.31",
- "low": "3110.78",
- "close": "3113.87",
- "volume": "3268740000"
+ "Date": "2010-03-16",
+ "Open": 1150.83,
+ "High": 1160.28,
+ "Low": 1150.35,
+ "Close": 1159.46,
+ "Volume": 3837815296
},
{
- "date": "2019-12-03",
- "open": "3087.41",
- "high": "3094.97",
- "low": "3070.33",
- "close": "3093.2",
- "volume": "3653390000"
+ "Date": "2010-03-17",
+ "Open": 1159.94,
+ "High": 1169.84,
+ "Low": 1159.94,
+ "Close": 1166.21,
+ "Volume": 4125192192
},
{
- "date": "2019-12-04",
- "open": "3103.5",
- "high": "3119.38",
- "low": "3102.53",
- "close": "3112.76",
- "volume": "3695030000"
+ "Date": "2010-03-18",
+ "Open": 1166.13,
+ "High": 1167.77,
+ "Low": 1161.16,
+ "Close": 1165.83,
+ "Volume": 3589565440
},
{
- "date": "2019-12-05",
- "open": "3119.21",
- "high": "3119.45",
- "low": "3103.76",
- "close": "3117.43",
- "volume": "3355750000"
+ "Date": "2010-03-19",
+ "Open": 1166.68,
+ "High": 1169.2,
+ "Low": 1155.33,
+ "Close": 1159.9,
+ "Volume": 4914150400
},
{
- "date": "2019-12-06",
- "open": "3134.62",
- "high": "3150.6",
- "low": "3134.62",
- "close": "3145.91",
- "volume": "3479480000"
+ "Date": "2010-03-22",
+ "Open": 1157.25,
+ "High": 1167.82,
+ "Low": 1152.88,
+ "Close": 1165.81,
+ "Volume": 3575837184
},
{
- "date": "2019-12-09",
- "open": "3141.86",
- "high": "3148.87",
- "low": "3135.46",
- "close": "3135.96",
- "volume": "3345990000"
+ "Date": "2010-03-23",
+ "Open": 1166.47,
+ "High": 1174.72,
+ "Low": 1163.83,
+ "Close": 1174.17,
+ "Volume": 3681251584
},
{
- "date": "2019-12-10",
- "open": "3135.36",
- "high": "3142.12",
- "low": "3126.09",
- "close": "3132.52",
- "volume": "3343790000"
+ "Date": "2010-03-24",
+ "Open": 1172.7,
+ "High": 1173.04,
+ "Low": 1166.01,
+ "Close": 1167.72,
+ "Volume": 3839142400
},
{
- "date": "2019-12-11",
- "open": "3135.75",
- "high": "3143.98",
- "low": "3133.21",
- "close": "3141.63",
- "volume": "3252540000"
+ "Date": "2010-03-25",
+ "Open": 1170.03,
+ "High": 1180.69,
+ "Low": 1165.09,
+ "Close": 1165.73,
+ "Volume": 4777767936
},
{
- "date": "2019-12-12",
- "open": "3141.23",
- "high": "3176.28",
- "low": "3138.47",
- "close": "3168.57",
- "volume": "3990690000"
+ "Date": "2010-03-26",
+ "Open": 1167.58,
+ "High": 1173.93,
+ "Low": 1161.48,
+ "Close": 1166.59,
+ "Volume": 3762344448
},
{
- "date": "2019-12-13",
- "open": "3166.65",
- "high": "3182.68",
- "low": "3156.51",
- "close": "3168.8",
- "volume": "3736870000"
+ "Date": "2010-03-29",
+ "Open": 1167.71,
+ "High": 1174.85,
+ "Low": 1167.71,
+ "Close": 1173.22,
+ "Volume": 3600199680
},
{
- "date": "2019-12-16",
- "open": "3183.63",
- "high": "3197.71",
- "low": "3183.63",
- "close": "3191.45",
- "volume": "4051790000"
+ "Date": "2010-03-30",
+ "Open": 1173.75,
+ "High": 1177.83,
+ "Low": 1168.92,
+ "Close": 1173.27,
+ "Volume": 3371431680
},
{
- "date": "2019-12-17",
- "open": "3195.4",
- "high": "3198.22",
- "low": "3191.03",
- "close": "3192.52",
- "volume": "3837540000"
+ "Date": "2010-03-31",
+ "Open": 1171.75,
+ "High": 1174.56,
+ "Low": 1165.77,
+ "Close": 1169.43,
+ "Volume": 3784991488
},
{
- "date": "2019-12-18",
- "open": "3195.21",
- "high": "3198.48",
- "low": "3191.14",
- "close": "3191.14",
- "volume": "4014080000"
+ "Date": "2010-04-01",
+ "Open": 1171.23,
+ "High": 1181.43,
+ "Low": 1170.69,
+ "Close": 1178.1,
+ "Volume": 3255269120
},
{
- "date": "2019-12-19",
- "open": "3192.32",
- "high": "3205.48",
- "low": "3192.32",
- "close": "3205.37",
- "volume": "3720450000"
+ "Date": "2010-04-05",
+ "Open": 1178.71,
+ "High": 1187.73,
+ "Low": 1178.71,
+ "Close": 1187.44,
+ "Volume": 2974016768
},
{
- "date": "2019-12-20",
- "open": "3223.33",
- "high": "3225.65",
- "low": "3216.03",
- "close": "3221.22",
- "volume": "6454270000"
+ "Date": "2010-04-06",
+ "Open": 1186.01,
+ "High": 1191.8,
+ "Low": 1182.77,
+ "Close": 1189.44,
+ "Volume": 3268499200
},
{
- "date": "2019-12-23",
- "open": "3226.05",
- "high": "3227.78",
- "low": "3222.3",
- "close": "3224.01",
- "volume": "3060610000"
+ "Date": "2010-04-07",
+ "Open": 1188.23,
+ "High": 1189.6,
+ "Low": 1177.25,
+ "Close": 1182.45,
+ "Volume": 4105639424
},
{
- "date": "2019-12-24",
- "open": "3225.45",
- "high": "3226.43",
- "low": "3220.51",
- "close": "3223.38",
- "volume": "1296540000"
+ "Date": "2010-04-08",
+ "Open": 1181.75,
+ "High": 1188.55,
+ "Low": 1175.12,
+ "Close": 1186.44,
+ "Volume": 3787994880
},
{
- "date": "2019-12-26",
- "open": "3227.2",
- "high": "3240.08",
- "low": "3227.2",
- "close": "3239.91",
- "volume": "2160680000"
+ "Date": "2010-04-09",
+ "Open": 1187.47,
+ "High": 1194.66,
+ "Low": 1187.15,
+ "Close": 1194.37,
+ "Volume": 3437672960
},
{
- "date": "2019-12-27",
- "open": "3247.23",
- "high": "3247.93",
- "low": "3234.37",
- "close": "3240.02",
- "volume": "2428670000"
+ "Date": "2010-04-12",
+ "Open": 1194.94,
+ "High": 1199.2,
+ "Low": 1194.71,
+ "Close": 1196.48,
+ "Volume": 3147840512
},
{
- "date": "2019-12-30",
- "open": "3240.09",
- "high": "3240.92",
- "low": "3216.57",
- "close": "3221.29",
- "volume": "3013290000"
+ "Date": "2010-04-13",
+ "Open": 1195.94,
+ "High": 1199.04,
+ "Low": 1188.82,
+ "Close": 1197.3,
+ "Volume": 3824053504
},
{
- "date": "2019-12-31",
- "open": "3215.18",
- "high": "3231.72",
- "low": "3212.03",
- "close": "3230.78",
- "volume": "2893810000"
+ "Date": "2010-04-14",
+ "Open": 1198.69,
+ "High": 1210.65,
+ "Low": 1198.69,
+ "Close": 1210.65,
+ "Volume": 4919778304
},
{
- "date": "2020-01-02",
- "open": "3244.67",
- "high": "3258.14",
- "low": "3235.53",
- "close": "3257.85",
- "volume": "3458250000"
+ "Date": "2010-04-15",
+ "Open": 1210.77,
+ "High": 1213.92,
+ "Low": 1208.5,
+ "Close": 1211.67,
+ "Volume": 5120043008
},
{
- "date": "2020-01-03",
- "open": "3226.36",
- "high": "3246.15",
- "low": "3222.34",
- "close": "3234.85",
- "volume": "3461290000"
+ "Date": "2010-04-16",
+ "Open": 1210.17,
+ "High": 1210.17,
+ "Low": 1186.77,
+ "Close": 1192.13,
+ "Volume": 7063003136
},
{
- "date": "2020-01-06",
- "open": "3217.55",
- "high": "3246.84",
- "low": "3214.64",
- "close": "3246.28",
- "volume": "3674070000"
+ "Date": "2010-04-19",
+ "Open": 1192.06,
+ "High": 1197.87,
+ "Low": 1183.68,
+ "Close": 1197.52,
+ "Volume": 5477487104
},
{
- "date": "2020-01-07",
- "open": "3241.86",
- "high": "3244.91",
- "low": "3232.43",
- "close": "3237.18",
- "volume": "3420380000"
+ "Date": "2010-04-20",
+ "Open": 1199.04,
+ "High": 1208.58,
+ "Low": 1199.04,
+ "Close": 1207.17,
+ "Volume": 4424126976
},
{
- "date": "2020-01-08",
- "open": "3238.59",
- "high": "3267.07",
- "low": "3236.67",
- "close": "3253.05",
- "volume": "3720890000"
+ "Date": "2010-04-21",
+ "Open": 1207.16,
+ "High": 1210.99,
+ "Low": 1198.85,
+ "Close": 1205.94,
+ "Volume": 4967438336
},
{
- "date": "2020-01-09",
- "open": "3266.03",
- "high": "3275.58",
- "low": "3263.67",
- "close": "3274.7",
- "volume": "3638390000"
+ "Date": "2010-04-22",
+ "Open": 1202.52,
+ "High": 1210.27,
+ "Low": 1190.19,
+ "Close": 1208.67,
+ "Volume": 5240805888
},
{
- "date": "2020-01-10",
- "open": "3281.81",
- "high": "3282.99",
- "low": "3260.86",
- "close": "3265.35",
- "volume": "3212970000"
+ "Date": "2010-04-23",
+ "Open": 1207.87,
+ "High": 1217.28,
+ "Low": 1205.1,
+ "Close": 1217.28,
+ "Volume": 4552244224
},
{
- "date": "2020-01-13",
- "open": "3271.13",
- "high": "3288.13",
- "low": "3268.43",
- "close": "3288.13",
- "volume": "3456380000"
+ "Date": "2010-04-26",
+ "Open": 1217.07,
+ "High": 1219.8,
+ "Low": 1211.07,
+ "Close": 1212.05,
+ "Volume": 4638755840
},
{
- "date": "2020-01-14",
- "open": "3285.35",
- "high": "3294.25",
- "low": "3277.19",
- "close": "3283.15",
- "volume": "3665130000"
+ "Date": "2010-04-27",
+ "Open": 1209.92,
+ "High": 1211.38,
+ "Low": 1181.62,
+ "Close": 1183.71,
+ "Volume": 6041622016
},
{
- "date": "2020-01-15",
- "open": "3282.27",
- "high": "3298.66",
- "low": "3280.69",
- "close": "3289.29",
- "volume": "3716840000"
+ "Date": "2010-04-28",
+ "Open": 1184.59,
+ "High": 1195.05,
+ "Low": 1181.81,
+ "Close": 1191.36,
+ "Volume": 5258340864
},
{
- "date": "2020-01-16",
- "open": "3302.97",
- "high": "3317.11",
- "low": "3302.82",
- "close": "3316.81",
- "volume": "3535080000"
+ "Date": "2010-04-29",
+ "Open": 1193.3,
+ "High": 1209.36,
+ "Low": 1193.3,
+ "Close": 1206.78,
+ "Volume": 4790334976
},
{
- "date": "2020-01-17",
- "open": "3323.66",
- "high": "3329.88",
- "low": "3318.86",
- "close": "3329.62",
- "volume": "3698170000"
+ "Date": "2010-04-30",
+ "Open": 1206.77,
+ "High": 1207.99,
+ "Low": 1186.32,
+ "Close": 1186.69,
+ "Volume": 5103112704
},
{
- "date": "2020-01-21",
- "open": "3321.03",
- "high": "3329.79",
- "low": "3316.61",
- "close": "3320.79",
- "volume": "4105340000"
+ "Date": "2010-05-03",
+ "Open": 1188.58,
+ "High": 1205.13,
+ "Low": 1188.58,
+ "Close": 1202.26,
+ "Volume": 3754961152
},
{
- "date": "2020-01-22",
- "open": "3330.02",
- "high": "3337.77",
- "low": "3320.04",
- "close": "3321.75",
- "volume": "3619850000"
+ "Date": "2010-05-04",
+ "Open": 1197.5,
+ "High": 1197.5,
+ "Low": 1168.12,
+ "Close": 1173.6,
+ "Volume": 5307553792
},
{
- "date": "2020-01-23",
- "open": "3315.77",
- "high": "3326.88",
- "low": "3301.87",
- "close": "3325.54",
- "volume": "3764860000"
+ "Date": "2010-05-05",
+ "Open": 1169.24,
+ "High": 1175.95,
+ "Low": 1158.15,
+ "Close": 1165.87,
+ "Volume": 5367542784
},
{
- "date": "2020-01-24",
- "open": "3333.1",
- "high": "3333.18",
- "low": "3281.53",
- "close": "3295.47",
- "volume": "3707130000"
+ "Date": "2010-05-06",
+ "Open": 1164.38,
+ "High": 1167.58,
+ "Low": 1065.79,
+ "Close": 1128.15,
+ "Volume": 8525122048
},
{
- "date": "2020-01-27",
- "open": "3247.16",
- "high": "3258.85",
- "low": "3234.5",
- "close": "3243.63",
- "volume": "3823100000"
+ "Date": "2010-05-07",
+ "Open": 1127.04,
+ "High": 1135.13,
+ "Low": 1094.15,
+ "Close": 1110.88,
+ "Volume": 7934273536
},
{
- "date": "2020-01-28",
- "open": "3255.35",
- "high": "3285.78",
- "low": "3253.22",
- "close": "3276.24",
- "volume": "3526720000"
+ "Date": "2010-05-10",
+ "Open": 1122.27,
+ "High": 1163.85,
+ "Low": 1122.27,
+ "Close": 1159.73,
+ "Volume": 5928015872
},
{
- "date": "2020-01-29",
- "open": "3289.46",
- "high": "3293.47",
- "low": "3271.89",
- "close": "3273.4",
- "volume": "3584500000"
+ "Date": "2010-05-11",
+ "Open": 1156.39,
+ "High": 1170.48,
+ "Low": 1147.71,
+ "Close": 1155.79,
+ "Volume": 4779282944
},
{
- "date": "2020-01-30",
- "open": "3256.45",
- "high": "3285.91",
- "low": "3242.8",
- "close": "3283.66",
- "volume": "3787250000"
+ "Date": "2010-05-12",
+ "Open": 1155.43,
+ "High": 1172.87,
+ "Low": 1155.43,
+ "Close": 1171.67,
+ "Volume": 4326981120
},
{
- "date": "2020-01-31",
- "open": "3282.33",
- "high": "3282.33",
- "low": "3214.68",
- "close": "3225.52",
- "volume": "4527830000"
+ "Date": "2010-05-13",
+ "Open": 1170.04,
+ "High": 1173.57,
+ "Low": 1156.14,
+ "Close": 1157.44,
+ "Volume": 4015984384
},
{
- "date": "2020-02-03",
- "open": "3235.66",
- "high": "3268.44",
- "low": "3235.66",
- "close": "3248.92",
- "volume": "3757910000"
+ "Date": "2010-05-14",
+ "Open": 1157.19,
+ "High": 1157.19,
+ "Low": 1126.14,
+ "Close": 1135.68,
+ "Volume": 5040167936
},
{
- "date": "2020-02-04",
- "open": "3280.61",
- "high": "3306.92",
- "low": "3280.61",
- "close": "3297.59",
- "volume": "3995320000"
+ "Date": "2010-05-17",
+ "Open": 1136.52,
+ "High": 1141.88,
+ "Low": 1114.96,
+ "Close": 1136.94,
+ "Volume": 4820618752
},
{
- "date": "2020-02-05",
- "open": "3324.91",
- "high": "3337.58",
- "low": "3313.75",
- "close": "3334.69",
- "volume": "4117730000"
+ "Date": "2010-05-18",
+ "Open": 1138.78,
+ "High": 1148.66,
+ "Low": 1117.2,
+ "Close": 1120.8,
+ "Volume": 5117999616
},
{
- "date": "2020-02-06",
- "open": "3344.92",
- "high": "3347.96",
- "low": "3334.39",
- "close": "3345.78",
- "volume": "3868370000"
+ "Date": "2010-05-19",
+ "Open": 1119.57,
+ "High": 1124.27,
+ "Low": 1100.66,
+ "Close": 1115.05,
+ "Volume": 5480535552
},
{
- "date": "2020-02-07",
- "open": "3335.54",
- "high": "3341.42",
- "low": "3322.12",
- "close": "3327.71",
- "volume": "3730650000"
+ "Date": "2010-05-20",
+ "Open": 1107.34,
+ "High": 1107.34,
+ "Low": 1071.58,
+ "Close": 1071.59,
+ "Volume": 6828686848
},
{
- "date": "2020-02-10",
- "open": "3318.28",
- "high": "3352.26",
- "low": "3317.77",
- "close": "3352.09",
- "volume": "3450350000"
+ "Date": "2010-05-21",
+ "Open": 1067.26,
+ "High": 1090.16,
+ "Low": 1055.9,
+ "Close": 1087.69,
+ "Volume": 6920941056
},
{
- "date": "2020-02-11",
- "open": "3365.87",
- "high": "3375.63",
- "low": "3352.72",
- "close": "3357.75",
- "volume": "3760550000"
+ "Date": "2010-05-24",
+ "Open": 1084.78,
+ "High": 1089.95,
+ "Low": 1072.7,
+ "Close": 1073.65,
+ "Volume": 4357519360
},
{
- "date": "2020-02-12",
- "open": "3370.5",
- "high": "3381.47",
- "low": "3369.72",
- "close": "3379.45",
- "volume": "3926380000"
+ "Date": "2010-05-25",
+ "Open": 1067.42,
+ "High": 1074.75,
+ "Low": 1040.78,
+ "Close": 1074.03,
+ "Volume": 6056535552
},
{
- "date": "2020-02-13",
- "open": "3365.9",
- "high": "3385.09",
- "low": "3360.52",
- "close": "3373.94",
- "volume": "3498240000"
+ "Date": "2010-05-26",
+ "Open": 1075.51,
+ "High": 1090.75,
+ "Low": 1065.59,
+ "Close": 1067.95,
+ "Volume": 5970174464
},
{
- "date": "2020-02-14",
- "open": "3378.08",
- "high": "3380.69",
- "low": "3366.15",
- "close": "3380.16",
- "volume": "3398040000"
+ "Date": "2010-05-27",
+ "Open": 1074.27,
+ "High": 1103.52,
+ "Low": 1074.27,
+ "Close": 1103.06,
+ "Volume": 4530019840
},
{
- "date": "2020-02-18",
- "open": "3369.04",
- "high": "3375.01",
- "low": "3355.61",
- "close": "3370.29",
- "volume": "3746720000"
+ "Date": "2010-05-28",
+ "Open": 1102.59,
+ "High": 1102.59,
+ "Low": 1084.78,
+ "Close": 1089.41,
+ "Volume": 4132077824
},
{
- "date": "2020-02-19",
- "open": "3380.39",
- "high": "3393.52",
- "low": "3378.83",
- "close": "3386.15",
- "volume": "3600150000"
+ "Date": "2010-06-01",
+ "Open": 1087.3,
+ "High": 1094.77,
+ "Low": 1069.89,
+ "Close": 1070.71,
+ "Volume": 4249033216
},
{
- "date": "2020-02-20",
- "open": "3380.45",
- "high": "3389.15",
- "low": "3341.02",
- "close": "3373.23",
- "volume": "4007320000"
+ "Date": "2010-06-02",
+ "Open": 1073.01,
+ "High": 1098.56,
+ "Low": 1072.03,
+ "Close": 1098.38,
+ "Volume": 4068384256
},
{
- "date": "2020-02-21",
- "open": "3360.5",
- "high": "3360.76",
- "low": "3328.45",
- "close": "3337.75",
- "volume": "3899270000"
+ "Date": "2010-06-03",
+ "Open": 1098.82,
+ "High": 1105.67,
+ "Low": 1091.81,
+ "Close": 1102.83,
+ "Volume": 3996120832
},
{
- "date": "2020-02-24",
- "open": "3257.61",
- "high": "3259.81",
- "low": "3214.65",
- "close": "3225.89",
- "volume": "4842960000"
+ "Date": "2010-06-04",
+ "Open": 1098.43,
+ "High": 1098.43,
+ "Low": 1060.5,
+ "Close": 1064.88,
+ "Volume": 5300555776
},
{
- "date": "2020-02-25",
- "open": "3238.94",
- "high": "3246.99",
- "low": "3118.77",
- "close": "3128.21",
- "volume": "5591510000"
+ "Date": "2010-06-07",
+ "Open": 1065.84,
+ "High": 1071.36,
+ "Low": 1049.86,
+ "Close": 1050.47,
+ "Volume": 4661439488
},
{
- "date": "2020-02-26",
- "open": "3139.9",
- "high": "3182.51",
- "low": "3108.99",
- "close": "3116.39",
- "volume": "5478110000"
+ "Date": "2010-06-08",
+ "Open": 1050.81,
+ "High": 1063.15,
+ "Low": 1042.17,
+ "Close": 1062,
+ "Volume": 5168292352
},
{
- "date": "2020-02-27",
- "open": "3062.54",
- "high": "3097.07",
- "low": "2977.39",
- "close": "2978.76",
- "volume": "7058840000"
+ "Date": "2010-06-09",
+ "Open": 1062.75,
+ "High": 1077.74,
+ "Low": 1052.25,
+ "Close": 1055.69,
+ "Volume": 5029044736
},
{
- "date": "2020-02-28",
- "open": "2916.9",
- "high": "2959.72",
- "low": "2855.84",
- "close": "2954.22",
- "volume": "8563850000"
+ "Date": "2010-06-10",
+ "Open": 1058.77,
+ "High": 1087.85,
+ "Low": 1058.77,
+ "Close": 1086.84,
+ "Volume": 4245775104
},
{
- "date": "2020-03-02",
- "open": "2974.28",
- "high": "3090.96",
- "low": "2945.19",
- "close": "3090.23",
- "volume": "6376400000"
+ "Date": "2010-06-11",
+ "Open": 1082.65,
+ "High": 1092.25,
+ "Low": 1077.12,
+ "Close": 1091.6,
+ "Volume": 3330978304
},
{
- "date": "2020-03-03",
- "open": "3096.46",
- "high": "3136.72",
- "low": "2976.63",
- "close": "3003.37",
- "volume": "6355940000"
+ "Date": "2010-06-14",
+ "Open": 1095,
+ "High": 1105.91,
+ "Low": 1089.03,
+ "Close": 1089.63,
+ "Volume": 3427189248
},
{
- "date": "2020-03-04",
- "open": "3045.75",
- "high": "3130.97",
- "low": "3034.38",
- "close": "3130.12",
- "volume": "5035480000"
+ "Date": "2010-06-15",
+ "Open": 1091.21,
+ "High": 1115.59,
+ "Low": 1091.21,
+ "Close": 1115.23,
+ "Volume": 3752534784
},
{
- "date": "2020-03-05",
- "open": "3075.7",
- "high": "3083.04",
- "low": "2999.83",
- "close": "3023.94",
- "volume": "5575550000"
+ "Date": "2010-06-16",
+ "Open": 1114.02,
+ "High": 1118.74,
+ "Low": 1107.13,
+ "Close": 1114.61,
+ "Volume": 3414455808
},
{
- "date": "2020-03-06",
- "open": "2954.2",
- "high": "2985.93",
- "low": "2901.54",
- "close": "2972.37",
- "volume": "6552140000"
+ "Date": "2010-06-17",
+ "Open": 1115.98,
+ "High": 1117.72,
+ "Low": 1105.87,
+ "Close": 1116.04,
+ "Volume": 3540585216
},
{
- "date": "2020-03-09",
- "open": "2863.89",
- "high": "2863.89",
- "low": "2734.43",
- "close": "2746.56",
- "volume": "8423050000"
+ "Date": "2010-06-18",
+ "Open": 1116.16,
+ "High": 1121.01,
+ "Low": 1113.93,
+ "Close": 1117.51,
+ "Volume": 3901576704
},
{
- "date": "2020-03-10",
- "open": "2813.48",
- "high": "2882.59",
- "low": "2734",
- "close": "2882.23",
- "volume": "7635960000"
+ "Date": "2010-06-21",
+ "Open": 1122.79,
+ "High": 1131.23,
+ "Low": 1108.24,
+ "Close": 1113.2,
+ "Volume": 3492754688
},
{
- "date": "2020-03-11",
- "open": "2825.6",
- "high": "2825.6",
- "low": "2707.22",
- "close": "2741.38",
- "volume": "7374110000"
+ "Date": "2010-06-22",
+ "Open": 1113.9,
+ "High": 1118.5,
+ "Low": 1094.18,
+ "Close": 1095.31,
+ "Volume": 3592353792
},
{
- "date": "2020-03-12",
- "open": "2630.86",
- "high": "2660.95",
- "low": "2478.86",
- "close": "2480.64",
- "volume": "8829380000"
+ "Date": "2010-06-23",
+ "Open": 1095.57,
+ "High": 1099.64,
+ "Low": 1085.31,
+ "Close": 1092.04,
+ "Volume": 3709421568
},
{
- "date": "2020-03-13",
- "open": "2569.99",
- "high": "2711.33",
- "low": "2492.37",
- "close": "2711.02",
- "volume": "8258670000"
+ "Date": "2010-06-24",
+ "Open": 1090.93,
+ "High": 1090.93,
+ "Low": 1071.6,
+ "Close": 1073.69,
+ "Volume": 4177382144
},
{
- "date": "2020-03-16",
- "open": "2508.59",
- "high": "2562.98",
- "low": "2380.94",
- "close": "2386.13",
- "volume": "7781540000"
+ "Date": "2010-06-25",
+ "Open": 1075.1,
+ "High": 1083.56,
+ "Low": 1067.89,
+ "Close": 1076.76,
+ "Volume": 5743042560
},
{
- "date": "2020-03-17",
- "open": "2425.66",
- "high": "2553.93",
- "low": "2367.04",
- "close": "2529.19",
- "volume": "8358500000"
+ "Date": "2010-06-28",
+ "Open": 1077.5,
+ "High": 1082.6,
+ "Low": 1071.45,
+ "Close": 1074.57,
+ "Volume": 3430037248
},
{
- "date": "2020-03-18",
- "open": "2436.5",
- "high": "2453.57",
- "low": "2280.52",
- "close": "2398.1",
- "volume": "8755780000"
+ "Date": "2010-06-29",
+ "Open": 1071.1,
+ "High": 1071.1,
+ "Low": 1035.18,
+ "Close": 1041.24,
+ "Volume": 5333449216
},
{
- "date": "2020-03-19",
- "open": "2393.48",
- "high": "2466.97",
- "low": "2319.78",
- "close": "2409.39",
- "volume": "7946710000"
+ "Date": "2010-06-30",
+ "Open": 1040.56,
+ "High": 1048.08,
+ "Low": 1028.33,
+ "Close": 1030.71,
+ "Volume": 4406643712
},
{
- "date": "2020-03-20",
- "open": "2431.94",
- "high": "2453.01",
- "low": "2295.56",
- "close": "2304.92",
- "volume": "9044690000"
+ "Date": "2010-07-01",
+ "Open": 1031.1,
+ "High": 1033.58,
+ "Low": 1010.91,
+ "Close": 1027.37,
+ "Volume": 5458935808
},
{
- "date": "2020-03-23",
- "open": "2290.71",
- "high": "2300.73",
- "low": "2191.86",
- "close": "2237.4",
- "volume": "7402180000"
+ "Date": "2010-07-02",
+ "Open": 1027.65,
+ "High": 1032.95,
+ "Low": 1015.93,
+ "Close": 1022.58,
+ "Volume": 3300622592
},
{
- "date": "2020-03-24",
- "open": "2344.44",
- "high": "2449.71",
- "low": "2344.44",
- "close": "2447.33",
- "volume": "7547350000"
+ "Date": "2010-07-06",
+ "Open": 1028.09,
+ "High": 1042.5,
+ "Low": 1018.35,
+ "Close": 1028.06,
+ "Volume": 4037061376
},
{
- "date": "2020-03-25",
- "open": "2457.77",
- "high": "2571.42",
- "low": "2407.53",
- "close": "2475.56",
- "volume": "8285670000"
+ "Date": "2010-07-07",
+ "Open": 1028.54,
+ "High": 1060.89,
+ "Low": 1028.54,
+ "Close": 1060.27,
+ "Volume": 4192905472
},
{
- "date": "2020-03-26",
- "open": "2501.29",
- "high": "2637.01",
- "low": "2500.72",
- "close": "2630.07",
- "volume": "7753160000"
+ "Date": "2010-07-08",
+ "Open": 1062.92,
+ "High": 1071.25,
+ "Low": 1058.24,
+ "Close": 1070.25,
+ "Volume": 3835552000
},
{
- "date": "2020-03-27",
- "open": "2555.87",
- "high": "2615.91",
- "low": "2520.02",
- "close": "2541.47",
- "volume": "6194330000"
+ "Date": "2010-07-09",
+ "Open": 1070.5,
+ "High": 1078.16,
+ "Low": 1068.1,
+ "Close": 1077.96,
+ "Volume": 2932698880
},
{
- "date": "2020-03-30",
- "open": "2558.98",
- "high": "2631.8",
- "low": "2545.28",
- "close": "2626.65",
- "volume": "5746220000"
+ "Date": "2010-07-12",
+ "Open": 1077.23,
+ "High": 1080.78,
+ "Low": 1070.45,
+ "Close": 1078.75,
+ "Volume": 2936043008
},
{
- "date": "2020-03-31",
- "open": "2614.69",
- "high": "2641.39",
- "low": "2571.15",
- "close": "2584.59",
- "volume": "6568290000"
+ "Date": "2010-07-13",
+ "Open": 1080.65,
+ "High": 1099.46,
+ "Low": 1080.65,
+ "Close": 1095.34,
+ "Volume": 4029771008
},
{
- "date": "2020-04-01",
- "open": "2498.08",
- "high": "2522.75",
- "low": "2447.49",
- "close": "2470.5",
- "volume": "5947900000"
+ "Date": "2010-07-14",
+ "Open": 1095.61,
+ "High": 1099.08,
+ "Low": 1087.68,
+ "Close": 1095.17,
+ "Volume": 3691981824
},
{
- "date": "2020-04-02",
- "open": "2458.54",
- "high": "2533.22",
- "low": "2455.79",
- "close": "2526.9",
- "volume": "6454990000"
+ "Date": "2010-07-15",
+ "Open": 1094.46,
+ "High": 1098.66,
+ "Low": 1080.53,
+ "Close": 1096.48,
+ "Volume": 3933602304
},
{
- "date": "2020-04-03",
- "open": "2514.92",
- "high": "2538.18",
- "low": "2459.96",
- "close": "2488.65",
- "volume": "6087190000"
+ "Date": "2010-07-16",
+ "Open": 1093.85,
+ "High": 1093.85,
+ "Low": 1063.32,
+ "Close": 1064.88,
+ "Volume": 4823801856
},
{
- "date": "2020-04-06",
- "open": "2578.28",
- "high": "2676.85",
- "low": "2574.57",
- "close": "2663.68",
- "volume": "6391860000"
+ "Date": "2010-07-19",
+ "Open": 1066.85,
+ "High": 1074.7,
+ "Low": 1061.11,
+ "Close": 1071.25,
+ "Volume": 3542772992
},
{
- "date": "2020-04-07",
- "open": "2738.65",
- "high": "2756.89",
- "low": "2657.67",
- "close": "2659.41",
- "volume": "7040720000"
+ "Date": "2010-07-20",
+ "Open": 1064.53,
+ "High": 1083.94,
+ "Low": 1056.88,
+ "Close": 1083.48,
+ "Volume": 3997425920
},
{
- "date": "2020-04-08",
- "open": "2685",
- "high": "2760.75",
- "low": "2663.3",
- "close": "2749.98",
- "volume": "5856370000"
+ "Date": "2010-07-21",
+ "Open": 1086.67,
+ "High": 1088.96,
+ "Low": 1065.25,
+ "Close": 1069.59,
+ "Volume": 4179461888
},
{
- "date": "2020-04-09",
- "open": "2776.99",
- "high": "2818.57",
- "low": "2762.36",
- "close": "2789.82",
- "volume": "7880140000"
+ "Date": "2010-07-22",
+ "Open": 1072.14,
+ "High": 1097.5,
+ "Low": 1072.14,
+ "Close": 1093.67,
+ "Volume": 4147901184
},
{
- "date": "2020-04-13",
- "open": "2782.46",
- "high": "2782.46",
- "low": "2721.17",
- "close": "2761.63",
- "volume": "5274310000"
+ "Date": "2010-07-23",
+ "Open": 1092.17,
+ "High": 1103.73,
+ "Low": 1087.88,
+ "Close": 1102.66,
+ "Volume": 3895099648
},
{
- "date": "2020-04-14",
- "open": "2805.1",
- "high": "2851.85",
- "low": "2805.1",
- "close": "2846.06",
- "volume": "5567400000"
+ "Date": "2010-07-26",
+ "Open": 1102.89,
+ "High": 1115.01,
+ "Low": 1101.3,
+ "Close": 1115.01,
+ "Volume": 3404063488
},
{
- "date": "2020-04-15",
- "open": "2795.64",
- "high": "2801.88",
- "low": "2761.54",
- "close": "2783.36",
- "volume": "5203390000"
+ "Date": "2010-07-27",
+ "Open": 1117.36,
+ "High": 1120.95,
+ "Low": 1109.78,
+ "Close": 1113.84,
+ "Volume": 3963190016
},
{
- "date": "2020-04-16",
- "open": "2799.34",
- "high": "2806.51",
- "low": "2764.32",
- "close": "2799.55",
- "volume": "5179990000"
+ "Date": "2010-07-28",
+ "Open": 1112.84,
+ "High": 1114.66,
+ "Low": 1103.11,
+ "Close": 1106.13,
+ "Volume": 3384846592
},
{
- "date": "2020-04-17",
- "open": "2842.43",
- "high": "2879.22",
- "low": "2830.88",
- "close": "2874.56",
- "volume": "5792140000"
+ "Date": "2010-07-29",
+ "Open": 1108.07,
+ "High": 1115.9,
+ "Low": 1092.82,
+ "Close": 1101.53,
+ "Volume": 4079671296
},
{
- "date": "2020-04-20",
- "open": "2845.62",
- "high": "2868.98",
- "low": "2820.43",
- "close": "2823.16",
- "volume": "5220160000"
+ "Date": "2010-07-30",
+ "Open": 1098.44,
+ "High": 1106.44,
+ "Low": 1088.01,
+ "Close": 1101.6,
+ "Volume": 3573754368
},
{
- "date": "2020-04-21",
- "open": "2784.81",
- "high": "2785.54",
- "low": "2727.1",
- "close": "2736.56",
- "volume": "5075830000"
+ "Date": "2010-08-02",
+ "Open": 1107.53,
+ "High": 1127.3,
+ "Low": 1107.53,
+ "Close": 1125.86,
+ "Volume": 3508631552
},
{
- "date": "2020-04-22",
- "open": "2787.89",
- "high": "2815.1",
- "low": "2775.95",
- "close": "2799.31",
- "volume": "5049660000"
+ "Date": "2010-08-03",
+ "Open": 1125.34,
+ "High": 1125.44,
+ "Low": 1116.76,
+ "Close": 1120.46,
+ "Volume": 3322456320
},
{
- "date": "2020-04-23",
- "open": "2810.42",
- "high": "2844.9",
- "low": "2794.26",
- "close": "2797.8",
- "volume": "5756520000"
+ "Date": "2010-08-04",
+ "Open": 1121.06,
+ "High": 1128.75,
+ "Low": 1119.46,
+ "Close": 1127.24,
+ "Volume": 3343284224
},
{
- "date": "2020-04-24",
- "open": "2812.64",
- "high": "2842.71",
- "low": "2791.76",
- "close": "2836.74",
- "volume": "5374480000"
+ "Date": "2010-08-05",
+ "Open": 1125.78,
+ "High": 1126.56,
+ "Low": 1118.81,
+ "Close": 1125.81,
+ "Volume": 2872938496
},
{
- "date": "2020-04-27",
- "open": "2854.65",
- "high": "2887.72",
- "low": "2852.89",
- "close": "2878.48",
- "volume": "5194260000"
+ "Date": "2010-08-06",
+ "Open": 1122.07,
+ "High": 1123.06,
+ "Low": 1107.17,
+ "Close": 1121.64,
+ "Volume": 3202050560
},
{
- "date": "2020-04-28",
- "open": "2909.96",
- "high": "2921.15",
- "low": "2860.71",
- "close": "2863.39",
- "volume": "5672880000"
+ "Date": "2010-08-09",
+ "Open": 1122.8,
+ "High": 1129.24,
+ "Low": 1120.91,
+ "Close": 1127.79,
+ "Volume": 2797977600
},
{
- "date": "2020-04-29",
- "open": "2918.46",
- "high": "2954.86",
- "low": "2912.16",
- "close": "2939.51",
- "volume": "6620140000"
+ "Date": "2010-08-10",
+ "Open": 1122.92,
+ "High": 1127.16,
+ "Low": 1111.58,
+ "Close": 1121.06,
+ "Volume": 3508902400
},
{
- "date": "2020-04-30",
- "open": "2930.91",
- "high": "2930.91",
- "low": "2892.47",
- "close": "2912.43",
- "volume": "6523120000"
+ "Date": "2010-08-11",
+ "Open": 1116.89,
+ "High": 1116.89,
+ "Low": 1088.55,
+ "Close": 1089.47,
+ "Volume": 3989927168
},
{
- "date": "2020-05-01",
- "open": "2869.09",
- "high": "2869.09",
- "low": "2821.61",
- "close": "2830.71",
- "volume": "4753160000"
+ "Date": "2010-08-12",
+ "Open": 1081.48,
+ "High": 1086.72,
+ "Low": 1076.69,
+ "Close": 1083.61,
+ "Volume": 3648917248
},
{
- "date": "2020-05-04",
- "open": "2815.01",
- "high": "2844.24",
- "low": "2797.85",
- "close": "2842.74",
- "volume": "4723140000"
+ "Date": "2010-08-13",
+ "Open": 1082.22,
+ "High": 1086.25,
+ "Low": 1079,
+ "Close": 1079.25,
+ "Volume": 2675361024
},
{
- "date": "2020-05-05",
- "open": "2868.88",
- "high": "2898.23",
- "low": "2863.55",
- "close": "2868.44",
- "volume": "5129590000"
+ "Date": "2010-08-16",
+ "Open": 1077.49,
+ "High": 1082.62,
+ "Low": 1069.49,
+ "Close": 1079.38,
+ "Volume": 2600138752
},
{
- "date": "2020-05-06",
- "open": "2883.14",
- "high": "2891.11",
- "low": "2847.65",
- "close": "2848.42",
- "volume": "4861920000"
+ "Date": "2010-08-17",
+ "Open": 1081.16,
+ "High": 1100.14,
+ "Low": 1081.16,
+ "Close": 1092.54,
+ "Volume": 3396866048
},
{
- "date": "2020-05-07",
- "open": "2878.26",
- "high": "2901.92",
- "low": "2876.48",
- "close": "2881.19",
- "volume": "5164640000"
+ "Date": "2010-08-18",
+ "Open": 1092.08,
+ "High": 1099.77,
+ "Low": 1085.76,
+ "Close": 1094.16,
+ "Volume": 3257559040
},
{
- "date": "2020-05-08",
- "open": "2908.83",
- "high": "2932.16",
- "low": "2902.88",
- "close": "2929.8",
- "volume": "4857160000"
+ "Date": "2010-08-19",
+ "Open": 1092.44,
+ "High": 1092.44,
+ "Low": 1070.66,
+ "Close": 1075.63,
+ "Volume": 3955487488
},
{
- "date": "2020-05-11",
- "open": "2915.46",
- "high": "2944.25",
- "low": "2903.44",
- "close": "2930.19",
- "volume": "4807320000"
+ "Date": "2010-08-20",
+ "Open": 1075.63,
+ "High": 1075.63,
+ "Low": 1063.91,
+ "Close": 1071.69,
+ "Volume": 3496684800
},
{
- "date": "2020-05-12",
- "open": "2939.5",
- "high": "2945.82",
- "low": "2869.59",
- "close": "2870.12",
- "volume": "5107710000"
+ "Date": "2010-08-23",
+ "Open": 1073.36,
+ "High": 1081.58,
+ "Low": 1067.08,
+ "Close": 1067.36,
+ "Volume": 2930593536
},
{
- "date": "2020-05-13",
- "open": "2865.86",
- "high": "2874.14",
- "low": "2793.15",
- "close": "2820",
- "volume": "6143130000"
+ "Date": "2010-08-24",
+ "Open": 1063.2,
+ "High": 1063.2,
+ "Low": 1046.68,
+ "Close": 1051.87,
+ "Volume": 3882493184
},
{
- "date": "2020-05-14",
- "open": "2794.54",
- "high": "2852.8",
- "low": "2766.64",
- "close": "2852.5",
- "volume": "5641920000"
+ "Date": "2010-08-25",
+ "Open": 1048.98,
+ "High": 1059.38,
+ "Low": 1039.83,
+ "Close": 1055.33,
+ "Volume": 3790653696
},
{
- "date": "2020-05-15",
- "open": "2829.95",
- "high": "2865.01",
- "low": "2816.78",
- "close": "2863.7",
- "volume": "5477040000"
+ "Date": "2010-08-26",
+ "Open": 1056.28,
+ "High": 1061.45,
+ "Low": 1045.4,
+ "Close": 1047.22,
+ "Volume": 3298607104
},
{
- "date": "2020-05-18",
- "open": "2913.86",
- "high": "2968.09",
- "low": "2913.86",
- "close": "2953.91",
- "volume": "6364290000"
+ "Date": "2010-08-27",
+ "Open": 1049.27,
+ "High": 1065.21,
+ "Low": 1039.7,
+ "Close": 1064.59,
+ "Volume": 3665560320
},
{
- "date": "2020-05-19",
- "open": "2948.59",
- "high": "2964.21",
- "low": "2922.35",
- "close": "2922.94",
- "volume": "4969330000"
+ "Date": "2010-08-30",
+ "Open": 1062.9,
+ "High": 1064.4,
+ "Low": 1048.79,
+ "Close": 1048.92,
+ "Volume": 2655704832
},
{
- "date": "2020-05-20",
- "open": "2953.63",
- "high": "2980.29",
- "low": "2953.63",
- "close": "2971.61",
- "volume": "4992970000"
+ "Date": "2010-08-31",
+ "Open": 1046.88,
+ "High": 1055.14,
+ "Low": 1040.88,
+ "Close": 1049.33,
+ "Volume": 4007862016
},
{
- "date": "2020-05-21",
- "open": "2969.95",
- "high": "2978.5",
- "low": "2938.57",
- "close": "2948.51",
- "volume": "4966940000"
+ "Date": "2010-09-01",
+ "Open": 1049.72,
+ "High": 1081.3,
+ "Low": 1049.72,
+ "Close": 1080.29,
+ "Volume": 3931138304
},
{
- "date": "2020-05-22",
- "open": "2948.05",
- "high": "2956.76",
- "low": "2933.59",
- "close": "2955.45",
- "volume": "3952800000"
+ "Date": "2010-09-02",
+ "Open": 1080.66,
+ "High": 1090.1,
+ "Low": 1080.39,
+ "Close": 1090.1,
+ "Volume": 3108294400
},
{
- "date": "2020-05-26",
- "open": "3004.08",
- "high": "3021.72",
- "low": "2988.17",
- "close": "2991.77",
- "volume": "5837060000"
+ "Date": "2010-09-03",
+ "Open": 1093.61,
+ "High": 1105.1,
+ "Low": 1093.61,
+ "Close": 1104.51,
+ "Volume": 2997550336
},
{
- "date": "2020-05-27",
- "open": "3015.65",
- "high": "3036.25",
- "low": "2969.75",
- "close": "3036.13",
- "volume": "6371230000"
+ "Date": "2010-09-07",
+ "Open": 1102.6,
+ "High": 1102.6,
+ "Low": 1091.15,
+ "Close": 1091.84,
+ "Volume": 2817016064
},
{
- "date": "2020-05-28",
- "open": "3046.61",
- "high": "3068.67",
- "low": "3023.4",
- "close": "3029.73",
- "volume": "5402670000"
+ "Date": "2010-09-08",
+ "Open": 1092.36,
+ "High": 1103.26,
+ "Low": 1092.36,
+ "Close": 1098.87,
+ "Volume": 2987691264
},
{
- "date": "2020-05-29",
- "open": "3025.17",
- "high": "3049.17",
- "low": "2998.61",
- "close": "3044.31",
- "volume": "7275080000"
+ "Date": "2010-09-09",
+ "Open": 1101.15,
+ "High": 1110.27,
+ "Low": 1101.15,
+ "Close": 1104.18,
+ "Volume": 2970836480
},
{
- "date": "2020-06-01",
- "open": "3038.78",
- "high": "3062.18",
- "low": "3031.54",
- "close": "3055.73",
- "volume": "4673410000"
+ "Date": "2010-09-10",
+ "Open": 1104.57,
+ "High": 1110.88,
+ "Low": 1103.92,
+ "Close": 1109.55,
+ "Volume": 2636684288
},
{
- "date": "2020-06-02",
- "open": "3064.78",
- "high": "3081.07",
- "low": "3051.64",
- "close": "3080.82",
- "volume": "5187230000"
+ "Date": "2010-09-13",
+ "Open": 1113.38,
+ "High": 1123.87,
+ "Low": 1113.38,
+ "Close": 1121.9,
+ "Volume": 3925524992
},
{
- "date": "2020-06-03",
- "open": "3098.9",
- "high": "3130.94",
- "low": "3098.9",
- "close": "3122.87",
- "volume": "5989560000"
+ "Date": "2010-09-14",
+ "Open": 1121.16,
+ "High": 1127.36,
+ "Low": 1115.58,
+ "Close": 1121.1,
+ "Volume": 3834613504
},
{
- "date": "2020-06-04",
- "open": "3111.56",
- "high": "3128.91",
- "low": "3090.41",
- "close": "3112.35",
- "volume": "6428130000"
+ "Date": "2010-09-15",
+ "Open": 1119.43,
+ "High": 1126.46,
+ "Low": 1114.63,
+ "Close": 1125.07,
+ "Volume": 3016884992
},
{
- "date": "2020-06-05",
- "open": "3163.84",
- "high": "3211.72",
- "low": "3163.84",
- "close": "3193.93",
- "volume": "8617590000"
+ "Date": "2010-09-16",
+ "Open": 1123.89,
+ "High": 1125.44,
+ "Low": 1118.88,
+ "Close": 1124.66,
+ "Volume": 3040641280
},
{
- "date": "2020-06-08",
- "open": "3199.92",
- "high": "3233.13",
- "low": "3196",
- "close": "3232.39",
- "volume": "8437380000"
+ "Date": "2010-09-17",
+ "Open": 1126.39,
+ "High": 1131.47,
+ "Low": 1122.43,
+ "Close": 1125.59,
+ "Volume": 4037331456
},
{
- "date": "2020-06-09",
- "open": "3213.32",
- "high": "3222.71",
- "low": "3193.11",
- "close": "3207.18",
- "volume": "6382620000"
+ "Date": "2010-09-20",
+ "Open": 1126.57,
+ "High": 1144.86,
+ "Low": 1126.57,
+ "Close": 1142.71,
+ "Volume": 3127374592
},
{
- "date": "2020-06-10",
- "open": "3213.42",
- "high": "3223.27",
- "low": "3181.49",
- "close": "3190.14",
- "volume": "6570840000"
+ "Date": "2010-09-21",
+ "Open": 1142.82,
+ "High": 1148.59,
+ "Low": 1136.22,
+ "Close": 1139.78,
+ "Volume": 3566022912
},
{
- "date": "2020-06-11",
- "open": "3123.53",
- "high": "3123.53",
- "low": "2999.49",
- "close": "3002.1",
- "volume": "7018890000"
+ "Date": "2010-09-22",
+ "Open": 1139.49,
+ "High": 1144.38,
+ "Low": 1131.58,
+ "Close": 1134.28,
+ "Volume": 3564940544
},
{
- "date": "2020-06-12",
- "open": "3071.04",
- "high": "3088.42",
- "low": "2984.47",
- "close": "3041.31",
- "volume": "5832250000"
+ "Date": "2010-09-23",
+ "Open": 1131.1,
+ "High": 1136.77,
+ "Low": 1122.79,
+ "Close": 1124.83,
+ "Volume": 3286791424
},
{
- "date": "2020-06-15",
- "open": "2993.76",
- "high": "3079.76",
- "low": "2965.66",
- "close": "3066.59",
- "volume": "5740660000"
+ "Date": "2010-09-24",
+ "Open": 1131.69,
+ "High": 1148.9,
+ "Low": 1131.69,
+ "Close": 1148.67,
+ "Volume": 3421285632
},
{
- "date": "2020-06-16",
- "open": "3131",
- "high": "3153.45",
- "low": "3076.06",
- "close": "3124.74",
- "volume": "5829240000"
+ "Date": "2010-09-27",
+ "Open": 1148.64,
+ "High": 1149.92,
+ "Low": 1142,
+ "Close": 1142.16,
+ "Volume": 2852781824
},
{
- "date": "2020-06-17",
- "open": "3136.13",
- "high": "3141.16",
- "low": "3108.03",
- "close": "3113.49",
- "volume": "4549390000"
+ "Date": "2010-09-28",
+ "Open": 1142.31,
+ "High": 1150,
+ "Low": 1132.09,
+ "Close": 1147.7,
+ "Volume": 3292997120
},
{
- "date": "2020-06-18",
- "open": "3101.64",
- "high": "3120",
- "low": "3093.51",
- "close": "3115.34",
- "volume": "4429030000"
+ "Date": "2010-09-29",
+ "Open": 1146.75,
+ "High": 1148.63,
+ "Low": 1140.26,
+ "Close": 1144.73,
+ "Volume": 3375819776
},
{
- "date": "2020-06-19",
- "open": "3140.29",
- "high": "3155.53",
- "low": "3083.11",
- "close": "3097.74",
- "volume": "8327780000"
+ "Date": "2010-09-30",
+ "Open": 1145.97,
+ "High": 1157.16,
+ "Low": 1136.08,
+ "Close": 1141.2,
+ "Volume": 3690111232
},
{
- "date": "2020-06-22",
- "open": "3094.42",
- "high": "3120.92",
- "low": "3079.39",
- "close": "3117.86",
- "volume": "4665380000"
+ "Date": "2010-10-01",
+ "Open": 1143.49,
+ "High": 1150.3,
+ "Low": 1139.42,
+ "Close": 1146.24,
+ "Volume": 3606065664
},
{
- "date": "2020-06-23",
- "open": "3138.7",
- "high": "3154.9",
- "low": "3127.12",
- "close": "3131.29",
- "volume": "4704830000"
+ "Date": "2010-10-04",
+ "Open": 1144.96,
+ "High": 1148.16,
+ "Low": 1131.87,
+ "Close": 1137.03,
+ "Volume": 3148011776
},
{
- "date": "2020-06-24",
- "open": "3114.4",
- "high": "3115.01",
- "low": "3032.13",
- "close": "3050.33",
- "volume": "5587200000"
+ "Date": "2010-10-05",
+ "Open": 1140.68,
+ "High": 1162.76,
+ "Low": 1140.68,
+ "Close": 1160.75,
+ "Volume": 3397902336
},
{
- "date": "2020-06-25",
- "open": "3046.6",
- "high": "3086.25",
- "low": "3024.01",
- "close": "3083.76",
- "volume": "4815420000"
+ "Date": "2010-10-06",
+ "Open": 1159.81,
+ "High": 1162.33,
+ "Low": 1154.85,
+ "Close": 1159.97,
+ "Volume": 3444761856
},
{
- "date": "2020-06-26",
- "open": "3073.2",
- "high": "3073.73",
- "low": "3004.63",
- "close": "3009.05",
- "volume": "8098120000"
+ "Date": "2010-10-07",
+ "Open": 1161.57,
+ "High": 1163.87,
+ "Low": 1151.41,
+ "Close": 1158.06,
+ "Volume": 3246773248
},
{
- "date": "2020-06-29",
- "open": "3018.59",
- "high": "3053.89",
- "low": "2999.74",
- "close": "3053.24",
- "volume": "4462770000"
+ "Date": "2010-10-08",
+ "Open": 1158.36,
+ "High": 1167.73,
+ "Low": 1155.58,
+ "Close": 1165.15,
+ "Volume": 3270262528
},
{
- "date": "2020-06-30",
- "open": "3050.2",
- "high": "3111.51",
- "low": "3047.83",
- "close": "3100.29",
- "volume": "4696280000"
+ "Date": "2010-10-11",
+ "Open": 1165.32,
+ "High": 1168.68,
+ "Low": 1162.02,
+ "Close": 1165.32,
+ "Volume": 2503520000
},
{
- "date": "2020-07-01",
- "open": "3105.92",
- "high": "3128.44",
- "low": "3101.17",
- "close": "3115.86",
- "volume": "4443130000"
+ "Date": "2010-10-12",
+ "Open": 1164.28,
+ "High": 1172.58,
+ "Low": 1155.71,
+ "Close": 1169.77,
+ "Volume": 3615211776
},
{
- "date": "2020-07-02",
- "open": "3143.64",
- "high": "3165.81",
- "low": "3124.52",
- "close": "3130.01",
- "volume": "4190830000"
+ "Date": "2010-10-13",
+ "Open": 1171.32,
+ "High": 1184.38,
+ "Low": 1171.32,
+ "Close": 1178.1,
+ "Volume": 4490439680
},
{
- "date": "2020-07-06",
- "open": "3155.29",
- "high": "3182.59",
- "low": "3155.29",
- "close": "3179.72",
- "volume": "4736450000"
+ "Date": "2010-10-14",
+ "Open": 1177.82,
+ "High": 1178.89,
+ "Low": 1166.71,
+ "Close": 1173.81,
+ "Volume": 4520186368
},
{
- "date": "2020-07-07",
- "open": "3166.44",
- "high": "3184.15",
- "low": "3142.93",
- "close": "3145.32",
- "volume": "4563700000"
+ "Date": "2010-10-15",
+ "Open": 1177.47,
+ "High": 1181.2,
+ "Low": 1167.12,
+ "Close": 1176.19,
+ "Volume": 5250195968
},
{
- "date": "2020-07-08",
- "open": "3153.07",
- "high": "3171.8",
- "low": "3136.53",
- "close": "3169.94",
- "volume": "4927700000"
+ "Date": "2010-10-18",
+ "Open": 1176.83,
+ "High": 1185.53,
+ "Low": 1174.55,
+ "Close": 1184.71,
+ "Volume": 4079769344
},
{
- "date": "2020-07-09",
- "open": "3176.17",
- "high": "3179.78",
- "low": "3115.7",
- "close": "3152.05",
- "volume": "4829020000"
+ "Date": "2010-10-19",
+ "Open": 1178.64,
+ "High": 1178.64,
+ "Low": 1159.71,
+ "Close": 1165.9,
+ "Volume": 4729390080
},
{
- "date": "2020-07-10",
- "open": "3152.47",
- "high": "3186.82",
- "low": "3136.22",
- "close": "3185.04",
- "volume": "4515340000"
+ "Date": "2010-10-20",
+ "Open": 1166.74,
+ "High": 1182.94,
+ "Low": 1166.74,
+ "Close": 1178.17,
+ "Volume": 4305608704
},
{
- "date": "2020-07-13",
- "open": "3205.08",
- "high": "3235.32",
- "low": "3149.43",
- "close": "3155.22",
- "volume": "4890780000"
+ "Date": "2010-10-21",
+ "Open": 1179.82,
+ "High": 1189.43,
+ "Low": 1171.17,
+ "Close": 1180.26,
+ "Volume": 3929510656
},
{
- "date": "2020-07-14",
- "open": "3141.11",
- "high": "3200.95",
- "low": "3127.66",
- "close": "3197.52",
- "volume": "4476170000"
+ "Date": "2010-10-22",
+ "Open": 1180.52,
+ "High": 1183.93,
+ "Low": 1178.99,
+ "Close": 1183.08,
+ "Volume": 2792432384
},
{
- "date": "2020-07-15",
- "open": "3225.98",
- "high": "3238.28",
- "low": "3200.76",
- "close": "3226.56",
- "volume": "4669760000"
+ "Date": "2010-10-25",
+ "Open": 1184.74,
+ "High": 1196.14,
+ "Low": 1184.74,
+ "Close": 1185.62,
+ "Volume": 3671471104
},
{
- "date": "2020-07-16",
- "open": "3208.36",
- "high": "3220.39",
- "low": "3198.59",
- "close": "3215.57",
- "volume": "3961230000"
+ "Date": "2010-10-26",
+ "Open": 1184.88,
+ "High": 1187.11,
+ "Low": 1177.72,
+ "Close": 1185.64,
+ "Volume": 3517982976
},
{
- "date": "2020-07-17",
- "open": "3224.21",
- "high": "3233.52",
- "low": "3205.65",
- "close": "3224.73",
- "volume": "3993830000"
+ "Date": "2010-10-27",
+ "Open": 1183.84,
+ "High": 1183.84,
+ "Low": 1171.7,
+ "Close": 1182.45,
+ "Volume": 3596259328
},
{
- "date": "2020-07-20",
- "open": "3224.29",
- "high": "3258.61",
- "low": "3215.16",
- "close": "3251.84",
- "volume": "3971200000"
+ "Date": "2010-10-28",
+ "Open": 1184.47,
+ "High": 1189.53,
+ "Low": 1177.1,
+ "Close": 1183.78,
+ "Volume": 3385301504
},
{
- "date": "2020-07-21",
- "open": "3268.52",
- "high": "3277.29",
- "low": "3247.77",
- "close": "3257.3",
- "volume": "4547960000"
+ "Date": "2010-10-29",
+ "Open": 1183.87,
+ "High": 1185.46,
+ "Low": 1179.7,
+ "Close": 1183.26,
+ "Volume": 3118516480
},
{
- "date": "2020-07-22",
- "open": "3254.86",
- "high": "3279.32",
- "low": "3253.1",
- "close": "3276.02",
- "volume": "4255190000"
+ "Date": "2010-11-01",
+ "Open": 1185.71,
+ "High": 1195.81,
+ "Low": 1177.65,
+ "Close": 1184.38,
+ "Volume": 2957734400
},
{
- "date": "2020-07-23",
- "open": "3271.64",
- "high": "3279.99",
- "low": "3222.66",
- "close": "3235.66",
- "volume": "4290460000"
+ "Date": "2010-11-02",
+ "Open": 1187.86,
+ "High": 1195.88,
+ "Low": 1187.86,
+ "Close": 1193.57,
+ "Volume": 3017415168
},
{
- "date": "2020-07-24",
- "open": "3218.58",
- "high": "3227.26",
- "low": "3200.05",
- "close": "3215.63",
- "volume": "3894900000"
+ "Date": "2010-11-03",
+ "Open": 1193.79,
+ "High": 1198.3,
+ "Low": 1183.56,
+ "Close": 1197.96,
+ "Volume": 3549301504
},
{
- "date": "2020-07-27",
- "open": "3219.84",
- "high": "3241.43",
- "low": "3214.25",
- "close": "3239.41",
- "volume": "3963910000"
+ "Date": "2010-11-04",
+ "Open": 1198.34,
+ "High": 1221.25,
+ "Low": 1198.34,
+ "Close": 1221.06,
+ "Volume": 4644980224
},
{
- "date": "2020-07-28",
- "open": "3234.27",
- "high": "3243.72",
- "low": "3216.17",
- "close": "3218.44",
- "volume": "4027890000"
+ "Date": "2010-11-05",
+ "Open": 1221.2,
+ "High": 1227.08,
+ "Low": 1220.29,
+ "Close": 1225.85,
+ "Volume": 4680942592
},
{
- "date": "2020-07-29",
- "open": "3227.22",
- "high": "3264.74",
- "low": "3227.22",
- "close": "3258.44",
- "volume": "4676300000"
+ "Date": "2010-11-08",
+ "Open": 1223.24,
+ "High": 1224.57,
+ "Low": 1217.55,
+ "Close": 1223.25,
+ "Volume": 3205090048
},
{
- "date": "2020-07-30",
- "open": "3231.76",
- "high": "3250.92",
- "low": "3204.13",
- "close": "3246.22",
- "volume": "4254010000"
+ "Date": "2010-11-09",
+ "Open": 1223.59,
+ "High": 1226.84,
+ "Low": 1208.94,
+ "Close": 1213.4,
+ "Volume": 3712366336
},
{
- "date": "2020-07-31",
- "open": "3270.45",
- "high": "3272.17",
- "low": "3220.26",
- "close": "3271.12",
- "volume": "5117260000"
+ "Date": "2010-11-10",
+ "Open": 1213.14,
+ "High": 1218.75,
+ "Low": 1204.33,
+ "Close": 1218.71,
+ "Volume": 3592940800
},
{
- "date": "2020-08-03",
- "open": "3288.26",
- "high": "3302.73",
- "low": "3284.53",
- "close": "3294.61",
- "volume": "4643640000"
+ "Date": "2010-11-11",
+ "Open": 1213.04,
+ "High": 1215.45,
+ "Low": 1204.49,
+ "Close": 1213.54,
+ "Volume": 3726691584
},
{
- "date": "2020-08-04",
- "open": "3289.92",
- "high": "3306.84",
- "low": "3286.37",
- "close": "3306.51",
- "volume": "4621670000"
+ "Date": "2010-11-12",
+ "Open": 1209.07,
+ "High": 1210.5,
+ "Low": 1194.08,
+ "Close": 1199.21,
+ "Volume": 3667822336
},
{
- "date": "2020-08-05",
- "open": "3317.37",
- "high": "3330.77",
- "low": "3317.37",
- "close": "3327.77",
- "volume": "4732220000"
+ "Date": "2010-11-15",
+ "Open": 1200.44,
+ "High": 1207.43,
+ "Low": 1197.15,
+ "Close": 1197.75,
+ "Volume": 3057213184
},
{
- "date": "2020-08-06",
- "open": "3323.17",
- "high": "3351.03",
- "low": "3318.14",
- "close": "3349.16",
- "volume": "4267490000"
+ "Date": "2010-11-16",
+ "Open": 1194.79,
+ "High": 1194.79,
+ "Low": 1173,
+ "Close": 1178.34,
+ "Volume": 4295230464
},
{
- "date": "2020-08-07",
- "open": "3340.05",
- "high": "3352.54",
- "low": "3328.72",
- "close": "3351.28",
- "volume": "4104860000"
+ "Date": "2010-11-17",
+ "Open": 1178.33,
+ "High": 1183.56,
+ "Low": 1175.82,
+ "Close": 1178.59,
+ "Volume": 3260965376
},
{
- "date": "2020-08-10",
- "open": "3356.04",
- "high": "3363.29",
- "low": "3335.44",
- "close": "3360.47",
- "volume": "4318570000"
+ "Date": "2010-11-18",
+ "Open": 1183.75,
+ "High": 1200.29,
+ "Low": 1183.75,
+ "Close": 1196.69,
+ "Volume": 3706356736
},
{
- "date": "2020-08-11",
- "open": "3370.34",
- "high": "3381.01",
- "low": "3326.44",
- "close": "3333.69",
- "volume": "5087650000"
+ "Date": "2010-11-19",
+ "Open": 1196.12,
+ "High": 1199.97,
+ "Low": 1189.44,
+ "Close": 1199.73,
+ "Volume": 3206746880
},
{
- "date": "2020-08-12",
- "open": "3355.46",
- "high": "3387.89",
- "low": "3355.46",
- "close": "3380.35",
- "volume": "3768560000"
+ "Date": "2010-11-22",
+ "Open": 1198.07,
+ "High": 1198.94,
+ "Low": 1184.58,
+ "Close": 1197.84,
+ "Volume": 3239841792
},
{
- "date": "2020-08-13",
- "open": "3372.95",
- "high": "3387.24",
- "low": "3363.35",
- "close": "3373.43",
- "volume": "3648810000"
+ "Date": "2010-11-23",
+ "Open": 1192.51,
+ "High": 1192.51,
+ "Low": 1176.91,
+ "Close": 1180.73,
+ "Volume": 3368064000
},
{
- "date": "2020-08-14",
- "open": "3368.66",
- "high": "3378.51",
- "low": "3361.64",
- "close": "3372.85",
- "volume": "3193400000"
+ "Date": "2010-11-24",
+ "Open": 1183.7,
+ "High": 1198.62,
+ "Low": 1183.7,
+ "Close": 1198.35,
+ "Volume": 2685686272
},
{
- "date": "2020-08-17",
- "open": "3380.86",
- "high": "3387.59",
- "low": "3379.22",
- "close": "3381.99",
- "volume": "3671290000"
+ "Date": "2010-11-26",
+ "Open": 1194.16,
+ "High": 1194.16,
+ "Low": 1186.93,
+ "Close": 1189.4,
+ "Volume": 1151685376
},
{
- "date": "2020-08-18",
- "open": "3387.04",
- "high": "3395.06",
- "low": "3370.15",
- "close": "3389.78",
- "volume": "3881310000"
+ "Date": "2010-11-29",
+ "Open": 1189.08,
+ "High": 1190.34,
+ "Low": 1173.64,
+ "Close": 1187.76,
+ "Volume": 2921523456
},
{
- "date": "2020-08-19",
- "open": "3392.51",
- "high": "3399.54",
- "low": "3369.66",
- "close": "3374.85",
- "volume": "3884480000"
- },
+ "Date": "2010-11-30",
+ "Open": 1182.96,
+ "High": 1187.4,
+ "Low": 1174.14,
+ "Close": 1180.55,
+ "Volume": 3964752384
+ },
+ {
+ "Date": "2010-12-01",
+ "Open": 1186.6,
+ "High": 1207.61,
+ "Low": 1186.6,
+ "Close": 1206.07,
+ "Volume": 3879870208
+ },
+ {
+ "Date": "2010-12-02",
+ "Open": 1206.81,
+ "High": 1221.89,
+ "Low": 1206.81,
+ "Close": 1221.53,
+ "Volume": 4144613376
+ },
+ {
+ "Date": "2010-12-03",
+ "Open": 1219.93,
+ "High": 1225.57,
+ "Low": 1216.82,
+ "Close": 1224.71,
+ "Volume": 3098655488
+ },
+ {
+ "Date": "2010-12-06",
+ "Open": 1223.87,
+ "High": 1225.8,
+ "Low": 1220.67,
+ "Close": 1223.12,
+ "Volume": 2930278400
+ },
+ {
+ "Date": "2010-12-07",
+ "Open": 1227.25,
+ "High": 1235.05,
+ "Low": 1223.25,
+ "Close": 1223.75,
+ "Volume": 6439188992
+ },
+ {
+ "Date": "2010-12-08",
+ "Open": 1225.02,
+ "High": 1228.93,
+ "Low": 1219.5,
+ "Close": 1228.28,
+ "Volume": 3764497920
+ },
+ {
+ "Date": "2010-12-09",
+ "Open": 1230.14,
+ "High": 1234.71,
+ "Low": 1226.85,
+ "Close": 1233,
+ "Volume": 3640782336
+ },
+ {
+ "Date": "2010-12-10",
+ "Open": 1233.85,
+ "High": 1240.4,
+ "Low": 1232.58,
+ "Close": 1240.4,
+ "Volume": 3700140544
+ },
+ {
+ "Date": "2010-12-13",
+ "Open": 1242.52,
+ "High": 1246.73,
+ "Low": 1240.34,
+ "Close": 1240.46,
+ "Volume": 3744653568
+ },
+ {
+ "Date": "2010-12-14",
+ "Open": 1241.84,
+ "High": 1246.59,
+ "Low": 1238.17,
+ "Close": 1241.59,
+ "Volume": 3523425024
+ },
+ {
+ "Date": "2010-12-15",
+ "Open": 1241.58,
+ "High": 1244.25,
+ "Low": 1234.01,
+ "Close": 1235.23,
+ "Volume": 3645585920
+ },
+ {
+ "Date": "2010-12-16",
+ "Open": 1236.34,
+ "High": 1243.75,
+ "Low": 1232.85,
+ "Close": 1242.87,
+ "Volume": 3622672384
+ },
+ {
+ "Date": "2010-12-17",
+ "Open": 1243.63,
+ "High": 1245.81,
+ "Low": 1239.87,
+ "Close": 1243.91,
+ "Volume": 4768950784
+ },
+ {
+ "Date": "2010-12-20",
+ "Open": 1245.76,
+ "High": 1250.2,
+ "Low": 1241.51,
+ "Close": 1247.08,
+ "Volume": 2903050496
+ },
+ {
+ "Date": "2010-12-21",
+ "Open": 1249.43,
+ "High": 1255.82,
+ "Low": 1249.43,
+ "Close": 1254.6,
+ "Volume": 2819785728
+ },
+ {
+ "Date": "2010-12-22",
+ "Open": 1254.94,
+ "High": 1259.39,
+ "Low": 1254.94,
+ "Close": 1258.84,
+ "Volume": 2867695872
+ },
+ {
+ "Date": "2010-12-23",
+ "Open": 1257.53,
+ "High": 1258.59,
+ "Low": 1254.05,
+ "Close": 1256.77,
+ "Volume": 1933283456
+ },
+ {
+ "Date": "2010-12-27",
+ "Open": 1254.66,
+ "High": 1258.43,
+ "Low": 1251.48,
+ "Close": 1257.54,
+ "Volume": 1643861248
+ },
+ {
+ "Date": "2010-12-28",
+ "Open": 1259.1,
+ "High": 1259.9,
+ "Low": 1256.22,
+ "Close": 1258.51,
+ "Volume": 1649204736
+ },
+ {
+ "Date": "2010-12-29",
+ "Open": 1258.78,
+ "High": 1262.6,
+ "Low": 1258.78,
+ "Close": 1259.78,
+ "Volume": 1507292416
+ },
+ {
+ "Date": "2010-12-30",
+ "Open": 1259.44,
+ "High": 1261.09,
+ "Low": 1256.32,
+ "Close": 1257.88,
+ "Volume": 1401441408
+ },
+ {
+ "Date": "2010-12-31",
+ "Open": 1256.76,
+ "High": 1259.34,
+ "Low": 1254.19,
+ "Close": 1257.64,
+ "Volume": 1412322176
+ },
+ {
+ "Date": "2011-01-03",
+ "Open": 1257.62,
+ "High": 1276.17,
+ "Low": 1257.62,
+ "Close": 1271.89,
+ "Volume": 3617555200
+ },
+ {
+ "Date": "2011-01-04",
+ "Open": 1272.95,
+ "High": 1274.12,
+ "Low": 1262.66,
+ "Close": 1270.2,
+ "Volume": 3774045952
+ },
+ {
+ "Date": "2011-01-05",
+ "Open": 1268.78,
+ "High": 1277.63,
+ "Low": 1265.36,
+ "Close": 1276.56,
+ "Volume": 3922967296
+ },
+ {
+ "Date": "2011-01-06",
+ "Open": 1276.29,
+ "High": 1278.17,
+ "Low": 1270.43,
+ "Close": 1273.85,
+ "Volume": 4178177024
+ },
+ {
+ "Date": "2011-01-07",
+ "Open": 1274.41,
+ "High": 1276.83,
+ "Low": 1261.7,
+ "Close": 1271.5,
+ "Volume": 4215619328
+ },
+ {
+ "Date": "2011-01-10",
+ "Open": 1270.84,
+ "High": 1271.52,
+ "Low": 1262.18,
+ "Close": 1269.75,
+ "Volume": 3452709376
+ },
+ {
+ "Date": "2011-01-11",
+ "Open": 1272.58,
+ "High": 1277.25,
+ "Low": 1269.62,
+ "Close": 1274.48,
+ "Volume": 3232346880
+ },
+ {
+ "Date": "2011-01-12",
+ "Open": 1275.65,
+ "High": 1286.87,
+ "Low": 1275.65,
+ "Close": 1285.96,
+ "Volume": 3497391360
+ },
+ {
+ "Date": "2011-01-13",
+ "Open": 1285.78,
+ "High": 1286.7,
+ "Low": 1280.47,
+ "Close": 1283.76,
+ "Volume": 3616317952
+ },
+ {
+ "Date": "2011-01-14",
+ "Open": 1282.9,
+ "High": 1293.24,
+ "Low": 1281.24,
+ "Close": 1293.24,
+ "Volume": 4077673728
+ },
+ {
+ "Date": "2011-01-18",
+ "Open": 1293.22,
+ "High": 1296.06,
+ "Low": 1290.16,
+ "Close": 1295.02,
+ "Volume": 4676693504
+ },
+ {
+ "Date": "2011-01-19",
+ "Open": 1294.52,
+ "High": 1294.6,
+ "Low": 1278.92,
+ "Close": 1281.92,
+ "Volume": 3834512128
+ },
+ {
+ "Date": "2011-01-20",
+ "Open": 1280.85,
+ "High": 1283.35,
+ "Low": 1271.26,
+ "Close": 1280.26,
+ "Volume": 4129088000
+ },
+ {
+ "Date": "2011-01-21",
+ "Open": 1283.63,
+ "High": 1291.21,
+ "Low": 1282.07,
+ "Close": 1283.35,
+ "Volume": 4045972224
+ },
+ {
+ "Date": "2011-01-24",
+ "Open": 1283.29,
+ "High": 1291.93,
+ "Low": 1282.47,
+ "Close": 1290.84,
+ "Volume": 3305782272
+ },
+ {
+ "Date": "2011-01-25",
+ "Open": 1288.17,
+ "High": 1291.26,
+ "Low": 1281.07,
+ "Close": 1291.18,
+ "Volume": 3806960896
+ },
+ {
+ "Date": "2011-01-26",
+ "Open": 1291.97,
+ "High": 1299.74,
+ "Low": 1291.97,
+ "Close": 1296.63,
+ "Volume": 3664400384
+ },
+ {
+ "Date": "2011-01-27",
+ "Open": 1297.51,
+ "High": 1301.29,
+ "Low": 1294.41,
+ "Close": 1299.54,
+ "Volume": 3554913792
+ },
+ {
+ "Date": "2011-01-28",
+ "Open": 1299.63,
+ "High": 1302.67,
+ "Low": 1275.1,
+ "Close": 1276.34,
+ "Volume": 4579670016
+ },
+ {
+ "Date": "2011-01-31",
+ "Open": 1276.5,
+ "High": 1287.17,
+ "Low": 1276.5,
+ "Close": 1286.12,
+ "Volume": 3508530944
+ },
+ {
+ "Date": "2011-02-01",
+ "Open": 1289.14,
+ "High": 1308.86,
+ "Low": 1289.14,
+ "Close": 1307.59,
+ "Volume": 3825743360
+ },
+ {
+ "Date": "2011-02-02",
+ "Open": 1305.91,
+ "High": 1307.61,
+ "Low": 1302.62,
+ "Close": 1304.03,
+ "Volume": 3266271488
+ },
+ {
+ "Date": "2011-02-03",
+ "Open": 1302.77,
+ "High": 1308.6,
+ "Low": 1294.83,
+ "Close": 1307.1,
+ "Volume": 3538582016
+ },
+ {
+ "Date": "2011-02-04",
+ "Open": 1307.01,
+ "High": 1311,
+ "Low": 1301.67,
+ "Close": 1310.87,
+ "Volume": 3216516864
+ },
+ {
+ "Date": "2011-02-07",
+ "Open": 1311.85,
+ "High": 1322.85,
+ "Low": 1311.85,
+ "Close": 1319.05,
+ "Volume": 3255596800
+ },
+ {
+ "Date": "2011-02-08",
+ "Open": 1318.76,
+ "High": 1324.87,
+ "Low": 1316.03,
+ "Close": 1324.57,
+ "Volume": 3003326976
+ },
+ {
+ "Date": "2011-02-09",
+ "Open": 1322.48,
+ "High": 1324.54,
+ "Low": 1314.89,
+ "Close": 1320.88,
+ "Volume": 3157202688
+ },
+ {
+ "Date": "2011-02-10",
+ "Open": 1318.13,
+ "High": 1322.78,
+ "Low": 1311.74,
+ "Close": 1321.87,
+ "Volume": 3812465408
+ },
+ {
+ "Date": "2011-02-11",
+ "Open": 1318.66,
+ "High": 1330.79,
+ "Low": 1316.08,
+ "Close": 1329.15,
+ "Volume": 3309784576
+ },
+ {
+ "Date": "2011-02-14",
+ "Open": 1328.73,
+ "High": 1332.96,
+ "Low": 1326.9,
+ "Close": 1332.32,
+ "Volume": 2914880256
+ },
+ {
+ "Date": "2011-02-15",
+ "Open": 1330.43,
+ "High": 1330.43,
+ "Low": 1324.61,
+ "Close": 1328.01,
+ "Volume": 3094198272
+ },
+ {
+ "Date": "2011-02-16",
+ "Open": 1329.51,
+ "High": 1337.61,
+ "Low": 1329.51,
+ "Close": 1336.32,
+ "Volume": 3373603840
+ },
+ {
+ "Date": "2011-02-17",
+ "Open": 1334.37,
+ "High": 1341.5,
+ "Low": 1331,
+ "Close": 1340.43,
+ "Volume": 3042985984
+ },
+ {
+ "Date": "2011-02-18",
+ "Open": 1340.38,
+ "High": 1344.07,
+ "Low": 1338.12,
+ "Close": 1343.01,
+ "Volume": 3136149504
+ },
+ {
+ "Date": "2011-02-22",
+ "Open": 1338.91,
+ "High": 1338.91,
+ "Low": 1312.33,
+ "Close": 1315.44,
+ "Volume": 4360097280
+ },
+ {
+ "Date": "2011-02-23",
+ "Open": 1315.44,
+ "High": 1317.91,
+ "Low": 1299.55,
+ "Close": 1307.4,
+ "Volume": 4576633344
+ },
+ {
+ "Date": "2011-02-24",
+ "Open": 1307.09,
+ "High": 1310.91,
+ "Low": 1294.26,
+ "Close": 1306.1,
+ "Volume": 3973958144
+ },
+ {
+ "Date": "2011-02-25",
+ "Open": 1307.34,
+ "High": 1320.61,
+ "Low": 1307.34,
+ "Close": 1319.88,
+ "Volume": 2992406784
+ },
+ {
+ "Date": "2011-02-28",
+ "Open": 1321.61,
+ "High": 1329.38,
+ "Low": 1320.55,
+ "Close": 1327.22,
+ "Volume": 3367257344
+ },
+ {
+ "Date": "2011-03-01",
+ "Open": 1328.64,
+ "High": 1332.09,
+ "Low": 1306.14,
+ "Close": 1306.33,
+ "Volume": 3721983488
+ },
+ {
+ "Date": "2011-03-02",
+ "Open": 1305.47,
+ "High": 1314.19,
+ "Low": 1302.58,
+ "Close": 1308.44,
+ "Volume": 3229581824
+ },
+ {
+ "Date": "2011-03-03",
+ "Open": 1312.37,
+ "High": 1332.28,
+ "Low": 1312.37,
+ "Close": 1330.97,
+ "Volume": 3523607808
+ },
+ {
+ "Date": "2011-03-04",
+ "Open": 1330.73,
+ "High": 1331.08,
+ "Low": 1312.59,
+ "Close": 1321.15,
+ "Volume": 3653880576
+ },
+ {
+ "Date": "2011-03-07",
+ "Open": 1322.72,
+ "High": 1327.68,
+ "Low": 1303.99,
+ "Close": 1310.13,
+ "Volume": 3341909504
+ },
+ {
+ "Date": "2011-03-08",
+ "Open": 1311.05,
+ "High": 1325.74,
+ "Low": 1306.86,
+ "Close": 1321.82,
+ "Volume": 3438977792
+ },
+ {
+ "Date": "2011-03-09",
+ "Open": 1319.92,
+ "High": 1323.21,
+ "Low": 1312.27,
+ "Close": 1320.02,
+ "Volume": 2978649344
+ },
+ {
+ "Date": "2011-03-10",
+ "Open": 1315.72,
+ "High": 1315.72,
+ "Low": 1294.21,
+ "Close": 1295.11,
+ "Volume": 3755072000
+ },
+ {
+ "Date": "2011-03-11",
+ "Open": 1293.43,
+ "High": 1308.35,
+ "Low": 1291.99,
+ "Close": 1304.28,
+ "Volume": 2975008512
+ },
+ {
+ "Date": "2011-03-14",
+ "Open": 1301.19,
+ "High": 1301.19,
+ "Low": 1286.37,
+ "Close": 1296.39,
+ "Volume": 3361990656
+ },
+ {
+ "Date": "2011-03-15",
+ "Open": 1288.46,
+ "High": 1288.46,
+ "Low": 1261.12,
+ "Close": 1281.87,
+ "Volume": 4318692352
+ },
+ {
+ "Date": "2011-03-16",
+ "Open": 1279.46,
+ "High": 1280.91,
+ "Low": 1249.05,
+ "Close": 1256.88,
+ "Volume": 4757648384
+ },
+ {
+ "Date": "2011-03-17",
+ "Open": 1261.61,
+ "High": 1278.88,
+ "Low": 1261.61,
+ "Close": 1273.72,
+ "Volume": 3449823232
+ },
+ {
+ "Date": "2011-03-18",
+ "Open": 1276.71,
+ "High": 1288.88,
+ "Low": 1276.18,
+ "Close": 1279.2,
+ "Volume": 4337468928
+ },
+ {
+ "Date": "2011-03-21",
+ "Open": 1281.65,
+ "High": 1300.58,
+ "Low": 1281.65,
+ "Close": 1298.38,
+ "Volume": 3784347392
+ },
+ {
+ "Date": "2011-03-22",
+ "Open": 1298.29,
+ "High": 1299.35,
+ "Low": 1292.7,
+ "Close": 1293.77,
+ "Volume": 2841204992
+ },
+ {
+ "Date": "2011-03-23",
+ "Open": 1292.19,
+ "High": 1300.51,
+ "Low": 1284.05,
+ "Close": 1297.54,
+ "Volume": 3097442304
+ },
+ {
+ "Date": "2011-03-24",
+ "Open": 1300.61,
+ "High": 1311.34,
+ "Low": 1297.74,
+ "Close": 1309.66,
+ "Volume": 3133680640
+ },
+ {
+ "Date": "2011-03-25",
+ "Open": 1311.8,
+ "High": 1319.18,
+ "Low": 1310.15,
+ "Close": 1313.8,
+ "Volume": 2769888000
+ },
+ {
+ "Date": "2011-03-28",
+ "Open": 1315.45,
+ "High": 1319.74,
+ "Low": 1310.19,
+ "Close": 1310.19,
+ "Volume": 2466178816
+ },
+ {
+ "Date": "2011-03-29",
+ "Open": 1309.37,
+ "High": 1319.45,
+ "Low": 1305.26,
+ "Close": 1319.44,
+ "Volume": 2640076544
+ },
+ {
+ "Date": "2011-03-30",
+ "Open": 1321.89,
+ "High": 1331.74,
+ "Low": 1321.89,
+ "Close": 1328.26,
+ "Volume": 2962746112
+ },
+ {
+ "Date": "2011-03-31",
+ "Open": 1327.44,
+ "High": 1329.77,
+ "Low": 1325.03,
+ "Close": 1325.83,
+ "Volume": 3046897664
+ },
+ {
+ "Date": "2011-04-01",
+ "Open": 1329.48,
+ "High": 1337.85,
+ "Low": 1328.89,
+ "Close": 1332.41,
+ "Volume": 3066594304
+ },
+ {
+ "Date": "2011-04-04",
+ "Open": 1333.56,
+ "High": 1336.74,
+ "Low": 1329.1,
+ "Close": 1332.87,
+ "Volume": 2499413248
+ },
+ {
+ "Date": "2011-04-05",
+ "Open": 1332.03,
+ "High": 1338.21,
+ "Low": 1330.03,
+ "Close": 1332.63,
+ "Volume": 3055039744
+ },
+ {
+ "Date": "2011-04-06",
+ "Open": 1335.94,
+ "High": 1339.38,
+ "Low": 1331.09,
+ "Close": 1335.54,
+ "Volume": 3300664832
+ },
+ {
+ "Date": "2011-04-07",
+ "Open": 1334.82,
+ "High": 1338.8,
+ "Low": 1326.56,
+ "Close": 1333.51,
+ "Volume": 3139068928
+ },
+ {
+ "Date": "2011-04-08",
+ "Open": 1336.16,
+ "High": 1339.46,
+ "Low": 1322.94,
+ "Close": 1328.17,
+ "Volume": 2704246784
+ },
+ {
+ "Date": "2011-04-11",
+ "Open": 1329.01,
+ "High": 1333.77,
+ "Low": 1321.06,
+ "Close": 1324.46,
+ "Volume": 2561730048
+ },
+ {
+ "Date": "2011-04-12",
+ "Open": 1321.96,
+ "High": 1321.96,
+ "Low": 1309.51,
+ "Close": 1314.16,
+ "Volume": 3219569408
+ },
+ {
+ "Date": "2011-04-13",
+ "Open": 1314.03,
+ "High": 1321.35,
+ "Low": 1309.19,
+ "Close": 1314.41,
+ "Volume": 2951917312
+ },
+ {
+ "Date": "2011-04-14",
+ "Open": 1311.13,
+ "High": 1316.79,
+ "Low": 1302.42,
+ "Close": 1314.52,
+ "Volume": 3010017280
+ },
+ {
+ "Date": "2011-04-15",
+ "Open": 1314.54,
+ "High": 1322.88,
+ "Low": 1313.68,
+ "Close": 1319.68,
+ "Volume": 3281844224
+ },
+ {
+ "Date": "2011-04-18",
+ "Open": 1313.35,
+ "High": 1313.35,
+ "Low": 1294.7,
+ "Close": 1305.14,
+ "Volume": 3631872768
+ },
+ {
+ "Date": "2011-04-19",
+ "Open": 1305.99,
+ "High": 1312.7,
+ "Low": 1303.97,
+ "Close": 1312.62,
+ "Volume": 3178633216
+ },
+ {
+ "Date": "2011-04-20",
+ "Open": 1319.12,
+ "High": 1332.66,
+ "Low": 1319.12,
+ "Close": 1330.36,
+ "Volume": 3559456512
+ },
+ {
+ "Date": "2011-04-21",
+ "Open": 1333.23,
+ "High": 1337.49,
+ "Low": 1332.83,
+ "Close": 1337.38,
+ "Volume": 3077915136
+ },
+ {
+ "Date": "2011-04-25",
+ "Open": 1337.14,
+ "High": 1337.55,
+ "Low": 1331.47,
+ "Close": 1335.25,
+ "Volume": 2319511040
+ },
+ {
+ "Date": "2011-04-26",
+ "Open": 1336.75,
+ "High": 1349.55,
+ "Low": 1336.75,
+ "Close": 1347.24,
+ "Volume": 3336222464
+ },
+ {
+ "Date": "2011-04-27",
+ "Open": 1348.43,
+ "High": 1357.49,
+ "Low": 1344.25,
+ "Close": 1355.66,
+ "Volume": 3202914816
+ },
+ {
+ "Date": "2011-04-28",
+ "Open": 1353.86,
+ "High": 1361.71,
+ "Low": 1353.6,
+ "Close": 1360.48,
+ "Volume": 3238924288
+ },
+ {
+ "Date": "2011-04-29",
+ "Open": 1360.14,
+ "High": 1364.56,
+ "Low": 1358.69,
+ "Close": 1363.61,
+ "Volume": 3626909696
+ },
+ {
+ "Date": "2011-05-02",
+ "Open": 1365.21,
+ "High": 1370.58,
+ "Low": 1358.59,
+ "Close": 1361.22,
+ "Volume": 3018214656
+ },
+ {
+ "Date": "2011-05-03",
+ "Open": 1359.76,
+ "High": 1360.84,
+ "Low": 1349.52,
+ "Close": 1356.62,
+ "Volume": 3556331776
+ },
+ {
+ "Date": "2011-05-04",
+ "Open": 1355.9,
+ "High": 1355.9,
+ "Low": 1341.5,
+ "Close": 1347.32,
+ "Volume": 3428049408
+ },
+ {
+ "Date": "2011-05-05",
+ "Open": 1344.16,
+ "High": 1348,
+ "Low": 1329.17,
+ "Close": 1335.1,
+ "Volume": 3439044864
+ },
+ {
+ "Date": "2011-05-06",
+ "Open": 1340.24,
+ "High": 1354.36,
+ "Low": 1335.58,
+ "Close": 1340.2,
+ "Volume": 2755809024
+ },
+ {
+ "Date": "2011-05-09",
+ "Open": 1340.2,
+ "High": 1349.44,
+ "Low": 1338.64,
+ "Close": 1346.29,
+ "Volume": 2225366016
+ },
+ {
+ "Date": "2011-05-10",
+ "Open": 1348.34,
+ "High": 1359.44,
+ "Low": 1348.34,
+ "Close": 1357.16,
+ "Volume": 2594969856
+ },
+ {
+ "Date": "2011-05-11",
+ "Open": 1354.51,
+ "High": 1354.51,
+ "Low": 1336.36,
+ "Close": 1342.08,
+ "Volume": 3016039936
+ },
+ {
+ "Date": "2011-05-12",
+ "Open": 1339.39,
+ "High": 1351.05,
+ "Low": 1332.03,
+ "Close": 1348.65,
+ "Volume": 2981787136
+ },
+ {
+ "Date": "2011-05-13",
+ "Open": 1348.69,
+ "High": 1350.47,
+ "Low": 1333.36,
+ "Close": 1337.77,
+ "Volume": 2773914880
+ },
+ {
+ "Date": "2011-05-16",
+ "Open": 1334.77,
+ "High": 1343.33,
+ "Low": 1327.32,
+ "Close": 1329.47,
+ "Volume": 2776937472
+ },
+ {
+ "Date": "2011-05-17",
+ "Open": 1326.1,
+ "High": 1330.42,
+ "Low": 1318.51,
+ "Close": 1328.98,
+ "Volume": 3127528192
+ },
+ {
+ "Date": "2011-05-18",
+ "Open": 1328.54,
+ "High": 1341.82,
+ "Low": 1326.59,
+ "Close": 1340.68,
+ "Volume": 2772507392
+ },
+ {
+ "Date": "2011-05-19",
+ "Open": 1342.4,
+ "High": 1346.82,
+ "Low": 1336.36,
+ "Close": 1343.6,
+ "Volume": 2526466304
+ },
+ {
+ "Date": "2011-05-20",
+ "Open": 1342,
+ "High": 1342,
+ "Low": 1330.67,
+ "Close": 1333.27,
+ "Volume": 2644747520
+ },
+ {
+ "Date": "2011-05-23",
+ "Open": 1333.07,
+ "High": 1333.07,
+ "Low": 1312.88,
+ "Close": 1317.37,
+ "Volume": 2530974208
+ },
+ {
+ "Date": "2011-05-24",
+ "Open": 1317.7,
+ "High": 1323.72,
+ "Low": 1313.87,
+ "Close": 1316.28,
+ "Volume": 2637456896
+ },
+ {
+ "Date": "2011-05-25",
+ "Open": 1316.36,
+ "High": 1325.86,
+ "Low": 1311.8,
+ "Close": 1320.47,
+ "Volume": 2821613824
+ },
+ {
+ "Date": "2011-05-26",
+ "Open": 1320.64,
+ "High": 1328.51,
+ "Low": 1314.41,
+ "Close": 1325.69,
+ "Volume": 2618277888
+ },
+ {
+ "Date": "2011-05-27",
+ "Open": 1325.69,
+ "High": 1334.62,
+ "Low": 1325.69,
+ "Close": 1331.1,
+ "Volume": 2098506624
+ },
+ {
+ "Date": "2011-05-31",
+ "Open": 1331.1,
+ "High": 1345.2,
+ "Low": 1331.1,
+ "Close": 1345.2,
+ "Volume": 2846230528
+ },
+ {
+ "Date": "2011-06-01",
+ "Open": 1345.2,
+ "High": 1345.2,
+ "Low": 1313.71,
+ "Close": 1314.55,
+ "Volume": 3260661760
+ },
+ {
+ "Date": "2011-06-02",
+ "Open": 1314.55,
+ "High": 1318.03,
+ "Low": 1305.61,
+ "Close": 1312.94,
+ "Volume": 2912590336
+ },
+ {
+ "Date": "2011-06-03",
+ "Open": 1312.94,
+ "High": 1312.94,
+ "Low": 1297.9,
+ "Close": 1300.16,
+ "Volume": 2686746880
+ },
+ {
+ "Date": "2011-06-06",
+ "Open": 1300.26,
+ "High": 1300.26,
+ "Low": 1284.72,
+ "Close": 1286.17,
+ "Volume": 2768700160
+ },
+ {
+ "Date": "2011-06-07",
+ "Open": 1286.31,
+ "High": 1296.22,
+ "Low": 1284.74,
+ "Close": 1284.94,
+ "Volume": 2833370880
+ },
+ {
+ "Date": "2011-06-08",
+ "Open": 1284.63,
+ "High": 1287.04,
+ "Low": 1277.42,
+ "Close": 1279.56,
+ "Volume": 3020997376
+ },
+ {
+ "Date": "2011-06-09",
+ "Open": 1279.63,
+ "High": 1294.54,
+ "Low": 1279.63,
+ "Close": 1289,
+ "Volume": 2525893120
+ },
+ {
+ "Date": "2011-06-10",
+ "Open": 1288.6,
+ "High": 1288.6,
+ "Low": 1268.28,
+ "Close": 1270.98,
+ "Volume": 2954919680
+ },
+ {
+ "Date": "2011-06-13",
+ "Open": 1271.31,
+ "High": 1277.04,
+ "Low": 1265.64,
+ "Close": 1271.83,
+ "Volume": 2703914752
+ },
+ {
+ "Date": "2011-06-14",
+ "Open": 1272.22,
+ "High": 1292.5,
+ "Low": 1272.22,
+ "Close": 1287.87,
+ "Volume": 2786785280
+ },
+ {
+ "Date": "2011-06-15",
+ "Open": 1287.87,
+ "High": 1287.87,
+ "Low": 1261.9,
+ "Close": 1265.42,
+ "Volume": 3191393536
+ },
+ {
+ "Date": "2011-06-16",
+ "Open": 1265.53,
+ "High": 1274.11,
+ "Low": 1258.07,
+ "Close": 1267.64,
+ "Volume": 3097767424
+ },
+ {
+ "Date": "2011-06-17",
+ "Open": 1268.58,
+ "High": 1279.82,
+ "Low": 1267.4,
+ "Close": 1271.5,
+ "Volume": 3403028224
+ },
+ {
+ "Date": "2011-06-20",
+ "Open": 1271.5,
+ "High": 1280.42,
+ "Low": 1267.56,
+ "Close": 1278.36,
+ "Volume": 2346472960
+ },
+ {
+ "Date": "2011-06-21",
+ "Open": 1278.4,
+ "High": 1297.62,
+ "Low": 1278.4,
+ "Close": 1295.52,
+ "Volume": 2736693248
+ },
+ {
+ "Date": "2011-06-22",
+ "Open": 1295.48,
+ "High": 1298.61,
+ "Low": 1286.79,
+ "Close": 1287.14,
+ "Volume": 2409458176
+ },
+ {
+ "Date": "2011-06-23",
+ "Open": 1286.6,
+ "High": 1286.6,
+ "Low": 1262.87,
+ "Close": 1283.5,
+ "Volume": 3382994176
+ },
+ {
+ "Date": "2011-06-24",
+ "Open": 1283.04,
+ "High": 1283.93,
+ "Low": 1267.24,
+ "Close": 1268.45,
+ "Volume": 3800686592
+ },
+ {
+ "Date": "2011-06-27",
+ "Open": 1268.44,
+ "High": 1284.91,
+ "Low": 1267.53,
+ "Close": 1280.1,
+ "Volume": 2520633856
+ },
+ {
+ "Date": "2011-06-28",
+ "Open": 1280.21,
+ "High": 1296.8,
+ "Low": 1280.21,
+ "Close": 1296.67,
+ "Volume": 2486260224
+ },
+ {
+ "Date": "2011-06-29",
+ "Open": 1296.85,
+ "High": 1309.21,
+ "Low": 1296.85,
+ "Close": 1307.41,
+ "Volume": 2946321408
+ },
+ {
+ "Date": "2011-06-30",
+ "Open": 1307.64,
+ "High": 1321.97,
+ "Low": 1307.64,
+ "Close": 1320.64,
+ "Volume": 2898209280
+ },
+ {
+ "Date": "2011-07-01",
+ "Open": 1320.64,
+ "High": 1341.01,
+ "Low": 1318.18,
+ "Close": 1339.67,
+ "Volume": 2482257152
+ },
+ {
+ "Date": "2011-07-05",
+ "Open": 1339.59,
+ "High": 1340.89,
+ "Low": 1334.3,
+ "Close": 1337.88,
+ "Volume": 2348400384
+ },
+ {
+ "Date": "2011-07-06",
+ "Open": 1337.56,
+ "High": 1340.94,
+ "Low": 1330.92,
+ "Close": 1339.22,
+ "Volume": 2407630080
+ },
+ {
+ "Date": "2011-07-07",
+ "Open": 1339.62,
+ "High": 1356.48,
+ "Low": 1339.62,
+ "Close": 1353.22,
+ "Volume": 2719981824
+ },
+ {
+ "Date": "2011-07-08",
+ "Open": 1352.39,
+ "High": 1352.39,
+ "Low": 1333.71,
+ "Close": 1343.8,
+ "Volume": 2415582208
+ },
+ {
+ "Date": "2011-07-11",
+ "Open": 1343.31,
+ "High": 1343.31,
+ "Low": 1316.42,
+ "Close": 1319.49,
+ "Volume": 2598125312
+ },
+ {
+ "Date": "2011-07-12",
+ "Open": 1319.61,
+ "High": 1327.17,
+ "Low": 1313.33,
+ "Close": 1313.64,
+ "Volume": 2896496640
+ },
+ {
+ "Date": "2011-07-13",
+ "Open": 1314.45,
+ "High": 1331.48,
+ "Low": 1314.45,
+ "Close": 1317.72,
+ "Volume": 2646626304
+ },
+ {
+ "Date": "2011-07-14",
+ "Open": 1317.74,
+ "High": 1326.88,
+ "Low": 1306.51,
+ "Close": 1308.87,
+ "Volume": 2941157632
+ },
+ {
+ "Date": "2011-07-15",
+ "Open": 1308.87,
+ "High": 1317.7,
+ "Low": 1307.52,
+ "Close": 1316.14,
+ "Volume": 2962170880
+ },
+ {
+ "Date": "2011-07-18",
+ "Open": 1315.94,
+ "High": 1315.94,
+ "Low": 1295.92,
+ "Close": 1305.44,
+ "Volume": 2796611584
+ },
+ {
+ "Date": "2011-07-19",
+ "Open": 1307.07,
+ "High": 1328.14,
+ "Low": 1307.07,
+ "Close": 1326.73,
+ "Volume": 3038820096
+ },
+ {
+ "Date": "2011-07-20",
+ "Open": 1328.66,
+ "High": 1330.43,
+ "Low": 1323.65,
+ "Close": 1325.84,
+ "Volume": 2733451520
+ },
+ {
+ "Date": "2011-07-21",
+ "Open": 1325.65,
+ "High": 1347,
+ "Low": 1325.65,
+ "Close": 1343.8,
+ "Volume": 3694765568
+ },
+ {
+ "Date": "2011-07-22",
+ "Open": 1343.8,
+ "High": 1346.1,
+ "Low": 1336.95,
+ "Close": 1345.02,
+ "Volume": 2529368576
+ },
+ {
+ "Date": "2011-07-25",
+ "Open": 1344.32,
+ "High": 1344.32,
+ "Low": 1331.09,
+ "Close": 1337.43,
+ "Volume": 2414760704
+ },
+ {
+ "Date": "2011-07-26",
+ "Open": 1337.39,
+ "High": 1338.51,
+ "Low": 1329.59,
+ "Close": 1331.94,
+ "Volume": 2781432832
+ },
+ {
+ "Date": "2011-07-27",
+ "Open": 1331.91,
+ "High": 1331.91,
+ "Low": 1303.49,
+ "Close": 1304.89,
+ "Volume": 3488518656
+ },
+ {
+ "Date": "2011-07-28",
+ "Open": 1304.84,
+ "High": 1316.32,
+ "Low": 1299.16,
+ "Close": 1300.67,
+ "Volume": 3348058624
+ },
+ {
+ "Date": "2011-07-29",
+ "Open": 1300.12,
+ "High": 1304.16,
+ "Low": 1282.86,
+ "Close": 1292.28,
+ "Volume": 3520111360
+ },
+ {
+ "Date": "2011-08-01",
+ "Open": 1292.59,
+ "High": 1307.38,
+ "Low": 1274.73,
+ "Close": 1286.94,
+ "Volume": 3367536128
+ },
+ {
+ "Date": "2011-08-02",
+ "Open": 1286.56,
+ "High": 1286.56,
+ "Low": 1254.03,
+ "Close": 1254.05,
+ "Volume": 4040342784
+ },
+ {
+ "Date": "2011-08-03",
+ "Open": 1254.25,
+ "High": 1261.2,
+ "Low": 1234.56,
+ "Close": 1260.34,
+ "Volume": 4217014784
+ },
+ {
+ "Date": "2011-08-04",
+ "Open": 1260.23,
+ "High": 1260.23,
+ "Low": 1199.54,
+ "Close": 1200.07,
+ "Volume": 5468922368
+ },
+ {
+ "Date": "2011-08-05",
+ "Open": 1200.28,
+ "High": 1218.11,
+ "Low": 1168.09,
+ "Close": 1199.38,
+ "Volume": 6446630912
+ },
+ {
+ "Date": "2011-08-08",
+ "Open": 1198.48,
+ "High": 1198.48,
+ "Low": 1119.28,
+ "Close": 1119.46,
+ "Volume": 7483261952
+ },
+ {
+ "Date": "2011-08-09",
+ "Open": 1120.23,
+ "High": 1172.88,
+ "Low": 1101.54,
+ "Close": 1172.53,
+ "Volume": 7105566720
+ },
+ {
+ "Date": "2011-08-10",
+ "Open": 1171.77,
+ "High": 1171.77,
+ "Low": 1118.01,
+ "Close": 1120.76,
+ "Volume": 6580709888
+ },
+ {
+ "Date": "2011-08-11",
+ "Open": 1121.3,
+ "High": 1186.29,
+ "Low": 1121.3,
+ "Close": 1172.64,
+ "Volume": 5725984256
+ },
+ {
+ "Date": "2011-08-12",
+ "Open": 1172.87,
+ "High": 1189.04,
+ "Low": 1170.74,
+ "Close": 1178.81,
+ "Volume": 3986296064
+ },
+ {
+ "Date": "2011-08-15",
+ "Open": 1178.86,
+ "High": 1204.49,
+ "Low": 1178.86,
+ "Close": 1204.49,
+ "Volume": 3444760064
+ },
+ {
+ "Date": "2011-08-16",
+ "Open": 1204.22,
+ "High": 1204.22,
+ "Low": 1180.53,
+ "Close": 1192.76,
+ "Volume": 3446130688
+ },
+ {
+ "Date": "2011-08-17",
+ "Open": 1192.89,
+ "High": 1208.47,
+ "Low": 1184.36,
+ "Close": 1193.88,
+ "Volume": 3024686336
+ },
+ {
+ "Date": "2011-08-18",
+ "Open": 1189.62,
+ "High": 1189.62,
+ "Low": 1131.03,
+ "Close": 1140.65,
+ "Volume": 5107789824
+ },
+ {
+ "Date": "2011-08-19",
+ "Open": 1140.47,
+ "High": 1154.54,
+ "Low": 1122.05,
+ "Close": 1123.53,
+ "Volume": 4323452416
+ },
+ {
+ "Date": "2011-08-22",
+ "Open": 1123.55,
+ "High": 1145.49,
+ "Low": 1121.09,
+ "Close": 1123.82,
+ "Volume": 3660475392
+ },
+ {
+ "Date": "2011-08-23",
+ "Open": 1124.36,
+ "High": 1162.35,
+ "Low": 1122.91,
+ "Close": 1162.35,
+ "Volume": 4058233344
+ },
+ {
+ "Date": "2011-08-24",
+ "Open": 1162.16,
+ "High": 1178.56,
+ "Low": 1156.3,
+ "Close": 1177.6,
+ "Volume": 3634572288
+ },
+ {
+ "Date": "2011-08-25",
+ "Open": 1176.69,
+ "High": 1190.68,
+ "Low": 1155.47,
+ "Close": 1159.27,
+ "Volume": 4136738816
+ },
+ {
+ "Date": "2011-08-26",
+ "Open": 1158.85,
+ "High": 1181.23,
+ "Low": 1135.91,
+ "Close": 1176.8,
+ "Volume": 3504783360
+ },
+ {
+ "Date": "2011-08-29",
+ "Open": 1177.91,
+ "High": 1210.28,
+ "Low": 1177.91,
+ "Close": 1210.08,
+ "Volume": 2854411520
+ },
+ {
+ "Date": "2011-08-30",
+ "Open": 1209.76,
+ "High": 1220.1,
+ "Low": 1195.77,
+ "Close": 1212.92,
+ "Volume": 3107036928
+ },
+ {
+ "Date": "2011-08-31",
+ "Open": 1213,
+ "High": 1230.71,
+ "Low": 1209.35,
+ "Close": 1218.89,
+ "Volume": 3591695872
+ },
+ {
+ "Date": "2011-09-01",
+ "Open": 1219.12,
+ "High": 1229.29,
+ "Low": 1203.85,
+ "Close": 1204.42,
+ "Volume": 3083888896
+ },
+ {
+ "Date": "2011-09-02",
+ "Open": 1203.9,
+ "High": 1203.9,
+ "Low": 1170.56,
+ "Close": 1173.97,
+ "Volume": 2870152704
+ },
+ {
+ "Date": "2011-09-06",
+ "Open": 1173.97,
+ "High": 1173.97,
+ "Low": 1140.13,
+ "Close": 1165.24,
+ "Volume": 3382497792
+ },
+ {
+ "Date": "2011-09-07",
+ "Open": 1165.85,
+ "High": 1198.62,
+ "Low": 1165.85,
+ "Close": 1198.62,
+ "Volume": 3150005760
+ },
+ {
+ "Date": "2011-09-08",
+ "Open": 1197.98,
+ "High": 1204.4,
+ "Low": 1183.34,
+ "Close": 1185.9,
+ "Volume": 3300419584
+ },
+ {
+ "Date": "2011-09-09",
+ "Open": 1185.37,
+ "High": 1185.37,
+ "Low": 1148.37,
+ "Close": 1154.23,
+ "Volume": 3978237696
+ },
+ {
+ "Date": "2011-09-12",
+ "Open": 1153.5,
+ "High": 1162.52,
+ "Low": 1136.07,
+ "Close": 1162.27,
+ "Volume": 3591334656
+ },
+ {
+ "Date": "2011-09-13",
+ "Open": 1162.59,
+ "High": 1176.41,
+ "Low": 1157.44,
+ "Close": 1172.87,
+ "Volume": 3239627520
+ },
+ {
+ "Date": "2011-09-14",
+ "Open": 1173.32,
+ "High": 1202.38,
+ "Low": 1162.73,
+ "Close": 1188.68,
+ "Volume": 3643655424
+ },
+ {
+ "Date": "2011-09-15",
+ "Open": 1189.44,
+ "High": 1209.11,
+ "Low": 1189.44,
+ "Close": 1209.11,
+ "Volume": 3224663808
+ },
+ {
+ "Date": "2011-09-16",
+ "Open": 1209.21,
+ "High": 1220.06,
+ "Low": 1204.46,
+ "Close": 1216.01,
+ "Volume": 4057979136
+ },
+ {
+ "Date": "2011-09-19",
+ "Open": 1214.99,
+ "High": 1214.99,
+ "Low": 1188.36,
+ "Close": 1204.09,
+ "Volume": 2982871040
+ },
+ {
+ "Date": "2011-09-20",
+ "Open": 1204.5,
+ "High": 1220.39,
+ "Low": 1201.29,
+ "Close": 1202.09,
+ "Volume": 3003115520
+ },
+ {
+ "Date": "2011-09-21",
+ "Open": 1203.63,
+ "High": 1206.3,
+ "Low": 1166.21,
+ "Close": 1166.76,
+ "Volume": 3971745024
+ },
+ {
+ "Date": "2011-09-22",
+ "Open": 1164.55,
+ "High": 1164.55,
+ "Low": 1114.22,
+ "Close": 1129.56,
+ "Volume": 5627109888
+ },
+ {
+ "Date": "2011-09-23",
+ "Open": 1128.82,
+ "High": 1141.72,
+ "Low": 1121.36,
+ "Close": 1136.43,
+ "Volume": 4108153600
+ },
+ {
+ "Date": "2011-09-26",
+ "Open": 1136.91,
+ "High": 1164.19,
+ "Low": 1131.07,
+ "Close": 1162.95,
+ "Volume": 3729288448
+ },
+ {
+ "Date": "2011-09-27",
+ "Open": 1163.32,
+ "High": 1195.86,
+ "Low": 1163.32,
+ "Close": 1175.38,
+ "Volume": 3675659264
+ },
+ {
+ "Date": "2011-09-28",
+ "Open": 1175.39,
+ "High": 1184.71,
+ "Low": 1150.4,
+ "Close": 1151.06,
+ "Volume": 3267175424
+ },
+ {
+ "Date": "2011-09-29",
+ "Open": 1151.74,
+ "High": 1175.87,
+ "Low": 1139.93,
+ "Close": 1160.4,
+ "Volume": 3729686016
+ },
+ {
+ "Date": "2011-09-30",
+ "Open": 1159.93,
+ "High": 1159.93,
+ "Low": 1131.34,
+ "Close": 1131.42,
+ "Volume": 3568419584
+ },
+ {
+ "Date": "2011-10-03",
+ "Open": 1131.21,
+ "High": 1138.99,
+ "Low": 1098.92,
+ "Close": 1099.23,
+ "Volume": 4447967232
+ },
+ {
+ "Date": "2011-10-04",
+ "Open": 1097.42,
+ "High": 1125.12,
+ "Low": 1074.77,
+ "Close": 1123.95,
+ "Volume": 5214193664
+ },
+ {
+ "Date": "2011-10-05",
+ "Open": 1124.03,
+ "High": 1146.07,
+ "Low": 1115.68,
+ "Close": 1144.04,
+ "Volume": 4185732608
+ },
+ {
+ "Date": "2011-10-06",
+ "Open": 1144.11,
+ "High": 1165.55,
+ "Low": 1134.95,
+ "Close": 1164.97,
+ "Volume": 3869370112
+ },
+ {
+ "Date": "2011-10-07",
+ "Open": 1165.03,
+ "High": 1171.4,
+ "Low": 1150.26,
+ "Close": 1155.46,
+ "Volume": 3837777408
+ },
+ {
+ "Date": "2011-10-10",
+ "Open": 1158.15,
+ "High": 1194.91,
+ "Low": 1158.15,
+ "Close": 1194.89,
+ "Volume": 3012842752
+ },
+ {
+ "Date": "2011-10-11",
+ "Open": 1194.6,
+ "High": 1199.24,
+ "Low": 1187.3,
+ "Close": 1195.54,
+ "Volume": 3036009984
+ },
+ {
+ "Date": "2011-10-12",
+ "Open": 1196.19,
+ "High": 1220.25,
+ "Low": 1196.19,
+ "Close": 1207.25,
+ "Volume": 3656108288
+ },
+ {
+ "Date": "2011-10-13",
+ "Open": 1206.96,
+ "High": 1207.46,
+ "Low": 1190.58,
+ "Close": 1203.66,
+ "Volume": 3009286144
+ },
+ {
+ "Date": "2011-10-14",
+ "Open": 1205.65,
+ "High": 1224.61,
+ "Low": 1205.65,
+ "Close": 1224.58,
+ "Volume": 2899149312
+ },
+ {
+ "Date": "2011-10-17",
+ "Open": 1224.47,
+ "High": 1224.47,
+ "Low": 1198.55,
+ "Close": 1200.86,
+ "Volume": 2939622656
+ },
+ {
+ "Date": "2011-10-18",
+ "Open": 1200.75,
+ "High": 1233.1,
+ "Low": 1191.48,
+ "Close": 1225.38,
+ "Volume": 3935331072
+ },
+ {
+ "Date": "2011-10-19",
+ "Open": 1223.46,
+ "High": 1229.64,
+ "Low": 1206.31,
+ "Close": 1209.88,
+ "Volume": 3485096704
+ },
+ {
+ "Date": "2011-10-20",
+ "Open": 1209.92,
+ "High": 1219.53,
+ "Low": 1197.34,
+ "Close": 1215.39,
+ "Volume": 3478753792
+ },
+ {
+ "Date": "2011-10-21",
+ "Open": 1215.39,
+ "High": 1239.03,
+ "Low": 1215.39,
+ "Close": 1238.25,
+ "Volume": 3764745728
+ },
+ {
+ "Date": "2011-10-24",
+ "Open": 1238.72,
+ "High": 1256.55,
+ "Low": 1238.72,
+ "Close": 1254.19,
+ "Volume": 3339092480
+ },
+ {
+ "Date": "2011-10-25",
+ "Open": 1253.86,
+ "High": 1253.86,
+ "Low": 1226.79,
+ "Close": 1229.05,
+ "Volume": 3396048384
+ },
+ {
+ "Date": "2011-10-26",
+ "Open": 1229.17,
+ "High": 1246.28,
+ "Low": 1221.06,
+ "Close": 1242,
+ "Volume": 3770427136
+ },
+ {
+ "Date": "2011-10-27",
+ "Open": 1243.97,
+ "High": 1292.66,
+ "Low": 1243.97,
+ "Close": 1284.59,
+ "Volume": 4917363200
+ },
+ {
+ "Date": "2011-10-28",
+ "Open": 1284.39,
+ "High": 1287.08,
+ "Low": 1277.01,
+ "Close": 1285.08,
+ "Volume": 3375475712
+ },
+ {
+ "Date": "2011-10-31",
+ "Open": 1284.96,
+ "High": 1284.96,
+ "Low": 1253.16,
+ "Close": 1253.3,
+ "Volume": 3299943424
+ },
+ {
+ "Date": "2011-11-01",
+ "Open": 1251,
+ "High": 1251,
+ "Low": 1215.42,
+ "Close": 1218.28,
+ "Volume": 4326574080
+ },
+ {
+ "Date": "2011-11-02",
+ "Open": 1219.62,
+ "High": 1242.48,
+ "Low": 1219.62,
+ "Close": 1237.9,
+ "Volume": 3096094720
+ },
+ {
+ "Date": "2011-11-03",
+ "Open": 1238.25,
+ "High": 1263.21,
+ "Low": 1234.81,
+ "Close": 1261.15,
+ "Volume": 3599658240
+ },
+ {
+ "Date": "2011-11-04",
+ "Open": 1260.82,
+ "High": 1260.82,
+ "Low": 1238.92,
+ "Close": 1253.23,
+ "Volume": 2988005888
+ },
+ {
+ "Date": "2011-11-07",
+ "Open": 1253.21,
+ "High": 1261.7,
+ "Low": 1240.75,
+ "Close": 1261.12,
+ "Volume": 2785806336
+ },
+ {
+ "Date": "2011-11-08",
+ "Open": 1261.12,
+ "High": 1277.55,
+ "Low": 1254.99,
+ "Close": 1275.92,
+ "Volume": 2931461120
+ },
+ {
+ "Date": "2011-11-09",
+ "Open": 1275.18,
+ "High": 1275.18,
+ "Low": 1226.64,
+ "Close": 1229.1,
+ "Volume": 3607800064
+ },
+ {
+ "Date": "2011-11-10",
+ "Open": 1229.59,
+ "High": 1246.22,
+ "Low": 1227.7,
+ "Close": 1239.7,
+ "Volume": 3089790464
+ },
+ {
+ "Date": "2011-11-11",
+ "Open": 1240.12,
+ "High": 1266.98,
+ "Low": 1240.12,
+ "Close": 1263.85,
+ "Volume": 2570204672
+ },
+ {
+ "Date": "2011-11-14",
+ "Open": 1263.85,
+ "High": 1263.85,
+ "Low": 1246.68,
+ "Close": 1251.78,
+ "Volume": 2445975808
+ },
+ {
+ "Date": "2011-11-15",
+ "Open": 1251.7,
+ "High": 1264.25,
+ "Low": 1244.34,
+ "Close": 1257.81,
+ "Volume": 2801693696
+ },
+ {
+ "Date": "2011-11-16",
+ "Open": 1257.81,
+ "High": 1259.61,
+ "Low": 1235.67,
+ "Close": 1236.91,
+ "Volume": 3234160640
+ },
+ {
+ "Date": "2011-11-17",
+ "Open": 1236.56,
+ "High": 1237.73,
+ "Low": 1209.43,
+ "Close": 1216.13,
+ "Volume": 3680883456
+ },
+ {
+ "Date": "2011-11-18",
+ "Open": 1216.19,
+ "High": 1223.51,
+ "Low": 1211.36,
+ "Close": 1215.65,
+ "Volume": 2965136896
+ },
+ {
+ "Date": "2011-11-21",
+ "Open": 1215.62,
+ "High": 1215.62,
+ "Low": 1183.16,
+ "Close": 1192.98,
+ "Volume": 3343783168
+ },
+ {
+ "Date": "2011-11-22",
+ "Open": 1192.98,
+ "High": 1196.81,
+ "Low": 1181.65,
+ "Close": 1188.04,
+ "Volume": 2988867072
+ },
+ {
+ "Date": "2011-11-23",
+ "Open": 1187.48,
+ "High": 1187.48,
+ "Low": 1161.79,
+ "Close": 1161.79,
+ "Volume": 2941433088
+ },
+ {
+ "Date": "2011-11-25",
+ "Open": 1161.41,
+ "High": 1172.66,
+ "Low": 1158.66,
+ "Close": 1158.67,
+ "Volume": 1263017728
+ },
+ {
+ "Date": "2011-11-28",
+ "Open": 1158.67,
+ "High": 1197.35,
+ "Low": 1158.67,
+ "Close": 1192.55,
+ "Volume": 2957484544
+ },
+ {
+ "Date": "2011-11-29",
+ "Open": 1192.56,
+ "High": 1203.67,
+ "Low": 1191.8,
+ "Close": 1195.19,
+ "Volume": 2923211520
+ },
+ {
+ "Date": "2011-11-30",
+ "Open": 1196.72,
+ "High": 1247.11,
+ "Low": 1196.72,
+ "Close": 1246.96,
+ "Volume": 4215052032
+ },
+ {
+ "Date": "2011-12-01",
+ "Open": 1246.91,
+ "High": 1251.09,
+ "Low": 1239.73,
+ "Close": 1244.58,
+ "Volume": 2808759040
+ },
+ {
+ "Date": "2011-12-02",
+ "Open": 1246.03,
+ "High": 1260.08,
+ "Low": 1243.35,
+ "Close": 1244.28,
+ "Volume": 3111499776
+ },
+ {
+ "Date": "2011-12-05",
+ "Open": 1244.33,
+ "High": 1266.73,
+ "Low": 1244.33,
+ "Close": 1257.08,
+ "Volume": 3080278016
+ },
+ {
+ "Date": "2011-12-06",
+ "Open": 1257.19,
+ "High": 1266.03,
+ "Low": 1253.03,
+ "Close": 1258.47,
+ "Volume": 2712911872
+ },
+ {
+ "Date": "2011-12-07",
+ "Open": 1258.14,
+ "High": 1267.06,
+ "Low": 1244.8,
+ "Close": 1261.01,
+ "Volume": 2998722816
+ },
+ {
+ "Date": "2011-12-08",
+ "Open": 1260.87,
+ "High": 1260.87,
+ "Low": 1231.47,
+ "Close": 1234.35,
+ "Volume": 3198725632
+ },
+ {
+ "Date": "2011-12-09",
+ "Open": 1234.48,
+ "High": 1258.25,
+ "Low": 1234.48,
+ "Close": 1255.19,
+ "Volume": 2805820672
+ },
+ {
+ "Date": "2011-12-12",
+ "Open": 1255.05,
+ "High": 1255.05,
+ "Low": 1227.25,
+ "Close": 1236.47,
+ "Volume": 2791343616
+ },
+ {
+ "Date": "2011-12-13",
+ "Open": 1236.83,
+ "High": 1249.86,
+ "Low": 1219.43,
+ "Close": 1225.73,
+ "Volume": 3098912000
+ },
+ {
+ "Date": "2011-12-14",
+ "Open": 1225.73,
+ "High": 1225.73,
+ "Low": 1209.47,
+ "Close": 1211.82,
+ "Volume": 3156372992
+ },
+ {
+ "Date": "2011-12-15",
+ "Open": 1212.12,
+ "High": 1225.6,
+ "Low": 1212.12,
+ "Close": 1215.75,
+ "Volume": 2836335616
+ },
+ {
+ "Date": "2011-12-16",
+ "Open": 1216.09,
+ "High": 1231.04,
+ "Low": 1215.2,
+ "Close": 1219.66,
+ "Volume": 4085060864
+ },
+ {
+ "Date": "2011-12-19",
+ "Open": 1219.74,
+ "High": 1224.57,
+ "Low": 1202.37,
+ "Close": 1205.35,
+ "Volume": 2728731136
+ },
+ {
+ "Date": "2011-12-20",
+ "Open": 1205.72,
+ "High": 1242.82,
+ "Low": 1205.72,
+ "Close": 1241.3,
+ "Volume": 3120364800
+ },
+ {
+ "Date": "2011-12-21",
+ "Open": 1241.25,
+ "High": 1245.09,
+ "Low": 1229.51,
+ "Close": 1243.72,
+ "Volume": 2958994688
+ },
+ {
+ "Date": "2011-12-22",
+ "Open": 1243.72,
+ "High": 1255.22,
+ "Low": 1243.72,
+ "Close": 1254,
+ "Volume": 2698089216
+ },
+ {
+ "Date": "2011-12-23",
+ "Open": 1254,
+ "High": 1265.42,
+ "Low": 1254,
+ "Close": 1265.33,
+ "Volume": 1674545024
+ },
+ {
+ "Date": "2011-12-27",
+ "Open": 1265.02,
+ "High": 1269.37,
+ "Low": 1262.3,
+ "Close": 1265.43,
+ "Volume": 1476277760
+ },
+ {
+ "Date": "2011-12-28",
+ "Open": 1265.38,
+ "High": 1265.85,
+ "Low": 1248.64,
+ "Close": 1249.64,
+ "Volume": 1677396224
+ },
+ {
+ "Date": "2011-12-29",
+ "Open": 1249.75,
+ "High": 1263.54,
+ "Low": 1249.75,
+ "Close": 1263.02,
+ "Volume": 1610078464
+ },
+ {
+ "Date": "2011-12-30",
+ "Open": 1262.82,
+ "High": 1264.12,
+ "Low": 1257.46,
+ "Close": 1257.6,
+ "Volume": 1569258112
+ },
+ {
+ "Date": "2012-01-03",
+ "Open": 1258.86,
+ "High": 1284.62,
+ "Low": 1258.86,
+ "Close": 1277.06,
+ "Volume": 2986710016
+ },
+ {
+ "Date": "2012-01-04",
+ "Open": 1277.03,
+ "High": 1278.73,
+ "Low": 1268.1,
+ "Close": 1277.3,
+ "Volume": 2809235968
+ },
+ {
+ "Date": "2012-01-05",
+ "Open": 1277.3,
+ "High": 1283.05,
+ "Low": 1265.26,
+ "Close": 1281.06,
+ "Volume": 3374129920
+ },
+ {
+ "Date": "2012-01-06",
+ "Open": 1280.93,
+ "High": 1281.84,
+ "Low": 1273.34,
+ "Close": 1277.81,
+ "Volume": 2861377792
+ },
+ {
+ "Date": "2012-01-09",
+ "Open": 1277.83,
+ "High": 1281.99,
+ "Low": 1274.55,
+ "Close": 1280.7,
+ "Volume": 2687921408
+ },
+ {
+ "Date": "2012-01-10",
+ "Open": 1280.77,
+ "High": 1296.46,
+ "Low": 1280.77,
+ "Close": 1292.08,
+ "Volume": 3168272128
+ },
+ {
+ "Date": "2012-01-11",
+ "Open": 1292.02,
+ "High": 1293.8,
+ "Low": 1285.41,
+ "Close": 1292.48,
+ "Volume": 2874780928
+ },
+ {
+ "Date": "2012-01-12",
+ "Open": 1292.48,
+ "High": 1296.82,
+ "Low": 1285.77,
+ "Close": 1295.5,
+ "Volume": 2921880576
+ },
+ {
+ "Date": "2012-01-13",
+ "Open": 1294.82,
+ "High": 1294.82,
+ "Low": 1277.58,
+ "Close": 1289.09,
+ "Volume": 2848742912
+ },
+ {
+ "Date": "2012-01-17",
+ "Open": 1290.22,
+ "High": 1303,
+ "Low": 1290.22,
+ "Close": 1293.67,
+ "Volume": 3087565568
+ },
+ {
+ "Date": "2012-01-18",
+ "Open": 1293.65,
+ "High": 1308.11,
+ "Low": 1290.99,
+ "Close": 1308.04,
+ "Volume": 3239340288
+ },
+ {
+ "Date": "2012-01-19",
+ "Open": 1308.07,
+ "High": 1315.49,
+ "Low": 1308.07,
+ "Close": 1314.5,
+ "Volume": 3529518080
+ },
+ {
+ "Date": "2012-01-20",
+ "Open": 1314.49,
+ "High": 1315.38,
+ "Low": 1309.17,
+ "Close": 1315.38,
+ "Volume": 3310890752
+ },
+ {
+ "Date": "2012-01-23",
+ "Open": 1315.29,
+ "High": 1322.28,
+ "Low": 1309.89,
+ "Close": 1316,
+ "Volume": 2934843392
+ },
+ {
+ "Date": "2012-01-24",
+ "Open": 1315.96,
+ "High": 1315.96,
+ "Low": 1306.06,
+ "Close": 1314.65,
+ "Volume": 2798911488
+ },
+ {
+ "Date": "2012-01-25",
+ "Open": 1314.4,
+ "High": 1328.3,
+ "Low": 1307.65,
+ "Close": 1326.06,
+ "Volume": 3412496896
+ },
+ {
+ "Date": "2012-01-26",
+ "Open": 1326.28,
+ "High": 1333.47,
+ "Low": 1313.6,
+ "Close": 1318.43,
+ "Volume": 3653057536
+ },
+ {
+ "Date": "2012-01-27",
+ "Open": 1318.25,
+ "High": 1320.06,
+ "Low": 1311.72,
+ "Close": 1316.33,
+ "Volume": 3001857792
+ },
+ {
+ "Date": "2012-01-30",
+ "Open": 1316.16,
+ "High": 1316.16,
+ "Low": 1300.49,
+ "Close": 1313.01,
+ "Volume": 2728630272
+ },
+ {
+ "Date": "2012-01-31",
+ "Open": 1313.53,
+ "High": 1321.41,
+ "Low": 1306.69,
+ "Close": 1312.41,
+ "Volume": 3069209600
+ },
+ {
+ "Date": "2012-02-01",
+ "Open": 1312.45,
+ "High": 1330.52,
+ "Low": 1312.45,
+ "Close": 1324.09,
+ "Volume": 3333977856
+ },
+ {
+ "Date": "2012-02-02",
+ "Open": 1324.24,
+ "High": 1329.19,
+ "Low": 1321.57,
+ "Close": 1325.54,
+ "Volume": 2850097920
+ },
+ {
+ "Date": "2012-02-03",
+ "Open": 1326.21,
+ "High": 1345.34,
+ "Low": 1326.21,
+ "Close": 1344.9,
+ "Volume": 3296567808
+ },
+ {
+ "Date": "2012-02-06",
+ "Open": 1344.32,
+ "High": 1344.36,
+ "Low": 1337.52,
+ "Close": 1344.33,
+ "Volume": 2521095680
+ },
+ {
+ "Date": "2012-02-07",
+ "Open": 1344.33,
+ "High": 1349.24,
+ "Low": 1335.92,
+ "Close": 1347.05,
+ "Volume": 2701579520
+ },
+ {
+ "Date": "2012-02-08",
+ "Open": 1347.04,
+ "High": 1351,
+ "Low": 1341.95,
+ "Close": 1349.96,
+ "Volume": 3086085632
+ },
+ {
+ "Date": "2012-02-09",
+ "Open": 1349.97,
+ "High": 1354.32,
+ "Low": 1344.63,
+ "Close": 1351.95,
+ "Volume": 3247421440
+ },
+ {
+ "Date": "2012-02-10",
+ "Open": 1351.21,
+ "High": 1351.21,
+ "Low": 1337.35,
+ "Close": 1342.64,
+ "Volume": 2763905024
+ },
+ {
+ "Date": "2012-02-13",
+ "Open": 1343.06,
+ "High": 1353.35,
+ "Low": 1343.06,
+ "Close": 1351.77,
+ "Volume": 2651343360
+ },
+ {
+ "Date": "2012-02-14",
+ "Open": 1351.3,
+ "High": 1351.3,
+ "Low": 1340.83,
+ "Close": 1350.5,
+ "Volume": 2913805568
+ },
+ {
+ "Date": "2012-02-15",
+ "Open": 1350.52,
+ "High": 1355.87,
+ "Low": 1340.8,
+ "Close": 1343.23,
+ "Volume": 3077918464
+ },
+ {
+ "Date": "2012-02-16",
+ "Open": 1342.61,
+ "High": 1359.02,
+ "Low": 1341.22,
+ "Close": 1358.04,
+ "Volume": 3023561728
+ },
+ {
+ "Date": "2012-02-17",
+ "Open": 1358.06,
+ "High": 1363.4,
+ "Low": 1357.24,
+ "Close": 1361.23,
+ "Volume": 3072262912
+ },
+ {
+ "Date": "2012-02-21",
+ "Open": 1361.22,
+ "High": 1367.76,
+ "Low": 1358.11,
+ "Close": 1362.21,
+ "Volume": 2751870208
+ },
+ {
+ "Date": "2012-02-22",
+ "Open": 1362.11,
+ "High": 1362.7,
+ "Low": 1355.53,
+ "Close": 1357.66,
+ "Volume": 2655018240
+ },
+ {
+ "Date": "2012-02-23",
+ "Open": 1357.53,
+ "High": 1364.24,
+ "Low": 1352.28,
+ "Close": 1363.46,
+ "Volume": 2746235136
+ },
+ {
+ "Date": "2012-02-24",
+ "Open": 1363.46,
+ "High": 1368.92,
+ "Low": 1363.46,
+ "Close": 1365.74,
+ "Volume": 2482372608
+ },
+ {
+ "Date": "2012-02-27",
+ "Open": 1365.2,
+ "High": 1371.94,
+ "Low": 1354.92,
+ "Close": 1367.59,
+ "Volume": 2792543488
+ },
+ {
+ "Date": "2012-02-28",
+ "Open": 1367.56,
+ "High": 1373.09,
+ "Low": 1365.97,
+ "Close": 1372.18,
+ "Volume": 2615240960
+ },
+ {
+ "Date": "2012-02-29",
+ "Open": 1372.2,
+ "High": 1378.04,
+ "Low": 1363.81,
+ "Close": 1365.68,
+ "Volume": 3303370496
+ },
+ {
+ "Date": "2012-03-01",
+ "Open": 1365.9,
+ "High": 1376.17,
+ "Low": 1365.9,
+ "Close": 1374.09,
+ "Volume": 2775453440
+ },
+ {
+ "Date": "2012-03-02",
+ "Open": 1374.09,
+ "High": 1374.53,
+ "Low": 1366.42,
+ "Close": 1369.63,
+ "Volume": 2273023232
+ },
+ {
+ "Date": "2012-03-05",
+ "Open": 1369.59,
+ "High": 1369.59,
+ "Low": 1359.13,
+ "Close": 1364.33,
+ "Volume": 2477801216
+ },
+ {
+ "Date": "2012-03-06",
+ "Open": 1363.63,
+ "High": 1363.63,
+ "Low": 1340.03,
+ "Close": 1343.36,
+ "Volume": 2986590720
+ },
+ {
+ "Date": "2012-03-07",
+ "Open": 1343.39,
+ "High": 1354.85,
+ "Low": 1343.39,
+ "Close": 1352.63,
+ "Volume": 2609957120
+ },
+ {
+ "Date": "2012-03-08",
+ "Open": 1352.65,
+ "High": 1368.72,
+ "Low": 1352.65,
+ "Close": 1365.91,
+ "Volume": 2541922816
+ },
+ {
+ "Date": "2012-03-09",
+ "Open": 1365.97,
+ "High": 1374.76,
+ "Low": 1365.97,
+ "Close": 1370.87,
+ "Volume": 2610156032
+ },
+ {
+ "Date": "2012-03-12",
+ "Open": 1370.78,
+ "High": 1373.04,
+ "Low": 1366.69,
+ "Close": 1371.09,
+ "Volume": 2181131008
+ },
+ {
+ "Date": "2012-03-13",
+ "Open": 1371.92,
+ "High": 1396.13,
+ "Low": 1371.92,
+ "Close": 1395.95,
+ "Volume": 3289706496
+ },
+ {
+ "Date": "2012-03-14",
+ "Open": 1395.95,
+ "High": 1399.42,
+ "Low": 1389.97,
+ "Close": 1394.28,
+ "Volume": 3469062912
+ },
+ {
+ "Date": "2012-03-15",
+ "Open": 1394.17,
+ "High": 1402.63,
+ "Low": 1392.78,
+ "Close": 1402.6,
+ "Volume": 3220742144
+ },
+ {
+ "Date": "2012-03-16",
+ "Open": 1402.55,
+ "High": 1405.88,
+ "Low": 1401.47,
+ "Close": 1404.17,
+ "Volume": 3868473088
+ },
+ {
+ "Date": "2012-03-19",
+ "Open": 1404.17,
+ "High": 1414,
+ "Low": 1402.43,
+ "Close": 1409.75,
+ "Volume": 2973270272
+ },
+ {
+ "Date": "2012-03-20",
+ "Open": 1409.59,
+ "High": 1409.59,
+ "Low": 1397.68,
+ "Close": 1405.52,
+ "Volume": 2764441600
+ },
+ {
+ "Date": "2012-03-21",
+ "Open": 1405.52,
+ "High": 1407.75,
+ "Low": 1400.64,
+ "Close": 1402.89,
+ "Volume": 2670761728
+ },
+ {
+ "Date": "2012-03-22",
+ "Open": 1402.89,
+ "High": 1402.89,
+ "Low": 1388.73,
+ "Close": 1392.78,
+ "Volume": 2748575232
+ },
+ {
+ "Date": "2012-03-23",
+ "Open": 1392.78,
+ "High": 1399.18,
+ "Low": 1386.87,
+ "Close": 1397.11,
+ "Volume": 2587463424
+ },
+ {
+ "Date": "2012-03-26",
+ "Open": 1397.11,
+ "High": 1416.58,
+ "Low": 1397.11,
+ "Close": 1416.51,
+ "Volume": 2600664320
+ },
+ {
+ "Date": "2012-03-27",
+ "Open": 1416.55,
+ "High": 1419.15,
+ "Low": 1411.95,
+ "Close": 1412.52,
+ "Volume": 2574663168
+ },
+ {
+ "Date": "2012-03-28",
+ "Open": 1412.52,
+ "High": 1413.65,
+ "Low": 1397.2,
+ "Close": 1405.54,
+ "Volume": 2831085312
+ },
+ {
+ "Date": "2012-03-29",
+ "Open": 1405.39,
+ "High": 1405.39,
+ "Low": 1391.56,
+ "Close": 1403.28,
+ "Volume": 2798963712
+ },
+ {
+ "Date": "2012-03-30",
+ "Open": 1403.31,
+ "High": 1410.89,
+ "Low": 1401.42,
+ "Close": 1408.47,
+ "Volume": 2692818432
+ },
+ {
+ "Date": "2012-04-02",
+ "Open": 1408.47,
+ "High": 1422.38,
+ "Low": 1404.46,
+ "Close": 1419.04,
+ "Volume": 2548504576
+ },
+ {
+ "Date": "2012-04-03",
+ "Open": 1418.98,
+ "High": 1419,
+ "Low": 1404.62,
+ "Close": 1413.38,
+ "Volume": 2842376704
+ },
+ {
+ "Date": "2012-04-04",
+ "Open": 1413.09,
+ "High": 1413.09,
+ "Low": 1394.09,
+ "Close": 1398.96,
+ "Volume": 2802383872
+ },
+ {
+ "Date": "2012-04-05",
+ "Open": 1398.79,
+ "High": 1401.6,
+ "Low": 1392.92,
+ "Close": 1398.08,
+ "Volume": 2440118528
+ },
+ {
+ "Date": "2012-04-09",
+ "Open": 1397.45,
+ "High": 1397.45,
+ "Low": 1378.24,
+ "Close": 1382.2,
+ "Volume": 2267284992
+ },
+ {
+ "Date": "2012-04-10",
+ "Open": 1382.18,
+ "High": 1383.01,
+ "Low": 1357.38,
+ "Close": 1358.59,
+ "Volume": 3382051840
+ },
+ {
+ "Date": "2012-04-11",
+ "Open": 1358.98,
+ "High": 1374.71,
+ "Low": 1358.98,
+ "Close": 1368.71,
+ "Volume": 2645404928
+ },
+ {
+ "Date": "2012-04-12",
+ "Open": 1368.77,
+ "High": 1388.13,
+ "Low": 1368.77,
+ "Close": 1387.57,
+ "Volume": 2518305024
+ },
+ {
+ "Date": "2012-04-13",
+ "Open": 1387.61,
+ "High": 1387.61,
+ "Low": 1369.85,
+ "Close": 1370.26,
+ "Volume": 2809520896
+ },
+ {
+ "Date": "2012-04-16",
+ "Open": 1370.27,
+ "High": 1379.66,
+ "Low": 1365.38,
+ "Close": 1369.57,
+ "Volume": 2697357568
+ },
+ {
+ "Date": "2012-04-17",
+ "Open": 1369.57,
+ "High": 1392.76,
+ "Low": 1369.57,
+ "Close": 1390.78,
+ "Volume": 2542122240
+ },
+ {
+ "Date": "2012-04-18",
+ "Open": 1390.78,
+ "High": 1390.78,
+ "Low": 1383.29,
+ "Close": 1385.14,
+ "Volume": 2575605760
+ },
+ {
+ "Date": "2012-04-19",
+ "Open": 1385.08,
+ "High": 1390.46,
+ "Low": 1370.3,
+ "Close": 1376.92,
+ "Volume": 3262505472
+ },
+ {
+ "Date": "2012-04-20",
+ "Open": 1376.96,
+ "High": 1387.4,
+ "Low": 1376.96,
+ "Close": 1378.53,
+ "Volume": 3094538752
+ },
+ {
+ "Date": "2012-04-23",
+ "Open": 1378.53,
+ "High": 1378.53,
+ "Low": 1358.79,
+ "Close": 1366.94,
+ "Volume": 2778504704
+ },
+ {
+ "Date": "2012-04-24",
+ "Open": 1366.97,
+ "High": 1375.57,
+ "Low": 1366.82,
+ "Close": 1371.97,
+ "Volume": 2806215424
+ },
+ {
+ "Date": "2012-04-25",
+ "Open": 1372.11,
+ "High": 1391.37,
+ "Low": 1372.11,
+ "Close": 1390.69,
+ "Volume": 2930969088
+ },
+ {
+ "Date": "2012-04-26",
+ "Open": 1390.64,
+ "High": 1402.09,
+ "Low": 1387.28,
+ "Close": 1399.98,
+ "Volume": 2900847872
+ },
+ {
+ "Date": "2012-04-27",
+ "Open": 1400.19,
+ "High": 1406.64,
+ "Low": 1397.31,
+ "Close": 1403.36,
+ "Volume": 2658902528
+ },
+ {
+ "Date": "2012-04-30",
+ "Open": 1403.26,
+ "High": 1403.26,
+ "Low": 1394,
+ "Close": 1397.91,
+ "Volume": 2500195328
+ },
+ {
+ "Date": "2012-05-01",
+ "Open": 1397.86,
+ "High": 1415.32,
+ "Low": 1395.73,
+ "Close": 1405.82,
+ "Volume": 2706601216
+ },
+ {
+ "Date": "2012-05-02",
+ "Open": 1405.5,
+ "High": 1405.5,
+ "Low": 1393.92,
+ "Close": 1402.31,
+ "Volume": 2634146816
+ },
+ {
+ "Date": "2012-05-03",
+ "Open": 1402.32,
+ "High": 1403.07,
+ "Low": 1388.71,
+ "Close": 1391.57,
+ "Volume": 2671615232
+ },
+ {
+ "Date": "2012-05-04",
+ "Open": 1391.51,
+ "High": 1391.51,
+ "Low": 1367.96,
+ "Close": 1369.1,
+ "Volume": 2730438912
+ },
+ {
+ "Date": "2012-05-07",
+ "Open": 1368.79,
+ "High": 1373.91,
+ "Low": 1363.94,
+ "Close": 1369.58,
+ "Volume": 2624318208
+ },
+ {
+ "Date": "2012-05-08",
+ "Open": 1369.16,
+ "High": 1369.16,
+ "Low": 1347.75,
+ "Close": 1363.72,
+ "Volume": 3048949760
+ },
+ {
+ "Date": "2012-05-09",
+ "Open": 1363.2,
+ "High": 1363.73,
+ "Low": 1343.13,
+ "Close": 1354.58,
+ "Volume": 3144459264
+ },
+ {
+ "Date": "2012-05-10",
+ "Open": 1354.58,
+ "High": 1365.88,
+ "Low": 1354.58,
+ "Close": 1357.99,
+ "Volume": 3007169792
+ },
+ {
+ "Date": "2012-05-11",
+ "Open": 1358.11,
+ "High": 1365.66,
+ "Low": 1348.89,
+ "Close": 1353.39,
+ "Volume": 3007447552
+ },
+ {
+ "Date": "2012-05-14",
+ "Open": 1351.93,
+ "High": 1351.93,
+ "Low": 1336.61,
+ "Close": 1338.35,
+ "Volume": 2760738304
+ },
+ {
+ "Date": "2012-05-15",
+ "Open": 1338.36,
+ "High": 1344.94,
+ "Low": 1328.41,
+ "Close": 1330.66,
+ "Volume": 3004693248
+ },
+ {
+ "Date": "2012-05-16",
+ "Open": 1330.78,
+ "High": 1341.78,
+ "Low": 1324.79,
+ "Close": 1324.8,
+ "Volume": 3172785152
+ },
+ {
+ "Date": "2012-05-17",
+ "Open": 1324.82,
+ "High": 1326.36,
+ "Low": 1304.86,
+ "Close": 1304.86,
+ "Volume": 3275645952
+ },
+ {
+ "Date": "2012-05-18",
+ "Open": 1305.05,
+ "High": 1312.24,
+ "Low": 1291.98,
+ "Close": 1295.22,
+ "Volume": 3462013952
+ },
+ {
+ "Date": "2012-05-21",
+ "Open": 1295.73,
+ "High": 1316.39,
+ "Low": 1295.73,
+ "Close": 1315.99,
+ "Volume": 2820289792
+ },
+ {
+ "Date": "2012-05-22",
+ "Open": 1316.09,
+ "High": 1328.49,
+ "Low": 1310.04,
+ "Close": 1316.63,
+ "Volume": 2912931584
+ },
+ {
+ "Date": "2012-05-23",
+ "Open": 1316.02,
+ "High": 1320.71,
+ "Low": 1296.53,
+ "Close": 1318.86,
+ "Volume": 3194976256
+ },
+ {
+ "Date": "2012-05-24",
+ "Open": 1318.72,
+ "High": 1324.14,
+ "Low": 1310.5,
+ "Close": 1320.68,
+ "Volume": 2982306816
+ },
+ {
+ "Date": "2012-05-25",
+ "Open": 1320.81,
+ "High": 1324.2,
+ "Low": 1314.23,
+ "Close": 1317.82,
+ "Volume": 2096163840
+ },
+ {
+ "Date": "2012-05-29",
+ "Open": 1318.9,
+ "High": 1334.93,
+ "Low": 1318.9,
+ "Close": 1332.42,
+ "Volume": 2504800768
+ },
+ {
+ "Date": "2012-05-30",
+ "Open": 1331.25,
+ "High": 1331.25,
+ "Low": 1310.76,
+ "Close": 1313.32,
+ "Volume": 2581558272
+ },
+ {
+ "Date": "2012-05-31",
+ "Open": 1313.09,
+ "High": 1319.74,
+ "Low": 1298.9,
+ "Close": 1310.33,
+ "Volume": 3240118784
+ },
+ {
+ "Date": "2012-06-01",
+ "Open": 1309.87,
+ "High": 1309.87,
+ "Low": 1277.25,
+ "Close": 1278.04,
+ "Volume": 3468150784
+ },
+ {
+ "Date": "2012-06-04",
+ "Open": 1278.29,
+ "High": 1282.55,
+ "Low": 1266.74,
+ "Close": 1278.18,
+ "Volume": 2978228224
+ },
+ {
+ "Date": "2012-06-05",
+ "Open": 1277.82,
+ "High": 1287.62,
+ "Low": 1274.16,
+ "Close": 1285.5,
+ "Volume": 2552383232
+ },
+ {
+ "Date": "2012-06-06",
+ "Open": 1285.61,
+ "High": 1315.13,
+ "Low": 1285.61,
+ "Close": 1315.13,
+ "Volume": 3149757696
+ },
+ {
+ "Date": "2012-06-07",
+ "Open": 1316.15,
+ "High": 1329.05,
+ "Low": 1312.68,
+ "Close": 1314.99,
+ "Volume": 3215559680
+ },
+ {
+ "Date": "2012-06-08",
+ "Open": 1314.99,
+ "High": 1325.81,
+ "Low": 1307.77,
+ "Close": 1325.66,
+ "Volume": 2596919808
+ },
+ {
+ "Date": "2012-06-11",
+ "Open": 1325.72,
+ "High": 1335.52,
+ "Low": 1307.73,
+ "Close": 1308.93,
+ "Volume": 2591907072
+ },
+ {
+ "Date": "2012-06-12",
+ "Open": 1309.4,
+ "High": 1324.31,
+ "Low": 1306.62,
+ "Close": 1324.18,
+ "Volume": 2577190400
+ },
+ {
+ "Date": "2012-06-13",
+ "Open": 1324.02,
+ "High": 1327.28,
+ "Low": 1310.51,
+ "Close": 1314.88,
+ "Volume": 2624232192
+ },
+ {
+ "Date": "2012-06-14",
+ "Open": 1314.88,
+ "High": 1333.68,
+ "Low": 1314.14,
+ "Close": 1329.1,
+ "Volume": 2704560896
+ },
+ {
+ "Date": "2012-06-15",
+ "Open": 1329.19,
+ "High": 1343.32,
+ "Low": 1329.19,
+ "Close": 1342.84,
+ "Volume": 3208818432
+ },
+ {
+ "Date": "2012-06-18",
+ "Open": 1342.42,
+ "High": 1348.22,
+ "Low": 1334.46,
+ "Close": 1344.78,
+ "Volume": 2357959168
+ },
+ {
+ "Date": "2012-06-19",
+ "Open": 1344.83,
+ "High": 1363.46,
+ "Low": 1344.83,
+ "Close": 1357.98,
+ "Volume": 2792606976
+ },
+ {
+ "Date": "2012-06-20",
+ "Open": 1358.04,
+ "High": 1361.57,
+ "Low": 1346.45,
+ "Close": 1355.69,
+ "Volume": 2739554304
+ },
+ {
+ "Date": "2012-06-21",
+ "Open": 1355.43,
+ "High": 1358.27,
+ "Low": 1324.41,
+ "Close": 1325.51,
+ "Volume": 3119457792
+ },
+ {
+ "Date": "2012-06-22",
+ "Open": 1325.92,
+ "High": 1337.82,
+ "Low": 1325.92,
+ "Close": 1335.02,
+ "Volume": 3466876416
+ },
+ {
+ "Date": "2012-06-25",
+ "Open": 1334.9,
+ "High": 1334.9,
+ "Low": 1309.27,
+ "Close": 1313.72,
+ "Volume": 2577124096
+ },
+ {
+ "Date": "2012-06-26",
+ "Open": 1314.09,
+ "High": 1324.24,
+ "Low": 1310.3,
+ "Close": 1319.99,
+ "Volume": 2480446720
+ },
+ {
+ "Date": "2012-06-27",
+ "Open": 1320.71,
+ "High": 1334.4,
+ "Low": 1320.71,
+ "Close": 1331.85,
+ "Volume": 2329789184
+ },
+ {
+ "Date": "2012-06-28",
+ "Open": 1331.52,
+ "High": 1331.52,
+ "Low": 1313.29,
+ "Close": 1329.04,
+ "Volume": 2793069568
+ },
+ {
+ "Date": "2012-06-29",
+ "Open": 1330.12,
+ "High": 1362.17,
+ "Low": 1330.12,
+ "Close": 1362.16,
+ "Volume": 3378778368
+ },
+ {
+ "Date": "2012-07-02",
+ "Open": 1362.33,
+ "High": 1366.35,
+ "Low": 1355.7,
+ "Close": 1365.51,
+ "Volume": 2417586944
+ },
+ {
+ "Date": "2012-07-03",
+ "Open": 1365.75,
+ "High": 1374.81,
+ "Low": 1363.53,
+ "Close": 1374.02,
+ "Volume": 1442810752
+ },
+ {
+ "Date": "2012-07-05",
+ "Open": 1373.72,
+ "High": 1373.85,
+ "Low": 1363.02,
+ "Close": 1367.58,
+ "Volume": 2122563328
+ },
+ {
+ "Date": "2012-07-06",
+ "Open": 1367.09,
+ "High": 1367.09,
+ "Low": 1348.03,
+ "Close": 1354.68,
+ "Volume": 2083558144
+ },
+ {
+ "Date": "2012-07-09",
+ "Open": 1354.66,
+ "High": 1354.87,
+ "Low": 1346.65,
+ "Close": 1352.46,
+ "Volume": 2103846656
+ },
+ {
+ "Date": "2012-07-10",
+ "Open": 1352.96,
+ "High": 1361.54,
+ "Low": 1336.27,
+ "Close": 1341.47,
+ "Volume": 2526193408
+ },
+ {
+ "Date": "2012-07-11",
+ "Open": 1341.4,
+ "High": 1345,
+ "Low": 1333.25,
+ "Close": 1341.45,
+ "Volume": 2491886848
+ },
+ {
+ "Date": "2012-07-12",
+ "Open": 1341.29,
+ "High": 1341.29,
+ "Low": 1325.41,
+ "Close": 1334.76,
+ "Volume": 2730317312
+ },
+ {
+ "Date": "2012-07-13",
+ "Open": 1334.81,
+ "High": 1357.7,
+ "Low": 1334.81,
+ "Close": 1356.78,
+ "Volume": 2311589632
+ },
+ {
+ "Date": "2012-07-16",
+ "Open": 1356.5,
+ "High": 1357.26,
+ "Low": 1348.51,
+ "Close": 1353.64,
+ "Volume": 2135420800
+ },
+ {
+ "Date": "2012-07-17",
+ "Open": 1353.68,
+ "High": 1365.36,
+ "Low": 1345.07,
+ "Close": 1363.67,
+ "Volume": 2642721536
+ },
+ {
+ "Date": "2012-07-18",
+ "Open": 1363.58,
+ "High": 1375.26,
+ "Low": 1358.96,
+ "Close": 1372.78,
+ "Volume": 2701346816
+ },
+ {
+ "Date": "2012-07-19",
+ "Open": 1373.01,
+ "High": 1380.39,
+ "Low": 1371.21,
+ "Close": 1376.51,
+ "Volume": 3122259968
+ },
+ {
+ "Date": "2012-07-20",
+ "Open": 1376.51,
+ "High": 1376.51,
+ "Low": 1362.19,
+ "Close": 1362.66,
+ "Volume": 3125065984
+ },
+ {
+ "Date": "2012-07-23",
+ "Open": 1362.34,
+ "High": 1362.34,
+ "Low": 1337.56,
+ "Close": 1350.52,
+ "Volume": 2728037888
+ },
+ {
+ "Date": "2012-07-24",
+ "Open": 1350.52,
+ "High": 1351.53,
+ "Low": 1329.24,
+ "Close": 1338.31,
+ "Volume": 2844188672
+ },
+ {
+ "Date": "2012-07-25",
+ "Open": 1338.35,
+ "High": 1343.98,
+ "Low": 1331.5,
+ "Close": 1337.89,
+ "Volume": 2810242048
+ },
+ {
+ "Date": "2012-07-26",
+ "Open": 1338.17,
+ "High": 1363.13,
+ "Low": 1338.17,
+ "Close": 1360.02,
+ "Volume": 3256422144
+ },
+ {
+ "Date": "2012-07-27",
+ "Open": 1360.05,
+ "High": 1389.19,
+ "Low": 1360.05,
+ "Close": 1385.97,
+ "Volume": 3261502720
+ },
+ {
+ "Date": "2012-07-30",
+ "Open": 1385.94,
+ "High": 1391.74,
+ "Low": 1381.37,
+ "Close": 1385.3,
+ "Volume": 2296256000
+ },
+ {
+ "Date": "2012-07-31",
+ "Open": 1385.27,
+ "High": 1387.16,
+ "Low": 1379.17,
+ "Close": 1379.32,
+ "Volume": 2701690624
+ },
+ {
+ "Date": "2012-08-01",
+ "Open": 1379.32,
+ "High": 1385.03,
+ "Low": 1373.35,
+ "Close": 1375.32,
+ "Volume": 2935853312
+ },
+ {
+ "Date": "2012-08-02",
+ "Open": 1375.13,
+ "High": 1375.13,
+ "Low": 1354.65,
+ "Close": 1365,
+ "Volume": 2853188352
+ },
+ {
+ "Date": "2012-08-03",
+ "Open": 1365.45,
+ "High": 1394.16,
+ "Low": 1365.45,
+ "Close": 1390.99,
+ "Volume": 2530035712
+ },
+ {
+ "Date": "2012-08-06",
+ "Open": 1391.04,
+ "High": 1399.63,
+ "Low": 1391.04,
+ "Close": 1394.23,
+ "Volume": 2185568256
+ },
+ {
+ "Date": "2012-08-07",
+ "Open": 1394.46,
+ "High": 1407.14,
+ "Low": 1394.46,
+ "Close": 1401.35,
+ "Volume": 2524974336
+ },
+ {
+ "Date": "2012-08-08",
+ "Open": 1401.23,
+ "High": 1404.14,
+ "Low": 1396.13,
+ "Close": 1402.22,
+ "Volume": 2285394176
+ },
+ {
+ "Date": "2012-08-09",
+ "Open": 1402.26,
+ "High": 1405.95,
+ "Low": 1398.8,
+ "Close": 1402.8,
+ "Volume": 2247769600
+ },
+ {
+ "Date": "2012-08-10",
+ "Open": 1402.58,
+ "High": 1405.98,
+ "Low": 1395.62,
+ "Close": 1405.87,
+ "Volume": 1982245376
+ },
+ {
+ "Date": "2012-08-13",
+ "Open": 1405.87,
+ "High": 1405.87,
+ "Low": 1397.32,
+ "Close": 1404.11,
+ "Volume": 1787341440
+ },
+ {
+ "Date": "2012-08-14",
+ "Open": 1404.36,
+ "High": 1410.03,
+ "Low": 1400.6,
+ "Close": 1403.93,
+ "Volume": 2102274432
+ },
+ {
+ "Date": "2012-08-15",
+ "Open": 1403.89,
+ "High": 1407.73,
+ "Low": 1401.83,
+ "Close": 1405.53,
+ "Volume": 2072142848
+ },
+ {
+ "Date": "2012-08-16",
+ "Open": 1405.57,
+ "High": 1417.44,
+ "Low": 1404.15,
+ "Close": 1415.51,
+ "Volume": 2456662016
+ },
+ {
+ "Date": "2012-08-17",
+ "Open": 1415.84,
+ "High": 1418.71,
+ "Low": 1414.67,
+ "Close": 1418.16,
+ "Volume": 2178450176
+ },
+ {
+ "Date": "2012-08-20",
+ "Open": 1417.85,
+ "High": 1418.13,
+ "Low": 1412.12,
+ "Close": 1418.13,
+ "Volume": 2072390144
+ },
+ {
+ "Date": "2012-08-21",
+ "Open": 1418.13,
+ "High": 1426.68,
+ "Low": 1410.86,
+ "Close": 1413.17,
+ "Volume": 2436141312
+ },
+ {
+ "Date": "2012-08-22",
+ "Open": 1413.09,
+ "High": 1416.12,
+ "Low": 1406.78,
+ "Close": 1413.49,
+ "Volume": 2219803904
+ },
+ {
+ "Date": "2012-08-23",
+ "Open": 1413.49,
+ "High": 1413.49,
+ "Low": 1400.5,
+ "Close": 1402.08,
+ "Volume": 2083008768
+ },
+ {
+ "Date": "2012-08-24",
+ "Open": 1401.99,
+ "High": 1413.46,
+ "Low": 1398.04,
+ "Close": 1411.13,
+ "Volume": 1967091456
+ },
+ {
+ "Date": "2012-08-27",
+ "Open": 1411.13,
+ "High": 1416.17,
+ "Low": 1409.11,
+ "Close": 1410.44,
+ "Volume": 1833859584
+ },
+ {
+ "Date": "2012-08-28",
+ "Open": 1410.44,
+ "High": 1413.63,
+ "Low": 1405.59,
+ "Close": 1409.3,
+ "Volume": 1914137856
+ },
+ {
+ "Date": "2012-08-29",
+ "Open": 1409.32,
+ "High": 1413.95,
+ "Low": 1406.57,
+ "Close": 1410.49,
+ "Volume": 1860388096
+ },
+ {
+ "Date": "2012-08-30",
+ "Open": 1410.08,
+ "High": 1410.08,
+ "Low": 1397.01,
+ "Close": 1399.48,
+ "Volume": 1817234816
+ },
+ {
+ "Date": "2012-08-31",
+ "Open": 1400.07,
+ "High": 1413.09,
+ "Low": 1398.96,
+ "Close": 1406.58,
+ "Volume": 2178927104
+ },
+ {
+ "Date": "2012-09-04",
+ "Open": 1406.54,
+ "High": 1409.31,
+ "Low": 1396.56,
+ "Close": 1404.94,
+ "Volume": 2247202816
+ },
+ {
+ "Date": "2012-09-05",
+ "Open": 1404.94,
+ "High": 1408.81,
+ "Low": 1401.25,
+ "Close": 1403.44,
+ "Volume": 2243704320
+ },
+ {
+ "Date": "2012-09-06",
+ "Open": 1403.74,
+ "High": 1432.12,
+ "Low": 1403.74,
+ "Close": 1432.12,
+ "Volume": 2879365888
+ },
+ {
+ "Date": "2012-09-07",
+ "Open": 1432.12,
+ "High": 1437.92,
+ "Low": 1431.45,
+ "Close": 1437.92,
+ "Volume": 2755466496
+ },
+ {
+ "Date": "2012-09-10",
+ "Open": 1437.92,
+ "High": 1438.74,
+ "Low": 1428.98,
+ "Close": 1429.08,
+ "Volume": 2428830720
+ },
+ {
+ "Date": "2012-09-11",
+ "Open": 1429.13,
+ "High": 1437.76,
+ "Low": 1429.13,
+ "Close": 1433.56,
+ "Volume": 2662524928
+ },
+ {
+ "Date": "2012-09-12",
+ "Open": 1433.56,
+ "High": 1439.15,
+ "Low": 1432.99,
+ "Close": 1436.56,
+ "Volume": 2540759808
+ },
+ {
+ "Date": "2012-09-13",
+ "Open": 1436.56,
+ "High": 1463.76,
+ "Low": 1435.34,
+ "Close": 1459.99,
+ "Volume": 3257194752
+ },
+ {
+ "Date": "2012-09-14",
+ "Open": 1460.07,
+ "High": 1474.51,
+ "Low": 1460.07,
+ "Close": 1465.77,
+ "Volume": 3608531200
+ },
+ {
+ "Date": "2012-09-17",
+ "Open": 1465.42,
+ "High": 1465.63,
+ "Low": 1457.55,
+ "Close": 1461.19,
+ "Volume": 2607684096
+ },
+ {
+ "Date": "2012-09-18",
+ "Open": 1461.19,
+ "High": 1461.47,
+ "Low": 1456.13,
+ "Close": 1459.32,
+ "Volume": 2455142656
+ },
+ {
+ "Date": "2012-09-19",
+ "Open": 1459.5,
+ "High": 1465.15,
+ "Low": 1457.88,
+ "Close": 1461.05,
+ "Volume": 2585185536
+ },
+ {
+ "Date": "2012-09-20",
+ "Open": 1461.05,
+ "High": 1461.23,
+ "Low": 1449.98,
+ "Close": 1460.26,
+ "Volume": 2537286144
+ },
+ {
+ "Date": "2012-09-21",
+ "Open": 1460.34,
+ "High": 1467.07,
+ "Low": 1459.51,
+ "Close": 1460.15,
+ "Volume": 3675415296
+ },
+ {
+ "Date": "2012-09-24",
+ "Open": 1459.76,
+ "High": 1460.72,
+ "Low": 1452.06,
+ "Close": 1456.89,
+ "Volume": 2212493568
+ },
+ {
+ "Date": "2012-09-25",
+ "Open": 1456.94,
+ "High": 1463.24,
+ "Low": 1441.59,
+ "Close": 1441.59,
+ "Volume": 2699510272
+ },
+ {
+ "Date": "2012-09-26",
+ "Open": 1441.6,
+ "High": 1441.6,
+ "Low": 1430.53,
+ "Close": 1433.32,
+ "Volume": 2594160128
+ },
+ {
+ "Date": "2012-09-27",
+ "Open": 1433.36,
+ "High": 1450.2,
+ "Low": 1433.36,
+ "Close": 1447.15,
+ "Volume": 2266409216
+ },
+ {
+ "Date": "2012-09-28",
+ "Open": 1447.13,
+ "High": 1447.13,
+ "Low": 1435.6,
+ "Close": 1440.67,
+ "Volume": 2600743680
+ },
+ {
+ "Date": "2012-10-01",
+ "Open": 1440.9,
+ "High": 1457.14,
+ "Low": 1440.9,
+ "Close": 1444.49,
+ "Volume": 2582598912
+ },
+ {
+ "Date": "2012-10-02",
+ "Open": 1444.99,
+ "High": 1451.52,
+ "Low": 1439.01,
+ "Close": 1445.75,
+ "Volume": 2419022080
+ },
+ {
+ "Date": "2012-10-03",
+ "Open": 1446.05,
+ "High": 1454.3,
+ "Low": 1441.99,
+ "Close": 1450.99,
+ "Volume": 2703868416
+ },
+ {
+ "Date": "2012-10-04",
+ "Open": 1451.08,
+ "High": 1463.14,
+ "Low": 1451.08,
+ "Close": 1461.4,
+ "Volume": 2675255296
+ },
+ {
+ "Date": "2012-10-05",
+ "Open": 1461.4,
+ "High": 1470.96,
+ "Low": 1456.89,
+ "Close": 1460.93,
+ "Volume": 2395470080
+ },
+ {
+ "Date": "2012-10-08",
+ "Open": 1460.93,
+ "High": 1460.93,
+ "Low": 1453.1,
+ "Close": 1455.88,
+ "Volume": 1723226880
+ },
+ {
+ "Date": "2012-10-09",
+ "Open": 1455.9,
+ "High": 1455.9,
+ "Low": 1441.18,
+ "Close": 1441.48,
+ "Volume": 2414942208
+ },
+ {
+ "Date": "2012-10-10",
+ "Open": 1441.48,
+ "High": 1442.52,
+ "Low": 1430.64,
+ "Close": 1432.56,
+ "Volume": 2384328192
+ },
+ {
+ "Date": "2012-10-11",
+ "Open": 1432.82,
+ "High": 1443.9,
+ "Low": 1432.82,
+ "Close": 1432.84,
+ "Volume": 2791631872
+ },
+ {
+ "Date": "2012-10-12",
+ "Open": 1432.84,
+ "High": 1438.43,
+ "Low": 1425.53,
+ "Close": 1428.59,
+ "Volume": 2483607552
+ },
+ {
+ "Date": "2012-10-15",
+ "Open": 1428.75,
+ "High": 1441.31,
+ "Low": 1427.24,
+ "Close": 1440.13,
+ "Volume": 2597371392
+ },
+ {
+ "Date": "2012-10-16",
+ "Open": 1440.31,
+ "High": 1455.51,
+ "Low": 1440.31,
+ "Close": 1454.92,
+ "Volume": 2665292800
+ },
+ {
+ "Date": "2012-10-17",
+ "Open": 1454.22,
+ "High": 1462.2,
+ "Low": 1453.35,
+ "Close": 1460.91,
+ "Volume": 2749851904
+ },
+ {
+ "Date": "2012-10-18",
+ "Open": 1460.94,
+ "High": 1464.02,
+ "Low": 1452.63,
+ "Close": 1457.34,
+ "Volume": 2881537536
+ },
+ {
+ "Date": "2012-10-19",
+ "Open": 1457.34,
+ "High": 1457.34,
+ "Low": 1429.85,
+ "Close": 1433.19,
+ "Volume": 3149367552
+ },
+ {
+ "Date": "2012-10-22",
+ "Open": 1433.21,
+ "High": 1435.46,
+ "Low": 1422.06,
+ "Close": 1433.82,
+ "Volume": 2425641984
+ },
+ {
+ "Date": "2012-10-23",
+ "Open": 1433.74,
+ "High": 1433.74,
+ "Low": 1407.56,
+ "Close": 1413.11,
+ "Volume": 2804711936
+ },
+ {
+ "Date": "2012-10-24",
+ "Open": 1413.2,
+ "High": 1420.04,
+ "Low": 1407.1,
+ "Close": 1408.75,
+ "Volume": 2622114304
+ },
+ {
+ "Date": "2012-10-25",
+ "Open": 1409.74,
+ "High": 1421.12,
+ "Low": 1405.14,
+ "Close": 1412.97,
+ "Volume": 2703158784
+ },
+ {
+ "Date": "2012-10-26",
+ "Open": 1412.97,
+ "High": 1417.09,
+ "Low": 1403.28,
+ "Close": 1411.94,
+ "Volume": 2599439872
+ },
+ {
+ "Date": "2012-10-31",
+ "Open": 1410.99,
+ "High": 1418.76,
+ "Low": 1405.95,
+ "Close": 1412.16,
+ "Volume": 2655438848
+ },
+ {
+ "Date": "2012-11-01",
+ "Open": 1412.2,
+ "High": 1428.35,
+ "Low": 1412.2,
+ "Close": 1427.59,
+ "Volume": 2896284928
+ },
+ {
+ "Date": "2012-11-02",
+ "Open": 1427.59,
+ "High": 1434.27,
+ "Low": 1412.91,
+ "Close": 1414.2,
+ "Volume": 2861675520
+ },
+ {
+ "Date": "2012-11-05",
+ "Open": 1414.2,
+ "High": 1419.9,
+ "Low": 1408.13,
+ "Close": 1417.26,
+ "Volume": 2099510144
+ },
+ {
+ "Date": "2012-11-06",
+ "Open": 1417.26,
+ "High": 1433.38,
+ "Low": 1417.26,
+ "Close": 1428.39,
+ "Volume": 2502630912
+ },
+ {
+ "Date": "2012-11-07",
+ "Open": 1428.27,
+ "High": 1428.27,
+ "Low": 1388.14,
+ "Close": 1394.53,
+ "Volume": 3283623680
+ },
+ {
+ "Date": "2012-11-08",
+ "Open": 1394.53,
+ "High": 1401.23,
+ "Low": 1377.51,
+ "Close": 1377.51,
+ "Volume": 2903636992
+ },
+ {
+ "Date": "2012-11-09",
+ "Open": 1377.55,
+ "High": 1391.39,
+ "Low": 1373.03,
+ "Close": 1379.85,
+ "Volume": 2654169856
+ },
+ {
+ "Date": "2012-11-12",
+ "Open": 1379.86,
+ "High": 1384.87,
+ "Low": 1377.19,
+ "Close": 1380.03,
+ "Volume": 1898808064
+ },
+ {
+ "Date": "2012-11-13",
+ "Open": 1380.03,
+ "High": 1388.81,
+ "Low": 1371.39,
+ "Close": 1374.53,
+ "Volume": 2560569600
+ },
+ {
+ "Date": "2012-11-14",
+ "Open": 1374.64,
+ "High": 1380.13,
+ "Low": 1352.5,
+ "Close": 1355.49,
+ "Volume": 3002489088
+ },
+ {
+ "Date": "2012-11-15",
+ "Open": 1355.41,
+ "High": 1360.62,
+ "Low": 1348.05,
+ "Close": 1353.33,
+ "Volume": 2830522880
+ },
+ {
+ "Date": "2012-11-16",
+ "Open": 1353.36,
+ "High": 1362.03,
+ "Low": 1343.35,
+ "Close": 1359.88,
+ "Volume": 3177481216
+ },
+ {
+ "Date": "2012-11-19",
+ "Open": 1359.88,
+ "High": 1386.89,
+ "Low": 1359.88,
+ "Close": 1386.89,
+ "Volume": 2565604096
+ },
+ {
+ "Date": "2012-11-20",
+ "Open": 1386.82,
+ "High": 1389.77,
+ "Low": 1377.04,
+ "Close": 1387.81,
+ "Volume": 2461866496
+ },
+ {
+ "Date": "2012-11-21",
+ "Open": 1387.79,
+ "High": 1391.25,
+ "Low": 1386.39,
+ "Close": 1391.03,
+ "Volume": 1978786432
+ },
+ {
+ "Date": "2012-11-23",
+ "Open": 1391.03,
+ "High": 1409.16,
+ "Low": 1391.03,
+ "Close": 1409.15,
+ "Volume": 1076434048
+ },
+ {
+ "Date": "2012-11-26",
+ "Open": 1409.15,
+ "High": 1409.15,
+ "Low": 1397.68,
+ "Close": 1406.29,
+ "Volume": 2217637632
+ },
+ {
+ "Date": "2012-11-27",
+ "Open": 1406.29,
+ "High": 1409.01,
+ "Low": 1398.03,
+ "Close": 1398.94,
+ "Volume": 2400170496
+ },
+ {
+ "Date": "2012-11-28",
+ "Open": 1398.77,
+ "High": 1410.31,
+ "Low": 1385.43,
+ "Close": 1409.93,
+ "Volume": 2413616384
+ },
+ {
+ "Date": "2012-11-29",
+ "Open": 1409.96,
+ "High": 1419.7,
+ "Low": 1409.04,
+ "Close": 1415.95,
+ "Volume": 2411639808
+ },
+ {
+ "Date": "2012-11-30",
+ "Open": 1415.95,
+ "High": 1418.86,
+ "Low": 1411.63,
+ "Close": 1416.18,
+ "Volume": 2792546048
+ },
+ {
+ "Date": "2012-12-03",
+ "Open": 1416.34,
+ "High": 1423.73,
+ "Low": 1408.46,
+ "Close": 1409.46,
+ "Volume": 2275677952
+ },
+ {
+ "Date": "2012-12-04",
+ "Open": 1409.46,
+ "High": 1413.14,
+ "Low": 1403.65,
+ "Close": 1407.05,
+ "Volume": 2473549312
+ },
+ {
+ "Date": "2012-12-05",
+ "Open": 1407.05,
+ "High": 1415.56,
+ "Low": 1398.23,
+ "Close": 1409.28,
+ "Volume": 3173678592
+ },
+ {
+ "Date": "2012-12-06",
+ "Open": 1409.43,
+ "High": 1413.95,
+ "Low": 1405.93,
+ "Close": 1413.94,
+ "Volume": 2423503872
+ },
+ {
+ "Date": "2012-12-07",
+ "Open": 1413.95,
+ "High": 1420.34,
+ "Low": 1410.9,
+ "Close": 1418.07,
+ "Volume": 2276432896
+ },
+ {
+ "Date": "2012-12-10",
+ "Open": 1418.07,
+ "High": 1421.64,
+ "Low": 1415.64,
+ "Close": 1418.55,
+ "Volume": 2150562304
+ },
+ {
+ "Date": "2012-12-11",
+ "Open": 1418.55,
+ "High": 1434.27,
+ "Low": 1418.55,
+ "Close": 1427.84,
+ "Volume": 2820009216
+ },
+ {
+ "Date": "2012-12-12",
+ "Open": 1427.84,
+ "High": 1438.59,
+ "Low": 1426.76,
+ "Close": 1428.48,
+ "Volume": 2732525312
+ },
+ {
+ "Date": "2012-12-13",
+ "Open": 1428.48,
+ "High": 1431.36,
+ "Low": 1416,
+ "Close": 1419.45,
+ "Volume": 2409115904
+ },
+ {
+ "Date": "2012-12-14",
+ "Open": 1419.45,
+ "High": 1419.45,
+ "Low": 1411.88,
+ "Close": 1413.58,
+ "Volume": 2294224384
+ },
+ {
+ "Date": "2012-12-17",
+ "Open": 1413.54,
+ "High": 1430.67,
+ "Low": 1413.54,
+ "Close": 1430.36,
+ "Volume": 2523693056
+ },
+ {
+ "Date": "2012-12-18",
+ "Open": 1430.47,
+ "High": 1448,
+ "Low": 1430.47,
+ "Close": 1446.79,
+ "Volume": 3156221184
+ },
+ {
+ "Date": "2012-12-19",
+ "Open": 1446.79,
+ "High": 1447.75,
+ "Low": 1435.8,
+ "Close": 1435.81,
+ "Volume": 2688911872
+ },
+ {
+ "Date": "2012-12-20",
+ "Open": 1435.81,
+ "High": 1443.7,
+ "Low": 1432.82,
+ "Close": 1443.69,
+ "Volume": 2540949504
+ },
+ {
+ "Date": "2012-12-21",
+ "Open": 1443.67,
+ "High": 1443.67,
+ "Low": 1422.58,
+ "Close": 1430.15,
+ "Volume": 3958871296
+ },
+ {
+ "Date": "2012-12-24",
+ "Open": 1430.15,
+ "High": 1430.15,
+ "Low": 1424.66,
+ "Close": 1426.66,
+ "Volume": 886324928
+ },
+ {
+ "Date": "2012-12-26",
+ "Open": 1426.66,
+ "High": 1429.42,
+ "Low": 1416.43,
+ "Close": 1419.83,
+ "Volume": 1607333248
+ },
+ {
+ "Date": "2012-12-27",
+ "Open": 1419.83,
+ "High": 1422.8,
+ "Low": 1401.8,
+ "Close": 1418.1,
+ "Volume": 2065574656
+ },
+ {
+ "Date": "2012-12-28",
+ "Open": 1418.1,
+ "High": 1418.1,
+ "Low": 1401.58,
+ "Close": 1402.43,
+ "Volume": 1706791040
+ },
+ {
+ "Date": "2012-12-31",
+ "Open": 1402.43,
+ "High": 1426.74,
+ "Low": 1398.11,
+ "Close": 1426.19,
+ "Volume": 2353690624
+ },
+ {
+ "Date": "2013-01-02",
+ "Open": 1426.19,
+ "High": 1462.43,
+ "Low": 1426.19,
+ "Close": 1462.42,
+ "Volume": 3070214656
+ },
+ {
+ "Date": "2013-01-03",
+ "Open": 1462.42,
+ "High": 1465.47,
+ "Low": 1455.53,
+ "Close": 1459.37,
+ "Volume": 2787811072
+ },
+ {
+ "Date": "2013-01-04",
+ "Open": 1459.37,
+ "High": 1467.94,
+ "Low": 1458.99,
+ "Close": 1466.47,
+ "Volume": 2392090112
+ },
+ {
+ "Date": "2013-01-07",
+ "Open": 1466.47,
+ "High": 1466.47,
+ "Low": 1456.62,
+ "Close": 1461.89,
+ "Volume": 2318899200
+ },
+ {
+ "Date": "2013-01-08",
+ "Open": 1461.89,
+ "High": 1461.89,
+ "Low": 1451.64,
+ "Close": 1457.15,
+ "Volume": 2557378304
+ },
+ {
+ "Date": "2013-01-09",
+ "Open": 1457.15,
+ "High": 1464.73,
+ "Low": 1457.15,
+ "Close": 1461.02,
+ "Volume": 2561373184
+ },
+ {
+ "Date": "2013-01-10",
+ "Open": 1461.02,
+ "High": 1472.3,
+ "Low": 1461.02,
+ "Close": 1472.12,
+ "Volume": 2674615296
+ },
+ {
+ "Date": "2013-01-11",
+ "Open": 1472.12,
+ "High": 1472.75,
+ "Low": 1467.58,
+ "Close": 1472.05,
+ "Volume": 2331866624
+ },
+ {
+ "Date": "2013-01-14",
+ "Open": 1472.05,
+ "High": 1472.05,
+ "Low": 1465.69,
+ "Close": 1470.68,
+ "Volume": 2220810752
+ },
+ {
+ "Date": "2013-01-15",
+ "Open": 1470.67,
+ "High": 1473.31,
+ "Low": 1463.76,
+ "Close": 1472.34,
+ "Volume": 2361862400
+ },
+ {
+ "Date": "2013-01-16",
+ "Open": 1472.33,
+ "High": 1473.96,
+ "Low": 1467.6,
+ "Close": 1472.63,
+ "Volume": 2401618176
+ },
+ {
+ "Date": "2013-01-17",
+ "Open": 1472.63,
+ "High": 1485.16,
+ "Low": 1472.63,
+ "Close": 1480.94,
+ "Volume": 2933029632
+ },
+ {
+ "Date": "2013-01-18",
+ "Open": 1480.95,
+ "High": 1485.98,
+ "Low": 1475.81,
+ "Close": 1485.98,
+ "Volume": 3103040256
+ },
+ {
+ "Date": "2013-01-22",
+ "Open": 1485.98,
+ "High": 1492.56,
+ "Low": 1481.16,
+ "Close": 1492.56,
+ "Volume": 2623984384
+ },
+ {
+ "Date": "2013-01-23",
+ "Open": 1492.56,
+ "High": 1496.13,
+ "Low": 1489.9,
+ "Close": 1494.81,
+ "Volume": 2570146816
+ },
+ {
+ "Date": "2013-01-24",
+ "Open": 1494.81,
+ "High": 1502.27,
+ "Low": 1489.46,
+ "Close": 1494.82,
+ "Volume": 2735833344
+ },
+ {
+ "Date": "2013-01-25",
+ "Open": 1494.82,
+ "High": 1503.26,
+ "Low": 1494.82,
+ "Close": 1502.96,
+ "Volume": 2621867008
+ },
+ {
+ "Date": "2013-01-28",
+ "Open": 1502.96,
+ "High": 1503.23,
+ "Low": 1496.33,
+ "Close": 1500.18,
+ "Volume": 2500972800
+ },
+ {
+ "Date": "2013-01-29",
+ "Open": 1500.18,
+ "High": 1509.35,
+ "Low": 1498.09,
+ "Close": 1507.84,
+ "Volume": 3087779584
+ },
+ {
+ "Date": "2013-01-30",
+ "Open": 1507.84,
+ "High": 1509.94,
+ "Low": 1500.11,
+ "Close": 1501.96,
+ "Volume": 2656780544
+ },
+ {
+ "Date": "2013-01-31",
+ "Open": 1501.96,
+ "High": 1504.19,
+ "Low": 1496.76,
+ "Close": 1498.11,
+ "Volume": 2817194752
+ },
+ {
+ "Date": "2013-02-01",
+ "Open": 1498.11,
+ "High": 1514.41,
+ "Low": 1498.11,
+ "Close": 1513.17,
+ "Volume": 2791922432
+ },
+ {
+ "Date": "2013-02-04",
+ "Open": 1513.17,
+ "High": 1513.17,
+ "Low": 1495.02,
+ "Close": 1495.71,
+ "Volume": 2508948480
+ },
+ {
+ "Date": "2013-02-05",
+ "Open": 1495.71,
+ "High": 1514.96,
+ "Low": 1495.71,
+ "Close": 1511.29,
+ "Volume": 2789042432
+ },
+ {
+ "Date": "2013-02-06",
+ "Open": 1511.29,
+ "High": 1512.53,
+ "Low": 1504.71,
+ "Close": 1512.12,
+ "Volume": 2668571136
+ },
+ {
+ "Date": "2013-02-07",
+ "Open": 1512.12,
+ "High": 1512.9,
+ "Low": 1498.49,
+ "Close": 1509.39,
+ "Volume": 2684620032
+ },
+ {
+ "Date": "2013-02-08",
+ "Open": 1509.39,
+ "High": 1518.31,
+ "Low": 1509.39,
+ "Close": 1517.93,
+ "Volume": 2196813056
+ },
+ {
+ "Date": "2013-02-11",
+ "Open": 1517.93,
+ "High": 1518.31,
+ "Low": 1513.61,
+ "Close": 1517.01,
+ "Volume": 1926203136
+ },
+ {
+ "Date": "2013-02-12",
+ "Open": 1517.01,
+ "High": 1522.29,
+ "Low": 1515.61,
+ "Close": 1519.43,
+ "Volume": 2410973696
+ },
+ {
+ "Date": "2013-02-13",
+ "Open": 1519.43,
+ "High": 1524.69,
+ "Low": 1515.93,
+ "Close": 1520.33,
+ "Volume": 2436604672
+ },
+ {
+ "Date": "2013-02-14",
+ "Open": 1520.33,
+ "High": 1523.14,
+ "Low": 1514.02,
+ "Close": 1521.38,
+ "Volume": 2779691264
+ },
+ {
+ "Date": "2013-02-15",
+ "Open": 1521.38,
+ "High": 1524.24,
+ "Low": 1514.14,
+ "Close": 1519.79,
+ "Volume": 2824505600
+ },
+ {
+ "Date": "2013-02-19",
+ "Open": 1519.79,
+ "High": 1530.94,
+ "Low": 1519.79,
+ "Close": 1530.94,
+ "Volume": 2617304320
+ },
+ {
+ "Date": "2013-02-20",
+ "Open": 1530.94,
+ "High": 1530.94,
+ "Low": 1511.41,
+ "Close": 1511.95,
+ "Volume": 2799534592
+ },
+ {
+ "Date": "2013-02-21",
+ "Open": 1511.95,
+ "High": 1511.95,
+ "Low": 1497.29,
+ "Close": 1502.42,
+ "Volume": 2923128576
+ },
+ {
+ "Date": "2013-02-22",
+ "Open": 1502.42,
+ "High": 1515.64,
+ "Low": 1502.42,
+ "Close": 1515.6,
+ "Volume": 2407775232
+ },
+ {
+ "Date": "2013-02-25",
+ "Open": 1515.6,
+ "High": 1525.84,
+ "Low": 1487.85,
+ "Close": 1487.85,
+ "Volume": 2834495232
+ },
+ {
+ "Date": "2013-02-26",
+ "Open": 1487.85,
+ "High": 1498.99,
+ "Low": 1485.01,
+ "Close": 1496.94,
+ "Volume": 2792284672
+ },
+ {
+ "Date": "2013-02-27",
+ "Open": 1496.94,
+ "High": 1520.08,
+ "Low": 1494.88,
+ "Close": 1515.99,
+ "Volume": 2382855424
+ },
+ {
+ "Date": "2013-02-28",
+ "Open": 1515.99,
+ "High": 1525.34,
+ "Low": 1514.46,
+ "Close": 1514.68,
+ "Volume": 2604487424
+ },
+ {
+ "Date": "2013-03-01",
+ "Open": 1514.68,
+ "High": 1519.99,
+ "Low": 1501.48,
+ "Close": 1518.2,
+ "Volume": 2473239296
+ },
+ {
+ "Date": "2013-03-04",
+ "Open": 1518.2,
+ "High": 1525.27,
+ "Low": 1512.29,
+ "Close": 1525.2,
+ "Volume": 2230489344
+ },
+ {
+ "Date": "2013-03-05",
+ "Open": 1525.2,
+ "High": 1543.47,
+ "Low": 1525.2,
+ "Close": 1539.79,
+ "Volume": 2453045248
+ },
+ {
+ "Date": "2013-03-06",
+ "Open": 1539.79,
+ "High": 1545.25,
+ "Low": 1538.11,
+ "Close": 1541.46,
+ "Volume": 2445413120
+ },
+ {
+ "Date": "2013-03-07",
+ "Open": 1541.46,
+ "High": 1545.78,
+ "Low": 1541.46,
+ "Close": 1544.26,
+ "Volume": 2293713408
+ },
+ {
+ "Date": "2013-03-08",
+ "Open": 1544.26,
+ "High": 1552.48,
+ "Low": 1542.94,
+ "Close": 1551.18,
+ "Volume": 2399712768
+ },
+ {
+ "Date": "2013-03-11",
+ "Open": 1551.15,
+ "High": 1556.27,
+ "Low": 1547.36,
+ "Close": 1556.22,
+ "Volume": 2165072896
+ },
+ {
+ "Date": "2013-03-12",
+ "Open": 1556.22,
+ "High": 1556.77,
+ "Low": 1548.24,
+ "Close": 1552.48,
+ "Volume": 2276795904
+ },
+ {
+ "Date": "2013-03-13",
+ "Open": 1552.48,
+ "High": 1556.39,
+ "Low": 1548.25,
+ "Close": 1554.52,
+ "Volume": 1972130048
+ },
+ {
+ "Date": "2013-03-14",
+ "Open": 1554.52,
+ "High": 1563.32,
+ "Low": 1554.52,
+ "Close": 1563.23,
+ "Volume": 2253012480
+ },
+ {
+ "Date": "2013-03-15",
+ "Open": 1563.21,
+ "High": 1563.62,
+ "Low": 1555.74,
+ "Close": 1560.7,
+ "Volume": 3641818624
+ },
+ {
+ "Date": "2013-03-18",
+ "Open": 1560.7,
+ "High": 1560.7,
+ "Low": 1545.13,
+ "Close": 1552.1,
+ "Volume": 2210486272
+ },
+ {
+ "Date": "2013-03-19",
+ "Open": 1552.1,
+ "High": 1557.25,
+ "Low": 1538.57,
+ "Close": 1548.34,
+ "Volume": 2658581504
+ },
+ {
+ "Date": "2013-03-20",
+ "Open": 1548.34,
+ "High": 1561.56,
+ "Low": 1548.34,
+ "Close": 1558.71,
+ "Volume": 2338068480
+ },
+ {
+ "Date": "2013-03-21",
+ "Open": 1558.71,
+ "High": 1558.71,
+ "Low": 1543.55,
+ "Close": 1545.8,
+ "Volume": 2412737792
+ },
+ {
+ "Date": "2013-03-22",
+ "Open": 1545.9,
+ "High": 1557.74,
+ "Low": 1545.9,
+ "Close": 1556.89,
+ "Volume": 2200867840
+ },
+ {
+ "Date": "2013-03-25",
+ "Open": 1556.89,
+ "High": 1564.91,
+ "Low": 1546.22,
+ "Close": 1551.69,
+ "Volume": 2382012928
+ },
+ {
+ "Date": "2013-03-26",
+ "Open": 1551.69,
+ "High": 1563.95,
+ "Low": 1551.69,
+ "Close": 1563.77,
+ "Volume": 2032380928
+ },
+ {
+ "Date": "2013-03-27",
+ "Open": 1563.75,
+ "High": 1564.07,
+ "Low": 1551.9,
+ "Close": 1562.85,
+ "Volume": 1998576384
+ },
+ {
+ "Date": "2013-03-28",
+ "Open": 1562.86,
+ "High": 1570.28,
+ "Low": 1561.08,
+ "Close": 1569.19,
+ "Volume": 2354772480
+ },
+ {
+ "Date": "2013-04-01",
+ "Open": 1569.18,
+ "High": 1570.57,
+ "Low": 1558.47,
+ "Close": 1562.17,
+ "Volume": 1899747456
+ },
+ {
+ "Date": "2013-04-02",
+ "Open": 1562.17,
+ "High": 1573.66,
+ "Low": 1562.17,
+ "Close": 1570.25,
+ "Volume": 2231528448
+ },
+ {
+ "Date": "2013-04-03",
+ "Open": 1570.25,
+ "High": 1571.47,
+ "Low": 1549.8,
+ "Close": 1553.69,
+ "Volume": 2719212288
+ },
+ {
+ "Date": "2013-04-04",
+ "Open": 1553.69,
+ "High": 1562.6,
+ "Low": 1552.52,
+ "Close": 1559.98,
+ "Volume": 2312728064
+ },
+ {
+ "Date": "2013-04-05",
+ "Open": 1559.98,
+ "High": 1559.98,
+ "Low": 1539.5,
+ "Close": 1553.28,
+ "Volume": 2505813760
+ },
+ {
+ "Date": "2013-04-08",
+ "Open": 1553.26,
+ "High": 1563.07,
+ "Low": 1548.63,
+ "Close": 1563.07,
+ "Volume": 2025030656
+ },
+ {
+ "Date": "2013-04-09",
+ "Open": 1563.11,
+ "High": 1573.89,
+ "Low": 1560.92,
+ "Close": 1568.61,
+ "Volume": 2272468480
+ },
+ {
+ "Date": "2013-04-10",
+ "Open": 1568.61,
+ "High": 1589.07,
+ "Low": 1568.61,
+ "Close": 1587.73,
+ "Volume": 2369282560
+ },
+ {
+ "Date": "2013-04-11",
+ "Open": 1587.73,
+ "High": 1597.35,
+ "Low": 1586.17,
+ "Close": 1593.37,
+ "Volume": 2524406016
+ },
+ {
+ "Date": "2013-04-12",
+ "Open": 1593.3,
+ "High": 1593.3,
+ "Low": 1579.97,
+ "Close": 1588.85,
+ "Volume": 2197355008
+ },
+ {
+ "Date": "2013-04-15",
+ "Open": 1588.84,
+ "High": 1588.84,
+ "Low": 1552.28,
+ "Close": 1552.36,
+ "Volume": 3179183360
+ },
+ {
+ "Date": "2013-04-16",
+ "Open": 1552.36,
+ "High": 1575.35,
+ "Low": 1552.36,
+ "Close": 1574.57,
+ "Volume": 2526455552
+ },
+ {
+ "Date": "2013-04-17",
+ "Open": 1574.57,
+ "High": 1574.57,
+ "Low": 1543.69,
+ "Close": 1552.01,
+ "Volume": 3073417984
+ },
+ {
+ "Date": "2013-04-18",
+ "Open": 1552.03,
+ "High": 1554.38,
+ "Low": 1536.03,
+ "Close": 1541.61,
+ "Volume": 2742015232
+ },
+ {
+ "Date": "2013-04-19",
+ "Open": 1541.61,
+ "High": 1555.89,
+ "Low": 1539.4,
+ "Close": 1555.25,
+ "Volume": 2779886080
+ },
+ {
+ "Date": "2013-04-22",
+ "Open": 1555.25,
+ "High": 1565.55,
+ "Low": 1548.19,
+ "Close": 1562.5,
+ "Volume": 2213954048
+ },
+ {
+ "Date": "2013-04-23",
+ "Open": 1562.5,
+ "High": 1579.58,
+ "Low": 1562.5,
+ "Close": 1578.78,
+ "Volume": 2597284864
+ },
+ {
+ "Date": "2013-04-24",
+ "Open": 1578.78,
+ "High": 1583,
+ "Low": 1575.8,
+ "Close": 1578.79,
+ "Volume": 2718509568
+ },
+ {
+ "Date": "2013-04-25",
+ "Open": 1578.93,
+ "High": 1592.64,
+ "Low": 1578.93,
+ "Close": 1585.16,
+ "Volume": 2887715072
+ },
+ {
+ "Date": "2013-04-26",
+ "Open": 1585.16,
+ "High": 1585.78,
+ "Low": 1577.56,
+ "Close": 1582.24,
+ "Volume": 2410745088
+ },
+ {
+ "Date": "2013-04-29",
+ "Open": 1582.34,
+ "High": 1596.65,
+ "Low": 1582.34,
+ "Close": 1593.61,
+ "Volume": 2055167488
+ },
+ {
+ "Date": "2013-04-30",
+ "Open": 1593.58,
+ "High": 1597.57,
+ "Low": 1586.5,
+ "Close": 1597.57,
+ "Volume": 2591662336
+ },
+ {
+ "Date": "2013-05-01",
+ "Open": 1597.55,
+ "High": 1597.55,
+ "Low": 1581.28,
+ "Close": 1582.7,
+ "Volume": 2443011328
+ },
+ {
+ "Date": "2013-05-02",
+ "Open": 1582.77,
+ "High": 1598.6,
+ "Low": 1582.77,
+ "Close": 1597.59,
+ "Volume": 2224012800
+ },
+ {
+ "Date": "2013-05-03",
+ "Open": 1597.6,
+ "High": 1618.46,
+ "Low": 1597.6,
+ "Close": 1614.42,
+ "Volume": 2410485504
+ },
+ {
+ "Date": "2013-05-06",
+ "Open": 1614.4,
+ "High": 1619.77,
+ "Low": 1614.21,
+ "Close": 1617.5,
+ "Volume": 2162177536
+ },
+ {
+ "Date": "2013-05-07",
+ "Open": 1617.55,
+ "High": 1626.03,
+ "Low": 1616.64,
+ "Close": 1625.96,
+ "Volume": 2294232576
+ },
+ {
+ "Date": "2013-05-08",
+ "Open": 1625.95,
+ "High": 1632.78,
+ "Low": 1622.7,
+ "Close": 1632.69,
+ "Volume": 2382615808
+ },
+ {
+ "Date": "2013-05-09",
+ "Open": 1632.69,
+ "High": 1635.01,
+ "Low": 1623.09,
+ "Close": 1626.67,
+ "Volume": 2380344576
+ },
+ {
+ "Date": "2013-05-10",
+ "Open": 1626.69,
+ "High": 1633.7,
+ "Low": 1623.71,
+ "Close": 1633.7,
+ "Volume": 2118598912
+ },
+ {
+ "Date": "2013-05-13",
+ "Open": 1632.1,
+ "High": 1636,
+ "Low": 1626.74,
+ "Close": 1633.77,
+ "Volume": 1998579072
+ },
+ {
+ "Date": "2013-05-14",
+ "Open": 1633.75,
+ "High": 1651.1,
+ "Low": 1633.75,
+ "Close": 1650.34,
+ "Volume": 2392166912
+ },
+ {
+ "Date": "2013-05-15",
+ "Open": 1649.13,
+ "High": 1661.49,
+ "Low": 1646.68,
+ "Close": 1658.78,
+ "Volume": 2425697536
+ },
+ {
+ "Date": "2013-05-16",
+ "Open": 1658.07,
+ "High": 1660.51,
+ "Low": 1648.6,
+ "Close": 1650.47,
+ "Volume": 2624619520
+ },
+ {
+ "Date": "2013-05-17",
+ "Open": 1652.45,
+ "High": 1667.47,
+ "Low": 1652.45,
+ "Close": 1667.47,
+ "Volume": 2470807808
+ },
+ {
+ "Date": "2013-05-20",
+ "Open": 1665.71,
+ "High": 1672.84,
+ "Low": 1663.52,
+ "Close": 1666.29,
+ "Volume": 2084405760
+ },
+ {
+ "Date": "2013-05-21",
+ "Open": 1666.2,
+ "High": 1674.93,
+ "Low": 1662.67,
+ "Close": 1669.16,
+ "Volume": 2295709696
+ },
+ {
+ "Date": "2013-05-22",
+ "Open": 1669.39,
+ "High": 1687.18,
+ "Low": 1648.86,
+ "Close": 1655.35,
+ "Volume": 3026274304
+ },
+ {
+ "Date": "2013-05-23",
+ "Open": 1651.62,
+ "High": 1655.5,
+ "Low": 1636.42,
+ "Close": 1650.51,
+ "Volume": 2662890496
+ },
+ {
+ "Date": "2013-05-24",
+ "Open": 1646.67,
+ "High": 1649.78,
+ "Low": 1636.88,
+ "Close": 1649.6,
+ "Volume": 1897906432
+ },
+ {
+ "Date": "2013-05-28",
+ "Open": 1652.63,
+ "High": 1674.21,
+ "Low": 1652.63,
+ "Close": 1660.06,
+ "Volume": 2307053312
+ },
+ {
+ "Date": "2013-05-29",
+ "Open": 1656.57,
+ "High": 1656.57,
+ "Low": 1640.05,
+ "Close": 1648.36,
+ "Volume": 2271132672
+ },
+ {
+ "Date": "2013-05-30",
+ "Open": 1649.14,
+ "High": 1661.91,
+ "Low": 1648.61,
+ "Close": 1654.41,
+ "Volume": 2317613312
+ },
+ {
+ "Date": "2013-05-31",
+ "Open": 1652.13,
+ "High": 1658.99,
+ "Low": 1630.74,
+ "Close": 1630.74,
+ "Volume": 2840906752
+ },
+ {
+ "Date": "2013-06-03",
+ "Open": 1631.71,
+ "High": 1640.42,
+ "Low": 1622.72,
+ "Close": 1640.42,
+ "Volume": 2649451008
+ },
+ {
+ "Date": "2013-06-04",
+ "Open": 1640.73,
+ "High": 1646.53,
+ "Low": 1623.62,
+ "Close": 1631.38,
+ "Volume": 2525550848
+ },
+ {
+ "Date": "2013-06-05",
+ "Open": 1629.05,
+ "High": 1629.31,
+ "Low": 1607.09,
+ "Close": 1608.9,
+ "Volume": 2569246208
+ },
+ {
+ "Date": "2013-06-06",
+ "Open": 1609.29,
+ "High": 1622.56,
+ "Low": 1598.23,
+ "Close": 1622.56,
+ "Volume": 2529020928
+ },
+ {
+ "Date": "2013-06-07",
+ "Open": 1625.27,
+ "High": 1644.4,
+ "Low": 1625.27,
+ "Close": 1643.38,
+ "Volume": 2427289344
+ },
+ {
+ "Date": "2013-06-10",
+ "Open": 1644.67,
+ "High": 1648.69,
+ "Low": 1639.26,
+ "Close": 1642.81,
+ "Volume": 2114949888
+ },
+ {
+ "Date": "2013-06-11",
+ "Open": 1638.64,
+ "High": 1640.13,
+ "Low": 1622.92,
+ "Close": 1626.13,
+ "Volume": 2399946496
+ },
+ {
+ "Date": "2013-06-12",
+ "Open": 1629.94,
+ "High": 1637.71,
+ "Low": 1610.92,
+ "Close": 1612.52,
+ "Volume": 2157550592
+ },
+ {
+ "Date": "2013-06-13",
+ "Open": 1612.15,
+ "High": 1639.25,
+ "Low": 1608.07,
+ "Close": 1636.36,
+ "Volume": 2263376896
+ },
+ {
+ "Date": "2013-06-14",
+ "Open": 1635.52,
+ "High": 1640.8,
+ "Low": 1623.96,
+ "Close": 1626.73,
+ "Volume": 1937068288
+ },
+ {
+ "Date": "2013-06-17",
+ "Open": 1630.64,
+ "High": 1646.5,
+ "Low": 1630.34,
+ "Close": 1639.04,
+ "Volume": 2206131456
+ },
+ {
+ "Date": "2013-06-18",
+ "Open": 1639.77,
+ "High": 1654.19,
+ "Low": 1639.77,
+ "Close": 1651.81,
+ "Volume": 2170511872
+ },
+ {
+ "Date": "2013-06-19",
+ "Open": 1651.83,
+ "High": 1652.45,
+ "Low": 1628.91,
+ "Close": 1628.93,
+ "Volume": 2467989504
+ },
+ {
+ "Date": "2013-06-20",
+ "Open": 1624.62,
+ "High": 1624.62,
+ "Low": 1584.32,
+ "Close": 1588.19,
+ "Volume": 3246743296
+ },
+ {
+ "Date": "2013-06-21",
+ "Open": 1588.62,
+ "High": 1599.19,
+ "Low": 1577.7,
+ "Close": 1592.43,
+ "Volume": 4157520896
+ },
+ {
+ "Date": "2013-06-24",
+ "Open": 1588.77,
+ "High": 1588.77,
+ "Low": 1560.33,
+ "Close": 1573.09,
+ "Volume": 3248626688
+ },
+ {
+ "Date": "2013-06-25",
+ "Open": 1577.52,
+ "High": 1593.79,
+ "Low": 1577.09,
+ "Close": 1588.03,
+ "Volume": 2647399936
+ },
+ {
+ "Date": "2013-06-26",
+ "Open": 1592.27,
+ "High": 1606.83,
+ "Low": 1592.27,
+ "Close": 1603.26,
+ "Volume": 2403536640
+ },
+ {
+ "Date": "2013-06-27",
+ "Open": 1606.44,
+ "High": 1620.07,
+ "Low": 1606.44,
+ "Close": 1613.2,
+ "Volume": 2238474240
+ },
+ {
+ "Date": "2013-06-28",
+ "Open": 1611.12,
+ "High": 1615.94,
+ "Low": 1601.06,
+ "Close": 1606.28,
+ "Volume": 3200589312
+ },
+ {
+ "Date": "2013-07-01",
+ "Open": 1609.78,
+ "High": 1626.61,
+ "Low": 1609.78,
+ "Close": 1614.96,
+ "Volume": 2102603008
+ },
+ {
+ "Date": "2013-07-02",
+ "Open": 1614.29,
+ "High": 1624.26,
+ "Low": 1606.77,
+ "Close": 1614.08,
+ "Volume": 2300388864
+ },
+ {
+ "Date": "2013-07-03",
+ "Open": 1611.48,
+ "High": 1618.97,
+ "Low": 1604.57,
+ "Close": 1615.41,
+ "Volume": 1225202816
+ },
+ {
+ "Date": "2013-07-05",
+ "Open": 1618.65,
+ "High": 1632.07,
+ "Low": 1614.71,
+ "Close": 1631.89,
+ "Volume": 1625018752
+ },
+ {
+ "Date": "2013-07-08",
+ "Open": 1634.2,
+ "High": 1644.68,
+ "Low": 1634.2,
+ "Close": 1640.46,
+ "Volume": 2649850368
+ },
+ {
+ "Date": "2013-07-09",
+ "Open": 1642.89,
+ "High": 1654.18,
+ "Low": 1642.89,
+ "Close": 1652.32,
+ "Volume": 2148374784
+ },
+ {
+ "Date": "2013-07-10",
+ "Open": 1651.56,
+ "High": 1657.92,
+ "Low": 1647.66,
+ "Close": 1652.62,
+ "Volume": 2122151424
+ },
+ {
+ "Date": "2013-07-11",
+ "Open": 1657.41,
+ "High": 1676.63,
+ "Low": 1657.41,
+ "Close": 1675.02,
+ "Volume": 2351840256
+ },
+ {
+ "Date": "2013-07-12",
+ "Open": 1675.26,
+ "High": 1680.19,
+ "Low": 1672.33,
+ "Close": 1680.19,
+ "Volume": 2175325440
+ },
+ {
+ "Date": "2013-07-15",
+ "Open": 1679.59,
+ "High": 1684.51,
+ "Low": 1677.89,
+ "Close": 1682.5,
+ "Volume": 1798372352
+ },
+ {
+ "Date": "2013-07-16",
+ "Open": 1682.7,
+ "High": 1683.73,
+ "Low": 1671.84,
+ "Close": 1676.26,
+ "Volume": 2098873088
+ },
+ {
+ "Date": "2013-07-17",
+ "Open": 1677.91,
+ "High": 1684.75,
+ "Low": 1677.91,
+ "Close": 1680.91,
+ "Volume": 2202734080
+ },
+ {
+ "Date": "2013-07-18",
+ "Open": 1681.05,
+ "High": 1693.12,
+ "Low": 1681.05,
+ "Close": 1689.37,
+ "Volume": 2425454080
+ },
+ {
+ "Date": "2013-07-19",
+ "Open": 1686.15,
+ "High": 1692.09,
+ "Low": 1684.08,
+ "Close": 1692.09,
+ "Volume": 2610929408
+ },
+ {
+ "Date": "2013-07-22",
+ "Open": 1694.41,
+ "High": 1697.61,
+ "Low": 1690.67,
+ "Close": 1695.53,
+ "Volume": 1922919552
+ },
+ {
+ "Date": "2013-07-23",
+ "Open": 1696.63,
+ "High": 1698.78,
+ "Low": 1691.13,
+ "Close": 1692.39,
+ "Volume": 2070457216
+ },
+ {
+ "Date": "2013-07-24",
+ "Open": 1696.06,
+ "High": 1698.38,
+ "Low": 1682.57,
+ "Close": 1685.94,
+ "Volume": 2350188032
+ },
+ {
+ "Date": "2013-07-25",
+ "Open": 1685.21,
+ "High": 1690.94,
+ "Low": 1680.07,
+ "Close": 1690.25,
+ "Volume": 2368056832
+ },
+ {
+ "Date": "2013-07-26",
+ "Open": 1687.31,
+ "High": 1691.85,
+ "Low": 1676.03,
+ "Close": 1691.65,
+ "Volume": 2041213440
+ },
+ {
+ "Date": "2013-07-29",
+ "Open": 1690.32,
+ "High": 1690.92,
+ "Low": 1681.86,
+ "Close": 1685.33,
+ "Volume": 1861587200
+ },
+ {
+ "Date": "2013-07-30",
+ "Open": 1687.92,
+ "High": 1693.19,
+ "Low": 1682.42,
+ "Close": 1685.96,
+ "Volume": 2149110272
+ },
+ {
+ "Date": "2013-07-31",
+ "Open": 1687.76,
+ "High": 1698.43,
+ "Low": 1684.94,
+ "Close": 1685.73,
+ "Volume": 2558955520
+ },
+ {
+ "Date": "2013-08-01",
+ "Open": 1689.42,
+ "High": 1707.85,
+ "Low": 1689.42,
+ "Close": 1706.87,
+ "Volume": 2293282304
+ },
+ {
+ "Date": "2013-08-02",
+ "Open": 1706.1,
+ "High": 1709.67,
+ "Low": 1700.68,
+ "Close": 1709.67,
+ "Volume": 2081141760
+ },
+ {
+ "Date": "2013-08-05",
+ "Open": 1708.01,
+ "High": 1709.24,
+ "Low": 1703.55,
+ "Close": 1707.14,
+ "Volume": 1603310464
+ },
+ {
+ "Date": "2013-08-06",
+ "Open": 1705.79,
+ "High": 1705.79,
+ "Low": 1693.29,
+ "Close": 1697.37,
+ "Volume": 1953194880
+ },
+ {
+ "Date": "2013-08-07",
+ "Open": 1695.3,
+ "High": 1695.3,
+ "Low": 1684.91,
+ "Close": 1690.91,
+ "Volume": 1953746560
+ },
+ {
+ "Date": "2013-08-08",
+ "Open": 1693.35,
+ "High": 1700.18,
+ "Low": 1688.38,
+ "Close": 1697.48,
+ "Volume": 2015320704
+ },
+ {
+ "Date": "2013-08-09",
+ "Open": 1696.1,
+ "High": 1699.42,
+ "Low": 1686.02,
+ "Close": 1691.42,
+ "Volume": 1843525760
+ },
+ {
+ "Date": "2013-08-12",
+ "Open": 1688.37,
+ "High": 1691.49,
+ "Low": 1683.35,
+ "Close": 1689.47,
+ "Volume": 1674721920
+ },
+ {
+ "Date": "2013-08-13",
+ "Open": 1690.65,
+ "High": 1696.81,
+ "Low": 1682.62,
+ "Close": 1694.16,
+ "Volume": 1815642880
+ },
+ {
+ "Date": "2013-08-14",
+ "Open": 1693.88,
+ "High": 1695.52,
+ "Low": 1684.83,
+ "Close": 1685.39,
+ "Volume": 1836626816
+ },
+ {
+ "Date": "2013-08-15",
+ "Open": 1679.61,
+ "High": 1679.61,
+ "Low": 1658.59,
+ "Close": 1661.32,
+ "Volume": 2243011072
+ },
+ {
+ "Date": "2013-08-16",
+ "Open": 1661.22,
+ "High": 1663.6,
+ "Low": 1652.61,
+ "Close": 1655.83,
+ "Volume": 2123354112
+ },
+ {
+ "Date": "2013-08-19",
+ "Open": 1655.25,
+ "High": 1659.18,
+ "Low": 1645.84,
+ "Close": 1646.06,
+ "Volume": 1783551616
+ },
+ {
+ "Date": "2013-08-20",
+ "Open": 1646.81,
+ "High": 1658.92,
+ "Low": 1646.08,
+ "Close": 1652.35,
+ "Volume": 1912894592
+ },
+ {
+ "Date": "2013-08-21",
+ "Open": 1650.66,
+ "High": 1656.99,
+ "Low": 1639.43,
+ "Close": 1642.8,
+ "Volume": 1949582080
+ },
+ {
+ "Date": "2013-08-22",
+ "Open": 1645.03,
+ "High": 1659.55,
+ "Low": 1645.03,
+ "Close": 1656.96,
+ "Volume": 1613430016
+ },
+ {
+ "Date": "2013-08-23",
+ "Open": 1659.92,
+ "High": 1664.85,
+ "Low": 1654.81,
+ "Close": 1663.5,
+ "Volume": 1857760640
+ },
+ {
+ "Date": "2013-08-26",
+ "Open": 1664.29,
+ "High": 1669.51,
+ "Low": 1656.02,
+ "Close": 1656.78,
+ "Volume": 1591960704
+ },
+ {
+ "Date": "2013-08-27",
+ "Open": 1652.54,
+ "High": 1652.54,
+ "Low": 1629.05,
+ "Close": 1630.48,
+ "Volume": 2176221696
+ },
+ {
+ "Date": "2013-08-28",
+ "Open": 1630.25,
+ "High": 1641.18,
+ "Low": 1627.47,
+ "Close": 1634.96,
+ "Volume": 1831466752
+ },
+ {
+ "Date": "2013-08-29",
+ "Open": 1633.5,
+ "High": 1646.41,
+ "Low": 1630.88,
+ "Close": 1638.17,
+ "Volume": 1633951104
+ },
+ {
+ "Date": "2013-08-30",
+ "Open": 1638.89,
+ "High": 1640.08,
+ "Low": 1628.05,
+ "Close": 1632.97,
+ "Volume": 1758697344
+ },
+ {
+ "Date": "2013-09-03",
+ "Open": 1635.95,
+ "High": 1651.35,
+ "Low": 1633.41,
+ "Close": 1639.77,
+ "Volume": 2073872896
+ },
+ {
+ "Date": "2013-09-04",
+ "Open": 1640.72,
+ "High": 1655.72,
+ "Low": 1637.41,
+ "Close": 1653.08,
+ "Volume": 2282635520
+ },
+ {
+ "Date": "2013-09-05",
+ "Open": 1653.28,
+ "High": 1659.17,
+ "Low": 1653.07,
+ "Close": 1655.08,
+ "Volume": 1815040256
+ },
+ {
+ "Date": "2013-09-06",
+ "Open": 1657.44,
+ "High": 1664.83,
+ "Low": 1640.62,
+ "Close": 1655.17,
+ "Volume": 2051987968
+ },
+ {
+ "Date": "2013-09-09",
+ "Open": 1656.85,
+ "High": 1672.4,
+ "Low": 1656.85,
+ "Close": 1671.71,
+ "Volume": 1885529472
+ },
+ {
+ "Date": "2013-09-10",
+ "Open": 1674.32,
+ "High": 1684.09,
+ "Low": 1674.32,
+ "Close": 1683.99,
+ "Volume": 2450427904
+ },
+ {
+ "Date": "2013-09-11",
+ "Open": 1681.04,
+ "High": 1689.13,
+ "Low": 1678.7,
+ "Close": 1689.13,
+ "Volume": 2039708288
+ },
+ {
+ "Date": "2013-09-12",
+ "Open": 1689.21,
+ "High": 1689.97,
+ "Low": 1681.96,
+ "Close": 1683.42,
+ "Volume": 1987252992
+ },
+ {
+ "Date": "2013-09-13",
+ "Open": 1685.04,
+ "High": 1688.73,
+ "Low": 1682.22,
+ "Close": 1687.99,
+ "Volume": 1640880640
+ },
+ {
+ "Date": "2013-09-16",
+ "Open": 1691.7,
+ "High": 1704.95,
+ "Low": 1691.7,
+ "Close": 1697.6,
+ "Volume": 1923314560
+ },
+ {
+ "Date": "2013-09-17",
+ "Open": 1697.73,
+ "High": 1705.52,
+ "Low": 1697.73,
+ "Close": 1704.76,
+ "Volume": 1804806400
+ },
+ {
+ "Date": "2013-09-18",
+ "Open": 1705.74,
+ "High": 1729.44,
+ "Low": 1700.35,
+ "Close": 1725.52,
+ "Volume": 2468461824
+ },
+ {
+ "Date": "2013-09-19",
+ "Open": 1727.34,
+ "High": 1729.86,
+ "Low": 1720.2,
+ "Close": 1722.34,
+ "Volume": 2262259712
+ },
+ {
+ "Date": "2013-09-20",
+ "Open": 1722.44,
+ "High": 1725.23,
+ "Low": 1708.89,
+ "Close": 1709.91,
+ "Volume": 3277339392
+ },
+ {
+ "Date": "2013-09-23",
+ "Open": 1711.44,
+ "High": 1711.44,
+ "Low": 1697.1,
+ "Close": 1701.84,
+ "Volume": 2005965952
+ },
+ {
+ "Date": "2013-09-24",
+ "Open": 1702.6,
+ "High": 1707.63,
+ "Low": 1694.9,
+ "Close": 1697.42,
+ "Volume": 2144745600
+ },
+ {
+ "Date": "2013-09-25",
+ "Open": 1698.02,
+ "High": 1701.71,
+ "Low": 1691.88,
+ "Close": 1692.77,
+ "Volume": 2094276608
+ },
+ {
+ "Date": "2013-09-26",
+ "Open": 1694.05,
+ "High": 1703.85,
+ "Low": 1693.11,
+ "Close": 1698.67,
+ "Volume": 1847318400
+ },
+ {
+ "Date": "2013-09-27",
+ "Open": 1695.52,
+ "High": 1695.52,
+ "Low": 1687.11,
+ "Close": 1691.75,
+ "Volume": 2042755328
+ },
+ {
+ "Date": "2013-09-30",
+ "Open": 1687.26,
+ "High": 1687.26,
+ "Low": 1674.99,
+ "Close": 1681.55,
+ "Volume": 2103244800
+ },
+ {
+ "Date": "2013-10-01",
+ "Open": 1682.41,
+ "High": 1696.55,
+ "Low": 1682.07,
+ "Close": 1695,
+ "Volume": 1870671232
+ },
+ {
+ "Date": "2013-10-02",
+ "Open": 1691.9,
+ "High": 1693.87,
+ "Low": 1680.34,
+ "Close": 1693.87,
+ "Volume": 2047508736
+ },
+ {
+ "Date": "2013-10-03",
+ "Open": 1692.35,
+ "High": 1692.35,
+ "Low": 1670.36,
+ "Close": 1678.66,
+ "Volume": 2122783360
+ },
+ {
+ "Date": "2013-10-04",
+ "Open": 1678.79,
+ "High": 1691.94,
+ "Low": 1677.33,
+ "Close": 1690.5,
+ "Volume": 1914016000
+ },
+ {
+ "Date": "2013-10-07",
+ "Open": 1687.15,
+ "High": 1687.15,
+ "Low": 1674.7,
+ "Close": 1676.12,
+ "Volume": 1751973248
+ },
+ {
+ "Date": "2013-10-08",
+ "Open": 1676.22,
+ "High": 1676.79,
+ "Low": 1655.03,
+ "Close": 1655.45,
+ "Volume": 2280705024
+ },
+ {
+ "Date": "2013-10-09",
+ "Open": 1656.99,
+ "High": 1662.47,
+ "Low": 1646.47,
+ "Close": 1656.4,
+ "Volume": 2371083008
+ },
+ {
+ "Date": "2013-10-10",
+ "Open": 1660.88,
+ "High": 1692.56,
+ "Low": 1660.88,
+ "Close": 1692.56,
+ "Volume": 2244670208
+ },
+ {
+ "Date": "2013-10-11",
+ "Open": 1691.09,
+ "High": 1703.44,
+ "Low": 1688.52,
+ "Close": 1703.2,
+ "Volume": 2002574336
+ },
+ {
+ "Date": "2013-10-14",
+ "Open": 1699.86,
+ "High": 1711.03,
+ "Low": 1692.13,
+ "Close": 1710.14,
+ "Volume": 1710337408
+ },
+ {
+ "Date": "2013-10-15",
+ "Open": 1709.17,
+ "High": 1711.57,
+ "Low": 1695.93,
+ "Close": 1698.06,
+ "Volume": 2188114944
+ },
+ {
+ "Date": "2013-10-16",
+ "Open": 1700.49,
+ "High": 1721.76,
+ "Low": 1700.49,
+ "Close": 1721.54,
+ "Volume": 2297115136
+ },
+ {
+ "Date": "2013-10-17",
+ "Open": 1720.17,
+ "High": 1733.45,
+ "Low": 1714.12,
+ "Close": 1733.15,
+ "Volume": 2236764416
+ },
+ {
+ "Date": "2013-10-18",
+ "Open": 1736.72,
+ "High": 1745.31,
+ "Low": 1735.74,
+ "Close": 1744.5,
+ "Volume": 2457673472
+ },
+ {
+ "Date": "2013-10-21",
+ "Open": 1745.2,
+ "High": 1747.79,
+ "Low": 1740.67,
+ "Close": 1744.66,
+ "Volume": 1967520768
+ },
+ {
+ "Date": "2013-10-22",
+ "Open": 1746.48,
+ "High": 1759.33,
+ "Low": 1746.48,
+ "Close": 1754.67,
+ "Volume": 2531400192
+ },
+ {
+ "Date": "2013-10-23",
+ "Open": 1752.27,
+ "High": 1752.27,
+ "Low": 1740.5,
+ "Close": 1746.38,
+ "Volume": 2469178880
+ },
+ {
+ "Date": "2013-10-24",
+ "Open": 1747.48,
+ "High": 1753.94,
+ "Low": 1745.5,
+ "Close": 1752.07,
+ "Volume": 2435084800
+ },
+ {
+ "Date": "2013-10-25",
+ "Open": 1756.01,
+ "High": 1759.82,
+ "Low": 1752.45,
+ "Close": 1759.77,
+ "Volume": 2192375296
+ },
+ {
+ "Date": "2013-10-28",
+ "Open": 1759.42,
+ "High": 1764.99,
+ "Low": 1757.67,
+ "Close": 1762.11,
+ "Volume": 2171409152
+ },
+ {
+ "Date": "2013-10-29",
+ "Open": 1762.93,
+ "High": 1772.09,
+ "Low": 1762.93,
+ "Close": 1771.95,
+ "Volume": 2155425792
+ },
+ {
+ "Date": "2013-10-30",
+ "Open": 1772.27,
+ "High": 1775.22,
+ "Low": 1757.24,
+ "Close": 1763.31,
+ "Volume": 2140101888
+ },
+ {
+ "Date": "2013-10-31",
+ "Open": 1763.24,
+ "High": 1768.53,
+ "Low": 1755.72,
+ "Close": 1756.54,
+ "Volume": 2371835904
+ },
+ {
+ "Date": "2013-11-01",
+ "Open": 1758.7,
+ "High": 1765.67,
+ "Low": 1752.7,
+ "Close": 1761.64,
+ "Volume": 2291422976
+ },
+ {
+ "Date": "2013-11-04",
+ "Open": 1763.4,
+ "High": 1768.78,
+ "Low": 1761.56,
+ "Close": 1767.93,
+ "Volume": 1894077184
+ },
+ {
+ "Date": "2013-11-05",
+ "Open": 1765.67,
+ "High": 1767.03,
+ "Low": 1755.76,
+ "Close": 1762.97,
+ "Volume": 1997151488
+ },
+ {
+ "Date": "2013-11-06",
+ "Open": 1765,
+ "High": 1773.74,
+ "Low": 1764.4,
+ "Close": 1770.49,
+ "Volume": 2119422336
+ },
+ {
+ "Date": "2013-11-07",
+ "Open": 1770.74,
+ "High": 1774.54,
+ "Low": 1746.2,
+ "Close": 1747.15,
+ "Volume": 2522266624
+ },
+ {
+ "Date": "2013-11-08",
+ "Open": 1748.37,
+ "High": 1770.78,
+ "Low": 1747.63,
+ "Close": 1770.61,
+ "Volume": 2445555712
+ },
+ {
+ "Date": "2013-11-11",
+ "Open": 1769.96,
+ "High": 1773.44,
+ "Low": 1767.85,
+ "Close": 1771.89,
+ "Volume": 1583417344
+ },
+ {
+ "Date": "2013-11-12",
+ "Open": 1769.51,
+ "High": 1771.78,
+ "Low": 1762.29,
+ "Close": 1767.69,
+ "Volume": 2048925824
+ },
+ {
+ "Date": "2013-11-13",
+ "Open": 1764.37,
+ "High": 1782,
+ "Low": 1760.64,
+ "Close": 1782,
+ "Volume": 2158669312
+ },
+ {
+ "Date": "2013-11-14",
+ "Open": 1782.75,
+ "High": 1791.53,
+ "Low": 1780.22,
+ "Close": 1790.62,
+ "Volume": 2257110016
+ },
+ {
+ "Date": "2013-11-15",
+ "Open": 1790.66,
+ "High": 1798.22,
+ "Low": 1790.66,
+ "Close": 1798.18,
+ "Volume": 2292878592
+ },
+ {
+ "Date": "2013-11-18",
+ "Open": 1798.82,
+ "High": 1802.33,
+ "Low": 1788,
+ "Close": 1791.53,
+ "Volume": 2063514368
+ },
+ {
+ "Date": "2013-11-19",
+ "Open": 1790.79,
+ "High": 1795.51,
+ "Low": 1784.72,
+ "Close": 1787.87,
+ "Volume": 2081827584
+ },
+ {
+ "Date": "2013-11-20",
+ "Open": 1789.59,
+ "High": 1795.73,
+ "Low": 1777.23,
+ "Close": 1781.37,
+ "Volume": 2067712512
+ },
+ {
+ "Date": "2013-11-21",
+ "Open": 1783.52,
+ "High": 1797.16,
+ "Low": 1783.52,
+ "Close": 1795.85,
+ "Volume": 2163544576
+ },
+ {
+ "Date": "2013-11-22",
+ "Open": 1797.21,
+ "High": 1804.84,
+ "Low": 1794.7,
+ "Close": 1804.76,
+ "Volume": 2043804800
+ },
+ {
+ "Date": "2013-11-25",
+ "Open": 1806.33,
+ "High": 1808.1,
+ "Low": 1800.58,
+ "Close": 1802.48,
+ "Volume": 2022701824
+ },
+ {
+ "Date": "2013-11-26",
+ "Open": 1802.87,
+ "High": 1808.42,
+ "Low": 1800.77,
+ "Close": 1802.75,
+ "Volume": 2149896704
+ },
+ {
+ "Date": "2013-11-27",
+ "Open": 1803.48,
+ "High": 1808.27,
+ "Low": 1802.77,
+ "Close": 1807.23,
+ "Volume": 1660002816
+ },
+ {
+ "Date": "2013-11-29",
+ "Open": 1808.69,
+ "High": 1813.55,
+ "Low": 1803.98,
+ "Close": 1805.81,
+ "Volume": 958675520
+ },
+ {
+ "Date": "2013-12-02",
+ "Open": 1806.55,
+ "High": 1810.02,
+ "Low": 1798.6,
+ "Close": 1800.9,
+ "Volume": 1882168832
+ },
+ {
+ "Date": "2013-12-03",
+ "Open": 1800.1,
+ "High": 1800.1,
+ "Low": 1787.85,
+ "Close": 1795.15,
+ "Volume": 2248326400
+ },
+ {
+ "Date": "2013-12-04",
+ "Open": 1793.15,
+ "High": 1799.8,
+ "Low": 1779.09,
+ "Close": 1792.81,
+ "Volume": 2359703040
+ },
+ {
+ "Date": "2013-12-05",
+ "Open": 1792.82,
+ "High": 1792.82,
+ "Low": 1783.38,
+ "Close": 1785.03,
+ "Volume": 2230087168
+ },
+ {
+ "Date": "2013-12-06",
+ "Open": 1788.36,
+ "High": 1806.04,
+ "Low": 1788.36,
+ "Close": 1805.09,
+ "Volume": 2004398080
+ },
+ {
+ "Date": "2013-12-09",
+ "Open": 1806.21,
+ "High": 1811.52,
+ "Low": 1806.21,
+ "Close": 1808.37,
+ "Volume": 2076997376
+ },
+ {
+ "Date": "2013-12-10",
+ "Open": 1807.6,
+ "High": 1808.52,
+ "Low": 1801.75,
+ "Close": 1802.62,
+ "Volume": 2015965184
+ },
+ {
+ "Date": "2013-12-11",
+ "Open": 1802.76,
+ "High": 1802.97,
+ "Low": 1780.09,
+ "Close": 1782.22,
+ "Volume": 2249885696
+ },
+ {
+ "Date": "2013-12-12",
+ "Open": 1781.71,
+ "High": 1782.99,
+ "Low": 1772.28,
+ "Close": 1775.5,
+ "Volume": 2087353728
+ },
+ {
+ "Date": "2013-12-13",
+ "Open": 1777.98,
+ "High": 1780.92,
+ "Low": 1772.45,
+ "Close": 1775.32,
+ "Volume": 1881131648
+ },
+ {
+ "Date": "2013-12-16",
+ "Open": 1777.48,
+ "High": 1792.22,
+ "Low": 1777.48,
+ "Close": 1786.54,
+ "Volume": 2187243264
+ },
+ {
+ "Date": "2013-12-17",
+ "Open": 1786.47,
+ "High": 1786.77,
+ "Low": 1777.05,
+ "Close": 1781,
+ "Volume": 2129191040
+ },
+ {
+ "Date": "2013-12-18",
+ "Open": 1781.46,
+ "High": 1811.08,
+ "Low": 1767.99,
+ "Close": 1810.65,
+ "Volume": 3040209920
+ },
+ {
+ "Date": "2013-12-19",
+ "Open": 1809,
+ "High": 1810.88,
+ "Low": 1801.35,
+ "Close": 1809.6,
+ "Volume": 2216162304
+ },
+ {
+ "Date": "2013-12-20",
+ "Open": 1810.39,
+ "High": 1823.75,
+ "Low": 1810.25,
+ "Close": 1818.32,
+ "Volume": 3334008320
+ },
+ {
+ "Date": "2013-12-23",
+ "Open": 1822.92,
+ "High": 1829.75,
+ "Low": 1822.92,
+ "Close": 1827.99,
+ "Volume": 1825513856
+ },
+ {
+ "Date": "2013-12-24",
+ "Open": 1828.02,
+ "High": 1833.32,
+ "Low": 1828.02,
+ "Close": 1833.32,
+ "Volume": 766748032
+ },
+ {
+ "Date": "2013-12-26",
+ "Open": 1834.96,
+ "High": 1842.84,
+ "Low": 1834.96,
+ "Close": 1842.02,
+ "Volume": 1132665088
+ },
+ {
+ "Date": "2013-12-27",
+ "Open": 1842.97,
+ "High": 1844.89,
+ "Low": 1839.81,
+ "Close": 1841.4,
+ "Volume": 1144371200
+ },
+ {
+ "Date": "2013-12-30",
+ "Open": 1841.47,
+ "High": 1842.47,
+ "Low": 1838.77,
+ "Close": 1841.07,
+ "Volume": 1278262144
+ },
+ {
+ "Date": "2013-12-31",
+ "Open": 1842.61,
+ "High": 1849.44,
+ "Low": 1842.41,
+ "Close": 1848.36,
+ "Volume": 1341413760
+ },
+ {
+ "Date": "2014-01-02",
+ "Open": 1845.86,
+ "High": 1845.86,
+ "Low": 1827.74,
+ "Close": 1831.98,
+ "Volume": 1872619648
+ },
+ {
+ "Date": "2014-01-03",
+ "Open": 1833.21,
+ "High": 1838.24,
+ "Low": 1829.13,
+ "Close": 1831.37,
+ "Volume": 1688268672
+ },
+ {
+ "Date": "2014-01-06",
+ "Open": 1832.31,
+ "High": 1837.16,
+ "Low": 1823.73,
+ "Close": 1826.77,
+ "Volume": 2115319552
+ },
+ {
+ "Date": "2014-01-07",
+ "Open": 1828.71,
+ "High": 1840.1,
+ "Low": 1828.71,
+ "Close": 1837.88,
+ "Volume": 2166341120
+ },
+ {
+ "Date": "2014-01-08",
+ "Open": 1837.9,
+ "High": 1840.02,
+ "Low": 1831.4,
+ "Close": 1837.49,
+ "Volume": 2386217728
+ },
+ {
+ "Date": "2014-01-09",
+ "Open": 1839,
+ "High": 1843.23,
+ "Low": 1830.38,
+ "Close": 1838.13,
+ "Volume": 2254188800
+ },
+ {
+ "Date": "2014-01-10",
+ "Open": 1840.06,
+ "High": 1843.15,
+ "Low": 1832.43,
+ "Close": 1842.37,
+ "Volume": 2105547264
+ },
+ {
+ "Date": "2014-01-13",
+ "Open": 1841.26,
+ "High": 1843.45,
+ "Low": 1815.52,
+ "Close": 1819.2,
+ "Volume": 2392545280
+ },
+ {
+ "Date": "2014-01-14",
+ "Open": 1821.36,
+ "High": 1839.26,
+ "Low": 1821.36,
+ "Close": 1838.88,
+ "Volume": 2245021184
+ },
+ {
+ "Date": "2014-01-15",
+ "Open": 1840.52,
+ "High": 1850.84,
+ "Low": 1840.52,
+ "Close": 1848.38,
+ "Volume": 2611040512
+ },
+ {
+ "Date": "2014-01-16",
+ "Open": 1847.99,
+ "High": 1847.99,
+ "Low": 1840.3,
+ "Close": 1845.89,
+ "Volume": 2297747712
+ },
+ {
+ "Date": "2014-01-17",
+ "Open": 1844.23,
+ "High": 1846.04,
+ "Low": 1835.23,
+ "Close": 1838.7,
+ "Volume": 2663825920
+ },
+ {
+ "Date": "2014-01-21",
+ "Open": 1841.05,
+ "High": 1849.31,
+ "Low": 1832.38,
+ "Close": 1843.8,
+ "Volume": 2567597056
+ },
+ {
+ "Date": "2014-01-22",
+ "Open": 1844.71,
+ "High": 1846.87,
+ "Low": 1840.88,
+ "Close": 1844.86,
+ "Volume": 2219192320
+ },
+ {
+ "Date": "2014-01-23",
+ "Open": 1842.29,
+ "High": 1842.29,
+ "Low": 1820.06,
+ "Close": 1828.46,
+ "Volume": 2630301440
+ },
+ {
+ "Date": "2014-01-24",
+ "Open": 1826.96,
+ "High": 1826.96,
+ "Low": 1790.29,
+ "Close": 1790.29,
+ "Volume": 3102170880
+ },
+ {
+ "Date": "2014-01-27",
+ "Open": 1791.03,
+ "High": 1795.98,
+ "Low": 1772.88,
+ "Close": 1781.56,
+ "Volume": 2772624896
+ },
+ {
+ "Date": "2014-01-28",
+ "Open": 1783,
+ "High": 1793.87,
+ "Low": 1779.49,
+ "Close": 1792.5,
+ "Volume": 2385165056
+ },
+ {
+ "Date": "2014-01-29",
+ "Open": 1790.15,
+ "High": 1790.15,
+ "Low": 1770.45,
+ "Close": 1774.2,
+ "Volume": 2895026432
+ },
+ {
+ "Date": "2014-01-30",
+ "Open": 1777.17,
+ "High": 1798.77,
+ "Low": 1777.17,
+ "Close": 1794.19,
+ "Volume": 2530808064
+ },
+ {
+ "Date": "2014-01-31",
+ "Open": 1790.88,
+ "High": 1793.88,
+ "Low": 1772.26,
+ "Close": 1782.59,
+ "Volume": 2926769664
+ },
+ {
+ "Date": "2014-02-03",
+ "Open": 1782.68,
+ "High": 1784.83,
+ "Low": 1739.66,
+ "Close": 1741.89,
+ "Volume": 3369895168
+ },
+ {
+ "Date": "2014-02-04",
+ "Open": 1743.82,
+ "High": 1758.73,
+ "Low": 1743.82,
+ "Close": 1755.2,
+ "Volume": 2767569920
+ },
+ {
+ "Date": "2014-02-05",
+ "Open": 1753.38,
+ "High": 1755.79,
+ "Low": 1737.92,
+ "Close": 1751.64,
+ "Volume": 2625405184
+ },
+ {
+ "Date": "2014-02-06",
+ "Open": 1752.99,
+ "High": 1774.06,
+ "Low": 1752.99,
+ "Close": 1773.43,
+ "Volume": 2516476928
+ },
+ {
+ "Date": "2014-02-07",
+ "Open": 1776.01,
+ "High": 1798.03,
+ "Low": 1776.01,
+ "Close": 1797.02,
+ "Volume": 2544549888
+ },
+ {
+ "Date": "2014-02-10",
+ "Open": 1796.2,
+ "High": 1799.94,
+ "Low": 1791.83,
+ "Close": 1799.84,
+ "Volume": 2127442432
+ },
+ {
+ "Date": "2014-02-11",
+ "Open": 1800.45,
+ "High": 1823.54,
+ "Low": 1800.41,
+ "Close": 1819.75,
+ "Volume": 2324856832
+ },
+ {
+ "Date": "2014-02-12",
+ "Open": 1820.12,
+ "High": 1826.55,
+ "Low": 1815.97,
+ "Close": 1819.26,
+ "Volume": 2169611264
+ },
+ {
+ "Date": "2014-02-13",
+ "Open": 1814.82,
+ "High": 1830.25,
+ "Low": 1809.22,
+ "Close": 1829.83,
+ "Volume": 2333782016
+ },
+ {
+ "Date": "2014-02-14",
+ "Open": 1828.46,
+ "High": 1841.65,
+ "Low": 1825.59,
+ "Close": 1838.63,
+ "Volume": 2104189568
+ },
+ {
+ "Date": "2014-02-18",
+ "Open": 1839.03,
+ "High": 1842.87,
+ "Low": 1835.01,
+ "Close": 1840.76,
+ "Volume": 2182582016
+ },
+ {
+ "Date": "2014-02-19",
+ "Open": 1838.9,
+ "High": 1847.5,
+ "Low": 1826.99,
+ "Close": 1828.75,
+ "Volume": 2356744960
+ },
+ {
+ "Date": "2014-02-20",
+ "Open": 1829.24,
+ "High": 1842.79,
+ "Low": 1824.58,
+ "Close": 1839.78,
+ "Volume": 2268531456
+ },
+ {
+ "Date": "2014-02-21",
+ "Open": 1841.07,
+ "High": 1846.13,
+ "Low": 1835.6,
+ "Close": 1836.25,
+ "Volume": 2324009216
+ },
+ {
+ "Date": "2014-02-24",
+ "Open": 1836.78,
+ "High": 1858.71,
+ "Low": 1836.78,
+ "Close": 1847.61,
+ "Volume": 2853310208
+ },
+ {
+ "Date": "2014-02-25",
+ "Open": 1847.66,
+ "High": 1852.91,
+ "Low": 1840.19,
+ "Close": 1845.12,
+ "Volume": 2321009408
+ },
+ {
+ "Date": "2014-02-26",
+ "Open": 1845.79,
+ "High": 1852.65,
+ "Low": 1840.66,
+ "Close": 1845.16,
+ "Volume": 2367499520
+ },
+ {
+ "Date": "2014-02-27",
+ "Open": 1844.9,
+ "High": 1854.53,
+ "Low": 1841.13,
+ "Close": 1854.29,
+ "Volume": 2179172864
+ },
+ {
+ "Date": "2014-02-28",
+ "Open": 1855.12,
+ "High": 1867.92,
+ "Low": 1847.67,
+ "Close": 1859.45,
+ "Volume": 2512608000
+ },
+ {
+ "Date": "2014-03-03",
+ "Open": 1857.68,
+ "High": 1857.68,
+ "Low": 1834.44,
+ "Close": 1845.73,
+ "Volume": 2157697024
+ },
+ {
+ "Date": "2014-03-04",
+ "Open": 1849.23,
+ "High": 1876.23,
+ "Low": 1849.23,
+ "Close": 1873.91,
+ "Volume": 2209862400
+ },
+ {
+ "Date": "2014-03-05",
+ "Open": 1874.05,
+ "High": 1876.53,
+ "Low": 1871.11,
+ "Close": 1873.81,
+ "Volume": 2141163136
+ },
+ {
+ "Date": "2014-03-06",
+ "Open": 1874.18,
+ "High": 1881.94,
+ "Low": 1874.18,
+ "Close": 1877.03,
+ "Volume": 2135249152
+ },
+ {
+ "Date": "2014-03-07",
+ "Open": 1878.52,
+ "High": 1883.57,
+ "Low": 1870.56,
+ "Close": 1878.04,
+ "Volume": 2164804352
+ },
+ {
+ "Date": "2014-03-10",
+ "Open": 1877.86,
+ "High": 1877.87,
+ "Low": 1867.04,
+ "Close": 1877.17,
+ "Volume": 1801457664
+ },
+ {
+ "Date": "2014-03-11",
+ "Open": 1878.26,
+ "High": 1882.35,
+ "Low": 1863.88,
+ "Close": 1867.63,
+ "Volume": 2034538240
+ },
+ {
+ "Date": "2014-03-12",
+ "Open": 1866.15,
+ "High": 1868.38,
+ "Low": 1854.38,
+ "Close": 1868.2,
+ "Volume": 1993724544
+ },
+ {
+ "Date": "2014-03-13",
+ "Open": 1869.06,
+ "High": 1874.4,
+ "Low": 1841.86,
+ "Close": 1846.34,
+ "Volume": 2362742528
+ },
+ {
+ "Date": "2014-03-14",
+ "Open": 1845.07,
+ "High": 1852.44,
+ "Low": 1839.57,
+ "Close": 1841.13,
+ "Volume": 2152617472
+ },
+ {
+ "Date": "2014-03-17",
+ "Open": 1842.81,
+ "High": 1862.3,
+ "Low": 1842.81,
+ "Close": 1858.83,
+ "Volume": 1835011968
+ },
+ {
+ "Date": "2014-03-18",
+ "Open": 1858.92,
+ "High": 1873.76,
+ "Low": 1858.92,
+ "Close": 1872.25,
+ "Volume": 1792015744
+ },
+ {
+ "Date": "2014-03-19",
+ "Open": 1872.25,
+ "High": 1874.14,
+ "Low": 1850.35,
+ "Close": 1860.77,
+ "Volume": 2154472448
+ },
+ {
+ "Date": "2014-03-20",
+ "Open": 1860.09,
+ "High": 1873.49,
+ "Low": 1854.63,
+ "Close": 1872.01,
+ "Volume": 2233231360
+ },
+ {
+ "Date": "2014-03-21",
+ "Open": 1874.53,
+ "High": 1883.97,
+ "Low": 1863.46,
+ "Close": 1866.52,
+ "Volume": 3707118336
+ },
+ {
+ "Date": "2014-03-24",
+ "Open": 1867.67,
+ "High": 1873.34,
+ "Low": 1849.69,
+ "Close": 1857.44,
+ "Volume": 2360964608
+ },
+ {
+ "Date": "2014-03-25",
+ "Open": 1859.48,
+ "High": 1871.87,
+ "Low": 1855.96,
+ "Close": 1865.62,
+ "Volume": 2193487872
+ },
+ {
+ "Date": "2014-03-26",
+ "Open": 1867.09,
+ "High": 1875.92,
+ "Low": 1852.56,
+ "Close": 1852.56,
+ "Volume": 2359230208
+ },
+ {
+ "Date": "2014-03-27",
+ "Open": 1852.11,
+ "High": 1855.55,
+ "Low": 1842.11,
+ "Close": 1849.04,
+ "Volume": 2550610176
+ },
+ {
+ "Date": "2014-03-28",
+ "Open": 1850.07,
+ "High": 1866.63,
+ "Low": 1850.07,
+ "Close": 1857.62,
+ "Volume": 1963136256
+ },
+ {
+ "Date": "2014-03-31",
+ "Open": 1859.16,
+ "High": 1875.18,
+ "Low": 1859.16,
+ "Close": 1872.34,
+ "Volume": 2066959232
+ },
+ {
+ "Date": "2014-04-01",
+ "Open": 1873.96,
+ "High": 1885.84,
+ "Low": 1873.96,
+ "Close": 1885.52,
+ "Volume": 2213863936
+ },
+ {
+ "Date": "2014-04-02",
+ "Open": 1886.61,
+ "High": 1893.17,
+ "Low": 1883.79,
+ "Close": 1890.9,
+ "Volume": 2035930240
+ },
+ {
+ "Date": "2014-04-03",
+ "Open": 1891.43,
+ "High": 1893.8,
+ "Low": 1882.65,
+ "Close": 1888.77,
+ "Volume": 2059031552
+ },
+ {
+ "Date": "2014-04-04",
+ "Open": 1890.25,
+ "High": 1897.28,
+ "Low": 1863.26,
+ "Close": 1865.09,
+ "Volume": 2567617536
+ },
+ {
+ "Date": "2014-04-07",
+ "Open": 1863.92,
+ "High": 1864.04,
+ "Low": 1841.48,
+ "Close": 1845.04,
+ "Volume": 2645967872
+ },
+ {
+ "Date": "2014-04-08",
+ "Open": 1845.48,
+ "High": 1854.95,
+ "Low": 1837.49,
+ "Close": 1851.96,
+ "Volume": 2413835520
+ },
+ {
+ "Date": "2014-04-09",
+ "Open": 1852.64,
+ "High": 1872.43,
+ "Low": 1852.38,
+ "Close": 1872.18,
+ "Volume": 2247283968
+ },
+ {
+ "Date": "2014-04-10",
+ "Open": 1872.28,
+ "High": 1872.53,
+ "Low": 1830.87,
+ "Close": 1833.08,
+ "Volume": 2678982656
+ },
+ {
+ "Date": "2014-04-11",
+ "Open": 1830.65,
+ "High": 1835.07,
+ "Low": 1814.36,
+ "Close": 1815.69,
+ "Volume": 2677029888
+ },
+ {
+ "Date": "2014-04-14",
+ "Open": 1818.18,
+ "High": 1834.19,
+ "Low": 1815.8,
+ "Close": 1830.61,
+ "Volume": 2108470400
+ },
+ {
+ "Date": "2014-04-15",
+ "Open": 1831.45,
+ "High": 1844.02,
+ "Low": 1816.29,
+ "Close": 1842.98,
+ "Volume": 2484676096
+ },
+ {
+ "Date": "2014-04-16",
+ "Open": 1846.01,
+ "High": 1862.31,
+ "Low": 1846.01,
+ "Close": 1862.31,
+ "Volume": 2280977664
+ },
+ {
+ "Date": "2014-04-17",
+ "Open": 1861.73,
+ "High": 1869.63,
+ "Low": 1856.72,
+ "Close": 1864.85,
+ "Volume": 2380007936
+ },
+ {
+ "Date": "2014-04-21",
+ "Open": 1865.79,
+ "High": 1871.89,
+ "Low": 1863.18,
+ "Close": 1871.89,
+ "Volume": 1676264192
+ },
+ {
+ "Date": "2014-04-22",
+ "Open": 1872.57,
+ "High": 1884.89,
+ "Low": 1872.57,
+ "Close": 1879.55,
+ "Volume": 2076662912
+ },
+ {
+ "Date": "2014-04-23",
+ "Open": 1879.32,
+ "High": 1879.75,
+ "Low": 1873.91,
+ "Close": 1875.39,
+ "Volume": 2070079616
+ },
+ {
+ "Date": "2014-04-24",
+ "Open": 1881.97,
+ "High": 1884.06,
+ "Low": 1870.24,
+ "Close": 1878.61,
+ "Volume": 2278764032
+ },
+ {
+ "Date": "2014-04-25",
+ "Open": 1877.72,
+ "High": 1877.72,
+ "Low": 1859.7,
+ "Close": 1863.4,
+ "Volume": 2174587904
+ },
+ {
+ "Date": "2014-04-28",
+ "Open": 1865,
+ "High": 1877.01,
+ "Low": 1850.61,
+ "Close": 1869.43,
+ "Volume": 2830656256
+ },
+ {
+ "Date": "2014-04-29",
+ "Open": 1870.78,
+ "High": 1880.6,
+ "Low": 1870.78,
+ "Close": 1878.33,
+ "Volume": 2153773824
+ },
+ {
+ "Date": "2014-04-30",
+ "Open": 1877.1,
+ "High": 1885.2,
+ "Low": 1872.69,
+ "Close": 1883.95,
+ "Volume": 2417468160
+ },
+ {
+ "Date": "2014-05-01",
+ "Open": 1884.39,
+ "High": 1888.59,
+ "Low": 1878.04,
+ "Close": 1883.68,
+ "Volume": 2045199232
+ },
+ {
+ "Date": "2014-05-02",
+ "Open": 1885.3,
+ "High": 1891.33,
+ "Low": 1878.5,
+ "Close": 1881.14,
+ "Volume": 1916760192
+ },
+ {
+ "Date": "2014-05-05",
+ "Open": 1879.45,
+ "High": 1885.51,
+ "Low": 1866.77,
+ "Close": 1884.66,
+ "Volume": 1667950080
+ },
+ {
+ "Date": "2014-05-06",
+ "Open": 1883.69,
+ "High": 1883.69,
+ "Low": 1867.72,
+ "Close": 1867.72,
+ "Volume": 1994538240
+ },
+ {
+ "Date": "2014-05-07",
+ "Open": 1868.53,
+ "High": 1878.83,
+ "Low": 1859.79,
+ "Close": 1878.21,
+ "Volume": 2360354816
+ },
+ {
+ "Date": "2014-05-08",
+ "Open": 1877.39,
+ "High": 1889.07,
+ "Low": 1870.05,
+ "Close": 1875.63,
+ "Volume": 2064732672
+ },
+ {
+ "Date": "2014-05-09",
+ "Open": 1875.27,
+ "High": 1878.57,
+ "Low": 1867.02,
+ "Close": 1878.48,
+ "Volume": 1877679744
+ },
+ {
+ "Date": "2014-05-12",
+ "Open": 1880.03,
+ "High": 1897.13,
+ "Low": 1880.03,
+ "Close": 1896.65,
+ "Volume": 1812656128
+ },
+ {
+ "Date": "2014-05-13",
+ "Open": 1896.75,
+ "High": 1902.17,
+ "Low": 1896.06,
+ "Close": 1897.45,
+ "Volume": 1771810560
+ },
+ {
+ "Date": "2014-05-14",
+ "Open": 1897.13,
+ "High": 1897.13,
+ "Low": 1885.77,
+ "Close": 1888.53,
+ "Volume": 1714108288
+ },
+ {
+ "Date": "2014-05-15",
+ "Open": 1888.16,
+ "High": 1888.16,
+ "Low": 1862.36,
+ "Close": 1870.85,
+ "Volume": 2299536384
+ },
+ {
+ "Date": "2014-05-16",
+ "Open": 1871.19,
+ "High": 1878.28,
+ "Low": 1864.82,
+ "Close": 1877.86,
+ "Volume": 2094356608
+ },
+ {
+ "Date": "2014-05-19",
+ "Open": 1876.66,
+ "High": 1886,
+ "Low": 1872.42,
+ "Close": 1885.08,
+ "Volume": 1722349952
+ },
+ {
+ "Date": "2014-05-20",
+ "Open": 1884.88,
+ "High": 1884.88,
+ "Low": 1868.14,
+ "Close": 1872.83,
+ "Volume": 1880196352
+ },
+ {
+ "Date": "2014-05-21",
+ "Open": 1873.34,
+ "High": 1888.8,
+ "Low": 1873.34,
+ "Close": 1888.03,
+ "Volume": 1718238848
+ },
+ {
+ "Date": "2014-05-22",
+ "Open": 1888.19,
+ "High": 1896.33,
+ "Low": 1885.39,
+ "Close": 1892.49,
+ "Volume": 1653568256
+ },
+ {
+ "Date": "2014-05-23",
+ "Open": 1893.32,
+ "High": 1901.26,
+ "Low": 1893.32,
+ "Close": 1900.53,
+ "Volume": 1419773568
+ },
+ {
+ "Date": "2014-05-27",
+ "Open": 1902.01,
+ "High": 1912.28,
+ "Low": 1902.01,
+ "Close": 1911.91,
+ "Volume": 1811713792
+ },
+ {
+ "Date": "2014-05-28",
+ "Open": 1911.77,
+ "High": 1914.46,
+ "Low": 1907.3,
+ "Close": 1909.78,
+ "Volume": 1735139200
+ },
+ {
+ "Date": "2014-05-29",
+ "Open": 1910.6,
+ "High": 1920.03,
+ "Low": 1909.82,
+ "Close": 1920.03,
+ "Volume": 1600637696
+ },
+ {
+ "Date": "2014-05-30",
+ "Open": 1920.33,
+ "High": 1924.03,
+ "Low": 1916.64,
+ "Close": 1923.57,
+ "Volume": 1897965952
+ },
+ {
+ "Date": "2014-06-02",
+ "Open": 1923.87,
+ "High": 1925.88,
+ "Low": 1915.98,
+ "Close": 1924.97,
+ "Volume": 1491034240
+ },
+ {
+ "Date": "2014-06-03",
+ "Open": 1923.07,
+ "High": 1925.07,
+ "Low": 1918.79,
+ "Close": 1924.24,
+ "Volume": 1695321344
+ },
+ {
+ "Date": "2014-06-04",
+ "Open": 1923.06,
+ "High": 1928.63,
+ "Low": 1918.6,
+ "Close": 1927.88,
+ "Volume": 1656375040
+ },
+ {
+ "Date": "2014-06-05",
+ "Open": 1928.52,
+ "High": 1941.74,
+ "Low": 1922.93,
+ "Close": 1940.46,
+ "Volume": 1794987008
+ },
+ {
+ "Date": "2014-06-06",
+ "Open": 1942.41,
+ "High": 1949.44,
+ "Low": 1942.41,
+ "Close": 1949.44,
+ "Volume": 1657956864
+ },
+ {
+ "Date": "2014-06-09",
+ "Open": 1948.97,
+ "High": 1955.55,
+ "Low": 1947.16,
+ "Close": 1951.27,
+ "Volume": 1740419072
+ },
+ {
+ "Date": "2014-06-10",
+ "Open": 1950.34,
+ "High": 1950.86,
+ "Low": 1944.64,
+ "Close": 1950.79,
+ "Volume": 1696710528
+ },
+ {
+ "Date": "2014-06-11",
+ "Open": 1949.37,
+ "High": 1949.37,
+ "Low": 1940.08,
+ "Close": 1943.89,
+ "Volume": 1711209600
+ },
+ {
+ "Date": "2014-06-12",
+ "Open": 1943.35,
+ "High": 1943.35,
+ "Low": 1925.78,
+ "Close": 1930.11,
+ "Volume": 1926617216
+ },
+ {
+ "Date": "2014-06-13",
+ "Open": 1930.8,
+ "High": 1937.3,
+ "Low": 1927.69,
+ "Close": 1936.16,
+ "Volume": 1721346560
+ },
+ {
+ "Date": "2014-06-16",
+ "Open": 1934.84,
+ "High": 1941.15,
+ "Low": 1930.91,
+ "Close": 1937.78,
+ "Volume": 1797823872
+ },
+ {
+ "Date": "2014-06-17",
+ "Open": 1937.15,
+ "High": 1943.69,
+ "Low": 1933.55,
+ "Close": 1941.99,
+ "Volume": 1764140160
+ },
+ {
+ "Date": "2014-06-18",
+ "Open": 1942.73,
+ "High": 1957.74,
+ "Low": 1939.29,
+ "Close": 1956.98,
+ "Volume": 1893402240
+ },
+ {
+ "Date": "2014-06-19",
+ "Open": 1957.5,
+ "High": 1959.87,
+ "Low": 1952.26,
+ "Close": 1959.48,
+ "Volume": 1822288128
+ },
+ {
+ "Date": "2014-06-20",
+ "Open": 1960.45,
+ "High": 1963.91,
+ "Low": 1959.17,
+ "Close": 1962.87,
+ "Volume": 2781410816
+ },
+ {
+ "Date": "2014-06-23",
+ "Open": 1962.92,
+ "High": 1963.74,
+ "Low": 1958.89,
+ "Close": 1962.61,
+ "Volume": 1699440000
+ },
+ {
+ "Date": "2014-06-24",
+ "Open": 1961.97,
+ "High": 1968.17,
+ "Low": 1948.34,
+ "Close": 1949.98,
+ "Volume": 1971490176
+ },
+ {
+ "Date": "2014-06-25",
+ "Open": 1949.27,
+ "High": 1960.83,
+ "Low": 1947.49,
+ "Close": 1959.53,
+ "Volume": 1968795776
+ },
+ {
+ "Date": "2014-06-26",
+ "Open": 1959.89,
+ "High": 1959.89,
+ "Low": 1944.69,
+ "Close": 1957.22,
+ "Volume": 1731117184
+ },
+ {
+ "Date": "2014-06-27",
+ "Open": 1956.56,
+ "High": 1961.47,
+ "Low": 1952.18,
+ "Close": 1960.96,
+ "Volume": 2395593984
+ },
+ {
+ "Date": "2014-06-30",
+ "Open": 1960.79,
+ "High": 1964.24,
+ "Low": 1958.22,
+ "Close": 1960.23,
+ "Volume": 1848142080
+ },
+ {
+ "Date": "2014-07-01",
+ "Open": 1962.29,
+ "High": 1978.58,
+ "Low": 1962.29,
+ "Close": 1973.32,
+ "Volume": 1887555712
+ },
+ {
+ "Date": "2014-07-02",
+ "Open": 1973.06,
+ "High": 1976.67,
+ "Low": 1972.58,
+ "Close": 1974.62,
+ "Volume": 1683010560
+ },
+ {
+ "Date": "2014-07-03",
+ "Open": 1975.88,
+ "High": 1985.59,
+ "Low": 1975.88,
+ "Close": 1985.44,
+ "Volume": 1214795520
+ },
+ {
+ "Date": "2014-07-07",
+ "Open": 1984.22,
+ "High": 1984.22,
+ "Low": 1974.88,
+ "Close": 1977.65,
+ "Volume": 1618404096
+ },
+ {
+ "Date": "2014-07-08",
+ "Open": 1976.39,
+ "High": 1976.39,
+ "Low": 1959.46,
+ "Close": 1963.71,
+ "Volume": 2045059072
+ },
+ {
+ "Date": "2014-07-09",
+ "Open": 1965.1,
+ "High": 1974.15,
+ "Low": 1965.1,
+ "Close": 1972.83,
+ "Volume": 1831574656
+ },
+ {
+ "Date": "2014-07-10",
+ "Open": 1966.67,
+ "High": 1969.84,
+ "Low": 1952.86,
+ "Close": 1964.68,
+ "Volume": 1833078784
+ },
+ {
+ "Date": "2014-07-11",
+ "Open": 1965.76,
+ "High": 1968.67,
+ "Low": 1959.63,
+ "Close": 1967.57,
+ "Volume": 1578882944
+ },
+ {
+ "Date": "2014-07-14",
+ "Open": 1969.86,
+ "High": 1979.85,
+ "Low": 1969.86,
+ "Close": 1977.1,
+ "Volume": 1674362240
+ },
+ {
+ "Date": "2014-07-15",
+ "Open": 1977.36,
+ "High": 1982.52,
+ "Low": 1965.34,
+ "Close": 1973.28,
+ "Volume": 2163161344
+ },
+ {
+ "Date": "2014-07-16",
+ "Open": 1976.35,
+ "High": 1983.94,
+ "Low": 1975.67,
+ "Close": 1981.57,
+ "Volume": 2433153280
+ },
+ {
+ "Date": "2014-07-17",
+ "Open": 1979.75,
+ "High": 1981.8,
+ "Low": 1955.59,
+ "Close": 1958.12,
+ "Volume": 2363454720
+ },
+ {
+ "Date": "2014-07-18",
+ "Open": 1961.54,
+ "High": 1979.91,
+ "Low": 1960.82,
+ "Close": 1978.22,
+ "Volume": 1983096320
+ },
+ {
+ "Date": "2014-07-21",
+ "Open": 1976.93,
+ "High": 1976.93,
+ "Low": 1965.77,
+ "Close": 1973.63,
+ "Volume": 1746012544
+ },
+ {
+ "Date": "2014-07-22",
+ "Open": 1975.65,
+ "High": 1986.24,
+ "Low": 1975.65,
+ "Close": 1983.53,
+ "Volume": 1916999040
+ },
+ {
+ "Date": "2014-07-23",
+ "Open": 1985.32,
+ "High": 1989.23,
+ "Low": 1982.44,
+ "Close": 1987.01,
+ "Volume": 2066773888
+ },
+ {
+ "Date": "2014-07-24",
+ "Open": 1988.07,
+ "High": 1991.39,
+ "Low": 1985.79,
+ "Close": 1987.98,
+ "Volume": 2144243968
+ },
+ {
+ "Date": "2014-07-25",
+ "Open": 1984.6,
+ "High": 1984.6,
+ "Low": 1974.37,
+ "Close": 1978.34,
+ "Volume": 1724121984
+ },
+ {
+ "Date": "2014-07-28",
+ "Open": 1978.25,
+ "High": 1981.52,
+ "Low": 1967.31,
+ "Close": 1978.91,
+ "Volume": 1871924096
+ },
+ {
+ "Date": "2014-07-29",
+ "Open": 1980.03,
+ "High": 1984.85,
+ "Low": 1969.95,
+ "Close": 1969.95,
+ "Volume": 2311062528
+ },
+ {
+ "Date": "2014-07-30",
+ "Open": 1973.21,
+ "High": 1978.9,
+ "Low": 1962.42,
+ "Close": 1970.07,
+ "Volume": 2169195776
+ },
+ {
+ "Date": "2014-07-31",
+ "Open": 1965.14,
+ "High": 1965.14,
+ "Low": 1930.67,
+ "Close": 1930.67,
+ "Volume": 2579909888
+ },
+ {
+ "Date": "2014-08-01",
+ "Open": 1929.8,
+ "High": 1937.35,
+ "Low": 1916.37,
+ "Close": 1925.15,
+ "Volume": 2307568896
+ },
+ {
+ "Date": "2014-08-04",
+ "Open": 1926.62,
+ "High": 1942.92,
+ "Low": 1921.2,
+ "Close": 1938.99,
+ "Volume": 1924320640
+ },
+ {
+ "Date": "2014-08-05",
+ "Open": 1936.34,
+ "High": 1936.34,
+ "Low": 1913.77,
+ "Close": 1920.21,
+ "Volume": 2182794240
+ },
+ {
+ "Date": "2014-08-06",
+ "Open": 1917.29,
+ "High": 1927.91,
+ "Low": 1911.45,
+ "Close": 1920.24,
+ "Volume": 2249759232
+ },
+ {
+ "Date": "2014-08-07",
+ "Open": 1923.03,
+ "High": 1928.89,
+ "Low": 1904.78,
+ "Close": 1909.57,
+ "Volume": 1993660160
+ },
+ {
+ "Date": "2014-08-08",
+ "Open": 1910.35,
+ "High": 1932.38,
+ "Low": 1909.01,
+ "Close": 1931.59,
+ "Volume": 1801593472
+ },
+ {
+ "Date": "2014-08-11",
+ "Open": 1933.43,
+ "High": 1944.9,
+ "Low": 1933.43,
+ "Close": 1936.92,
+ "Volume": 1649670144
+ },
+ {
+ "Date": "2014-08-12",
+ "Open": 1935.73,
+ "High": 1939.65,
+ "Low": 1928.29,
+ "Close": 1933.75,
+ "Volume": 1491317248
+ },
+ {
+ "Date": "2014-08-13",
+ "Open": 1935.6,
+ "High": 1948.41,
+ "Low": 1935.6,
+ "Close": 1946.72,
+ "Volume": 1537545344
+ },
+ {
+ "Date": "2014-08-14",
+ "Open": 1947.41,
+ "High": 1955.23,
+ "Low": 1947.41,
+ "Close": 1955.18,
+ "Volume": 1465662976
+ },
+ {
+ "Date": "2014-08-15",
+ "Open": 1958.87,
+ "High": 1964.04,
+ "Low": 1941.5,
+ "Close": 1955.06,
+ "Volume": 1959704448
+ },
+ {
+ "Date": "2014-08-18",
+ "Open": 1958.36,
+ "High": 1971.99,
+ "Low": 1958.36,
+ "Close": 1971.74,
+ "Volume": 1638507392
+ },
+ {
+ "Date": "2014-08-19",
+ "Open": 1972.73,
+ "High": 1982.57,
+ "Low": 1972.73,
+ "Close": 1981.6,
+ "Volume": 1574487680
+ },
+ {
+ "Date": "2014-08-20",
+ "Open": 1980.46,
+ "High": 1988.57,
+ "Low": 1977.68,
+ "Close": 1986.51,
+ "Volume": 1537624704
+ },
+ {
+ "Date": "2014-08-21",
+ "Open": 1986.82,
+ "High": 1994.76,
+ "Low": 1986.82,
+ "Close": 1992.37,
+ "Volume": 1644882688
+ },
+ {
+ "Date": "2014-08-22",
+ "Open": 1992.6,
+ "High": 1993.54,
+ "Low": 1984.76,
+ "Close": 1988.4,
+ "Volume": 1445533184
+ },
+ {
+ "Date": "2014-08-25",
+ "Open": 1991.74,
+ "High": 2001.95,
+ "Low": 1991.74,
+ "Close": 1997.92,
+ "Volume": 1313295104
+ },
+ {
+ "Date": "2014-08-26",
+ "Open": 1998.59,
+ "High": 2005.04,
+ "Low": 1998.59,
+ "Close": 2000.02,
+ "Volume": 1371263744
+ },
+ {
+ "Date": "2014-08-27",
+ "Open": 2000.54,
+ "High": 2002.14,
+ "Low": 1996.2,
+ "Close": 2000.12,
+ "Volume": 1369310080
+ },
+ {
+ "Date": "2014-08-28",
+ "Open": 1997.42,
+ "High": 1998.55,
+ "Low": 1990.52,
+ "Close": 1996.74,
+ "Volume": 1245301504
+ },
+ {
+ "Date": "2014-08-29",
+ "Open": 1998.45,
+ "High": 2003.38,
+ "Low": 1994.65,
+ "Close": 2003.37,
+ "Volume": 1316463616
+ },
+ {
+ "Date": "2014-09-02",
+ "Open": 2004.07,
+ "High": 2006.12,
+ "Low": 1994.85,
+ "Close": 2002.28,
+ "Volume": 1664970752
+ },
+ {
+ "Date": "2014-09-03",
+ "Open": 2003.57,
+ "High": 2009.28,
+ "Low": 1998.14,
+ "Close": 2000.72,
+ "Volume": 1685515904
+ },
+ {
+ "Date": "2014-09-04",
+ "Open": 2001.67,
+ "High": 2011.17,
+ "Low": 1992.54,
+ "Close": 1997.65,
+ "Volume": 1804599168
+ },
+ {
+ "Date": "2014-09-05",
+ "Open": 1998,
+ "High": 2007.71,
+ "Low": 1990.1,
+ "Close": 2007.71,
+ "Volume": 1781658112
+ },
+ {
+ "Date": "2014-09-08",
+ "Open": 2007.17,
+ "High": 2007.17,
+ "Low": 1995.6,
+ "Close": 2001.54,
+ "Volume": 1719168128
+ },
+ {
+ "Date": "2014-09-09",
+ "Open": 2000.73,
+ "High": 2001.01,
+ "Low": 1984.61,
+ "Close": 1988.44,
+ "Volume": 1913792384
+ },
+ {
+ "Date": "2014-09-10",
+ "Open": 1988.41,
+ "High": 1996.66,
+ "Low": 1982.99,
+ "Close": 1995.69,
+ "Volume": 1757442304
+ },
+ {
+ "Date": "2014-09-11",
+ "Open": 1992.85,
+ "High": 1997.65,
+ "Low": 1985.93,
+ "Close": 1997.45,
+ "Volume": 1703133056
+ },
+ {
+ "Date": "2014-09-12",
+ "Open": 1996.74,
+ "High": 1996.74,
+ "Low": 1980.26,
+ "Close": 1985.54,
+ "Volume": 1984632192
+ },
+ {
+ "Date": "2014-09-15",
+ "Open": 1986.04,
+ "High": 1987.18,
+ "Low": 1978.48,
+ "Close": 1984.13,
+ "Volume": 1772643456
+ },
+ {
+ "Date": "2014-09-16",
+ "Open": 1981.93,
+ "High": 2002.28,
+ "Low": 1979.06,
+ "Close": 1998.98,
+ "Volume": 1848605440
+ },
+ {
+ "Date": "2014-09-17",
+ "Open": 1999.3,
+ "High": 2010.74,
+ "Low": 1993.29,
+ "Close": 2001.57,
+ "Volume": 1991307008
+ },
+ {
+ "Date": "2014-09-18",
+ "Open": 2003.07,
+ "High": 2012.34,
+ "Low": 2003.07,
+ "Close": 2011.36,
+ "Volume": 1911122048
+ },
+ {
+ "Date": "2014-09-19",
+ "Open": 2012.74,
+ "High": 2019.26,
+ "Low": 2006.59,
+ "Close": 2010.4,
+ "Volume": 3298729728
+ },
+ {
+ "Date": "2014-09-22",
+ "Open": 2009.08,
+ "High": 2009.08,
+ "Low": 1991.01,
+ "Close": 1994.29,
+ "Volume": 1975960448
+ },
+ {
+ "Date": "2014-09-23",
+ "Open": 1992.78,
+ "High": 1995.41,
+ "Low": 1982.77,
+ "Close": 1982.77,
+ "Volume": 1989550336
+ },
+ {
+ "Date": "2014-09-24",
+ "Open": 1983.34,
+ "High": 1999.79,
+ "Low": 1978.63,
+ "Close": 1998.3,
+ "Volume": 1973695360
+ },
+ {
+ "Date": "2014-09-25",
+ "Open": 1997.32,
+ "High": 1997.32,
+ "Low": 1965.99,
+ "Close": 1965.99,
+ "Volume": 2014747008
+ },
+ {
+ "Date": "2014-09-26",
+ "Open": 1966.22,
+ "High": 1986.37,
+ "Low": 1966.22,
+ "Close": 1982.85,
+ "Volume": 1727757952
+ },
+ {
+ "Date": "2014-09-29",
+ "Open": 1978.96,
+ "High": 1981.28,
+ "Low": 1964.04,
+ "Close": 1977.8,
+ "Volume": 1780084992
+ },
+ {
+ "Date": "2014-09-30",
+ "Open": 1978.21,
+ "High": 1985.17,
+ "Low": 1968.96,
+ "Close": 1972.29,
+ "Volume": 2296462592
+ },
+ {
+ "Date": "2014-10-01",
+ "Open": 1971.44,
+ "High": 1971.44,
+ "Low": 1941.72,
+ "Close": 1946.16,
+ "Volume": 2484925952
+ },
+ {
+ "Date": "2014-10-02",
+ "Open": 1945.83,
+ "High": 1952.32,
+ "Low": 1926.03,
+ "Close": 1946.17,
+ "Volume": 2336482304
+ },
+ {
+ "Date": "2014-10-03",
+ "Open": 1948.12,
+ "High": 1971.19,
+ "Low": 1948.12,
+ "Close": 1967.9,
+ "Volume": 2064861056
+ },
+ {
+ "Date": "2014-10-06",
+ "Open": 1970.01,
+ "High": 1977.84,
+ "Low": 1958.43,
+ "Close": 1964.82,
+ "Volume": 1840445696
+ },
+ {
+ "Date": "2014-10-07",
+ "Open": 1962.36,
+ "High": 1962.36,
+ "Low": 1934.87,
+ "Close": 1935.1,
+ "Volume": 2154483456
+ },
+ {
+ "Date": "2014-10-08",
+ "Open": 1935.55,
+ "High": 1970.36,
+ "Low": 1925.25,
+ "Close": 1968.89,
+ "Volume": 2504270848
+ },
+ {
+ "Date": "2014-10-09",
+ "Open": 1967.68,
+ "High": 1967.68,
+ "Low": 1927.56,
+ "Close": 1928.21,
+ "Volume": 2619964416
+ },
+ {
+ "Date": "2014-10-10",
+ "Open": 1925.63,
+ "High": 1936.98,
+ "Low": 1906.05,
+ "Close": 1906.13,
+ "Volume": 3042551040
+ },
+ {
+ "Date": "2014-10-13",
+ "Open": 1905.65,
+ "High": 1912.09,
+ "Low": 1874.14,
+ "Close": 1874.74,
+ "Volume": 2772601856
+ },
+ {
+ "Date": "2014-10-14",
+ "Open": 1877.11,
+ "High": 1898.71,
+ "Low": 1871.79,
+ "Close": 1877.7,
+ "Volume": 2975686400
+ },
+ {
+ "Date": "2014-10-15",
+ "Open": 1874.18,
+ "High": 1874.18,
+ "Low": 1820.66,
+ "Close": 1862.49,
+ "Volume": 4122195968
+ },
+ {
+ "Date": "2014-10-16",
+ "Open": 1855.95,
+ "High": 1876.01,
+ "Low": 1835.02,
+ "Close": 1862.76,
+ "Volume": 3345763584
+ },
+ {
+ "Date": "2014-10-17",
+ "Open": 1864.91,
+ "High": 1898.16,
+ "Low": 1864.91,
+ "Close": 1886.76,
+ "Volume": 2941906176
+ },
+ {
+ "Date": "2014-10-20",
+ "Open": 1885.62,
+ "High": 1905.03,
+ "Low": 1882.3,
+ "Close": 1904.01,
+ "Volume": 2127077120
+ },
+ {
+ "Date": "2014-10-21",
+ "Open": 1909.38,
+ "High": 1942.45,
+ "Low": 1909.38,
+ "Close": 1941.28,
+ "Volume": 2512506368
+ },
+ {
+ "Date": "2014-10-22",
+ "Open": 1941.29,
+ "High": 1949.31,
+ "Low": 1926.83,
+ "Close": 1927.11,
+ "Volume": 2454567424
+ },
+ {
+ "Date": "2014-10-23",
+ "Open": 1931.02,
+ "High": 1961.95,
+ "Low": 1931.02,
+ "Close": 1950.82,
+ "Volume": 2254376448
+ },
+ {
+ "Date": "2014-10-24",
+ "Open": 1951.59,
+ "High": 1965.27,
+ "Low": 1946.27,
+ "Close": 1964.58,
+ "Volume": 1917931648
+ },
+ {
+ "Date": "2014-10-27",
+ "Open": 1962.97,
+ "High": 1964.64,
+ "Low": 1951.37,
+ "Close": 1961.63,
+ "Volume": 1879087616
+ },
+ {
+ "Date": "2014-10-28",
+ "Open": 1964.14,
+ "High": 1985.05,
+ "Low": 1964.14,
+ "Close": 1985.05,
+ "Volume": 2124006144
+ },
+ {
+ "Date": "2014-10-29",
+ "Open": 1983.29,
+ "High": 1991.4,
+ "Low": 1969.04,
+ "Close": 1982.3,
+ "Volume": 2263115264
+ },
+ {
+ "Date": "2014-10-30",
+ "Open": 1979.49,
+ "High": 1999.4,
+ "Low": 1974.75,
+ "Close": 1994.65,
+ "Volume": 2097960960
+ },
+ {
+ "Date": "2014-10-31",
+ "Open": 2001.2,
+ "High": 2018.19,
+ "Low": 2001.2,
+ "Close": 2018.05,
+ "Volume": 2538188544
+ },
+ {
+ "Date": "2014-11-03",
+ "Open": 2018.21,
+ "High": 2024.46,
+ "Low": 2013.68,
+ "Close": 2017.81,
+ "Volume": 1998413312
+ },
+ {
+ "Date": "2014-11-04",
+ "Open": 2015.81,
+ "High": 2015.98,
+ "Low": 2001.01,
+ "Close": 2012.1,
+ "Volume": 2165658880
+ },
+ {
+ "Date": "2014-11-05",
+ "Open": 2015.29,
+ "High": 2023.77,
+ "Low": 2014.42,
+ "Close": 2023.57,
+ "Volume": 2174839808
+ },
+ {
+ "Date": "2014-11-06",
+ "Open": 2023.33,
+ "High": 2031.61,
+ "Low": 2015.86,
+ "Close": 2031.21,
+ "Volume": 2195339264
+ },
+ {
+ "Date": "2014-11-07",
+ "Open": 2032.36,
+ "High": 2034.26,
+ "Low": 2025.07,
+ "Close": 2031.92,
+ "Volume": 2110637440
+ },
+ {
+ "Date": "2014-11-10",
+ "Open": 2032.01,
+ "High": 2038.7,
+ "Low": 2030.17,
+ "Close": 2038.26,
+ "Volume": 1901945344
+ },
+ {
+ "Date": "2014-11-11",
+ "Open": 2038.2,
+ "High": 2041.28,
+ "Low": 2035.28,
+ "Close": 2039.68,
+ "Volume": 1646439936
+ },
+ {
+ "Date": "2014-11-12",
+ "Open": 2037.75,
+ "High": 2040.33,
+ "Low": 2031.95,
+ "Close": 2038.25,
+ "Volume": 1856182656
+ },
+ {
+ "Date": "2014-11-13",
+ "Open": 2039.21,
+ "High": 2046.18,
+ "Low": 2030.44,
+ "Close": 2039.33,
+ "Volume": 2060193408
+ },
+ {
+ "Date": "2014-11-14",
+ "Open": 2039.74,
+ "High": 2042.22,
+ "Low": 2035.2,
+ "Close": 2039.82,
+ "Volume": 1796884864
+ },
+ {
+ "Date": "2014-11-17",
+ "Open": 2038.29,
+ "High": 2043.07,
+ "Low": 2034.46,
+ "Close": 2041.32,
+ "Volume": 1925327232
+ },
+ {
+ "Date": "2014-11-18",
+ "Open": 2041.48,
+ "High": 2056.08,
+ "Low": 2041.48,
+ "Close": 2051.8,
+ "Volume": 1902426624
+ },
+ {
+ "Date": "2014-11-19",
+ "Open": 2051.16,
+ "High": 2052.14,
+ "Low": 2040.37,
+ "Close": 2048.72,
+ "Volume": 1925412352
+ },
+ {
+ "Date": "2014-11-20",
+ "Open": 2045.87,
+ "High": 2053.84,
+ "Low": 2040.49,
+ "Close": 2052.75,
+ "Volume": 1854001152
+ },
+ {
+ "Date": "2014-11-21",
+ "Open": 2057.46,
+ "High": 2071.46,
+ "Low": 2056.75,
+ "Close": 2063.5,
+ "Volume": 2301268992
+ },
+ {
+ "Date": "2014-11-24",
+ "Open": 2065.07,
+ "High": 2070.17,
+ "Low": 2065.07,
+ "Close": 2069.41,
+ "Volume": 1860513280
+ },
+ {
+ "Date": "2014-11-25",
+ "Open": 2070.15,
+ "High": 2074.21,
+ "Low": 2064.75,
+ "Close": 2067.03,
+ "Volume": 2078776704
+ },
+ {
+ "Date": "2014-11-26",
+ "Open": 2067.36,
+ "High": 2073.29,
+ "Low": 2066.62,
+ "Close": 2072.83,
+ "Volume": 1728378496
+ },
+ {
+ "Date": "2014-11-28",
+ "Open": 2074.78,
+ "High": 2075.76,
+ "Low": 2065.06,
+ "Close": 2067.56,
+ "Volume": 1394908160
+ },
+ {
+ "Date": "2014-12-01",
+ "Open": 2065.78,
+ "High": 2065.78,
+ "Low": 2049.57,
+ "Close": 2053.44,
+ "Volume": 2313246464
+ },
+ {
+ "Date": "2014-12-02",
+ "Open": 2053.77,
+ "High": 2068.77,
+ "Low": 2053.77,
+ "Close": 2066.55,
+ "Volume": 2095759872
+ },
+ {
+ "Date": "2014-12-03",
+ "Open": 2067.45,
+ "High": 2076.28,
+ "Low": 2066.65,
+ "Close": 2074.33,
+ "Volume": 2207895552
+ },
+ {
+ "Date": "2014-12-04",
+ "Open": 2073.64,
+ "High": 2077.34,
+ "Low": 2062.34,
+ "Close": 2071.92,
+ "Volume": 1917604352
+ },
+ {
+ "Date": "2014-12-05",
+ "Open": 2072.78,
+ "High": 2079.47,
+ "Low": 2070.81,
+ "Close": 2075.37,
+ "Volume": 2010900864
+ },
+ {
+ "Date": "2014-12-08",
+ "Open": 2074.84,
+ "High": 2075.78,
+ "Low": 2054.27,
+ "Close": 2060.31,
+ "Volume": 2191132928
+ },
+ {
+ "Date": "2014-12-09",
+ "Open": 2056.55,
+ "High": 2060.6,
+ "Low": 2034.17,
+ "Close": 2059.82,
+ "Volume": 2273037312
+ },
+ {
+ "Date": "2014-12-10",
+ "Open": 2058.86,
+ "High": 2058.86,
+ "Low": 2024.26,
+ "Close": 2026.14,
+ "Volume": 2418982912
+ },
+ {
+ "Date": "2014-12-11",
+ "Open": 2027.92,
+ "High": 2055.53,
+ "Low": 2027.92,
+ "Close": 2035.33,
+ "Volume": 2224858880
+ },
+ {
+ "Date": "2014-12-12",
+ "Open": 2030.36,
+ "High": 2032.25,
+ "Low": 2002.33,
+ "Close": 2002.33,
+ "Volume": 2421980416
+ },
+ {
+ "Date": "2014-12-15",
+ "Open": 2005.03,
+ "High": 2018.69,
+ "Low": 1982.26,
+ "Close": 1989.63,
+ "Volume": 2517272576
+ },
+ {
+ "Date": "2014-12-16",
+ "Open": 1986.71,
+ "High": 2016.89,
+ "Low": 1972.56,
+ "Close": 1972.74,
+ "Volume": 2718378240
+ },
+ {
+ "Date": "2014-12-17",
+ "Open": 1973.77,
+ "High": 2016.75,
+ "Low": 1973.77,
+ "Close": 2012.89,
+ "Volume": 2658631680
+ },
+ {
+ "Date": "2014-12-18",
+ "Open": 2018.98,
+ "High": 2061.23,
+ "Low": 2018.98,
+ "Close": 2061.23,
+ "Volume": 2701152512
+ },
+ {
+ "Date": "2014-12-19",
+ "Open": 2061.04,
+ "High": 2077.85,
+ "Low": 2061.03,
+ "Close": 2070.65,
+ "Volume": 3723087360
+ },
+ {
+ "Date": "2014-12-22",
+ "Open": 2069.28,
+ "High": 2078.76,
+ "Low": 2069.28,
+ "Close": 2078.54,
+ "Volume": 2009400320
+ },
+ {
+ "Date": "2014-12-23",
+ "Open": 2081.48,
+ "High": 2086.73,
+ "Low": 2079.77,
+ "Close": 2082.17,
+ "Volume": 1784428416
+ },
+ {
+ "Date": "2014-12-24",
+ "Open": 2083.25,
+ "High": 2087.56,
+ "Low": 2081.86,
+ "Close": 2081.88,
+ "Volume": 806485888
+ },
+ {
+ "Date": "2014-12-26",
+ "Open": 2084.3,
+ "High": 2092.7,
+ "Low": 2084.3,
+ "Close": 2088.77,
+ "Volume": 962429696
+ },
+ {
+ "Date": "2014-12-29",
+ "Open": 2087.63,
+ "High": 2093.55,
+ "Low": 2085.75,
+ "Close": 2090.57,
+ "Volume": 1290029696
+ },
+ {
+ "Date": "2014-12-30",
+ "Open": 2088.49,
+ "High": 2088.49,
+ "Low": 2079.53,
+ "Close": 2080.35,
+ "Volume": 1232854784
+ },
+ {
+ "Date": "2014-12-31",
+ "Open": 2082.11,
+ "High": 2085.58,
+ "Low": 2057.94,
+ "Close": 2058.9,
+ "Volume": 1433976064
+ },
+ {
+ "Date": "2015-01-02",
+ "Open": 2058.9,
+ "High": 2072.36,
+ "Low": 2046.04,
+ "Close": 2058.2,
+ "Volume": 1543346944
+ },
+ {
+ "Date": "2015-01-05",
+ "Open": 2054.44,
+ "High": 2054.44,
+ "Low": 2017.34,
+ "Close": 2020.58,
+ "Volume": 2311340800
+ },
+ {
+ "Date": "2015-01-06",
+ "Open": 2022.15,
+ "High": 2030.25,
+ "Low": 1992.44,
+ "Close": 2002.61,
+ "Volume": 2712441856
+ },
+ {
+ "Date": "2015-01-07",
+ "Open": 2005.55,
+ "High": 2029.61,
+ "Low": 2005.55,
+ "Close": 2025.9,
+ "Volume": 2221035008
+ },
+ {
+ "Date": "2015-01-08",
+ "Open": 2030.61,
+ "High": 2064.08,
+ "Low": 2030.61,
+ "Close": 2062.14,
+ "Volume": 2357683968
+ },
+ {
+ "Date": "2015-01-09",
+ "Open": 2063.45,
+ "High": 2064.43,
+ "Low": 2038.33,
+ "Close": 2044.81,
+ "Volume": 1941304064
+ },
+ {
+ "Date": "2015-01-12",
+ "Open": 2046.13,
+ "High": 2049.3,
+ "Low": 2022.58,
+ "Close": 2028.26,
+ "Volume": 2081127296
+ },
+ {
+ "Date": "2015-01-13",
+ "Open": 2031.58,
+ "High": 2056.93,
+ "Low": 2008.25,
+ "Close": 2023.03,
+ "Volume": 2479636992
+ },
+ {
+ "Date": "2015-01-14",
+ "Open": 2018.4,
+ "High": 2018.4,
+ "Low": 1988.44,
+ "Close": 2011.27,
+ "Volume": 2757388288
+ },
+ {
+ "Date": "2015-01-15",
+ "Open": 2013.75,
+ "High": 2021.35,
+ "Low": 1991.47,
+ "Close": 1992.67,
+ "Volume": 2645954560
+ },
+ {
+ "Date": "2015-01-16",
+ "Open": 1992.25,
+ "High": 2020.46,
+ "Low": 1988.12,
+ "Close": 2019.42,
+ "Volume": 2638444288
+ },
+ {
+ "Date": "2015-01-20",
+ "Open": 2020.76,
+ "High": 2028.94,
+ "Low": 2004.49,
+ "Close": 2022.55,
+ "Volume": 2383864832
+ },
+ {
+ "Date": "2015-01-21",
+ "Open": 2020.19,
+ "High": 2038.29,
+ "Low": 2012.04,
+ "Close": 2032.12,
+ "Volume": 2240024832
+ },
+ {
+ "Date": "2015-01-22",
+ "Open": 2034.3,
+ "High": 2064.62,
+ "Low": 2026.38,
+ "Close": 2063.15,
+ "Volume": 2631215872
+ },
+ {
+ "Date": "2015-01-23",
+ "Open": 2062.98,
+ "High": 2062.98,
+ "Low": 2050.54,
+ "Close": 2051.82,
+ "Volume": 2111143936
+ },
+ {
+ "Date": "2015-01-26",
+ "Open": 2050.42,
+ "High": 2057.62,
+ "Low": 2040.97,
+ "Close": 2057.09,
+ "Volume": 2093597056
+ },
+ {
+ "Date": "2015-01-27",
+ "Open": 2047.86,
+ "High": 2047.86,
+ "Low": 2019.91,
+ "Close": 2029.55,
+ "Volume": 2361638656
+ },
+ {
+ "Date": "2015-01-28",
+ "Open": 2032.34,
+ "High": 2042.49,
+ "Low": 2001.49,
+ "Close": 2002.16,
+ "Volume": 2729012480
+ },
+ {
+ "Date": "2015-01-29",
+ "Open": 2002.45,
+ "High": 2024.64,
+ "Low": 1989.18,
+ "Close": 2021.25,
+ "Volume": 2622220032
+ },
+ {
+ "Date": "2015-01-30",
+ "Open": 2019.35,
+ "High": 2023.32,
+ "Low": 1993.38,
+ "Close": 1994.99,
+ "Volume": 3038765568
+ },
+ {
+ "Date": "2015-02-02",
+ "Open": 1996.67,
+ "High": 2021.66,
+ "Low": 1980.9,
+ "Close": 2020.85,
+ "Volume": 2562823424
+ },
+ {
+ "Date": "2015-02-03",
+ "Open": 2022.71,
+ "High": 2050.3,
+ "Low": 2022.71,
+ "Close": 2050.03,
+ "Volume": 2730422272
+ },
+ {
+ "Date": "2015-02-04",
+ "Open": 2048.86,
+ "High": 2054.74,
+ "Low": 2036.72,
+ "Close": 2041.51,
+ "Volume": 2687416320
+ },
+ {
+ "Date": "2015-02-05",
+ "Open": 2043.45,
+ "High": 2063.55,
+ "Low": 2043.45,
+ "Close": 2062.52,
+ "Volume": 2296475904
+ },
+ {
+ "Date": "2015-02-06",
+ "Open": 2062.28,
+ "High": 2072.4,
+ "Low": 2049.97,
+ "Close": 2055.47,
+ "Volume": 2533871616
+ },
+ {
+ "Date": "2015-02-09",
+ "Open": 2053.47,
+ "High": 2056.16,
+ "Low": 2041.88,
+ "Close": 2046.74,
+ "Volume": 2041712512
+ },
+ {
+ "Date": "2015-02-10",
+ "Open": 2049.38,
+ "High": 2070.86,
+ "Low": 2048.62,
+ "Close": 2068.59,
+ "Volume": 2263073280
+ },
+ {
+ "Date": "2015-02-11",
+ "Open": 2068.55,
+ "High": 2073.48,
+ "Low": 2057.99,
+ "Close": 2068.53,
+ "Volume": 2160484352
+ },
+ {
+ "Date": "2015-02-12",
+ "Open": 2069.98,
+ "High": 2088.53,
+ "Low": 2069.98,
+ "Close": 2088.48,
+ "Volume": 2355182080
+ },
+ {
+ "Date": "2015-02-13",
+ "Open": 2088.78,
+ "High": 2097.03,
+ "Low": 2086.7,
+ "Close": 2096.99,
+ "Volume": 2089381760
+ },
+ {
+ "Date": "2015-02-17",
+ "Open": 2096.47,
+ "High": 2101.3,
+ "Low": 2089.8,
+ "Close": 2100.34,
+ "Volume": 2076804992
+ },
+ {
+ "Date": "2015-02-18",
+ "Open": 2099.16,
+ "High": 2100.23,
+ "Low": 2092.15,
+ "Close": 2099.68,
+ "Volume": 1972519040
+ },
+ {
+ "Date": "2015-02-19",
+ "Open": 2099.25,
+ "High": 2102.13,
+ "Low": 2090.79,
+ "Close": 2097.45,
+ "Volume": 1954125056
+ },
+ {
+ "Date": "2015-02-20",
+ "Open": 2097.65,
+ "High": 2110.61,
+ "Low": 2085.44,
+ "Close": 2110.3,
+ "Volume": 2113265536
+ },
+ {
+ "Date": "2015-02-23",
+ "Open": 2109.83,
+ "High": 2110.05,
+ "Low": 2103,
+ "Close": 2109.66,
+ "Volume": 1878802304
+ },
+ {
+ "Date": "2015-02-24",
+ "Open": 2109.1,
+ "High": 2117.94,
+ "Low": 2105.87,
+ "Close": 2115.48,
+ "Volume": 2020887552
+ },
+ {
+ "Date": "2015-02-25",
+ "Open": 2115.3,
+ "High": 2119.59,
+ "Low": 2109.89,
+ "Close": 2113.86,
+ "Volume": 2062174464
+ },
+ {
+ "Date": "2015-02-26",
+ "Open": 2113.91,
+ "High": 2113.91,
+ "Low": 2103.76,
+ "Close": 2110.74,
+ "Volume": 2162596096
+ },
+ {
+ "Date": "2015-02-27",
+ "Open": 2110.88,
+ "High": 2112.74,
+ "Low": 2103.75,
+ "Close": 2104.5,
+ "Volume": 2146101760
+ },
+ {
+ "Date": "2015-03-02",
+ "Open": 2105.23,
+ "High": 2117.52,
+ "Low": 2104.5,
+ "Close": 2117.39,
+ "Volume": 2055685120
+ },
+ {
+ "Date": "2015-03-03",
+ "Open": 2115.76,
+ "High": 2115.76,
+ "Low": 2098.26,
+ "Close": 2107.78,
+ "Volume": 1925117568
+ },
+ {
+ "Date": "2015-03-04",
+ "Open": 2107.72,
+ "High": 2107.72,
+ "Low": 2087.62,
+ "Close": 2098.53,
+ "Volume": 2019969792
+ },
+ {
+ "Date": "2015-03-05",
+ "Open": 2098.54,
+ "High": 2104.25,
+ "Low": 2095.22,
+ "Close": 2101.04,
+ "Volume": 1844726400
+ },
+ {
+ "Date": "2015-03-06",
+ "Open": 2100.91,
+ "High": 2100.91,
+ "Low": 2067.27,
+ "Close": 2071.26,
+ "Volume": 2465827584
+ },
+ {
+ "Date": "2015-03-09",
+ "Open": 2072.25,
+ "High": 2083.49,
+ "Low": 2072.21,
+ "Close": 2079.43,
+ "Volume": 1986321920
+ },
+ {
+ "Date": "2015-03-10",
+ "Open": 2076.14,
+ "High": 2076.14,
+ "Low": 2044.16,
+ "Close": 2044.16,
+ "Volume": 2302899968
+ },
+ {
+ "Date": "2015-03-11",
+ "Open": 2044.69,
+ "High": 2050.08,
+ "Low": 2039.69,
+ "Close": 2040.24,
+ "Volume": 2154285568
+ },
+ {
+ "Date": "2015-03-12",
+ "Open": 2041.1,
+ "High": 2066.41,
+ "Low": 2041.1,
+ "Close": 2065.95,
+ "Volume": 2236318464
+ },
+ {
+ "Date": "2015-03-13",
+ "Open": 2064.56,
+ "High": 2064.56,
+ "Low": 2041.17,
+ "Close": 2053.4,
+ "Volume": 2134978176
+ },
+ {
+ "Date": "2015-03-16",
+ "Open": 2055.35,
+ "High": 2081.41,
+ "Low": 2055.35,
+ "Close": 2081.19,
+ "Volume": 2002439552
+ },
+ {
+ "Date": "2015-03-17",
+ "Open": 2080.59,
+ "High": 2080.59,
+ "Low": 2065.08,
+ "Close": 2074.28,
+ "Volume": 1940809344
+ },
+ {
+ "Date": "2015-03-18",
+ "Open": 2072.84,
+ "High": 2106.85,
+ "Low": 2061.23,
+ "Close": 2099.5,
+ "Volume": 2603278592
+ },
+ {
+ "Date": "2015-03-19",
+ "Open": 2098.69,
+ "High": 2098.69,
+ "Low": 2085.56,
+ "Close": 2089.27,
+ "Volume": 2055505024
+ },
+ {
+ "Date": "2015-03-20",
+ "Open": 2090.32,
+ "High": 2113.92,
+ "Low": 2090.32,
+ "Close": 2108.1,
+ "Volume": 3556820992
+ },
+ {
+ "Date": "2015-03-23",
+ "Open": 2107.99,
+ "High": 2114.86,
+ "Low": 2104.42,
+ "Close": 2104.42,
+ "Volume": 1953153280
+ },
+ {
+ "Date": "2015-03-24",
+ "Open": 2103.94,
+ "High": 2107.63,
+ "Low": 2091.5,
+ "Close": 2091.5,
+ "Volume": 1915596544
+ },
+ {
+ "Date": "2015-03-25",
+ "Open": 2093.1,
+ "High": 2097.43,
+ "Low": 2061.05,
+ "Close": 2061.05,
+ "Volume": 2339930624
+ },
+ {
+ "Date": "2015-03-26",
+ "Open": 2059.94,
+ "High": 2067.15,
+ "Low": 2045.5,
+ "Close": 2056.15,
+ "Volume": 2303811328
+ },
+ {
+ "Date": "2015-03-27",
+ "Open": 2055.78,
+ "High": 2062.83,
+ "Low": 2052.96,
+ "Close": 2061.02,
+ "Volume": 1971770752
+ },
+ {
+ "Date": "2015-03-30",
+ "Open": 2064.11,
+ "High": 2088.97,
+ "Low": 2064.11,
+ "Close": 2086.24,
+ "Volume": 1861139456
+ },
+ {
+ "Date": "2015-03-31",
+ "Open": 2084.05,
+ "High": 2084.05,
+ "Low": 2067.04,
+ "Close": 2067.89,
+ "Volume": 2074069632
+ },
+ {
+ "Date": "2015-04-01",
+ "Open": 2067.63,
+ "High": 2067.63,
+ "Low": 2048.38,
+ "Close": 2059.69,
+ "Volume": 2229579520
+ },
+ {
+ "Date": "2015-04-02",
+ "Open": 2060.03,
+ "High": 2072.17,
+ "Low": 2057.32,
+ "Close": 2066.96,
+ "Volume": 1828002432
+ },
+ {
+ "Date": "2015-04-06",
+ "Open": 2064.87,
+ "High": 2086.99,
+ "Low": 2056.52,
+ "Close": 2080.62,
+ "Volume": 2025006848
+ },
+ {
+ "Date": "2015-04-07",
+ "Open": 2080.79,
+ "High": 2089.81,
+ "Low": 2076.1,
+ "Close": 2076.33,
+ "Volume": 1753929856
+ },
+ {
+ "Date": "2015-04-08",
+ "Open": 2076.94,
+ "High": 2086.69,
+ "Low": 2073.3,
+ "Close": 2081.9,
+ "Volume": 1888621184
+ },
+ {
+ "Date": "2015-04-09",
+ "Open": 2081.29,
+ "High": 2093.31,
+ "Low": 2074.29,
+ "Close": 2091.18,
+ "Volume": 1884294144
+ },
+ {
+ "Date": "2015-04-10",
+ "Open": 2091.51,
+ "High": 2102.61,
+ "Low": 2091.51,
+ "Close": 2102.06,
+ "Volume": 2003601664
+ },
+ {
+ "Date": "2015-04-13",
+ "Open": 2102.03,
+ "High": 2107.65,
+ "Low": 2092.33,
+ "Close": 2092.43,
+ "Volume": 1793498752
+ },
+ {
+ "Date": "2015-04-14",
+ "Open": 2092.28,
+ "High": 2098.62,
+ "Low": 2083.24,
+ "Close": 2095.84,
+ "Volume": 1830032896
+ },
+ {
+ "Date": "2015-04-15",
+ "Open": 2097.82,
+ "High": 2111.91,
+ "Low": 2097.82,
+ "Close": 2106.63,
+ "Volume": 2206412288
+ },
+ {
+ "Date": "2015-04-16",
+ "Open": 2105.96,
+ "High": 2111.3,
+ "Low": 2100.02,
+ "Close": 2104.99,
+ "Volume": 1994901376
+ },
+ {
+ "Date": "2015-04-17",
+ "Open": 2102.58,
+ "High": 2102.58,
+ "Low": 2072.37,
+ "Close": 2081.18,
+ "Volume": 2368980224
+ },
+ {
+ "Date": "2015-04-20",
+ "Open": 2084.11,
+ "High": 2103.94,
+ "Low": 2084.11,
+ "Close": 2100.4,
+ "Volume": 1920260096
+ },
+ {
+ "Date": "2015-04-21",
+ "Open": 2102.82,
+ "High": 2109.64,
+ "Low": 2094.38,
+ "Close": 2097.29,
+ "Volume": 2087050240
+ },
+ {
+ "Date": "2015-04-22",
+ "Open": 2098.27,
+ "High": 2109.98,
+ "Low": 2091.05,
+ "Close": 2107.96,
+ "Volume": 2074702208
+ },
+ {
+ "Date": "2015-04-23",
+ "Open": 2107.21,
+ "High": 2120.49,
+ "Low": 2103.19,
+ "Close": 2112.93,
+ "Volume": 2307354624
+ },
+ {
+ "Date": "2015-04-24",
+ "Open": 2112.8,
+ "High": 2120.92,
+ "Low": 2112.8,
+ "Close": 2117.69,
+ "Volume": 2149546752
+ },
+ {
+ "Date": "2015-04-27",
+ "Open": 2119.29,
+ "High": 2125.92,
+ "Low": 2107.04,
+ "Close": 2108.92,
+ "Volume": 2353655296
+ },
+ {
+ "Date": "2015-04-28",
+ "Open": 2108.35,
+ "High": 2116.09,
+ "Low": 2094.89,
+ "Close": 2114.76,
+ "Volume": 2239800832
+ },
+ {
+ "Date": "2015-04-29",
+ "Open": 2112.49,
+ "High": 2113.65,
+ "Low": 2097.41,
+ "Close": 2106.85,
+ "Volume": 2426052096
+ },
+ {
+ "Date": "2015-04-30",
+ "Open": 2105.52,
+ "High": 2105.52,
+ "Low": 2077.59,
+ "Close": 2085.51,
+ "Volume": 2563121408
+ },
+ {
+ "Date": "2015-05-01",
+ "Open": 2087.38,
+ "High": 2108.41,
+ "Low": 2087.38,
+ "Close": 2108.29,
+ "Volume": 2107095040
+ },
+ {
+ "Date": "2015-05-04",
+ "Open": 2110.23,
+ "High": 2120.95,
+ "Low": 2110.23,
+ "Close": 2114.49,
+ "Volume": 1788110336
+ },
+ {
+ "Date": "2015-05-05",
+ "Open": 2112.63,
+ "High": 2115.24,
+ "Low": 2088.46,
+ "Close": 2089.46,
+ "Volume": 2243435776
+ },
+ {
+ "Date": "2015-05-06",
+ "Open": 2091.26,
+ "High": 2098.42,
+ "Low": 2067.93,
+ "Close": 2080.15,
+ "Volume": 2291776768
+ },
+ {
+ "Date": "2015-05-07",
+ "Open": 2079.96,
+ "High": 2092.9,
+ "Low": 2074.99,
+ "Close": 2088,
+ "Volume": 2102775552
+ },
+ {
+ "Date": "2015-05-08",
+ "Open": 2092.13,
+ "High": 2117.66,
+ "Low": 2092.13,
+ "Close": 2116.1,
+ "Volume": 2064573952
+ },
+ {
+ "Date": "2015-05-11",
+ "Open": 2115.56,
+ "High": 2117.69,
+ "Low": 2104.58,
+ "Close": 2105.33,
+ "Volume": 1840542848
+ },
+ {
+ "Date": "2015-05-12",
+ "Open": 2102.87,
+ "High": 2105.06,
+ "Low": 2085.57,
+ "Close": 2099.12,
+ "Volume": 1831033984
+ },
+ {
+ "Date": "2015-05-13",
+ "Open": 2099.62,
+ "High": 2110.19,
+ "Low": 2096.04,
+ "Close": 2098.48,
+ "Volume": 2036225536
+ },
+ {
+ "Date": "2015-05-14",
+ "Open": 2100.43,
+ "High": 2121.45,
+ "Low": 2100.43,
+ "Close": 2121.1,
+ "Volume": 1947756416
+ },
+ {
+ "Date": "2015-05-15",
+ "Open": 2122.07,
+ "High": 2123.89,
+ "Low": 2116.79,
+ "Close": 2122.73,
+ "Volume": 1910440576
+ },
+ {
+ "Date": "2015-05-18",
+ "Open": 2121.3,
+ "High": 2131.78,
+ "Low": 2120.01,
+ "Close": 2129.2,
+ "Volume": 1713280896
+ },
+ {
+ "Date": "2015-05-19",
+ "Open": 2129.45,
+ "High": 2133.02,
+ "Low": 2124.5,
+ "Close": 2127.83,
+ "Volume": 1994008832
+ },
+ {
+ "Date": "2015-05-20",
+ "Open": 2127.79,
+ "High": 2134.72,
+ "Low": 2122.59,
+ "Close": 2125.85,
+ "Volume": 1937429760
+ },
+ {
+ "Date": "2015-05-21",
+ "Open": 2125.55,
+ "High": 2134.28,
+ "Low": 2122.95,
+ "Close": 2130.82,
+ "Volume": 1837650176
+ },
+ {
+ "Date": "2015-05-22",
+ "Open": 2130.36,
+ "High": 2132.15,
+ "Low": 2126.06,
+ "Close": 2126.06,
+ "Volume": 1551783552
+ },
+ {
+ "Date": "2015-05-26",
+ "Open": 2125.34,
+ "High": 2125.34,
+ "Low": 2099.18,
+ "Close": 2104.2,
+ "Volume": 2053561344
+ },
+ {
+ "Date": "2015-05-27",
+ "Open": 2105.13,
+ "High": 2126.22,
+ "Low": 2105.13,
+ "Close": 2123.48,
+ "Volume": 2013193472
+ },
+ {
+ "Date": "2015-05-28",
+ "Open": 2122.27,
+ "High": 2122.27,
+ "Low": 2112.86,
+ "Close": 2120.79,
+ "Volume": 1800622080
+ },
+ {
+ "Date": "2015-05-29",
+ "Open": 2120.66,
+ "High": 2120.66,
+ "Low": 2104.89,
+ "Close": 2107.39,
+ "Volume": 2521694208
+ },
+ {
+ "Date": "2015-06-01",
+ "Open": 2108.64,
+ "High": 2119.15,
+ "Low": 2102.54,
+ "Close": 2111.73,
+ "Volume": 1972549632
+ },
+ {
+ "Date": "2015-06-02",
+ "Open": 2110.41,
+ "High": 2117.59,
+ "Low": 2099.14,
+ "Close": 2109.6,
+ "Volume": 1865192448
+ },
+ {
+ "Date": "2015-06-03",
+ "Open": 2110.64,
+ "High": 2121.92,
+ "Low": 2109.61,
+ "Close": 2114.07,
+ "Volume": 1946354176
+ },
+ {
+ "Date": "2015-06-04",
+ "Open": 2112.35,
+ "High": 2112.89,
+ "Low": 2093.23,
+ "Close": 2095.84,
+ "Volume": 2084657152
+ },
+ {
+ "Date": "2015-06-05",
+ "Open": 2095.09,
+ "High": 2100.99,
+ "Low": 2085.67,
+ "Close": 2092.83,
+ "Volume": 2233339392
+ },
+ {
+ "Date": "2015-06-08",
+ "Open": 2092.34,
+ "High": 2093.01,
+ "Low": 2079.11,
+ "Close": 2079.28,
+ "Volume": 1875853824
+ },
+ {
+ "Date": "2015-06-09",
+ "Open": 2079.07,
+ "High": 2085.62,
+ "Low": 2072.14,
+ "Close": 2080.15,
+ "Volume": 1897773824
+ },
+ {
+ "Date": "2015-06-10",
+ "Open": 2081.12,
+ "High": 2108.5,
+ "Low": 2081.12,
+ "Close": 2105.2,
+ "Volume": 2053266944
+ },
+ {
+ "Date": "2015-06-11",
+ "Open": 2106.24,
+ "High": 2115.02,
+ "Low": 2106.24,
+ "Close": 2108.86,
+ "Volume": 1852541952
+ },
+ {
+ "Date": "2015-06-12",
+ "Open": 2107.43,
+ "High": 2107.43,
+ "Low": 2091.33,
+ "Close": 2094.11,
+ "Volume": 1589404800
+ },
+ {
+ "Date": "2015-06-15",
+ "Open": 2091.34,
+ "High": 2091.34,
+ "Low": 2072.49,
+ "Close": 2084.43,
+ "Volume": 1841704832
+ },
+ {
+ "Date": "2015-06-16",
+ "Open": 2084.26,
+ "High": 2097.4,
+ "Low": 2082.1,
+ "Close": 2096.29,
+ "Volume": 1598209792
+ },
+ {
+ "Date": "2015-06-17",
+ "Open": 2097.4,
+ "High": 2106.79,
+ "Low": 2088.86,
+ "Close": 2100.44,
+ "Volume": 1835835264
+ },
+ {
+ "Date": "2015-06-18",
+ "Open": 2101.58,
+ "High": 2126.65,
+ "Low": 2101.58,
+ "Close": 2121.24,
+ "Volume": 2111410944
+ },
+ {
+ "Date": "2015-06-19",
+ "Open": 2121.03,
+ "High": 2121.64,
+ "Low": 2109.38,
+ "Close": 2109.99,
+ "Volume": 2743790592
+ },
+ {
+ "Date": "2015-06-22",
+ "Open": 2112.5,
+ "High": 2129.87,
+ "Low": 2112.5,
+ "Close": 2122.85,
+ "Volume": 1820492544
+ },
+ {
+ "Date": "2015-06-23",
+ "Open": 2123.16,
+ "High": 2128.03,
+ "Low": 2119.89,
+ "Close": 2124.2,
+ "Volume": 1819872256
+ },
+ {
+ "Date": "2015-06-24",
+ "Open": 2123.33,
+ "High": 2125.1,
+ "Low": 2108.58,
+ "Close": 2108.58,
+ "Volume": 1979887616
+ },
+ {
+ "Date": "2015-06-25",
+ "Open": 2109.96,
+ "High": 2116.04,
+ "Low": 2101.78,
+ "Close": 2102.31,
+ "Volume": 1891928320
+ },
+ {
+ "Date": "2015-06-26",
+ "Open": 2102.62,
+ "High": 2108.92,
+ "Low": 2095.38,
+ "Close": 2101.49,
+ "Volume": 2883730176
+ },
+ {
+ "Date": "2015-06-29",
+ "Open": 2098.63,
+ "High": 2098.63,
+ "Low": 2056.64,
+ "Close": 2057.64,
+ "Volume": 2262689792
+ },
+ {
+ "Date": "2015-06-30",
+ "Open": 2061.19,
+ "High": 2074.28,
+ "Low": 2056.32,
+ "Close": 2063.11,
+ "Volume": 2350227456
+ },
+ {
+ "Date": "2015-07-01",
+ "Open": 2067,
+ "High": 2082.78,
+ "Low": 2067,
+ "Close": 2077.42,
+ "Volume": 2171571712
+ },
+ {
+ "Date": "2015-07-02",
+ "Open": 2078.03,
+ "High": 2085.06,
+ "Low": 2071.02,
+ "Close": 2076.78,
+ "Volume": 1754699648
+ },
+ {
+ "Date": "2015-07-06",
+ "Open": 2073.95,
+ "High": 2078.61,
+ "Low": 2058.4,
+ "Close": 2068.76,
+ "Volume": 2014178048
+ },
+ {
+ "Date": "2015-07-07",
+ "Open": 2069.52,
+ "High": 2083.74,
+ "Low": 2044.02,
+ "Close": 2081.34,
+ "Volume": 2571411456
+ },
+ {
+ "Date": "2015-07-08",
+ "Open": 2077.66,
+ "High": 2077.66,
+ "Low": 2044.66,
+ "Close": 2046.68,
+ "Volume": 2240733952
+ },
+ {
+ "Date": "2015-07-09",
+ "Open": 2049.73,
+ "High": 2074.28,
+ "Low": 2049.73,
+ "Close": 2051.31,
+ "Volume": 2179244800
+ },
+ {
+ "Date": "2015-07-10",
+ "Open": 2052.74,
+ "High": 2081.31,
+ "Low": 2052.74,
+ "Close": 2076.62,
+ "Volume": 1852753792
+ },
+ {
+ "Date": "2015-07-13",
+ "Open": 2080.03,
+ "High": 2100.67,
+ "Low": 2080.03,
+ "Close": 2099.6,
+ "Volume": 1860580864
+ },
+ {
+ "Date": "2015-07-14",
+ "Open": 2099.72,
+ "High": 2111.98,
+ "Low": 2098.18,
+ "Close": 2108.95,
+ "Volume": 1964500352
+ },
+ {
+ "Date": "2015-07-15",
+ "Open": 2109.01,
+ "High": 2114.14,
+ "Low": 2102.49,
+ "Close": 2107.4,
+ "Volume": 2127900544
+ },
+ {
+ "Date": "2015-07-16",
+ "Open": 2110.55,
+ "High": 2124.42,
+ "Low": 2110.55,
+ "Close": 2124.29,
+ "Volume": 2187031808
+ },
+ {
+ "Date": "2015-07-17",
+ "Open": 2126.8,
+ "High": 2128.91,
+ "Low": 2119.88,
+ "Close": 2126.64,
+ "Volume": 2206848256
+ },
+ {
+ "Date": "2015-07-20",
+ "Open": 2126.85,
+ "High": 2132.82,
+ "Low": 2123.65,
+ "Close": 2128.28,
+ "Volume": 2079522304
+ },
+ {
+ "Date": "2015-07-21",
+ "Open": 2127.55,
+ "High": 2128.49,
+ "Low": 2115.4,
+ "Close": 2119.21,
+ "Volume": 2217271040
+ },
+ {
+ "Date": "2015-07-22",
+ "Open": 2118.21,
+ "High": 2118.51,
+ "Low": 2110,
+ "Close": 2114.15,
+ "Volume": 2542746880
+ },
+ {
+ "Date": "2015-07-23",
+ "Open": 2114.16,
+ "High": 2116.87,
+ "Low": 2098.63,
+ "Close": 2102.15,
+ "Volume": 2457217536
+ },
+ {
+ "Date": "2015-07-24",
+ "Open": 2102.24,
+ "High": 2106.01,
+ "Low": 2077.09,
+ "Close": 2079.65,
+ "Volume": 2465111296
+ },
+ {
+ "Date": "2015-07-27",
+ "Open": 2078.19,
+ "High": 2078.19,
+ "Low": 2063.52,
+ "Close": 2067.64,
+ "Volume": 2481797888
+ },
+ {
+ "Date": "2015-07-28",
+ "Open": 2070.75,
+ "High": 2095.6,
+ "Low": 2069.09,
+ "Close": 2093.25,
+ "Volume": 2516545024
+ },
+ {
+ "Date": "2015-07-29",
+ "Open": 2094.7,
+ "High": 2110.6,
+ "Low": 2094.08,
+ "Close": 2108.57,
+ "Volume": 2406326016
+ },
+ {
+ "Date": "2015-07-30",
+ "Open": 2106.78,
+ "High": 2110.48,
+ "Low": 2094.97,
+ "Close": 2108.63,
+ "Volume": 2108690944
+ },
+ {
+ "Date": "2015-07-31",
+ "Open": 2111.6,
+ "High": 2114.24,
+ "Low": 2102.07,
+ "Close": 2103.84,
+ "Volume": 2242540544
+ },
+ {
+ "Date": "2015-08-03",
+ "Open": 2104.49,
+ "High": 2105.7,
+ "Low": 2087.31,
+ "Close": 2098.04,
+ "Volume": 2133213056
+ },
+ {
+ "Date": "2015-08-04",
+ "Open": 2097.68,
+ "High": 2102.51,
+ "Low": 2088.6,
+ "Close": 2093.32,
+ "Volume": 2265406464
+ },
+ {
+ "Date": "2015-08-05",
+ "Open": 2095.27,
+ "High": 2112.66,
+ "Low": 2095.27,
+ "Close": 2099.84,
+ "Volume": 2451299840
+ },
+ {
+ "Date": "2015-08-06",
+ "Open": 2100.75,
+ "High": 2103.32,
+ "Low": 2075.53,
+ "Close": 2083.56,
+ "Volume": 2572150272
+ },
+ {
+ "Date": "2015-08-07",
+ "Open": 2082.61,
+ "High": 2082.61,
+ "Low": 2067.91,
+ "Close": 2077.57,
+ "Volume": 2100480000
+ },
+ {
+ "Date": "2015-08-10",
+ "Open": 2080.98,
+ "High": 2105.35,
+ "Low": 2080.98,
+ "Close": 2104.18,
+ "Volume": 2011232896
+ },
+ {
+ "Date": "2015-08-11",
+ "Open": 2102.66,
+ "High": 2102.66,
+ "Low": 2076.49,
+ "Close": 2084.07,
+ "Volume": 2200225280
+ },
+ {
+ "Date": "2015-08-12",
+ "Open": 2081.1,
+ "High": 2089.06,
+ "Low": 2052.09,
+ "Close": 2086.05,
+ "Volume": 2619215360
+ },
+ {
+ "Date": "2015-08-13",
+ "Open": 2086.19,
+ "High": 2092.93,
+ "Low": 2078.26,
+ "Close": 2083.39,
+ "Volume": 1928309376
+ },
+ {
+ "Date": "2015-08-14",
+ "Open": 2083.15,
+ "High": 2092.45,
+ "Low": 2080.61,
+ "Close": 2091.54,
+ "Volume": 1697689600
+ },
+ {
+ "Date": "2015-08-17",
+ "Open": 2089.7,
+ "High": 2102.87,
+ "Low": 2079.3,
+ "Close": 2102.44,
+ "Volume": 1636839296
+ },
+ {
+ "Date": "2015-08-18",
+ "Open": 2101.99,
+ "High": 2103.47,
+ "Low": 2094.14,
+ "Close": 2096.92,
+ "Volume": 1756566784
+ },
+ {
+ "Date": "2015-08-19",
+ "Open": 2095.69,
+ "High": 2096.17,
+ "Low": 2070.53,
+ "Close": 2079.61,
+ "Volume": 2167556608
+ },
+ {
+ "Date": "2015-08-20",
+ "Open": 2076.61,
+ "High": 2076.61,
+ "Low": 2035.73,
+ "Close": 2035.73,
+ "Volume": 2571100672
+ },
+ {
+ "Date": "2015-08-21",
+ "Open": 2034.08,
+ "High": 2034.08,
+ "Low": 1970.89,
+ "Close": 1970.89,
+ "Volume": 3547668480
+ },
+ {
+ "Date": "2015-08-24",
+ "Open": 1965.15,
+ "High": 1965.15,
+ "Low": 1867.01,
+ "Close": 1893.21,
+ "Volume": 4893605888
+ },
+ {
+ "Date": "2015-08-25",
+ "Open": 1898.08,
+ "High": 1948.04,
+ "Low": 1867.08,
+ "Close": 1867.61,
+ "Volume": 3780923648
+ },
+ {
+ "Date": "2015-08-26",
+ "Open": 1872.75,
+ "High": 1943.09,
+ "Low": 1872.75,
+ "Close": 1940.51,
+ "Volume": 3819757312
+ },
+ {
+ "Date": "2015-08-27",
+ "Open": 1942.77,
+ "High": 1989.6,
+ "Low": 1942.77,
+ "Close": 1987.66,
+ "Volume": 3339512064
+ },
+ {
+ "Date": "2015-08-28",
+ "Open": 1986.06,
+ "High": 1993.48,
+ "Low": 1975.19,
+ "Close": 1988.87,
+ "Volume": 2570092032
+ },
+ {
+ "Date": "2015-08-31",
+ "Open": 1986.73,
+ "High": 1986.73,
+ "Low": 1965.98,
+ "Close": 1972.18,
+ "Volume": 2449831168
+ },
+ {
+ "Date": "2015-09-01",
+ "Open": 1970.09,
+ "High": 1970.09,
+ "Low": 1903.07,
+ "Close": 1913.85,
+ "Volume": 3003911680
+ },
+ {
+ "Date": "2015-09-02",
+ "Open": 1916.52,
+ "High": 1948.91,
+ "Low": 1916.52,
+ "Close": 1948.86,
+ "Volume": 2511696896
+ },
+ {
+ "Date": "2015-09-03",
+ "Open": 1950.79,
+ "High": 1975.01,
+ "Low": 1944.72,
+ "Close": 1951.13,
+ "Volume": 2283069952
+ },
+ {
+ "Date": "2015-09-04",
+ "Open": 1947.76,
+ "High": 1947.76,
+ "Low": 1911.21,
+ "Close": 1921.22,
+ "Volume": 2252535808
+ },
+ {
+ "Date": "2015-09-08",
+ "Open": 1927.3,
+ "High": 1970.42,
+ "Low": 1927.3,
+ "Close": 1969.41,
+ "Volume": 2363803904
+ },
+ {
+ "Date": "2015-09-09",
+ "Open": 1971.45,
+ "High": 1988.63,
+ "Low": 1937.88,
+ "Close": 1942.04,
+ "Volume": 2389133824
+ },
+ {
+ "Date": "2015-09-10",
+ "Open": 1941.59,
+ "High": 1965.29,
+ "Low": 1937.19,
+ "Close": 1952.29,
+ "Volume": 2288537344
+ },
+ {
+ "Date": "2015-09-11",
+ "Open": 1951.45,
+ "High": 1961.05,
+ "Low": 1939.19,
+ "Close": 1961.05,
+ "Volume": 1976826752
+ },
+ {
+ "Date": "2015-09-14",
+ "Open": 1963.06,
+ "High": 1963.06,
+ "Low": 1948.27,
+ "Close": 1953.03,
+ "Volume": 1849479808
+ },
+ {
+ "Date": "2015-09-15",
+ "Open": 1955.1,
+ "High": 1983.19,
+ "Low": 1954.3,
+ "Close": 1978.09,
+ "Volume": 2094290304
+ },
+ {
+ "Date": "2015-09-16",
+ "Open": 1978.02,
+ "High": 1997.26,
+ "Low": 1977.93,
+ "Close": 1995.31,
+ "Volume": 2190780416
+ },
+ {
+ "Date": "2015-09-17",
+ "Open": 1995.33,
+ "High": 2020.86,
+ "Low": 1986.73,
+ "Close": 1990.2,
+ "Volume": 2707483904
+ },
+ {
+ "Date": "2015-09-18",
+ "Open": 1989.66,
+ "High": 1989.66,
+ "Low": 1953.45,
+ "Close": 1958.03,
+ "Volume": 4107123200
+ },
+ {
+ "Date": "2015-09-21",
+ "Open": 1960.84,
+ "High": 1979.64,
+ "Low": 1955.8,
+ "Close": 1966.97,
+ "Volume": 2104243200
+ },
+ {
+ "Date": "2015-09-22",
+ "Open": 1961.39,
+ "High": 1961.39,
+ "Low": 1929.22,
+ "Close": 1942.74,
+ "Volume": 2478222848
+ },
+ {
+ "Date": "2015-09-23",
+ "Open": 1943.24,
+ "High": 1949.52,
+ "Low": 1932.57,
+ "Close": 1938.76,
+ "Volume": 1891248000
+ },
+ {
+ "Date": "2015-09-24",
+ "Open": 1934.81,
+ "High": 1937.17,
+ "Low": 1908.92,
+ "Close": 1932.24,
+ "Volume": 2568965888
+ },
+ {
+ "Date": "2015-09-25",
+ "Open": 1935.93,
+ "High": 1952.89,
+ "Low": 1921.5,
+ "Close": 1931.34,
+ "Volume": 2414070784
+ },
+ {
+ "Date": "2015-09-28",
+ "Open": 1929.18,
+ "High": 1929.18,
+ "Low": 1879.21,
+ "Close": 1881.77,
+ "Volume": 2867329024
+ },
+ {
+ "Date": "2015-09-29",
+ "Open": 1881.9,
+ "High": 1899.48,
+ "Low": 1871.91,
+ "Close": 1884.09,
+ "Volume": 2701049344
+ },
+ {
+ "Date": "2015-09-30",
+ "Open": 1887.14,
+ "High": 1920.53,
+ "Low": 1887.14,
+ "Close": 1920.03,
+ "Volume": 2845164032
+ },
+ {
+ "Date": "2015-10-01",
+ "Open": 1919.65,
+ "High": 1927.21,
+ "Low": 1900.7,
+ "Close": 1923.82,
+ "Volume": 2586472704
+ },
+ {
+ "Date": "2015-10-02",
+ "Open": 1921.77,
+ "High": 1951.36,
+ "Low": 1893.7,
+ "Close": 1951.36,
+ "Volume": 2836220160
+ },
+ {
+ "Date": "2015-10-05",
+ "Open": 1954.33,
+ "High": 1989.17,
+ "Low": 1954.33,
+ "Close": 1987.05,
+ "Volume": 2692150784
+ },
+ {
+ "Date": "2015-10-06",
+ "Open": 1986.63,
+ "High": 1991.62,
+ "Low": 1971.99,
+ "Close": 1979.92,
+ "Volume": 2590062080
+ },
+ {
+ "Date": "2015-10-07",
+ "Open": 1982.34,
+ "High": 1999.31,
+ "Low": 1976.44,
+ "Close": 1995.83,
+ "Volume": 2719006464
+ },
+ {
+ "Date": "2015-10-08",
+ "Open": 1994.01,
+ "High": 2016.5,
+ "Low": 1987.53,
+ "Close": 2013.43,
+ "Volume": 2414604800
+ },
+ {
+ "Date": "2015-10-09",
+ "Open": 2013.73,
+ "High": 2020.13,
+ "Low": 2007.61,
+ "Close": 2014.89,
+ "Volume": 2290658304
+ },
+ {
+ "Date": "2015-10-12",
+ "Open": 2015.65,
+ "High": 2018.66,
+ "Low": 2010.55,
+ "Close": 2017.46,
+ "Volume": 1767290752
+ },
+ {
+ "Date": "2015-10-13",
+ "Open": 2015,
+ "High": 2022.34,
+ "Low": 2001.78,
+ "Close": 2003.69,
+ "Volume": 2039567616
+ },
+ {
+ "Date": "2015-10-14",
+ "Open": 2003.66,
+ "High": 2009.56,
+ "Low": 1990.73,
+ "Close": 1994.24,
+ "Volume": 2441757440
+ },
+ {
+ "Date": "2015-10-15",
+ "Open": 1996.47,
+ "High": 2024.15,
+ "Low": 1996.47,
+ "Close": 2023.86,
+ "Volume": 2461145856
+ },
+ {
+ "Date": "2015-10-16",
+ "Open": 2024.37,
+ "High": 2033.54,
+ "Low": 2020.46,
+ "Close": 2033.11,
+ "Volume": 2374202880
+ },
+ {
+ "Date": "2015-10-19",
+ "Open": 2031.73,
+ "High": 2034.45,
+ "Low": 2022.31,
+ "Close": 2033.66,
+ "Volume": 2128143360
+ },
+ {
+ "Date": "2015-10-20",
+ "Open": 2033.13,
+ "High": 2039.12,
+ "Low": 2026.61,
+ "Close": 2030.77,
+ "Volume": 2179921152
+ },
+ {
+ "Date": "2015-10-21",
+ "Open": 2033.47,
+ "High": 2037.97,
+ "Low": 2017.22,
+ "Close": 2018.94,
+ "Volume": 2411037696
+ },
+ {
+ "Date": "2015-10-22",
+ "Open": 2021.88,
+ "High": 2055.2,
+ "Low": 2021.88,
+ "Close": 2052.51,
+ "Volume": 3007616512
+ },
+ {
+ "Date": "2015-10-23",
+ "Open": 2058.19,
+ "High": 2079.74,
+ "Low": 2058.19,
+ "Close": 2075.15,
+ "Volume": 2784496896
+ },
+ {
+ "Date": "2015-10-26",
+ "Open": 2075.08,
+ "High": 2075.14,
+ "Low": 2066.53,
+ "Close": 2071.18,
+ "Volume": 2211625216
+ },
+ {
+ "Date": "2015-10-27",
+ "Open": 2068.75,
+ "High": 2070.37,
+ "Low": 2058.84,
+ "Close": 2065.89,
+ "Volume": 2488689152
+ },
+ {
+ "Date": "2015-10-28",
+ "Open": 2066.48,
+ "High": 2090.35,
+ "Low": 2063.11,
+ "Close": 2090.35,
+ "Volume": 2714315008
+ },
+ {
+ "Date": "2015-10-29",
+ "Open": 2088.35,
+ "High": 2092.52,
+ "Low": 2082.63,
+ "Close": 2089.41,
+ "Volume": 2289880320
+ },
+ {
+ "Date": "2015-10-30",
+ "Open": 2090,
+ "High": 2094.32,
+ "Low": 2079.34,
+ "Close": 2079.36,
+ "Volume": 2630576640
+ },
+ {
+ "Date": "2015-11-02",
+ "Open": 2080.76,
+ "High": 2106.2,
+ "Low": 2080.76,
+ "Close": 2104.05,
+ "Volume": 2316516608
+ },
+ {
+ "Date": "2015-11-03",
+ "Open": 2102.63,
+ "High": 2116.48,
+ "Low": 2097.51,
+ "Close": 2109.79,
+ "Volume": 2461628672
+ },
+ {
+ "Date": "2015-11-04",
+ "Open": 2110.6,
+ "High": 2114.59,
+ "Low": 2096.98,
+ "Close": 2102.31,
+ "Volume": 2484876032
+ },
+ {
+ "Date": "2015-11-05",
+ "Open": 2101.68,
+ "High": 2108.78,
+ "Low": 2090.41,
+ "Close": 2099.93,
+ "Volume": 2453876736
+ },
+ {
+ "Date": "2015-11-06",
+ "Open": 2098.6,
+ "High": 2101.91,
+ "Low": 2083.74,
+ "Close": 2099.2,
+ "Volume": 2649057280
+ },
+ {
+ "Date": "2015-11-09",
+ "Open": 2096.56,
+ "High": 2096.56,
+ "Low": 2068.24,
+ "Close": 2078.58,
+ "Volume": 2437451776
+ },
+ {
+ "Date": "2015-11-10",
+ "Open": 2077.19,
+ "High": 2083.67,
+ "Low": 2069.91,
+ "Close": 2081.72,
+ "Volume": 2336275712
+ },
+ {
+ "Date": "2015-11-11",
+ "Open": 2083.41,
+ "High": 2086.94,
+ "Low": 2074.85,
+ "Close": 2075,
+ "Volume": 2206571264
+ },
+ {
+ "Date": "2015-11-12",
+ "Open": 2072.29,
+ "High": 2072.29,
+ "Low": 2045.66,
+ "Close": 2045.97,
+ "Volume": 2509448448
+ },
+ {
+ "Date": "2015-11-13",
+ "Open": 2044.64,
+ "High": 2044.64,
+ "Low": 2022.02,
+ "Close": 2023.04,
+ "Volume": 2708005376
+ },
+ {
+ "Date": "2015-11-16",
+ "Open": 2022.08,
+ "High": 2053.22,
+ "Low": 2019.39,
+ "Close": 2053.19,
+ "Volume": 2445315584
+ },
+ {
+ "Date": "2015-11-17",
+ "Open": 2053.67,
+ "High": 2066.69,
+ "Low": 2045.9,
+ "Close": 2050.44,
+ "Volume": 2711078656
+ },
+ {
+ "Date": "2015-11-18",
+ "Open": 2051.99,
+ "High": 2085.31,
+ "Low": 2051.99,
+ "Close": 2083.58,
+ "Volume": 2486088192
+ },
+ {
+ "Date": "2015-11-19",
+ "Open": 2083.7,
+ "High": 2086.74,
+ "Low": 2078.76,
+ "Close": 2081.24,
+ "Volume": 2272180736
+ },
+ {
+ "Date": "2015-11-20",
+ "Open": 2082.82,
+ "High": 2097.06,
+ "Low": 2082.82,
+ "Close": 2089.17,
+ "Volume": 2429512704
+ },
+ {
+ "Date": "2015-11-23",
+ "Open": 2089.41,
+ "High": 2095.61,
+ "Low": 2081.39,
+ "Close": 2086.59,
+ "Volume": 2157205504
+ },
+ {
+ "Date": "2015-11-24",
+ "Open": 2084.42,
+ "High": 2094.12,
+ "Low": 2070.29,
+ "Close": 2089.14,
+ "Volume": 2367042816
+ },
+ {
+ "Date": "2015-11-25",
+ "Open": 2089.3,
+ "High": 2093,
+ "Low": 2086.3,
+ "Close": 2088.87,
+ "Volume": 1676972160
+ },
+ {
+ "Date": "2015-11-27",
+ "Open": 2088.82,
+ "High": 2093.29,
+ "Low": 2084.13,
+ "Close": 2090.11,
+ "Volume": 839423872
+ },
+ {
+ "Date": "2015-11-30",
+ "Open": 2090.95,
+ "High": 2093.81,
+ "Low": 2080.41,
+ "Close": 2080.41,
+ "Volume": 2505308416
+ },
+ {
+ "Date": "2015-12-01",
+ "Open": 2082.93,
+ "High": 2103.37,
+ "Low": 2082.93,
+ "Close": 2102.63,
+ "Volume": 2272812288
+ },
+ {
+ "Date": "2015-12-02",
+ "Open": 2101.71,
+ "High": 2104.27,
+ "Low": 2077.11,
+ "Close": 2079.51,
+ "Volume": 2427678208
+ },
+ {
+ "Date": "2015-12-03",
+ "Open": 2080.71,
+ "High": 2085,
+ "Low": 2042.35,
+ "Close": 2049.62,
+ "Volume": 2879099904
+ },
+ {
+ "Date": "2015-12-04",
+ "Open": 2051.24,
+ "High": 2093.84,
+ "Low": 2051.24,
+ "Close": 2091.69,
+ "Volume": 2774695168
+ },
+ {
+ "Date": "2015-12-07",
+ "Open": 2090.42,
+ "High": 2090.42,
+ "Low": 2066.78,
+ "Close": 2077.07,
+ "Volume": 2534215168
+ },
+ {
+ "Date": "2015-12-08",
+ "Open": 2073.39,
+ "High": 2073.85,
+ "Low": 2052.32,
+ "Close": 2063.59,
+ "Volume": 2618853376
+ },
+ {
+ "Date": "2015-12-09",
+ "Open": 2061.17,
+ "High": 2080.33,
+ "Low": 2036.53,
+ "Close": 2047.62,
+ "Volume": 2799716096
+ },
+ {
+ "Date": "2015-12-10",
+ "Open": 2047.93,
+ "High": 2067.65,
+ "Low": 2045.67,
+ "Close": 2052.23,
+ "Volume": 2275689216
+ },
+ {
+ "Date": "2015-12-11",
+ "Open": 2047.27,
+ "High": 2047.27,
+ "Low": 2008.8,
+ "Close": 2012.37,
+ "Volume": 2779107328
+ },
+ {
+ "Date": "2015-12-14",
+ "Open": 2013.37,
+ "High": 2022.92,
+ "Low": 1993.26,
+ "Close": 2021.94,
+ "Volume": 2928978176
+ },
+ {
+ "Date": "2015-12-15",
+ "Open": 2025.55,
+ "High": 2053.87,
+ "Low": 2025.55,
+ "Close": 2043.41,
+ "Volume": 2739448576
+ },
+ {
+ "Date": "2015-12-16",
+ "Open": 2046.5,
+ "High": 2076.72,
+ "Low": 2042.43,
+ "Close": 2073.07,
+ "Volume": 2780586752
+ },
+ {
+ "Date": "2015-12-17",
+ "Open": 2073.76,
+ "High": 2076.37,
+ "Low": 2041.66,
+ "Close": 2041.89,
+ "Volume": 2536227840
+ },
+ {
+ "Date": "2015-12-18",
+ "Open": 2040.81,
+ "High": 2040.81,
+ "Low": 2005.33,
+ "Close": 2005.55,
+ "Volume": 4410729984
+ },
+ {
+ "Date": "2015-12-21",
+ "Open": 2010.27,
+ "High": 2022.9,
+ "Low": 2005.93,
+ "Close": 2021.15,
+ "Volume": 2222835200
+ },
+ {
+ "Date": "2015-12-22",
+ "Open": 2023.15,
+ "High": 2042.74,
+ "Low": 2020.49,
+ "Close": 2038.97,
+ "Volume": 2047528064
+ },
+ {
+ "Date": "2015-12-23",
+ "Open": 2042.2,
+ "High": 2064.73,
+ "Low": 2042.2,
+ "Close": 2064.29,
+ "Volume": 2068825600
+ },
+ {
+ "Date": "2015-12-24",
+ "Open": 2063.52,
+ "High": 2067.36,
+ "Low": 2058.73,
+ "Close": 2060.99,
+ "Volume": 784775168
+ },
+ {
+ "Date": "2015-12-28",
+ "Open": 2057.77,
+ "High": 2057.77,
+ "Low": 2044.2,
+ "Close": 2056.5,
+ "Volume": 1402295296
+ },
+ {
+ "Date": "2015-12-29",
+ "Open": 2060.54,
+ "High": 2081.56,
+ "Low": 2060.54,
+ "Close": 2078.36,
+ "Volume": 1465242240
+ },
+ {
+ "Date": "2015-12-30",
+ "Open": 2077.34,
+ "High": 2077.34,
+ "Low": 2061.97,
+ "Close": 2063.36,
+ "Volume": 1290751360
+ },
+ {
+ "Date": "2015-12-31",
+ "Open": 2060.59,
+ "High": 2062.54,
+ "Low": 2043.62,
+ "Close": 2043.94,
+ "Volume": 1527244416
+ },
+ {
+ "Date": "2016-01-04",
+ "Open": 2038.2,
+ "High": 2038.2,
+ "Low": 1989.68,
+ "Close": 2012.66,
+ "Volume": 2910308864
+ },
+ {
+ "Date": "2016-01-05",
+ "Open": 2013.78,
+ "High": 2021.94,
+ "Low": 2004.17,
+ "Close": 2016.71,
+ "Volume": 2413456896
+ },
+ {
+ "Date": "2016-01-06",
+ "Open": 2011.71,
+ "High": 2011.71,
+ "Low": 1979.05,
+ "Close": 1990.26,
+ "Volume": 2908822016
+ },
+ {
+ "Date": "2016-01-07",
+ "Open": 1985.32,
+ "High": 1985.32,
+ "Low": 1938.83,
+ "Close": 1943.09,
+ "Volume": 3331054592
+ },
+ {
+ "Date": "2016-01-08",
+ "Open": 1945.97,
+ "High": 1960.4,
+ "Low": 1918.46,
+ "Close": 1922.03,
+ "Volume": 3008344320
+ },
+ {
+ "Date": "2016-01-11",
+ "Open": 1926.12,
+ "High": 1935.65,
+ "Low": 1901.1,
+ "Close": 1923.67,
+ "Volume": 3065047296
+ },
+ {
+ "Date": "2016-01-12",
+ "Open": 1927.83,
+ "High": 1947.38,
+ "Low": 1914.35,
+ "Close": 1938.68,
+ "Volume": 2978648320
+ },
+ {
+ "Date": "2016-01-13",
+ "Open": 1940.34,
+ "High": 1950.33,
+ "Low": 1886.41,
+ "Close": 1890.28,
+ "Volume": 3467305728
+ },
+ {
+ "Date": "2016-01-14",
+ "Open": 1891.68,
+ "High": 1934.47,
+ "Low": 1878.93,
+ "Close": 1921.84,
+ "Volume": 3470154752
+ },
+ {
+ "Date": "2016-01-15",
+ "Open": 1916.68,
+ "High": 1916.68,
+ "Low": 1857.83,
+ "Close": 1880.33,
+ "Volume": 3984369152
+ },
+ {
+ "Date": "2016-01-19",
+ "Open": 1888.66,
+ "High": 1901.44,
+ "Low": 1864.6,
+ "Close": 1881.33,
+ "Volume": 3292171776
+ },
+ {
+ "Date": "2016-01-20",
+ "Open": 1876.18,
+ "High": 1876.18,
+ "Low": 1812.29,
+ "Close": 1859.33,
+ "Volume": 4335217664
+ },
+ {
+ "Date": "2016-01-21",
+ "Open": 1861.46,
+ "High": 1889.85,
+ "Low": 1848.98,
+ "Close": 1868.99,
+ "Volume": 3398570240
+ },
+ {
+ "Date": "2016-01-22",
+ "Open": 1877.4,
+ "High": 1908.85,
+ "Low": 1877.4,
+ "Close": 1906.9,
+ "Volume": 3180995584
+ },
+ {
+ "Date": "2016-01-25",
+ "Open": 1906.28,
+ "High": 1906.28,
+ "Low": 1875.97,
+ "Close": 1877.08,
+ "Volume": 3022033408
+ },
+ {
+ "Date": "2016-01-26",
+ "Open": 1878.79,
+ "High": 1906.73,
+ "Low": 1878.79,
+ "Close": 1903.63,
+ "Volume": 2778844672
+ },
+ {
+ "Date": "2016-01-27",
+ "Open": 1902.52,
+ "High": 1916.99,
+ "Low": 1872.7,
+ "Close": 1882.95,
+ "Volume": 3128317184
+ },
+ {
+ "Date": "2016-01-28",
+ "Open": 1885.22,
+ "High": 1902.96,
+ "Low": 1873.65,
+ "Close": 1893.36,
+ "Volume": 3305307648
+ },
+ {
+ "Date": "2016-01-29",
+ "Open": 1894,
+ "High": 1940.24,
+ "Low": 1894,
+ "Close": 1940.24,
+ "Volume": 3898742016
+ },
+ {
+ "Date": "2016-02-01",
+ "Open": 1936.94,
+ "High": 1947.2,
+ "Low": 1920.3,
+ "Close": 1939.38,
+ "Volume": 2821015552
+ },
+ {
+ "Date": "2016-02-02",
+ "Open": 1935.26,
+ "High": 1935.26,
+ "Low": 1897.29,
+ "Close": 1903.03,
+ "Volume": 3125549312
+ },
+ {
+ "Date": "2016-02-03",
+ "Open": 1907.07,
+ "High": 1918.01,
+ "Low": 1872.23,
+ "Close": 1912.53,
+ "Volume": 3627344384
+ },
+ {
+ "Date": "2016-02-04",
+ "Open": 1911.67,
+ "High": 1927.35,
+ "Low": 1900.52,
+ "Close": 1915.45,
+ "Volume": 3458151168
+ },
+ {
+ "Date": "2016-02-05",
+ "Open": 1913.07,
+ "High": 1913.07,
+ "Low": 1872.65,
+ "Close": 1880.05,
+ "Volume": 3422149120
+ },
+ {
+ "Date": "2016-02-08",
+ "Open": 1873.25,
+ "High": 1873.25,
+ "Low": 1828.46,
+ "Close": 1853.44,
+ "Volume": 3922766080
+ },
+ {
+ "Date": "2016-02-09",
+ "Open": 1848.46,
+ "High": 1868.25,
+ "Low": 1834.94,
+ "Close": 1852.21,
+ "Volume": 3457158656
+ },
+ {
+ "Date": "2016-02-10",
+ "Open": 1857.1,
+ "High": 1881.6,
+ "Low": 1850.32,
+ "Close": 1851.86,
+ "Volume": 2945456384
+ },
+ {
+ "Date": "2016-02-11",
+ "Open": 1847,
+ "High": 1847,
+ "Low": 1810.1,
+ "Close": 1829.08,
+ "Volume": 3690896128
+ },
+ {
+ "Date": "2016-02-12",
+ "Open": 1833.4,
+ "High": 1864.78,
+ "Low": 1833.4,
+ "Close": 1864.78,
+ "Volume": 2944660736
+ },
+ {
+ "Date": "2016-02-16",
+ "Open": 1871.44,
+ "High": 1895.77,
+ "Low": 1871.44,
+ "Close": 1895.58,
+ "Volume": 2970140416
+ },
+ {
+ "Date": "2016-02-17",
+ "Open": 1898.8,
+ "High": 1930.68,
+ "Low": 1898.8,
+ "Close": 1926.82,
+ "Volume": 3113968896
+ },
+ {
+ "Date": "2016-02-18",
+ "Open": 1927.57,
+ "High": 1930,
+ "Low": 1915.09,
+ "Close": 1917.83,
+ "Volume": 2817641472
+ },
+ {
+ "Date": "2016-02-19",
+ "Open": 1916.74,
+ "High": 1918.78,
+ "Low": 1902.17,
+ "Close": 1917.78,
+ "Volume": 2721767424
+ },
+ {
+ "Date": "2016-02-22",
+ "Open": 1924.44,
+ "High": 1946.7,
+ "Low": 1924.44,
+ "Close": 1945.5,
+ "Volume": 2503442432
+ },
+ {
+ "Date": "2016-02-23",
+ "Open": 1942.38,
+ "High": 1942.38,
+ "Low": 1919.44,
+ "Close": 1921.27,
+ "Volume": 2459267072
+ },
+ {
+ "Date": "2016-02-24",
+ "Open": 1917.56,
+ "High": 1932.08,
+ "Low": 1891,
+ "Close": 1929.8,
+ "Volume": 2678629376
+ },
+ {
+ "Date": "2016-02-25",
+ "Open": 1931.87,
+ "High": 1951.83,
+ "Low": 1925.41,
+ "Close": 1951.7,
+ "Volume": 2322131968
+ },
+ {
+ "Date": "2016-02-26",
+ "Open": 1954.95,
+ "High": 1962.96,
+ "Low": 1945.78,
+ "Close": 1948.05,
+ "Volume": 2591213568
+ },
+ {
+ "Date": "2016-02-29",
+ "Open": 1947.13,
+ "High": 1958.27,
+ "Low": 1931.81,
+ "Close": 1932.23,
+ "Volume": 2763041536
+ },
+ {
+ "Date": "2016-03-01",
+ "Open": 1937.09,
+ "High": 1978.35,
+ "Low": 1937.09,
+ "Close": 1978.35,
+ "Volume": 2964925184
+ },
+ {
+ "Date": "2016-03-02",
+ "Open": 1976.6,
+ "High": 1986.51,
+ "Low": 1968.8,
+ "Close": 1986.45,
+ "Volume": 2665166848
+ },
+ {
+ "Date": "2016-03-03",
+ "Open": 1985.6,
+ "High": 1993.69,
+ "Low": 1977.37,
+ "Close": 1993.4,
+ "Volume": 2761385472
+ },
+ {
+ "Date": "2016-03-04",
+ "Open": 1994.01,
+ "High": 2009.13,
+ "Low": 1986.77,
+ "Close": 1999.99,
+ "Volume": 3142851840
+ },
+ {
+ "Date": "2016-03-07",
+ "Open": 1996.11,
+ "High": 2006.12,
+ "Low": 1989.38,
+ "Close": 2001.76,
+ "Volume": 2638763008
+ },
+ {
+ "Date": "2016-03-08",
+ "Open": 1996.88,
+ "High": 1996.88,
+ "Low": 1977.43,
+ "Close": 1979.26,
+ "Volume": 2603020800
+ },
+ {
+ "Date": "2016-03-09",
+ "Open": 1981.44,
+ "High": 1992.69,
+ "Low": 1979.84,
+ "Close": 1989.26,
+ "Volume": 2344839168
+ },
+ {
+ "Date": "2016-03-10",
+ "Open": 1990.97,
+ "High": 2005.08,
+ "Low": 1969.25,
+ "Close": 1989.57,
+ "Volume": 2571868672
+ },
+ {
+ "Date": "2016-03-11",
+ "Open": 1994.71,
+ "High": 2022.37,
+ "Low": 1994.71,
+ "Close": 2022.19,
+ "Volume": 2399297536
+ },
+ {
+ "Date": "2016-03-14",
+ "Open": 2019.27,
+ "High": 2024.57,
+ "Low": 2012.05,
+ "Close": 2019.64,
+ "Volume": 2000614016
+ },
+ {
+ "Date": "2016-03-15",
+ "Open": 2015.27,
+ "High": 2015.94,
+ "Low": 2005.23,
+ "Close": 2015.93,
+ "Volume": 2022238336
+ },
+ {
+ "Date": "2016-03-16",
+ "Open": 2014.24,
+ "High": 2032.02,
+ "Low": 2010.04,
+ "Close": 2027.22,
+ "Volume": 2447313152
+ },
+ {
+ "Date": "2016-03-17",
+ "Open": 2026.9,
+ "High": 2046.24,
+ "Low": 2022.16,
+ "Close": 2040.59,
+ "Volume": 2667939840
+ },
+ {
+ "Date": "2016-03-18",
+ "Open": 2041.16,
+ "High": 2052.36,
+ "Low": 2041.16,
+ "Close": 2049.58,
+ "Volume": 4066074624
+ },
+ {
+ "Date": "2016-03-21",
+ "Open": 2047.88,
+ "High": 2053.91,
+ "Low": 2043.14,
+ "Close": 2051.6,
+ "Volume": 1997370240
+ },
+ {
+ "Date": "2016-03-22",
+ "Open": 2048.64,
+ "High": 2056.6,
+ "Low": 2040.57,
+ "Close": 2049.8,
+ "Volume": 2003354112
+ },
+ {
+ "Date": "2016-03-23",
+ "Open": 2048.55,
+ "High": 2048.55,
+ "Low": 2034.86,
+ "Close": 2036.71,
+ "Volume": 2089561728
+ },
+ {
+ "Date": "2016-03-24",
+ "Open": 2032.48,
+ "High": 2036.04,
+ "Low": 2022.49,
+ "Close": 2035.94,
+ "Volume": 2048159616
+ },
+ {
+ "Date": "2016-03-28",
+ "Open": 2037.89,
+ "High": 2042.67,
+ "Low": 2031.96,
+ "Close": 2037.05,
+ "Volume": 1667028736
+ },
+ {
+ "Date": "2016-03-29",
+ "Open": 2035.75,
+ "High": 2055.91,
+ "Low": 2028.31,
+ "Close": 2055.01,
+ "Volume": 2202175488
+ },
+ {
+ "Date": "2016-03-30",
+ "Open": 2058.27,
+ "High": 2072.21,
+ "Low": 2058.27,
+ "Close": 2063.95,
+ "Volume": 2076710016
+ },
+ {
+ "Date": "2016-03-31",
+ "Open": 2063.77,
+ "High": 2067.92,
+ "Low": 2057.46,
+ "Close": 2059.74,
+ "Volume": 2262274304
+ },
+ {
+ "Date": "2016-04-01",
+ "Open": 2056.62,
+ "High": 2075.07,
+ "Low": 2043.98,
+ "Close": 2072.78,
+ "Volume": 2309280256
+ },
+ {
+ "Date": "2016-04-04",
+ "Open": 2073.19,
+ "High": 2074.02,
+ "Low": 2062.57,
+ "Close": 2066.13,
+ "Volume": 2036478720
+ },
+ {
+ "Date": "2016-04-05",
+ "Open": 2062.5,
+ "High": 2062.5,
+ "Low": 2042.56,
+ "Close": 2045.17,
+ "Volume": 2476649472
+ },
+ {
+ "Date": "2016-04-06",
+ "Open": 2045.56,
+ "High": 2067.33,
+ "Low": 2043.09,
+ "Close": 2066.66,
+ "Volume": 2306101248
+ },
+ {
+ "Date": "2016-04-07",
+ "Open": 2063.01,
+ "High": 2063.01,
+ "Low": 2033.8,
+ "Close": 2041.91,
+ "Volume": 2398615552
+ },
+ {
+ "Date": "2016-04-08",
+ "Open": 2045.54,
+ "High": 2060.63,
+ "Low": 2041.69,
+ "Close": 2047.6,
+ "Volume": 1988428160
+ },
+ {
+ "Date": "2016-04-11",
+ "Open": 2050.23,
+ "High": 2062.93,
+ "Low": 2041.88,
+ "Close": 2041.99,
+ "Volume": 2102002176
+ },
+ {
+ "Date": "2016-04-12",
+ "Open": 2043.72,
+ "High": 2065.05,
+ "Low": 2039.74,
+ "Close": 2061.72,
+ "Volume": 2402196736
+ },
+ {
+ "Date": "2016-04-13",
+ "Open": 2065.92,
+ "High": 2083.18,
+ "Low": 2065.92,
+ "Close": 2082.42,
+ "Volume": 2520363776
+ },
+ {
+ "Date": "2016-04-14",
+ "Open": 2082.89,
+ "High": 2087.84,
+ "Low": 2078.13,
+ "Close": 2082.78,
+ "Volume": 2170601216
+ },
+ {
+ "Date": "2016-04-15",
+ "Open": 2083.1,
+ "High": 2083.22,
+ "Low": 2076.31,
+ "Close": 2080.73,
+ "Volume": 2176059136
+ },
+ {
+ "Date": "2016-04-18",
+ "Open": 2078.83,
+ "High": 2094.66,
+ "Low": 2073.65,
+ "Close": 2094.34,
+ "Volume": 2032020608
+ },
+ {
+ "Date": "2016-04-19",
+ "Open": 2096.05,
+ "High": 2104.05,
+ "Low": 2091.68,
+ "Close": 2100.8,
+ "Volume": 2353021696
+ },
+ {
+ "Date": "2016-04-20",
+ "Open": 2101.52,
+ "High": 2111.05,
+ "Low": 2096.32,
+ "Close": 2102.4,
+ "Volume": 2445250816
+ },
+ {
+ "Date": "2016-04-21",
+ "Open": 2102.09,
+ "High": 2103.78,
+ "Low": 2088.52,
+ "Close": 2091.48,
+ "Volume": 2563092992
+ },
+ {
+ "Date": "2016-04-22",
+ "Open": 2091.49,
+ "High": 2094.32,
+ "Low": 2081.2,
+ "Close": 2091.58,
+ "Volume": 2515783680
+ },
+ {
+ "Date": "2016-04-25",
+ "Open": 2089.37,
+ "High": 2089.37,
+ "Low": 2077.52,
+ "Close": 2087.79,
+ "Volume": 1977636736
+ },
+ {
+ "Date": "2016-04-26",
+ "Open": 2089.84,
+ "High": 2096.87,
+ "Low": 2085.8,
+ "Close": 2091.7,
+ "Volume": 2188113920
+ },
+ {
+ "Date": "2016-04-27",
+ "Open": 2092.33,
+ "High": 2099.89,
+ "Low": 2082.31,
+ "Close": 2095.15,
+ "Volume": 2580425984
+ },
+ {
+ "Date": "2016-04-28",
+ "Open": 2090.93,
+ "High": 2099.3,
+ "Low": 2071.62,
+ "Close": 2075.81,
+ "Volume": 2706966528
+ },
+ {
+ "Date": "2016-04-29",
+ "Open": 2071.82,
+ "High": 2073.85,
+ "Low": 2052.28,
+ "Close": 2065.3,
+ "Volume": 2900404480
+ },
+ {
+ "Date": "2016-05-02",
+ "Open": 2067.17,
+ "High": 2083.42,
+ "Low": 2066.11,
+ "Close": 2081.43,
+ "Volume": 2296300800
+ },
+ {
+ "Date": "2016-05-03",
+ "Open": 2077.18,
+ "High": 2077.18,
+ "Low": 2054.89,
+ "Close": 2063.37,
+ "Volume": 2512921088
+ },
+ {
+ "Date": "2016-05-04",
+ "Open": 2060.3,
+ "High": 2060.3,
+ "Low": 2045.55,
+ "Close": 2051.12,
+ "Volume": 2380534272
+ },
+ {
+ "Date": "2016-05-05",
+ "Open": 2052.95,
+ "High": 2060.23,
+ "Low": 2045.77,
+ "Close": 2050.63,
+ "Volume": 2281734912
+ },
+ {
+ "Date": "2016-05-06",
+ "Open": 2047.77,
+ "High": 2057.72,
+ "Low": 2039.45,
+ "Close": 2057.14,
+ "Volume": 2238548992
+ },
+ {
+ "Date": "2016-05-09",
+ "Open": 2057.55,
+ "High": 2064.15,
+ "Low": 2054.31,
+ "Close": 2058.69,
+ "Volume": 1973657856
+ },
+ {
+ "Date": "2016-05-10",
+ "Open": 2062.63,
+ "High": 2084.87,
+ "Low": 2062.63,
+ "Close": 2084.39,
+ "Volume": 2058576640
+ },
+ {
+ "Date": "2016-05-11",
+ "Open": 2083.29,
+ "High": 2083.29,
+ "Low": 2064.46,
+ "Close": 2064.46,
+ "Volume": 2227607040
+ },
+ {
+ "Date": "2016-05-12",
+ "Open": 2067.17,
+ "High": 2073.99,
+ "Low": 2053.13,
+ "Close": 2064.11,
+ "Volume": 2314219264
+ },
+ {
+ "Date": "2016-05-13",
+ "Open": 2062.5,
+ "High": 2066.79,
+ "Low": 2043.13,
+ "Close": 2046.61,
+ "Volume": 2168276480
+ },
+ {
+ "Date": "2016-05-16",
+ "Open": 2046.53,
+ "High": 2071.88,
+ "Low": 2046.53,
+ "Close": 2066.66,
+ "Volume": 2091861248
+ },
+ {
+ "Date": "2016-05-17",
+ "Open": 2065.04,
+ "High": 2065.69,
+ "Low": 2040.82,
+ "Close": 2047.21,
+ "Volume": 2454226176
+ },
+ {
+ "Date": "2016-05-18",
+ "Open": 2044.38,
+ "High": 2060.61,
+ "Low": 2034.49,
+ "Close": 2047.63,
+ "Volume": 2556617984
+ },
+ {
+ "Date": "2016-05-19",
+ "Open": 2044.21,
+ "High": 2044.21,
+ "Low": 2025.91,
+ "Close": 2040.04,
+ "Volume": 2280614400
+ },
+ {
+ "Date": "2016-05-20",
+ "Open": 2041.88,
+ "High": 2058.35,
+ "Low": 2041.88,
+ "Close": 2052.32,
+ "Volume": 2330854144
+ },
+ {
+ "Date": "2016-05-23",
+ "Open": 2052.23,
+ "High": 2055.58,
+ "Low": 2047.26,
+ "Close": 2048.04,
+ "Volume": 1869312896
+ },
+ {
+ "Date": "2016-05-24",
+ "Open": 2052.65,
+ "High": 2079.67,
+ "Low": 2052.65,
+ "Close": 2076.06,
+ "Volume": 2147309568
+ },
+ {
+ "Date": "2016-05-25",
+ "Open": 2078.93,
+ "High": 2094.73,
+ "Low": 2078.93,
+ "Close": 2090.54,
+ "Volume": 2220986112
+ },
+ {
+ "Date": "2016-05-26",
+ "Open": 2091.44,
+ "High": 2094.3,
+ "Low": 2087.08,
+ "Close": 2090.1,
+ "Volume": 1874770048
+ },
+ {
+ "Date": "2016-05-27",
+ "Open": 2090.06,
+ "High": 2099.06,
+ "Low": 2090.06,
+ "Close": 2099.06,
+ "Volume": 1707947008
+ },
+ {
+ "Date": "2016-05-31",
+ "Open": 2100.13,
+ "High": 2103.48,
+ "Low": 2088.66,
+ "Close": 2096.96,
+ "Volume": 2601260288
+ },
+ {
+ "Date": "2016-06-01",
+ "Open": 2093.94,
+ "High": 2100.97,
+ "Low": 2085.1,
+ "Close": 2099.33,
+ "Volume": 2044230016
+ },
+ {
+ "Date": "2016-06-02",
+ "Open": 2097.71,
+ "High": 2105.26,
+ "Low": 2088.59,
+ "Close": 2105.26,
+ "Volume": 1937948160
+ },
+ {
+ "Date": "2016-06-03",
+ "Open": 2104.07,
+ "High": 2104.07,
+ "Low": 2085.36,
+ "Close": 2099.13,
+ "Volume": 2122737920
+ },
+ {
+ "Date": "2016-06-06",
+ "Open": 2100.83,
+ "High": 2113.36,
+ "Low": 2100.83,
+ "Close": 2109.41,
+ "Volume": 1935592704
+ },
+ {
+ "Date": "2016-06-07",
+ "Open": 2110.18,
+ "High": 2119.22,
+ "Low": 2110.18,
+ "Close": 2112.13,
+ "Volume": 1996744320
+ },
+ {
+ "Date": "2016-06-08",
+ "Open": 2112.71,
+ "High": 2120.55,
+ "Low": 2112.71,
+ "Close": 2119.12,
+ "Volume": 1863490176
+ },
+ {
+ "Date": "2016-06-09",
+ "Open": 2115.65,
+ "High": 2117.64,
+ "Low": 2107.73,
+ "Close": 2115.48,
+ "Volume": 1880653952
+ },
+ {
+ "Date": "2016-06-10",
+ "Open": 2109.57,
+ "High": 2109.57,
+ "Low": 2089.96,
+ "Close": 2096.07,
+ "Volume": 2053374336
+ },
+ {
+ "Date": "2016-06-13",
+ "Open": 2091.75,
+ "High": 2098.12,
+ "Low": 2078.46,
+ "Close": 2079.06,
+ "Volume": 2051611008
+ },
+ {
+ "Date": "2016-06-14",
+ "Open": 2076.65,
+ "High": 2081.3,
+ "Low": 2064.1,
+ "Close": 2075.32,
+ "Volume": 2261020928
+ },
+ {
+ "Date": "2016-06-15",
+ "Open": 2077.6,
+ "High": 2085.65,
+ "Low": 2069.8,
+ "Close": 2071.5,
+ "Volume": 2112217344
+ },
+ {
+ "Date": "2016-06-16",
+ "Open": 2066.36,
+ "High": 2079.62,
+ "Low": 2050.37,
+ "Close": 2077.99,
+ "Volume": 2146522240
+ },
+ {
+ "Date": "2016-06-17",
+ "Open": 2078.2,
+ "High": 2078.2,
+ "Low": 2062.84,
+ "Close": 2071.22,
+ "Volume": 2913101312
+ },
+ {
+ "Date": "2016-06-20",
+ "Open": 2075.58,
+ "High": 2100.66,
+ "Low": 2075.58,
+ "Close": 2083.25,
+ "Volume": 2145934720
+ },
+ {
+ "Date": "2016-06-21",
+ "Open": 2085.19,
+ "High": 2093.66,
+ "Low": 2083.02,
+ "Close": 2088.9,
+ "Volume": 1960310912
+ },
+ {
+ "Date": "2016-06-22",
+ "Open": 2089.75,
+ "High": 2099.71,
+ "Low": 2084.36,
+ "Close": 2085.45,
+ "Volume": 1867369344
+ },
+ {
+ "Date": "2016-06-23",
+ "Open": 2092.8,
+ "High": 2113.32,
+ "Low": 2092.8,
+ "Close": 2113.32,
+ "Volume": 1967072256
+ },
+ {
+ "Date": "2016-06-24",
+ "Open": 2103.81,
+ "High": 2103.81,
+ "Low": 2032.57,
+ "Close": 2037.41,
+ "Volume": 4537404416
+ },
+ {
+ "Date": "2016-06-27",
+ "Open": 2031.45,
+ "High": 2031.45,
+ "Low": 1991.68,
+ "Close": 2000.54,
+ "Volume": 3374733824
+ },
+ {
+ "Date": "2016-06-28",
+ "Open": 2006.67,
+ "High": 2036.09,
+ "Low": 2006.67,
+ "Close": 2036.09,
+ "Volume": 2726828288
+ },
+ {
+ "Date": "2016-06-29",
+ "Open": 2042.69,
+ "High": 2073.13,
+ "Low": 2042.69,
+ "Close": 2070.77,
+ "Volume": 2592021760
+ },
+ {
+ "Date": "2016-06-30",
+ "Open": 2073.17,
+ "High": 2098.94,
+ "Low": 2070,
+ "Close": 2098.86,
+ "Volume": 2893957888
+ },
+ {
+ "Date": "2016-07-01",
+ "Open": 2099.34,
+ "High": 2108.71,
+ "Low": 2097.9,
+ "Close": 2102.95,
+ "Volume": 2100758656
+ },
+ {
+ "Date": "2016-07-05",
+ "Open": 2095.05,
+ "High": 2095.05,
+ "Low": 2080.86,
+ "Close": 2088.55,
+ "Volume": 2206153216
+ },
+ {
+ "Date": "2016-07-06",
+ "Open": 2084.43,
+ "High": 2100.72,
+ "Low": 2074.02,
+ "Close": 2099.73,
+ "Volume": 2356448256
+ },
+ {
+ "Date": "2016-07-07",
+ "Open": 2100.42,
+ "High": 2109.08,
+ "Low": 2089.39,
+ "Close": 2097.9,
+ "Volume": 2103146752
+ },
+ {
+ "Date": "2016-07-08",
+ "Open": 2106.97,
+ "High": 2131.71,
+ "Low": 2106.97,
+ "Close": 2129.9,
+ "Volume": 2201023232
+ },
+ {
+ "Date": "2016-07-11",
+ "Open": 2131.72,
+ "High": 2143.16,
+ "Low": 2131.72,
+ "Close": 2137.16,
+ "Volume": 1909709696
+ },
+ {
+ "Date": "2016-07-12",
+ "Open": 2139.5,
+ "High": 2155.4,
+ "Low": 2139.5,
+ "Close": 2152.14,
+ "Volume": 2309035520
+ },
+ {
+ "Date": "2016-07-13",
+ "Open": 2153.81,
+ "High": 2156.45,
+ "Low": 2146.21,
+ "Close": 2152.43,
+ "Volume": 1937585920
+ },
+ {
+ "Date": "2016-07-14",
+ "Open": 2157.88,
+ "High": 2168.99,
+ "Low": 2157.88,
+ "Close": 2163.75,
+ "Volume": 2067006848
+ },
+ {
+ "Date": "2016-07-15",
+ "Open": 2165.13,
+ "High": 2169.05,
+ "Low": 2155.79,
+ "Close": 2161.74,
+ "Volume": 1966050560
+ },
+ {
+ "Date": "2016-07-18",
+ "Open": 2162.04,
+ "High": 2168.35,
+ "Low": 2159.63,
+ "Close": 2166.89,
+ "Volume": 1849651840
+ },
+ {
+ "Date": "2016-07-19",
+ "Open": 2163.79,
+ "High": 2164.63,
+ "Low": 2159.01,
+ "Close": 2163.78,
+ "Volume": 1918156160
+ },
+ {
+ "Date": "2016-07-20",
+ "Open": 2166.1,
+ "High": 2175.63,
+ "Low": 2164.89,
+ "Close": 2173.02,
+ "Volume": 2066642944
+ },
+ {
+ "Date": "2016-07-21",
+ "Open": 2172.91,
+ "High": 2174.56,
+ "Low": 2159.75,
+ "Close": 2165.17,
+ "Volume": 2245182720
+ },
+ {
+ "Date": "2016-07-22",
+ "Open": 2166.47,
+ "High": 2175.11,
+ "Low": 2163.24,
+ "Close": 2175.03,
+ "Volume": 1951432448
+ },
+ {
+ "Date": "2016-07-25",
+ "Open": 2173.71,
+ "High": 2173.71,
+ "Low": 2161.95,
+ "Close": 2168.48,
+ "Volume": 1861106432
+ },
+ {
+ "Date": "2016-07-26",
+ "Open": 2168.97,
+ "High": 2173.54,
+ "Low": 2160.18,
+ "Close": 2169.18,
+ "Volume": 2145441408
+ },
+ {
+ "Date": "2016-07-27",
+ "Open": 2169.81,
+ "High": 2174.98,
+ "Low": 2159.07,
+ "Close": 2166.58,
+ "Volume": 2513093376
+ },
+ {
+ "Date": "2016-07-28",
+ "Open": 2166.05,
+ "High": 2172.85,
+ "Low": 2159.74,
+ "Close": 2170.06,
+ "Volume": 2206853888
+ },
+ {
+ "Date": "2016-07-29",
+ "Open": 2168.83,
+ "High": 2177.09,
+ "Low": 2163.49,
+ "Close": 2173.6,
+ "Volume": 2452077824
+ },
+ {
+ "Date": "2016-08-01",
+ "Open": 2173.15,
+ "High": 2178.29,
+ "Low": 2166.21,
+ "Close": 2170.84,
+ "Volume": 2112787840
+ },
+ {
+ "Date": "2016-08-02",
+ "Open": 2169.94,
+ "High": 2170.2,
+ "Low": 2147.58,
+ "Close": 2157.03,
+ "Volume": 2414810368
+ },
+ {
+ "Date": "2016-08-03",
+ "Open": 2156.81,
+ "High": 2163.79,
+ "Low": 2152.56,
+ "Close": 2163.79,
+ "Volume": 2122953088
+ },
+ {
+ "Date": "2016-08-04",
+ "Open": 2163.51,
+ "High": 2168.19,
+ "Low": 2159.07,
+ "Close": 2164.25,
+ "Volume": 2007163136
+ },
+ {
+ "Date": "2016-08-05",
+ "Open": 2168.79,
+ "High": 2182.87,
+ "Low": 2168.79,
+ "Close": 2182.87,
+ "Volume": 2256129280
+ },
+ {
+ "Date": "2016-08-08",
+ "Open": 2183.76,
+ "High": 2185.44,
+ "Low": 2177.85,
+ "Close": 2180.89,
+ "Volume": 1888557440
+ },
+ {
+ "Date": "2016-08-09",
+ "Open": 2182.24,
+ "High": 2187.66,
+ "Low": 2178.61,
+ "Close": 2181.74,
+ "Volume": 1721861120
+ },
+ {
+ "Date": "2016-08-10",
+ "Open": 2182.81,
+ "High": 2183.41,
+ "Low": 2172,
+ "Close": 2175.49,
+ "Volume": 1737876864
+ },
+ {
+ "Date": "2016-08-11",
+ "Open": 2177.97,
+ "High": 2188.45,
+ "Low": 2177.97,
+ "Close": 2185.79,
+ "Volume": 1842975744
+ },
+ {
+ "Date": "2016-08-12",
+ "Open": 2183.74,
+ "High": 2186.28,
+ "Low": 2179.42,
+ "Close": 2184.05,
+ "Volume": 1641924096
+ },
+ {
+ "Date": "2016-08-15",
+ "Open": 2186.08,
+ "High": 2193.81,
+ "Low": 2186.08,
+ "Close": 2190.15,
+ "Volume": 1679223552
+ },
+ {
+ "Date": "2016-08-16",
+ "Open": 2186.24,
+ "High": 2186.24,
+ "Low": 2178.14,
+ "Close": 2178.15,
+ "Volume": 1890161664
+ },
+ {
+ "Date": "2016-08-17",
+ "Open": 2177.84,
+ "High": 2183.08,
+ "Low": 2168.5,
+ "Close": 2182.22,
+ "Volume": 2067700480
+ },
+ {
+ "Date": "2016-08-18",
+ "Open": 2181.9,
+ "High": 2187.03,
+ "Low": 2180.46,
+ "Close": 2187.02,
+ "Volume": 2030018688
+ },
+ {
+ "Date": "2016-08-19",
+ "Open": 2184.24,
+ "High": 2185,
+ "Low": 2175.13,
+ "Close": 2183.87,
+ "Volume": 1931006464
+ },
+ {
+ "Date": "2016-08-22",
+ "Open": 2181.58,
+ "High": 2185.15,
+ "Low": 2175.96,
+ "Close": 2182.64,
+ "Volume": 1656544128
+ },
+ {
+ "Date": "2016-08-23",
+ "Open": 2187.81,
+ "High": 2193.42,
+ "Low": 2186.8,
+ "Close": 2186.9,
+ "Volume": 1779357440
+ },
+ {
+ "Date": "2016-08-24",
+ "Open": 2185.09,
+ "High": 2186.66,
+ "Low": 2171.25,
+ "Close": 2175.44,
+ "Volume": 1799674112
+ },
+ {
+ "Date": "2016-08-25",
+ "Open": 2173.29,
+ "High": 2179,
+ "Low": 2169.74,
+ "Close": 2172.47,
+ "Volume": 1840802048
+ },
+ {
+ "Date": "2016-08-26",
+ "Open": 2175.1,
+ "High": 2187.94,
+ "Low": 2160.39,
+ "Close": 2169.04,
+ "Volume": 1887625728
+ },
+ {
+ "Date": "2016-08-29",
+ "Open": 2170.19,
+ "High": 2183.48,
+ "Low": 2170.19,
+ "Close": 2180.38,
+ "Volume": 1618994560
+ },
+ {
+ "Date": "2016-08-30",
+ "Open": 2179.45,
+ "High": 2182.27,
+ "Low": 2170.41,
+ "Close": 2176.12,
+ "Volume": 1756446848
+ },
+ {
+ "Date": "2016-08-31",
+ "Open": 2173.56,
+ "High": 2173.79,
+ "Low": 2161.35,
+ "Close": 2170.95,
+ "Volume": 2120131840
+ },
+ {
+ "Date": "2016-09-01",
+ "Open": 2171.33,
+ "High": 2173.56,
+ "Low": 2157.09,
+ "Close": 2170.86,
+ "Volume": 1957103744
+ },
+ {
+ "Date": "2016-09-02",
+ "Open": 2177.49,
+ "High": 2184.87,
+ "Low": 2173.59,
+ "Close": 2179.98,
+ "Volume": 1732106624
+ },
+ {
+ "Date": "2016-09-06",
+ "Open": 2181.61,
+ "High": 2186.57,
+ "Low": 2175.1,
+ "Close": 2186.48,
+ "Volume": 2105238144
+ },
+ {
+ "Date": "2016-09-07",
+ "Open": 2185.17,
+ "High": 2187.87,
+ "Low": 2179.07,
+ "Close": 2186.16,
+ "Volume": 1974227456
+ },
+ {
+ "Date": "2016-09-08",
+ "Open": 2182.76,
+ "High": 2184.94,
+ "Low": 2177.49,
+ "Close": 2181.3,
+ "Volume": 2201957120
+ },
+ {
+ "Date": "2016-09-09",
+ "Open": 2169.08,
+ "High": 2169.08,
+ "Low": 2127.81,
+ "Close": 2127.81,
+ "Volume": 2645011200
+ },
+ {
+ "Date": "2016-09-12",
+ "Open": 2120.86,
+ "High": 2163.3,
+ "Low": 2119.12,
+ "Close": 2159.04,
+ "Volume": 2499319808
+ },
+ {
+ "Date": "2016-09-13",
+ "Open": 2150.47,
+ "High": 2150.47,
+ "Low": 2120.27,
+ "Close": 2127.02,
+ "Volume": 2531286528
+ },
+ {
+ "Date": "2016-09-14",
+ "Open": 2127.86,
+ "High": 2141.33,
+ "Low": 2119.9,
+ "Close": 2125.77,
+ "Volume": 2320720896
+ },
+ {
+ "Date": "2016-09-15",
+ "Open": 2125.36,
+ "High": 2151.31,
+ "Low": 2122.36,
+ "Close": 2147.26,
+ "Volume": 2201538816
+ },
+ {
+ "Date": "2016-09-16",
+ "Open": 2146.48,
+ "High": 2146.48,
+ "Low": 2131.2,
+ "Close": 2139.16,
+ "Volume": 3236726528
+ },
+ {
+ "Date": "2016-09-19",
+ "Open": 2143.99,
+ "High": 2153.61,
+ "Low": 2135.91,
+ "Close": 2139.12,
+ "Volume": 1959898752
+ },
+ {
+ "Date": "2016-09-20",
+ "Open": 2145.94,
+ "High": 2150.8,
+ "Low": 2139.17,
+ "Close": 2139.76,
+ "Volume": 1883460352
+ },
+ {
+ "Date": "2016-09-21",
+ "Open": 2144.58,
+ "High": 2165.11,
+ "Low": 2139.57,
+ "Close": 2163.12,
+ "Volume": 2253918464
+ },
+ {
+ "Date": "2016-09-22",
+ "Open": 2170.94,
+ "High": 2179.99,
+ "Low": 2170.94,
+ "Close": 2177.18,
+ "Volume": 2058073472
+ },
+ {
+ "Date": "2016-09-23",
+ "Open": 2173.29,
+ "High": 2173.75,
+ "Low": 2163.97,
+ "Close": 2164.69,
+ "Volume": 1913135744
+ },
+ {
+ "Date": "2016-09-26",
+ "Open": 2158.54,
+ "High": 2158.54,
+ "Low": 2145.04,
+ "Close": 2146.1,
+ "Volume": 1912073216
+ },
+ {
+ "Date": "2016-09-27",
+ "Open": 2146.04,
+ "High": 2161.13,
+ "Low": 2141.55,
+ "Close": 2159.93,
+ "Volume": 2025992832
+ },
+ {
+ "Date": "2016-09-28",
+ "Open": 2161.85,
+ "High": 2172.4,
+ "Low": 2151.79,
+ "Close": 2171.37,
+ "Volume": 2168926976
+ },
+ {
+ "Date": "2016-09-29",
+ "Open": 2168.9,
+ "High": 2172.67,
+ "Low": 2145.2,
+ "Close": 2151.13,
+ "Volume": 2437071872
+ },
+ {
+ "Date": "2016-09-30",
+ "Open": 2156.51,
+ "High": 2175.3,
+ "Low": 2156.51,
+ "Close": 2168.27,
+ "Volume": 2703515136
+ },
+ {
+ "Date": "2016-10-03",
+ "Open": 2164.33,
+ "High": 2164.41,
+ "Low": 2154.77,
+ "Close": 2161.2,
+ "Volume": 1812869760
+ },
+ {
+ "Date": "2016-10-04",
+ "Open": 2163.37,
+ "High": 2165.46,
+ "Low": 2144.01,
+ "Close": 2150.49,
+ "Volume": 2150193408
+ },
+ {
+ "Date": "2016-10-05",
+ "Open": 2155.15,
+ "High": 2163.95,
+ "Low": 2155.15,
+ "Close": 2159.73,
+ "Volume": 2291128576
+ },
+ {
+ "Date": "2016-10-06",
+ "Open": 2158.22,
+ "High": 2162.93,
+ "Low": 2150.28,
+ "Close": 2160.77,
+ "Volume": 1998166528
+ },
+ {
+ "Date": "2016-10-07",
+ "Open": 2164.19,
+ "High": 2165.86,
+ "Low": 2144.85,
+ "Close": 2153.74,
+ "Volume": 2167220480
+ },
+ {
+ "Date": "2016-10-10",
+ "Open": 2160.39,
+ "High": 2169.6,
+ "Low": 2160.39,
+ "Close": 2163.66,
+ "Volume": 1739486848
+ },
+ {
+ "Date": "2016-10-11",
+ "Open": 2161.35,
+ "High": 2161.56,
+ "Low": 2128.84,
+ "Close": 2136.73,
+ "Volume": 2200365056
+ },
+ {
+ "Date": "2016-10-12",
+ "Open": 2137.67,
+ "High": 2145.36,
+ "Low": 2132.77,
+ "Close": 2139.18,
+ "Volume": 1808267264
+ },
+ {
+ "Date": "2016-10-13",
+ "Open": 2130.26,
+ "High": 2138.19,
+ "Low": 2114.72,
+ "Close": 2132.55,
+ "Volume": 2194414080
+ },
+ {
+ "Date": "2016-10-14",
+ "Open": 2139.68,
+ "High": 2149.19,
+ "Low": 2132.98,
+ "Close": 2132.98,
+ "Volume": 1978598272
+ },
+ {
+ "Date": "2016-10-17",
+ "Open": 2132.95,
+ "High": 2135.61,
+ "Low": 2124.43,
+ "Close": 2126.5,
+ "Volume": 1773241856
+ },
+ {
+ "Date": "2016-10-18",
+ "Open": 2138.31,
+ "High": 2144.38,
+ "Low": 2135.49,
+ "Close": 2139.6,
+ "Volume": 1907446656
+ },
+ {
+ "Date": "2016-10-19",
+ "Open": 2140.81,
+ "High": 2148.44,
+ "Low": 2138.15,
+ "Close": 2144.29,
+ "Volume": 2123730176
+ },
+ {
+ "Date": "2016-10-20",
+ "Open": 2142.51,
+ "High": 2147.18,
+ "Low": 2133.44,
+ "Close": 2141.34,
+ "Volume": 2243339264
+ },
+ {
+ "Date": "2016-10-21",
+ "Open": 2139.43,
+ "High": 2142.63,
+ "Low": 2130.09,
+ "Close": 2141.16,
+ "Volume": 2371039744
+ },
+ {
+ "Date": "2016-10-24",
+ "Open": 2148.5,
+ "High": 2154.79,
+ "Low": 2146.91,
+ "Close": 2151.33,
+ "Volume": 2041144960
+ },
+ {
+ "Date": "2016-10-25",
+ "Open": 2149.72,
+ "High": 2151.44,
+ "Low": 2141.93,
+ "Close": 2143.16,
+ "Volume": 2221949696
+ },
+ {
+ "Date": "2016-10-26",
+ "Open": 2136.97,
+ "High": 2145.73,
+ "Low": 2131.59,
+ "Close": 2139.43,
+ "Volume": 2276785920
+ },
+ {
+ "Date": "2016-10-27",
+ "Open": 2144.06,
+ "High": 2147.13,
+ "Low": 2132.52,
+ "Close": 2133.04,
+ "Volume": 2432343808
+ },
+ {
+ "Date": "2016-10-28",
+ "Open": 2132.23,
+ "High": 2140.72,
+ "Low": 2119.36,
+ "Close": 2126.41,
+ "Volume": 2506578688
+ },
+ {
+ "Date": "2016-10-31",
+ "Open": 2129.78,
+ "High": 2133.25,
+ "Low": 2125.53,
+ "Close": 2126.15,
+ "Volume": 2344049408
+ },
+ {
+ "Date": "2016-11-01",
+ "Open": 2128.68,
+ "High": 2131.45,
+ "Low": 2097.85,
+ "Close": 2111.72,
+ "Volume": 2548180736
+ },
+ {
+ "Date": "2016-11-02",
+ "Open": 2109.43,
+ "High": 2111.76,
+ "Low": 2094,
+ "Close": 2097.94,
+ "Volume": 2553802240
+ },
+ {
+ "Date": "2016-11-03",
+ "Open": 2098.8,
+ "High": 2102.56,
+ "Low": 2085.23,
+ "Close": 2088.66,
+ "Volume": 2372185344
+ },
+ {
+ "Date": "2016-11-04",
+ "Open": 2083.79,
+ "High": 2099.07,
+ "Low": 2083.79,
+ "Close": 2085.18,
+ "Volume": 2348968704
+ },
+ {
+ "Date": "2016-11-07",
+ "Open": 2100.59,
+ "High": 2132,
+ "Low": 2100.59,
+ "Close": 2131.52,
+ "Volume": 2297145088
+ },
+ {
+ "Date": "2016-11-08",
+ "Open": 2129.92,
+ "High": 2146.87,
+ "Low": 2123.56,
+ "Close": 2139.56,
+ "Volume": 2209966080
+ },
+ {
+ "Date": "2016-11-09",
+ "Open": 2131.56,
+ "High": 2170.1,
+ "Low": 2125.35,
+ "Close": 2163.26,
+ "Volume": 4005694976
+ },
+ {
+ "Date": "2016-11-10",
+ "Open": 2167.49,
+ "High": 2182.3,
+ "Low": 2151.17,
+ "Close": 2167.48,
+ "Volume": 4109172480
+ },
+ {
+ "Date": "2016-11-11",
+ "Open": 2162.71,
+ "High": 2165.92,
+ "Low": 2152.49,
+ "Close": 2164.45,
+ "Volume": 2969604096
+ },
+ {
+ "Date": "2016-11-14",
+ "Open": 2165.64,
+ "High": 2171.36,
+ "Low": 2156.08,
+ "Close": 2164.2,
+ "Volume": 3366620928
+ },
+ {
+ "Date": "2016-11-15",
+ "Open": 2168.29,
+ "High": 2180.84,
+ "Low": 2166.38,
+ "Close": 2180.39,
+ "Volume": 2775859712
+ },
+ {
+ "Date": "2016-11-16",
+ "Open": 2177.53,
+ "High": 2179.22,
+ "Low": 2172.2,
+ "Close": 2176.94,
+ "Volume": 2318653184
+ },
+ {
+ "Date": "2016-11-17",
+ "Open": 2178.61,
+ "High": 2188.06,
+ "Low": 2176.65,
+ "Close": 2187.12,
+ "Volume": 2398330112
+ },
+ {
+ "Date": "2016-11-18",
+ "Open": 2186.85,
+ "High": 2189.89,
+ "Low": 2180.38,
+ "Close": 2181.9,
+ "Volume": 2279865600
+ },
+ {
+ "Date": "2016-11-21",
+ "Open": 2186.43,
+ "High": 2198.7,
+ "Low": 2186.43,
+ "Close": 2198.18,
+ "Volume": 2155790592
+ },
+ {
+ "Date": "2016-11-22",
+ "Open": 2201.56,
+ "High": 2204.8,
+ "Low": 2194.51,
+ "Close": 2202.94,
+ "Volume": 2367868160
+ },
+ {
+ "Date": "2016-11-23",
+ "Open": 2198.55,
+ "High": 2204.72,
+ "Low": 2194.51,
+ "Close": 2204.72,
+ "Volume": 2025997824
+ },
+ {
+ "Date": "2016-11-25",
+ "Open": 2206.27,
+ "High": 2213.35,
+ "Low": 2206.27,
+ "Close": 2213.35,
+ "Volume": 918077184
+ },
+ {
+ "Date": "2016-11-28",
+ "Open": 2210.21,
+ "High": 2211.14,
+ "Low": 2200.36,
+ "Close": 2201.72,
+ "Volume": 2044286464
+ },
+ {
+ "Date": "2016-11-29",
+ "Open": 2200.76,
+ "High": 2210.46,
+ "Low": 2198.15,
+ "Close": 2204.66,
+ "Volume": 2097645952
+ },
+ {
+ "Date": "2016-11-30",
+ "Open": 2204.97,
+ "High": 2214.1,
+ "Low": 2198.81,
+ "Close": 2198.81,
+ "Volume": 3233360640
+ },
+ {
+ "Date": "2016-12-01",
+ "Open": 2200.17,
+ "High": 2202.6,
+ "Low": 2187.44,
+ "Close": 2191.08,
+ "Volume": 3047964160
+ },
+ {
+ "Date": "2016-12-02",
+ "Open": 2191.12,
+ "High": 2197.95,
+ "Low": 2188.37,
+ "Close": 2191.95,
+ "Volume": 2201452544
+ },
+ {
+ "Date": "2016-12-05",
+ "Open": 2200.65,
+ "High": 2209.42,
+ "Low": 2199.97,
+ "Close": 2204.71,
+ "Volume": 2356914176
+ },
+ {
+ "Date": "2016-12-06",
+ "Open": 2207.26,
+ "High": 2212.78,
+ "Low": 2202.21,
+ "Close": 2212.23,
+ "Volume": 2171501056
+ },
+ {
+ "Date": "2016-12-07",
+ "Open": 2210.72,
+ "High": 2241.63,
+ "Low": 2208.93,
+ "Close": 2241.35,
+ "Volume": 2729167872
+ },
+ {
+ "Date": "2016-12-08",
+ "Open": 2241.13,
+ "High": 2251.69,
+ "Low": 2237.57,
+ "Close": 2246.19,
+ "Volume": 2429662464
+ },
+ {
+ "Date": "2016-12-09",
+ "Open": 2249.73,
+ "High": 2259.8,
+ "Low": 2249.23,
+ "Close": 2259.53,
+ "Volume": 2183940608
+ },
+ {
+ "Date": "2016-12-12",
+ "Open": 2258.83,
+ "High": 2264.03,
+ "Low": 2252.37,
+ "Close": 2256.96,
+ "Volume": 2351838464
+ },
+ {
+ "Date": "2016-12-13",
+ "Open": 2263.32,
+ "High": 2277.53,
+ "Low": 2263.32,
+ "Close": 2271.72,
+ "Volume": 2328953600
+ },
+ {
+ "Date": "2016-12-14",
+ "Open": 2268.35,
+ "High": 2276.2,
+ "Low": 2248.44,
+ "Close": 2253.28,
+ "Volume": 2683481856
+ },
+ {
+ "Date": "2016-12-15",
+ "Open": 2253.77,
+ "High": 2272.12,
+ "Low": 2253.77,
+ "Close": 2262.03,
+ "Volume": 2420324864
+ },
+ {
+ "Date": "2016-12-16",
+ "Open": 2266.81,
+ "High": 2268.05,
+ "Low": 2254.24,
+ "Close": 2258.07,
+ "Volume": 3701841408
+ },
+ {
+ "Date": "2016-12-19",
+ "Open": 2259.24,
+ "High": 2267.47,
+ "Low": 2258.21,
+ "Close": 2262.53,
+ "Volume": 1874405504
+ },
+ {
+ "Date": "2016-12-20",
+ "Open": 2266.5,
+ "High": 2272.56,
+ "Low": 2266.14,
+ "Close": 2270.76,
+ "Volume": 1813670784
+ },
+ {
+ "Date": "2016-12-21",
+ "Open": 2270.54,
+ "High": 2271.23,
+ "Low": 2265.15,
+ "Close": 2265.18,
+ "Volume": 1580487680
+ },
+ {
+ "Date": "2016-12-22",
+ "Open": 2262.93,
+ "High": 2263.18,
+ "Low": 2256.08,
+ "Close": 2260.96,
+ "Volume": 1712876544
+ },
+ {
+ "Date": "2016-12-23",
+ "Open": 2260.25,
+ "High": 2263.79,
+ "Low": 2258.84,
+ "Close": 2263.79,
+ "Volume": 1080749824
+ },
+ {
+ "Date": "2016-12-27",
+ "Open": 2266.23,
+ "High": 2273.82,
+ "Low": 2266.15,
+ "Close": 2268.88,
+ "Volume": 1091082112
+ },
+ {
+ "Date": "2016-12-28",
+ "Open": 2270.23,
+ "High": 2271.31,
+ "Low": 2249.11,
+ "Close": 2249.92,
+ "Volume": 1354202624
+ },
+ {
+ "Date": "2016-12-29",
+ "Open": 2249.5,
+ "High": 2254.51,
+ "Low": 2244.56,
+ "Close": 2249.26,
+ "Volume": 1265836288
+ },
+ {
+ "Date": "2016-12-30",
+ "Open": 2251.61,
+ "High": 2253.58,
+ "Low": 2233.62,
+ "Close": 2238.83,
+ "Volume": 1579249152
+ },
+ {
+ "Date": "2017-01-03",
+ "Open": 2251.57,
+ "High": 2263.88,
+ "Low": 2245.13,
+ "Close": 2257.83,
+ "Volume": 2272941824
+ },
+ {
+ "Date": "2017-01-04",
+ "Open": 2261.6,
+ "High": 2272.82,
+ "Low": 2261.6,
+ "Close": 2270.75,
+ "Volume": 2106710272
+ },
+ {
+ "Date": "2017-01-05",
+ "Open": 2268.18,
+ "High": 2271.5,
+ "Low": 2260.45,
+ "Close": 2269,
+ "Volume": 2205124864
+ },
+ {
+ "Date": "2017-01-06",
+ "Open": 2271.14,
+ "High": 2282.1,
+ "Low": 2264.06,
+ "Close": 2276.98,
+ "Volume": 1953086080
+ },
+ {
+ "Date": "2017-01-09",
+ "Open": 2273.59,
+ "High": 2275.49,
+ "Low": 2268.9,
+ "Close": 2268.9,
+ "Volume": 1912243456
+ },
+ {
+ "Date": "2017-01-10",
+ "Open": 2269.72,
+ "High": 2279.27,
+ "Low": 2265.27,
+ "Close": 2268.9,
+ "Volume": 2135157760
+ },
+ {
+ "Date": "2017-01-11",
+ "Open": 2268.6,
+ "High": 2275.32,
+ "Low": 2260.83,
+ "Close": 2275.32,
+ "Volume": 2117377024
+ },
+ {
+ "Date": "2017-01-12",
+ "Open": 2271.14,
+ "High": 2271.78,
+ "Low": 2254.25,
+ "Close": 2270.44,
+ "Volume": 1933571200
+ },
+ {
+ "Date": "2017-01-13",
+ "Open": 2272.74,
+ "High": 2278.68,
+ "Low": 2271.51,
+ "Close": 2274.64,
+ "Volume": 1786215552
+ },
+ {
+ "Date": "2017-01-17",
+ "Open": 2269.14,
+ "High": 2272.08,
+ "Low": 2262.81,
+ "Close": 2267.89,
+ "Volume": 2209489920
+ },
+ {
+ "Date": "2017-01-18",
+ "Open": 2269.14,
+ "High": 2272.01,
+ "Low": 2263.35,
+ "Close": 2271.89,
+ "Volume": 2000724736
+ },
+ {
+ "Date": "2017-01-19",
+ "Open": 2271.9,
+ "High": 2274.33,
+ "Low": 2258.41,
+ "Close": 2263.69,
+ "Volume": 2038185344
+ },
+ {
+ "Date": "2017-01-20",
+ "Open": 2269.96,
+ "High": 2276.96,
+ "Low": 2265.01,
+ "Close": 2271.31,
+ "Volume": 2347802880
+ },
+ {
+ "Date": "2017-01-23",
+ "Open": 2267.78,
+ "High": 2271.78,
+ "Low": 2257.02,
+ "Close": 2265.2,
+ "Volume": 2008560256
+ },
+ {
+ "Date": "2017-01-24",
+ "Open": 2267.88,
+ "High": 2284.63,
+ "Low": 2266.68,
+ "Close": 2280.07,
+ "Volume": 2233119232
+ },
+ {
+ "Date": "2017-01-25",
+ "Open": 2288.88,
+ "High": 2299.55,
+ "Low": 2288.88,
+ "Close": 2298.37,
+ "Volume": 2502677760
+ },
+ {
+ "Date": "2017-01-26",
+ "Open": 2298.63,
+ "High": 2300.99,
+ "Low": 2294.08,
+ "Close": 2296.68,
+ "Volume": 2335832320
+ },
+ {
+ "Date": "2017-01-27",
+ "Open": 2299.02,
+ "High": 2299.02,
+ "Low": 2291.62,
+ "Close": 2294.69,
+ "Volume": 2001056384
+ },
+ {
+ "Date": "2017-01-30",
+ "Open": 2286.01,
+ "High": 2286.01,
+ "Low": 2268.04,
+ "Close": 2280.9,
+ "Volume": 2097460480
+ },
+ {
+ "Date": "2017-01-31",
+ "Open": 2274.02,
+ "High": 2279.09,
+ "Low": 2267.21,
+ "Close": 2278.87,
+ "Volume": 2500373504
+ },
+ {
+ "Date": "2017-02-01",
+ "Open": 2285.59,
+ "High": 2289.14,
+ "Low": 2272.44,
+ "Close": 2279.55,
+ "Volume": 2472856832
+ },
+ {
+ "Date": "2017-02-02",
+ "Open": 2276.69,
+ "High": 2283.97,
+ "Low": 2271.65,
+ "Close": 2280.85,
+ "Volume": 2287331328
+ },
+ {
+ "Date": "2017-02-03",
+ "Open": 2288.54,
+ "High": 2298.31,
+ "Low": 2287.88,
+ "Close": 2297.42,
+ "Volume": 2224317696
+ },
+ {
+ "Date": "2017-02-06",
+ "Open": 2294.28,
+ "High": 2296.18,
+ "Low": 2288.57,
+ "Close": 2292.56,
+ "Volume": 1906878848
+ },
+ {
+ "Date": "2017-02-07",
+ "Open": 2295.87,
+ "High": 2299.4,
+ "Low": 2290.16,
+ "Close": 2293.08,
+ "Volume": 2073576704
+ },
+ {
+ "Date": "2017-02-08",
+ "Open": 2289.55,
+ "High": 2295.91,
+ "Low": 2285.38,
+ "Close": 2294.67,
+ "Volume": 2111531136
+ },
+ {
+ "Date": "2017-02-09",
+ "Open": 2296.7,
+ "High": 2311.08,
+ "Low": 2296.61,
+ "Close": 2307.87,
+ "Volume": 2113477120
+ },
+ {
+ "Date": "2017-02-10",
+ "Open": 2312.27,
+ "High": 2319.23,
+ "Low": 2311.1,
+ "Close": 2316.1,
+ "Volume": 2088398208
+ },
+ {
+ "Date": "2017-02-13",
+ "Open": 2321.72,
+ "High": 2331.58,
+ "Low": 2321.42,
+ "Close": 2328.25,
+ "Volume": 1964297984
+ },
+ {
+ "Date": "2017-02-14",
+ "Open": 2326.12,
+ "High": 2337.58,
+ "Low": 2322.17,
+ "Close": 2337.58,
+ "Volume": 2177956864
+ },
+ {
+ "Date": "2017-02-15",
+ "Open": 2335.58,
+ "High": 2351.3,
+ "Low": 2334.81,
+ "Close": 2349.25,
+ "Volume": 2247490560
+ },
+ {
+ "Date": "2017-02-16",
+ "Open": 2349.64,
+ "High": 2351.31,
+ "Low": 2338.87,
+ "Close": 2347.22,
+ "Volume": 2088580352
+ },
+ {
+ "Date": "2017-02-17",
+ "Open": 2343.01,
+ "High": 2351.16,
+ "Low": 2339.58,
+ "Close": 2351.16,
+ "Volume": 2123549568
+ },
+ {
+ "Date": "2017-02-21",
+ "Open": 2354.91,
+ "High": 2366.71,
+ "Low": 2354.91,
+ "Close": 2365.38,
+ "Volume": 2111784192
+ },
+ {
+ "Date": "2017-02-22",
+ "Open": 2361.11,
+ "High": 2365.13,
+ "Low": 2358.34,
+ "Close": 2362.82,
+ "Volume": 1953542528
+ },
+ {
+ "Date": "2017-02-23",
+ "Open": 2367.5,
+ "High": 2368.26,
+ "Low": 2355.09,
+ "Close": 2363.81,
+ "Volume": 2201595392
+ },
+ {
+ "Date": "2017-02-24",
+ "Open": 2355.73,
+ "High": 2367.34,
+ "Low": 2352.87,
+ "Close": 2367.34,
+ "Volume": 2189852928
+ },
+ {
+ "Date": "2017-02-27",
+ "Open": 2365.23,
+ "High": 2371.54,
+ "Low": 2361.87,
+ "Close": 2369.75,
+ "Volume": 1907475840
+ },
+ {
+ "Date": "2017-02-28",
+ "Open": 2366.08,
+ "High": 2367.79,
+ "Low": 2358.96,
+ "Close": 2363.64,
+ "Volume": 2480436224
+ },
+ {
+ "Date": "2017-03-01",
+ "Open": 2380.13,
+ "High": 2400.98,
+ "Low": 2380.13,
+ "Close": 2395.96,
+ "Volume": 2530621184
+ },
+ {
+ "Date": "2017-03-02",
+ "Open": 2394.75,
+ "High": 2394.75,
+ "Low": 2380.17,
+ "Close": 2381.92,
+ "Volume": 2116989568
+ },
+ {
+ "Date": "2017-03-03",
+ "Open": 2380.92,
+ "High": 2383.89,
+ "Low": 2375.39,
+ "Close": 2383.12,
+ "Volume": 1832951040
+ },
+ {
+ "Date": "2017-03-06",
+ "Open": 2375.23,
+ "High": 2378.8,
+ "Low": 2367.98,
+ "Close": 2375.31,
+ "Volume": 1902055936
+ },
+ {
+ "Date": "2017-03-07",
+ "Open": 2370.74,
+ "High": 2375.12,
+ "Low": 2365.51,
+ "Close": 2368.39,
+ "Volume": 1919688960
+ },
+ {
+ "Date": "2017-03-08",
+ "Open": 2369.81,
+ "High": 2373.09,
+ "Low": 2361.01,
+ "Close": 2362.98,
+ "Volume": 2081860864
+ },
+ {
+ "Date": "2017-03-09",
+ "Open": 2363.49,
+ "High": 2369.08,
+ "Low": 2354.54,
+ "Close": 2364.87,
+ "Volume": 2017898624
+ },
+ {
+ "Date": "2017-03-10",
+ "Open": 2372.52,
+ "High": 2376.86,
+ "Low": 2363.04,
+ "Close": 2372.6,
+ "Volume": 2037162240
+ },
+ {
+ "Date": "2017-03-13",
+ "Open": 2371.56,
+ "High": 2374.42,
+ "Low": 2368.52,
+ "Close": 2373.47,
+ "Volume": 1851340160
+ },
+ {
+ "Date": "2017-03-14",
+ "Open": 2368.55,
+ "High": 2368.55,
+ "Low": 2358.18,
+ "Close": 2365.45,
+ "Volume": 1683985280
+ },
+ {
+ "Date": "2017-03-15",
+ "Open": 2370.34,
+ "High": 2390.01,
+ "Low": 2368.94,
+ "Close": 2385.26,
+ "Volume": 2171588608
+ },
+ {
+ "Date": "2017-03-16",
+ "Open": 2387.71,
+ "High": 2388.1,
+ "Low": 2377.18,
+ "Close": 2381.38,
+ "Volume": 1893337344
+ },
+ {
+ "Date": "2017-03-17",
+ "Open": 2383.71,
+ "High": 2385.71,
+ "Low": 2377.64,
+ "Close": 2378.25,
+ "Volume": 3311933952
+ },
+ {
+ "Date": "2017-03-20",
+ "Open": 2378.24,
+ "High": 2379.55,
+ "Low": 2369.66,
+ "Close": 2373.47,
+ "Volume": 1831761280
+ },
+ {
+ "Date": "2017-03-21",
+ "Open": 2379.32,
+ "High": 2381.93,
+ "Low": 2341.9,
+ "Close": 2344.02,
+ "Volume": 2653769984
+ },
+ {
+ "Date": "2017-03-22",
+ "Open": 2343,
+ "High": 2351.81,
+ "Low": 2336.45,
+ "Close": 2348.45,
+ "Volume": 2134262912
+ },
+ {
+ "Date": "2017-03-23",
+ "Open": 2345.97,
+ "High": 2358.92,
+ "Low": 2342.13,
+ "Close": 2345.96,
+ "Volume": 1920105344
+ },
+ {
+ "Date": "2017-03-24",
+ "Open": 2350.42,
+ "High": 2356.22,
+ "Low": 2335.74,
+ "Close": 2343.98,
+ "Volume": 1913022976
+ },
+ {
+ "Date": "2017-03-27",
+ "Open": 2329.11,
+ "High": 2344.9,
+ "Low": 2322.25,
+ "Close": 2341.59,
+ "Volume": 1927296640
+ },
+ {
+ "Date": "2017-03-28",
+ "Open": 2339.79,
+ "High": 2363.78,
+ "Low": 2337.63,
+ "Close": 2358.57,
+ "Volume": 1946355328
+ },
+ {
+ "Date": "2017-03-29",
+ "Open": 2356.54,
+ "High": 2363.36,
+ "Low": 2352.94,
+ "Close": 2361.13,
+ "Volume": 1729683968
+ },
+ {
+ "Date": "2017-03-30",
+ "Open": 2361.31,
+ "High": 2370.42,
+ "Low": 2358.58,
+ "Close": 2368.06,
+ "Volume": 1845881856
+ },
+ {
+ "Date": "2017-03-31",
+ "Open": 2364.82,
+ "High": 2370.35,
+ "Low": 2362.6,
+ "Close": 2362.72,
+ "Volume": 1978987648
+ },
+ {
+ "Date": "2017-04-03",
+ "Open": 2362.34,
+ "High": 2365.87,
+ "Low": 2344.73,
+ "Close": 2358.84,
+ "Volume": 2038502144
+ },
+ {
+ "Date": "2017-04-04",
+ "Open": 2354.76,
+ "High": 2360.53,
+ "Low": 2350.72,
+ "Close": 2360.16,
+ "Volume": 1825666816
+ },
+ {
+ "Date": "2017-04-05",
+ "Open": 2366.59,
+ "High": 2378.36,
+ "Low": 2350.52,
+ "Close": 2352.95,
+ "Volume": 2100948480
+ },
+ {
+ "Date": "2017-04-06",
+ "Open": 2353.79,
+ "High": 2364.16,
+ "Low": 2348.9,
+ "Close": 2357.49,
+ "Volume": 1926834432
+ },
+ {
+ "Date": "2017-04-07",
+ "Open": 2356.59,
+ "High": 2363.76,
+ "Low": 2350.74,
+ "Close": 2355.54,
+ "Volume": 1735796224
+ },
+ {
+ "Date": "2017-04-10",
+ "Open": 2357.16,
+ "High": 2366.37,
+ "Low": 2351.5,
+ "Close": 2357.16,
+ "Volume": 1614571520
+ },
+ {
+ "Date": "2017-04-11",
+ "Open": 2353.92,
+ "High": 2355.22,
+ "Low": 2337.25,
+ "Close": 2353.78,
+ "Volume": 1815533824
+ },
+ {
+ "Date": "2017-04-12",
+ "Open": 2352.15,
+ "High": 2352.72,
+ "Low": 2341.18,
+ "Close": 2344.93,
+ "Volume": 1896980352
+ },
+ {
+ "Date": "2017-04-13",
+ "Open": 2341.98,
+ "High": 2348.26,
+ "Low": 2328.95,
+ "Close": 2328.95,
+ "Volume": 1765447936
+ },
+ {
+ "Date": "2017-04-17",
+ "Open": 2332.62,
+ "High": 2349.14,
+ "Low": 2332.51,
+ "Close": 2349.01,
+ "Volume": 1625651840
+ },
+ {
+ "Date": "2017-04-18",
+ "Open": 2342.53,
+ "High": 2348.35,
+ "Low": 2334.54,
+ "Close": 2342.19,
+ "Volume": 1899767168
+ },
+ {
+ "Date": "2017-04-19",
+ "Open": 2346.79,
+ "High": 2352.63,
+ "Low": 2335.05,
+ "Close": 2338.17,
+ "Volume": 1956916096
+ },
+ {
+ "Date": "2017-04-20",
+ "Open": 2342.69,
+ "High": 2361.37,
+ "Low": 2340.91,
+ "Close": 2355.84,
+ "Volume": 2085807104
+ },
+ {
+ "Date": "2017-04-21",
+ "Open": 2354.74,
+ "High": 2356.18,
+ "Low": 2344.51,
+ "Close": 2348.69,
+ "Volume": 2089502464
+ },
+ {
+ "Date": "2017-04-24",
+ "Open": 2370.33,
+ "High": 2376.98,
+ "Low": 2369.19,
+ "Close": 2374.15,
+ "Volume": 2260554496
+ },
+ {
+ "Date": "2017-04-25",
+ "Open": 2381.51,
+ "High": 2392.48,
+ "Low": 2381.15,
+ "Close": 2388.61,
+ "Volume": 2300644864
+ },
+ {
+ "Date": "2017-04-26",
+ "Open": 2388.98,
+ "High": 2398.16,
+ "Low": 2386.76,
+ "Close": 2387.45,
+ "Volume": 2236851712
+ },
+ {
+ "Date": "2017-04-27",
+ "Open": 2389.7,
+ "High": 2392.1,
+ "Low": 2382.68,
+ "Close": 2388.77,
+ "Volume": 2194168576
+ },
+ {
+ "Date": "2017-04-28",
+ "Open": 2393.68,
+ "High": 2393.68,
+ "Low": 2382.36,
+ "Close": 2384.2,
+ "Volume": 2231283200
+ },
+ {
+ "Date": "2017-05-01",
+ "Open": 2388.5,
+ "High": 2394.49,
+ "Low": 2384.83,
+ "Close": 2388.33,
+ "Volume": 1893706496
+ },
+ {
+ "Date": "2017-05-02",
+ "Open": 2391.05,
+ "High": 2392.93,
+ "Low": 2385.82,
+ "Close": 2391.17,
+ "Volume": 2404150528
+ },
+ {
+ "Date": "2017-05-03",
+ "Open": 2386.5,
+ "High": 2389.82,
+ "Low": 2379.75,
+ "Close": 2388.13,
+ "Volume": 2273200640
+ },
+ {
+ "Date": "2017-05-04",
+ "Open": 2389.79,
+ "High": 2391.43,
+ "Low": 2380.35,
+ "Close": 2389.52,
+ "Volume": 2233778176
+ },
+ {
+ "Date": "2017-05-05",
+ "Open": 2392.37,
+ "High": 2399.29,
+ "Low": 2389.38,
+ "Close": 2399.29,
+ "Volume": 1820351232
+ },
+ {
+ "Date": "2017-05-08",
+ "Open": 2399.94,
+ "High": 2401.36,
+ "Low": 2393.92,
+ "Close": 2399.38,
+ "Volume": 1838573952
+ },
+ {
+ "Date": "2017-05-09",
+ "Open": 2401.58,
+ "High": 2403.87,
+ "Low": 2392.44,
+ "Close": 2396.92,
+ "Volume": 1869798144
+ },
+ {
+ "Date": "2017-05-10",
+ "Open": 2396.79,
+ "High": 2399.74,
+ "Low": 2392.79,
+ "Close": 2399.63,
+ "Volume": 1977227776
+ },
+ {
+ "Date": "2017-05-11",
+ "Open": 2394.84,
+ "High": 2395.72,
+ "Low": 2381.74,
+ "Close": 2394.44,
+ "Volume": 2013281536
+ },
+ {
+ "Date": "2017-05-12",
+ "Open": 2392.44,
+ "High": 2392.44,
+ "Low": 2387.19,
+ "Close": 2390.9,
+ "Volume": 1789224448
+ },
+ {
+ "Date": "2017-05-15",
+ "Open": 2393.98,
+ "High": 2404.05,
+ "Low": 2393.94,
+ "Close": 2402.32,
+ "Volume": 1903299968
+ },
+ {
+ "Date": "2017-05-16",
+ "Open": 2404.55,
+ "High": 2405.77,
+ "Low": 2396.05,
+ "Close": 2400.67,
+ "Volume": 2040382464
+ },
+ {
+ "Date": "2017-05-17",
+ "Open": 2382.95,
+ "High": 2384.87,
+ "Low": 2356.21,
+ "Close": 2357.03,
+ "Volume": 2711329280
+ },
+ {
+ "Date": "2017-05-18",
+ "Open": 2354.69,
+ "High": 2375.74,
+ "Low": 2352.72,
+ "Close": 2365.72,
+ "Volume": 2331126272
+ },
+ {
+ "Date": "2017-05-19",
+ "Open": 2371.37,
+ "High": 2389.06,
+ "Low": 2370.43,
+ "Close": 2381.73,
+ "Volume": 2250864128
+ },
+ {
+ "Date": "2017-05-22",
+ "Open": 2387.21,
+ "High": 2395.46,
+ "Low": 2386.92,
+ "Close": 2394.02,
+ "Volume": 1854126336
+ },
+ {
+ "Date": "2017-05-23",
+ "Open": 2397.04,
+ "High": 2400.85,
+ "Low": 2393.88,
+ "Close": 2398.42,
+ "Volume": 1768424960
+ },
+ {
+ "Date": "2017-05-24",
+ "Open": 2401.41,
+ "High": 2405.58,
+ "Low": 2397.99,
+ "Close": 2404.39,
+ "Volume": 1794019456
+ },
+ {
+ "Date": "2017-05-25",
+ "Open": 2409.54,
+ "High": 2418.71,
+ "Low": 2408.01,
+ "Close": 2415.07,
+ "Volume": 2008206720
+ },
+ {
+ "Date": "2017-05-26",
+ "Open": 2414.5,
+ "High": 2416.68,
+ "Low": 2412.2,
+ "Close": 2415.82,
+ "Volume": 1521837696
+ },
+ {
+ "Date": "2017-05-30",
+ "Open": 2411.67,
+ "High": 2415.26,
+ "Low": 2409.43,
+ "Close": 2412.91,
+ "Volume": 1771812608
+ },
+ {
+ "Date": "2017-05-31",
+ "Open": 2415.63,
+ "High": 2415.99,
+ "Low": 2403.59,
+ "Close": 2411.8,
+ "Volume": 2604052992
+ },
+ {
+ "Date": "2017-06-01",
+ "Open": 2415.65,
+ "High": 2430.06,
+ "Low": 2413.54,
+ "Close": 2430.06,
+ "Volume": 2123894528
+ },
+ {
+ "Date": "2017-06-02",
+ "Open": 2431.28,
+ "High": 2440.23,
+ "Low": 2427.71,
+ "Close": 2439.07,
+ "Volume": 2014009984
+ },
+ {
+ "Date": "2017-06-05",
+ "Open": 2437.83,
+ "High": 2439.55,
+ "Low": 2434.32,
+ "Close": 2436.1,
+ "Volume": 1737268352
+ },
+ {
+ "Date": "2017-06-06",
+ "Open": 2431.92,
+ "High": 2436.21,
+ "Low": 2428.12,
+ "Close": 2429.33,
+ "Volume": 1979733248
+ },
+ {
+ "Date": "2017-06-07",
+ "Open": 2432.03,
+ "High": 2435.28,
+ "Low": 2424.75,
+ "Close": 2433.14,
+ "Volume": 2079331328
+ },
+ {
+ "Date": "2017-06-08",
+ "Open": 2434.27,
+ "High": 2439.27,
+ "Low": 2427.94,
+ "Close": 2433.79,
+ "Volume": 2247331328
+ },
+ {
+ "Date": "2017-06-09",
+ "Open": 2436.39,
+ "High": 2446.2,
+ "Low": 2415.7,
+ "Close": 2431.77,
+ "Volume": 2616946432
+ },
+ {
+ "Date": "2017-06-12",
+ "Open": 2425.88,
+ "High": 2430.38,
+ "Low": 2419.97,
+ "Close": 2429.39,
+ "Volume": 2698832640
+ },
+ {
+ "Date": "2017-06-13",
+ "Open": 2434.15,
+ "High": 2441.49,
+ "Low": 2431.28,
+ "Close": 2440.35,
+ "Volume": 2075879040
+ },
+ {
+ "Date": "2017-06-14",
+ "Open": 2443.75,
+ "High": 2443.75,
+ "Low": 2428.34,
+ "Close": 2437.92,
+ "Volume": 2074309376
+ },
+ {
+ "Date": "2017-06-15",
+ "Open": 2424.14,
+ "High": 2433.95,
+ "Low": 2418.53,
+ "Close": 2432.46,
+ "Volume": 2003705344
+ },
+ {
+ "Date": "2017-06-16",
+ "Open": 2431.24,
+ "High": 2433.15,
+ "Low": 2422.88,
+ "Close": 2433.15,
+ "Volume": 3266928640
+ },
+ {
+ "Date": "2017-06-19",
+ "Open": 2442.55,
+ "High": 2453.82,
+ "Low": 2441.79,
+ "Close": 2453.46,
+ "Volume": 1892631168
+ },
+ {
+ "Date": "2017-06-20",
+ "Open": 2450.66,
+ "High": 2450.66,
+ "Low": 2436.6,
+ "Close": 2437.03,
+ "Volume": 1987042688
+ },
+ {
+ "Date": "2017-06-21",
+ "Open": 2439.31,
+ "High": 2442.23,
+ "Low": 2430.74,
+ "Close": 2435.61,
+ "Volume": 2194599168
+ },
+ {
+ "Date": "2017-06-22",
+ "Open": 2437.4,
+ "High": 2441.62,
+ "Low": 2433.27,
+ "Close": 2434.5,
+ "Volume": 1985133184
+ },
+ {
+ "Date": "2017-06-23",
+ "Open": 2434.65,
+ "High": 2441.4,
+ "Low": 2431.11,
+ "Close": 2438.3,
+ "Volume": 2956101376
+ },
+ {
+ "Date": "2017-06-26",
+ "Open": 2443.32,
+ "High": 2450.42,
+ "Low": 2437.03,
+ "Close": 2439.07,
+ "Volume": 1804263296
+ },
+ {
+ "Date": "2017-06-27",
+ "Open": 2436.34,
+ "High": 2440.15,
+ "Low": 2419.38,
+ "Close": 2419.38,
+ "Volume": 2024070144
+ },
+ {
+ "Date": "2017-06-28",
+ "Open": 2428.7,
+ "High": 2442.97,
+ "Low": 2428.02,
+ "Close": 2440.69,
+ "Volume": 1980098560
+ },
+ {
+ "Date": "2017-06-29",
+ "Open": 2442.38,
+ "High": 2442.73,
+ "Low": 2405.7,
+ "Close": 2419.7,
+ "Volume": 2440091136
+ },
+ {
+ "Date": "2017-06-30",
+ "Open": 2429.2,
+ "High": 2432.71,
+ "Low": 2421.65,
+ "Close": 2423.41,
+ "Volume": 2067703040
+ },
+ {
+ "Date": "2017-07-03",
+ "Open": 2431.39,
+ "High": 2439.17,
+ "Low": 2428.69,
+ "Close": 2429.01,
+ "Volume": 1134215936
+ },
+ {
+ "Date": "2017-07-05",
+ "Open": 2430.78,
+ "High": 2434.9,
+ "Low": 2422.05,
+ "Close": 2432.54,
+ "Volume": 2002702208
+ },
+ {
+ "Date": "2017-07-06",
+ "Open": 2423.44,
+ "High": 2424.28,
+ "Low": 2407.7,
+ "Close": 2409.75,
+ "Volume": 2020235776
+ },
+ {
+ "Date": "2017-07-07",
+ "Open": 2413.52,
+ "High": 2426.92,
+ "Low": 2413.52,
+ "Close": 2425.18,
+ "Volume": 1702516480
+ },
+ {
+ "Date": "2017-07-10",
+ "Open": 2424.51,
+ "High": 2432,
+ "Low": 2422.27,
+ "Close": 2427.43,
+ "Volume": 1770907648
+ },
+ {
+ "Date": "2017-07-11",
+ "Open": 2427.35,
+ "High": 2429.3,
+ "Low": 2412.79,
+ "Close": 2425.53,
+ "Volume": 1740697984
+ },
+ {
+ "Date": "2017-07-12",
+ "Open": 2435.75,
+ "High": 2445.76,
+ "Low": 2435.75,
+ "Close": 2443.25,
+ "Volume": 1863765888
+ },
+ {
+ "Date": "2017-07-13",
+ "Open": 2444.99,
+ "High": 2449.32,
+ "Low": 2441.69,
+ "Close": 2447.83,
+ "Volume": 1844931968
+ },
+ {
+ "Date": "2017-07-14",
+ "Open": 2449.16,
+ "High": 2463.54,
+ "Low": 2446.69,
+ "Close": 2459.27,
+ "Volume": 1668158976
+ },
+ {
+ "Date": "2017-07-17",
+ "Open": 2459.5,
+ "High": 2462.82,
+ "Low": 2457.16,
+ "Close": 2459.14,
+ "Volume": 1658359424
+ },
+ {
+ "Date": "2017-07-18",
+ "Open": 2455.88,
+ "High": 2460.92,
+ "Low": 2450.34,
+ "Close": 2460.61,
+ "Volume": 1729668352
+ },
+ {
+ "Date": "2017-07-19",
+ "Open": 2463.85,
+ "High": 2473.83,
+ "Low": 2463.85,
+ "Close": 2473.83,
+ "Volume": 1859185664
+ },
+ {
+ "Date": "2017-07-20",
+ "Open": 2475.56,
+ "High": 2477.62,
+ "Low": 2468.43,
+ "Close": 2473.45,
+ "Volume": 2030675712
+ },
+ {
+ "Date": "2017-07-21",
+ "Open": 2467.4,
+ "High": 2472.54,
+ "Low": 2465.06,
+ "Close": 2472.54,
+ "Volume": 1946345344
+ },
+ {
+ "Date": "2017-07-24",
+ "Open": 2472.04,
+ "High": 2473.1,
+ "Low": 2466.32,
+ "Close": 2469.91,
+ "Volume": 1792923520
+ },
+ {
+ "Date": "2017-07-25",
+ "Open": 2477.88,
+ "High": 2481.24,
+ "Low": 2474.91,
+ "Close": 2477.13,
+ "Volume": 2440214528
+ },
+ {
+ "Date": "2017-07-26",
+ "Open": 2479.97,
+ "High": 2481.69,
+ "Low": 2474.94,
+ "Close": 2477.83,
+ "Volume": 2266259968
+ },
+ {
+ "Date": "2017-07-27",
+ "Open": 2482.76,
+ "High": 2484.04,
+ "Low": 2459.93,
+ "Close": 2475.42,
+ "Volume": 2688962304
+ },
+ {
+ "Date": "2017-07-28",
+ "Open": 2469.12,
+ "High": 2473.53,
+ "Low": 2464.66,
+ "Close": 2472.1,
+ "Volume": 2048810624
+ },
+ {
+ "Date": "2017-07-31",
+ "Open": 2475.94,
+ "High": 2477.96,
+ "Low": 2468.53,
+ "Close": 2470.3,
+ "Volume": 2171475456
+ },
+ {
+ "Date": "2017-08-01",
+ "Open": 2477.1,
+ "High": 2478.51,
+ "Low": 2471.14,
+ "Close": 2476.35,
+ "Volume": 2058929792
+ },
+ {
+ "Date": "2017-08-02",
+ "Open": 2480.38,
+ "High": 2480.38,
+ "Low": 2466.48,
+ "Close": 2477.57,
+ "Volume": 2118130048
+ },
+ {
+ "Date": "2017-08-03",
+ "Open": 2476.03,
+ "High": 2476.03,
+ "Low": 2468.85,
+ "Close": 2472.16,
+ "Volume": 2042474752
+ },
+ {
+ "Date": "2017-08-04",
+ "Open": 2476.88,
+ "High": 2480,
+ "Low": 2472.08,
+ "Close": 2476.83,
+ "Volume": 1862918144
+ },
+ {
+ "Date": "2017-08-07",
+ "Open": 2477.14,
+ "High": 2480.95,
+ "Low": 2475.88,
+ "Close": 2480.91,
+ "Volume": 1617345664
+ },
+ {
+ "Date": "2017-08-08",
+ "Open": 2478.35,
+ "High": 2490.87,
+ "Low": 2470.32,
+ "Close": 2474.92,
+ "Volume": 1823917824
+ },
+ {
+ "Date": "2017-08-09",
+ "Open": 2465.35,
+ "High": 2474.41,
+ "Low": 2462.08,
+ "Close": 2474.02,
+ "Volume": 1827430400
+ },
+ {
+ "Date": "2017-08-10",
+ "Open": 2465.38,
+ "High": 2465.38,
+ "Low": 2437.75,
+ "Close": 2438.21,
+ "Volume": 2091454080
+ },
+ {
+ "Date": "2017-08-11",
+ "Open": 2441.04,
+ "High": 2448.09,
+ "Low": 2437.85,
+ "Close": 2441.32,
+ "Volume": 1653707520
+ },
+ {
+ "Date": "2017-08-14",
+ "Open": 2454.96,
+ "High": 2468.22,
+ "Low": 2454.96,
+ "Close": 2465.84,
+ "Volume": 1588290944
+ },
+ {
+ "Date": "2017-08-15",
+ "Open": 2468.66,
+ "High": 2468.9,
+ "Low": 2461.61,
+ "Close": 2464.61,
+ "Volume": 1684759296
+ },
+ {
+ "Date": "2017-08-16",
+ "Open": 2468.63,
+ "High": 2474.93,
+ "Low": 2463.86,
+ "Close": 2468.11,
+ "Volume": 1681585280
+ },
+ {
+ "Date": "2017-08-17",
+ "Open": 2462.95,
+ "High": 2465.02,
+ "Low": 2430.01,
+ "Close": 2430.01,
+ "Volume": 1952927744
+ },
+ {
+ "Date": "2017-08-18",
+ "Open": 2427.64,
+ "High": 2440.27,
+ "Low": 2420.69,
+ "Close": 2425.55,
+ "Volume": 1956534272
+ },
+ {
+ "Date": "2017-08-21",
+ "Open": 2425.5,
+ "High": 2430.58,
+ "Low": 2417.35,
+ "Close": 2428.37,
+ "Volume": 1652470144
+ },
+ {
+ "Date": "2017-08-22",
+ "Open": 2433.75,
+ "High": 2454.77,
+ "Low": 2433.67,
+ "Close": 2452.51,
+ "Volume": 1587985664
+ },
+ {
+ "Date": "2017-08-23",
+ "Open": 2444.88,
+ "High": 2448.91,
+ "Low": 2441.42,
+ "Close": 2444.04,
+ "Volume": 1597839872
+ },
+ {
+ "Date": "2017-08-24",
+ "Open": 2447.91,
+ "High": 2450.39,
+ "Low": 2436.19,
+ "Close": 2438.97,
+ "Volume": 1693359488
+ },
+ {
+ "Date": "2017-08-25",
+ "Open": 2444.72,
+ "High": 2453.96,
+ "Low": 2442.22,
+ "Close": 2443.05,
+ "Volume": 1503645056
+ },
+ {
+ "Date": "2017-08-28",
+ "Open": 2447.35,
+ "High": 2449.12,
+ "Low": 2439.03,
+ "Close": 2444.24,
+ "Volume": 1496906368
+ },
+ {
+ "Date": "2017-08-29",
+ "Open": 2431.94,
+ "High": 2449.19,
+ "Low": 2428.2,
+ "Close": 2446.3,
+ "Volume": 1496585472
+ },
+ {
+ "Date": "2017-08-30",
+ "Open": 2446.06,
+ "High": 2460.31,
+ "Low": 2443.77,
+ "Close": 2457.59,
+ "Volume": 1552565248
+ },
+ {
+ "Date": "2017-08-31",
+ "Open": 2462.65,
+ "High": 2475.01,
+ "Low": 2462.65,
+ "Close": 2471.65,
+ "Volume": 2070962944
+ },
+ {
+ "Date": "2017-09-01",
+ "Open": 2474.42,
+ "High": 2480.38,
+ "Low": 2473.85,
+ "Close": 2476.55,
+ "Volume": 1542933632
+ },
+ {
+ "Date": "2017-09-05",
+ "Open": 2470.35,
+ "High": 2471.97,
+ "Low": 2446.55,
+ "Close": 2457.85,
+ "Volume": 2077021824
+ },
+ {
+ "Date": "2017-09-06",
+ "Open": 2463.83,
+ "High": 2469.64,
+ "Low": 2459.2,
+ "Close": 2465.54,
+ "Volume": 2058265728
+ },
+ {
+ "Date": "2017-09-07",
+ "Open": 2468.06,
+ "High": 2468.62,
+ "Low": 2460.29,
+ "Close": 2465.1,
+ "Volume": 2096333824
+ },
+ {
+ "Date": "2017-09-08",
+ "Open": 2462.25,
+ "High": 2467.11,
+ "Low": 2459.4,
+ "Close": 2461.43,
+ "Volume": 1999061248
+ },
+ {
+ "Date": "2017-09-11",
+ "Open": 2474.52,
+ "High": 2488.95,
+ "Low": 2474.52,
+ "Close": 2488.11,
+ "Volume": 1945911296
+ },
+ {
+ "Date": "2017-09-12",
+ "Open": 2491.94,
+ "High": 2496.77,
+ "Low": 2490.37,
+ "Close": 2496.48,
+ "Volume": 1930827648
+ },
+ {
+ "Date": "2017-09-13",
+ "Open": 2493.89,
+ "High": 2498.37,
+ "Low": 2492.14,
+ "Close": 2498.37,
+ "Volume": 1900131456
+ },
+ {
+ "Date": "2017-09-14",
+ "Open": 2494.56,
+ "High": 2498.43,
+ "Low": 2491.35,
+ "Close": 2495.62,
+ "Volume": 1923285120
+ },
+ {
+ "Date": "2017-09-15",
+ "Open": 2495.67,
+ "High": 2500.23,
+ "Low": 2493.16,
+ "Close": 2500.23,
+ "Volume": 3090028288
+ },
+ {
+ "Date": "2017-09-18",
+ "Open": 2502.51,
+ "High": 2508.32,
+ "Low": 2499.92,
+ "Close": 2503.87,
+ "Volume": 1935746048
+ },
+ {
+ "Date": "2017-09-19",
+ "Open": 2506.29,
+ "High": 2507.84,
+ "Low": 2503.19,
+ "Close": 2506.65,
+ "Volume": 1923154816
+ },
+ {
+ "Date": "2017-09-20",
+ "Open": 2506.84,
+ "High": 2508.85,
+ "Low": 2496.67,
+ "Close": 2508.24,
+ "Volume": 2114244480
+ },
+ {
+ "Date": "2017-09-21",
+ "Open": 2507.16,
+ "High": 2507.16,
+ "Low": 2499,
+ "Close": 2500.6,
+ "Volume": 1821089024
+ },
+ {
+ "Date": "2017-09-22",
+ "Open": 2497.26,
+ "High": 2503.47,
+ "Low": 2496.54,
+ "Close": 2502.22,
+ "Volume": 1677561600
+ },
+ {
+ "Date": "2017-09-25",
+ "Open": 2499.39,
+ "High": 2502.54,
+ "Low": 2488.03,
+ "Close": 2496.66,
+ "Volume": 2039737344
+ },
+ {
+ "Date": "2017-09-26",
+ "Open": 2501.04,
+ "High": 2503.51,
+ "Low": 2495.12,
+ "Close": 2496.84,
+ "Volume": 1848286848
+ },
+ {
+ "Date": "2017-09-27",
+ "Open": 2503.3,
+ "High": 2511.75,
+ "Low": 2495.91,
+ "Close": 2507.04,
+ "Volume": 2040875776
+ },
+ {
+ "Date": "2017-09-28",
+ "Open": 2503.41,
+ "High": 2510.81,
+ "Low": 2502.93,
+ "Close": 2510.06,
+ "Volume": 1778820352
+ },
+ {
+ "Date": "2017-09-29",
+ "Open": 2509.96,
+ "High": 2519.44,
+ "Low": 2507.99,
+ "Close": 2519.36,
+ "Volume": 1808276224
+ },
+ {
+ "Date": "2017-10-02",
+ "Open": 2521.2,
+ "High": 2529.23,
+ "Low": 2520.4,
+ "Close": 2529.12,
+ "Volume": 1865772672
+ },
+ {
+ "Date": "2017-10-03",
+ "Open": 2530.34,
+ "High": 2535.13,
+ "Low": 2528.85,
+ "Close": 2534.58,
+ "Volume": 1738762624
+ },
+ {
+ "Date": "2017-10-04",
+ "Open": 2533.48,
+ "High": 2540.53,
+ "Low": 2531.8,
+ "Close": 2537.74,
+ "Volume": 1696161152
+ },
+ {
+ "Date": "2017-10-05",
+ "Open": 2540.86,
+ "High": 2552.51,
+ "Low": 2540.02,
+ "Close": 2552.07,
+ "Volume": 1742520448
+ },
+ {
+ "Date": "2017-10-06",
+ "Open": 2547.44,
+ "High": 2549.41,
+ "Low": 2543.79,
+ "Close": 2549.33,
+ "Volume": 1645299456
+ },
+ {
+ "Date": "2017-10-09",
+ "Open": 2551.39,
+ "High": 2551.82,
+ "Low": 2541.6,
+ "Close": 2544.73,
+ "Volume": 1500381312
+ },
+ {
+ "Date": "2017-10-10",
+ "Open": 2549.99,
+ "High": 2555.23,
+ "Low": 2544.86,
+ "Close": 2550.64,
+ "Volume": 1731810816
+ },
+ {
+ "Date": "2017-10-11",
+ "Open": 2550.62,
+ "High": 2555.24,
+ "Low": 2547.95,
+ "Close": 2555.24,
+ "Volume": 1823873280
+ },
+ {
+ "Date": "2017-10-12",
+ "Open": 2552.88,
+ "High": 2555.33,
+ "Low": 2548.31,
+ "Close": 2550.93,
+ "Volume": 2050988544
+ },
+ {
+ "Date": "2017-10-13",
+ "Open": 2555.66,
+ "High": 2557.65,
+ "Low": 2552.09,
+ "Close": 2553.17,
+ "Volume": 1886847360
+ },
+ {
+ "Date": "2017-10-16",
+ "Open": 2555.57,
+ "High": 2559.47,
+ "Low": 2552.64,
+ "Close": 2557.64,
+ "Volume": 1735368832
+ },
+ {
+ "Date": "2017-10-17",
+ "Open": 2557.17,
+ "High": 2559.71,
+ "Low": 2554.69,
+ "Close": 2559.36,
+ "Volume": 1790407040
+ },
+ {
+ "Date": "2017-10-18",
+ "Open": 2562.87,
+ "High": 2564.11,
+ "Low": 2559.67,
+ "Close": 2561.26,
+ "Volume": 1785986944
+ },
+ {
+ "Date": "2017-10-19",
+ "Open": 2553.39,
+ "High": 2562.36,
+ "Low": 2547.92,
+ "Close": 2562.1,
+ "Volume": 1924593920
+ },
+ {
+ "Date": "2017-10-20",
+ "Open": 2567.56,
+ "High": 2575.44,
+ "Low": 2567.56,
+ "Close": 2575.21,
+ "Volume": 2149011456
+ },
+ {
+ "Date": "2017-10-23",
+ "Open": 2578.08,
+ "High": 2578.29,
+ "Low": 2564.33,
+ "Close": 2564.98,
+ "Volume": 2040472576
+ },
+ {
+ "Date": "2017-10-24",
+ "Open": 2568.66,
+ "High": 2572.18,
+ "Low": 2565.58,
+ "Close": 2569.13,
+ "Volume": 2174017280
+ },
+ {
+ "Date": "2017-10-25",
+ "Open": 2566.52,
+ "High": 2567.4,
+ "Low": 2544,
+ "Close": 2557.15,
+ "Volume": 2475604992
+ },
+ {
+ "Date": "2017-10-26",
+ "Open": 2560.08,
+ "High": 2567.07,
+ "Low": 2559.8,
+ "Close": 2560.4,
+ "Volume": 2320861696
+ },
+ {
+ "Date": "2017-10-27",
+ "Open": 2570.26,
+ "High": 2582.98,
+ "Low": 2565.94,
+ "Close": 2581.07,
+ "Volume": 2613153792
+ },
+ {
+ "Date": "2017-10-30",
+ "Open": 2577.75,
+ "High": 2580.03,
+ "Low": 2568.25,
+ "Close": 2572.83,
+ "Volume": 2268756992
+ },
+ {
+ "Date": "2017-10-31",
+ "Open": 2575.99,
+ "High": 2578.29,
+ "Low": 2572.15,
+ "Close": 2575.26,
+ "Volume": 2277249024
+ },
+ {
+ "Date": "2017-11-01",
+ "Open": 2583.21,
+ "High": 2588.4,
+ "Low": 2574.92,
+ "Close": 2579.36,
+ "Volume": 2197741312
+ },
+ {
+ "Date": "2017-11-02",
+ "Open": 2579.46,
+ "High": 2581.11,
+ "Low": 2566.17,
+ "Close": 2579.85,
+ "Volume": 2401361152
+ },
+ {
+ "Date": "2017-11-03",
+ "Open": 2581.93,
+ "High": 2588.42,
+ "Low": 2576.77,
+ "Close": 2587.84,
+ "Volume": 2045906688
+ },
+ {
+ "Date": "2017-11-06",
+ "Open": 2587.47,
+ "High": 2593.38,
+ "Low": 2585.66,
+ "Close": 2591.13,
+ "Volume": 2104244608
+ },
+ {
+ "Date": "2017-11-07",
+ "Open": 2592.11,
+ "High": 2597.02,
+ "Low": 2584.35,
+ "Close": 2590.64,
+ "Volume": 2080717056
+ },
+ {
+ "Date": "2017-11-08",
+ "Open": 2588.71,
+ "High": 2595.47,
+ "Low": 2585.02,
+ "Close": 2594.38,
+ "Volume": 2096017664
+ },
+ {
+ "Date": "2017-11-09",
+ "Open": 2584,
+ "High": 2586.5,
+ "Low": 2566.33,
+ "Close": 2584.62,
+ "Volume": 2234798080
+ },
+ {
+ "Date": "2017-11-10",
+ "Open": 2580.18,
+ "High": 2583.81,
+ "Low": 2575.57,
+ "Close": 2582.3,
+ "Volume": 2031963904
+ },
+ {
+ "Date": "2017-11-13",
+ "Open": 2576.53,
+ "High": 2587.66,
+ "Low": 2574.48,
+ "Close": 2584.84,
+ "Volume": 2108783360
+ },
+ {
+ "Date": "2017-11-14",
+ "Open": 2577.75,
+ "High": 2579.66,
+ "Low": 2566.56,
+ "Close": 2578.87,
+ "Volume": 2227745536
+ },
+ {
+ "Date": "2017-11-15",
+ "Open": 2569.45,
+ "High": 2572.84,
+ "Low": 2557.45,
+ "Close": 2564.62,
+ "Volume": 2107728640
+ },
+ {
+ "Date": "2017-11-16",
+ "Open": 2572.95,
+ "High": 2590.09,
+ "Low": 2572.95,
+ "Close": 2585.64,
+ "Volume": 2059055360
+ },
+ {
+ "Date": "2017-11-17",
+ "Open": 2582.94,
+ "High": 2583.96,
+ "Low": 2577.62,
+ "Close": 2578.85,
+ "Volume": 2074258304
+ },
+ {
+ "Date": "2017-11-20",
+ "Open": 2579.49,
+ "High": 2584.64,
+ "Low": 2578.24,
+ "Close": 2582.14,
+ "Volume": 1783442176
+ },
+ {
+ "Date": "2017-11-21",
+ "Open": 2589.17,
+ "High": 2601.19,
+ "Low": 2589.17,
+ "Close": 2599.03,
+ "Volume": 1914943616
+ },
+ {
+ "Date": "2017-11-22",
+ "Open": 2600.31,
+ "High": 2600.94,
+ "Low": 2595.23,
+ "Close": 2597.08,
+ "Volume": 1585419520
+ },
+ {
+ "Date": "2017-11-24",
+ "Open": 2600.42,
+ "High": 2604.21,
+ "Low": 2600.42,
+ "Close": 2602.42,
+ "Volume": 723780416
+ },
+ {
+ "Date": "2017-11-27",
+ "Open": 2602.66,
+ "High": 2606.41,
+ "Low": 2598.87,
+ "Close": 2601.42,
+ "Volume": 1732580736
+ },
+ {
+ "Date": "2017-11-28",
+ "Open": 2605.94,
+ "High": 2627.69,
+ "Low": 2605.44,
+ "Close": 2627.04,
+ "Volume": 2110616448
+ },
+ {
+ "Date": "2017-11-29",
+ "Open": 2627.82,
+ "High": 2634.89,
+ "Low": 2620.32,
+ "Close": 2626.07,
+ "Volume": 2692044288
+ },
+ {
+ "Date": "2017-11-30",
+ "Open": 2633.93,
+ "High": 2657.74,
+ "Low": 2633.93,
+ "Close": 2647.58,
+ "Volume": 3137888512
+ },
+ {
+ "Date": "2017-12-01",
+ "Open": 2645.1,
+ "High": 2650.62,
+ "Low": 2605.52,
+ "Close": 2642.22,
+ "Volume": 2494760192
+ },
+ {
+ "Date": "2017-12-04",
+ "Open": 2657.19,
+ "High": 2665.19,
+ "Low": 2639.03,
+ "Close": 2639.44,
+ "Volume": 2798309632
+ },
+ {
+ "Date": "2017-12-05",
+ "Open": 2639.78,
+ "High": 2648.72,
+ "Low": 2627.73,
+ "Close": 2629.57,
+ "Volume": 2256103936
+ },
+ {
+ "Date": "2017-12-06",
+ "Open": 2626.24,
+ "High": 2634.41,
+ "Low": 2624.75,
+ "Close": 2629.27,
+ "Volume": 1946294272
+ },
+ {
+ "Date": "2017-12-07",
+ "Open": 2628.38,
+ "High": 2640.99,
+ "Low": 2626.53,
+ "Close": 2636.98,
+ "Volume": 1966117760
+ },
+ {
+ "Date": "2017-12-08",
+ "Open": 2646.21,
+ "High": 2651.65,
+ "Low": 2644.1,
+ "Close": 2651.5,
+ "Volume": 1856459008
+ },
+ {
+ "Date": "2017-12-11",
+ "Open": 2652.19,
+ "High": 2660.33,
+ "Low": 2651.47,
+ "Close": 2659.99,
+ "Volume": 1833047040
+ },
+ {
+ "Date": "2017-12-12",
+ "Open": 2661.73,
+ "High": 2669.72,
+ "Low": 2659.78,
+ "Close": 2664.11,
+ "Volume": 2021917440
+ },
+ {
+ "Date": "2017-12-13",
+ "Open": 2667.59,
+ "High": 2671.88,
+ "Low": 2662.85,
+ "Close": 2662.85,
+ "Volume": 2011753344
+ },
+ {
+ "Date": "2017-12-14",
+ "Open": 2665.87,
+ "High": 2668.09,
+ "Low": 2652.01,
+ "Close": 2652.01,
+ "Volume": 1980909568
+ },
+ {
+ "Date": "2017-12-15",
+ "Open": 2660.63,
+ "High": 2679.63,
+ "Low": 2659.14,
+ "Close": 2675.81,
+ "Volume": 3740930304
+ },
+ {
+ "Date": "2017-12-18",
+ "Open": 2685.92,
+ "High": 2694.97,
+ "Low": 2685.92,
+ "Close": 2690.16,
+ "Volume": 2174175488
+ },
+ {
+ "Date": "2017-12-19",
+ "Open": 2692.71,
+ "High": 2694.44,
+ "Low": 2680.74,
+ "Close": 2681.47,
+ "Volume": 1976750592
+ },
+ {
+ "Date": "2017-12-20",
+ "Open": 2688.18,
+ "High": 2691.01,
+ "Low": 2676.11,
+ "Close": 2679.25,
+ "Volume": 1971465984
+ },
+ {
+ "Date": "2017-12-21",
+ "Open": 2683.02,
+ "High": 2692.64,
+ "Low": 2682.4,
+ "Close": 2684.57,
+ "Volume": 1961053056
+ },
+ {
+ "Date": "2017-12-22",
+ "Open": 2684.22,
+ "High": 2685.35,
+ "Low": 2678.13,
+ "Close": 2683.34,
+ "Volume": 1441163264
+ },
+ {
+ "Date": "2017-12-26",
+ "Open": 2679.09,
+ "High": 2682.74,
+ "Low": 2677.96,
+ "Close": 2680.5,
+ "Volume": 1095476352
+ },
+ {
+ "Date": "2017-12-27",
+ "Open": 2682.1,
+ "High": 2685.64,
+ "Low": 2678.91,
+ "Close": 2682.62,
+ "Volume": 1210667776
+ },
+ {
+ "Date": "2017-12-28",
+ "Open": 2686.1,
+ "High": 2687.66,
+ "Low": 2682.69,
+ "Close": 2687.54,
+ "Volume": 1147247104
+ },
+ {
+ "Date": "2017-12-29",
+ "Open": 2689.15,
+ "High": 2692.12,
+ "Low": 2673.61,
+ "Close": 2673.61,
+ "Volume": 1353176448
+ },
+ {
+ "Date": "2018-01-02",
+ "Open": 2683.73,
+ "High": 2695.89,
+ "Low": 2682.36,
+ "Close": 2695.81,
+ "Volume": 1919600000
+ },
+ {
+ "Date": "2018-01-03",
+ "Open": 2697.85,
+ "High": 2714.37,
+ "Low": 2697.77,
+ "Close": 2713.06,
+ "Volume": 2252548608
+ },
+ {
+ "Date": "2018-01-04",
+ "Open": 2719.31,
+ "High": 2729.29,
+ "Low": 2719.07,
+ "Close": 2723.99,
+ "Volume": 2206860288
+ },
+ {
+ "Date": "2018-01-05",
+ "Open": 2731.33,
+ "High": 2743.45,
+ "Low": 2727.92,
+ "Close": 2743.15,
+ "Volume": 2007730048
+ },
+ {
+ "Date": "2018-01-08",
+ "Open": 2742.67,
+ "High": 2748.51,
+ "Low": 2737.6,
+ "Close": 2747.71,
+ "Volume": 1982305920
+ },
+ {
+ "Date": "2018-01-09",
+ "Open": 2751.15,
+ "High": 2759.14,
+ "Low": 2747.86,
+ "Close": 2751.29,
+ "Volume": 2017831040
+ },
+ {
+ "Date": "2018-01-10",
+ "Open": 2745.55,
+ "High": 2750.8,
+ "Low": 2736.06,
+ "Close": 2748.23,
+ "Volume": 2097454336
+ },
+ {
+ "Date": "2018-01-11",
+ "Open": 2752.97,
+ "High": 2767.56,
+ "Low": 2752.78,
+ "Close": 2767.56,
+ "Volume": 2002245376
+ },
+ {
+ "Date": "2018-01-12",
+ "Open": 2770.18,
+ "High": 2787.85,
+ "Low": 2769.64,
+ "Close": 2786.24,
+ "Volume": 2121531648
+ },
+ {
+ "Date": "2018-01-16",
+ "Open": 2798.96,
+ "High": 2807.54,
+ "Low": 2768.64,
+ "Close": 2776.42,
+ "Volume": 2612585216
+ },
+ {
+ "Date": "2018-01-17",
+ "Open": 2784.99,
+ "High": 2807.04,
+ "Low": 2778.38,
+ "Close": 2802.56,
+ "Volume": 2413862912
+ },
+ {
+ "Date": "2018-01-18",
+ "Open": 2802.4,
+ "High": 2805.83,
+ "Low": 2792.56,
+ "Close": 2798.03,
+ "Volume": 2323936512
+ },
+ {
+ "Date": "2018-01-19",
+ "Open": 2802.6,
+ "High": 2810.33,
+ "Low": 2798.08,
+ "Close": 2810.3,
+ "Volume": 2451264768
+ },
+ {
+ "Date": "2018-01-22",
+ "Open": 2809.16,
+ "High": 2833.03,
+ "Low": 2808.12,
+ "Close": 2832.97,
+ "Volume": 2175474944
+ },
+ {
+ "Date": "2018-01-23",
+ "Open": 2835.05,
+ "High": 2842.24,
+ "Low": 2830.59,
+ "Close": 2839.13,
+ "Volume": 2194760448
+ },
+ {
+ "Date": "2018-01-24",
+ "Open": 2845.42,
+ "High": 2852.97,
+ "Low": 2824.81,
+ "Close": 2837.54,
+ "Volume": 2479130368
+ },
+ {
+ "Date": "2018-01-25",
+ "Open": 2846.24,
+ "High": 2848.56,
+ "Low": 2830.94,
+ "Close": 2839.25,
+ "Volume": 2342530304
+ },
+ {
+ "Date": "2018-01-26",
+ "Open": 2847.48,
+ "High": 2872.87,
+ "Low": 2846.18,
+ "Close": 2872.87,
+ "Volume": 2234712064
+ },
+ {
+ "Date": "2018-01-29",
+ "Open": 2867.23,
+ "High": 2870.62,
+ "Low": 2851.48,
+ "Close": 2853.53,
+ "Volume": 2177354240
+ },
+ {
+ "Date": "2018-01-30",
+ "Open": 2832.74,
+ "High": 2837.75,
+ "Low": 2818.27,
+ "Close": 2822.43,
+ "Volume": 2434683904
+ },
+ {
+ "Date": "2018-01-31",
+ "Open": 2832.41,
+ "High": 2839.26,
+ "Low": 2813.04,
+ "Close": 2823.81,
+ "Volume": 2834412800
+ },
+ {
+ "Date": "2018-02-01",
+ "Open": 2816.45,
+ "High": 2835.96,
+ "Low": 2812.7,
+ "Close": 2821.98,
+ "Volume": 2480037376
+ },
+ {
+ "Date": "2018-02-02",
+ "Open": 2808.92,
+ "High": 2808.92,
+ "Low": 2759.97,
+ "Close": 2762.13,
+ "Volume": 2737011968
+ },
+ {
+ "Date": "2018-02-05",
+ "Open": 2741.06,
+ "High": 2763.39,
+ "Low": 2638.17,
+ "Close": 2648.94,
+ "Volume": 3582158336
+ },
+ {
+ "Date": "2018-02-06",
+ "Open": 2614.78,
+ "High": 2701.04,
+ "Low": 2593.07,
+ "Close": 2695.14,
+ "Volume": 4050280704
+ },
+ {
+ "Date": "2018-02-07",
+ "Open": 2690.95,
+ "High": 2727.67,
+ "Low": 2681.33,
+ "Close": 2681.66,
+ "Volume": 2852320256
+ },
+ {
+ "Date": "2018-02-08",
+ "Open": 2685.01,
+ "High": 2685.27,
+ "Low": 2580.56,
+ "Close": 2581,
+ "Volume": 3277477120
+ },
+ {
+ "Date": "2018-02-09",
+ "Open": 2601.78,
+ "High": 2638.67,
+ "Low": 2532.69,
+ "Close": 2619.55,
+ "Volume": 3725129216
+ },
+ {
+ "Date": "2018-02-12",
+ "Open": 2636.75,
+ "High": 2672.61,
+ "Low": 2622.45,
+ "Close": 2656,
+ "Volume": 2677492224
+ },
+ {
+ "Date": "2018-02-13",
+ "Open": 2646.27,
+ "High": 2668.84,
+ "Low": 2637.08,
+ "Close": 2662.94,
+ "Volume": 2097020032
+ },
+ {
+ "Date": "2018-02-14",
+ "Open": 2651.21,
+ "High": 2702.1,
+ "Low": 2648.87,
+ "Close": 2698.63,
+ "Volume": 2423000832
+ },
+ {
+ "Date": "2018-02-15",
+ "Open": 2713.46,
+ "High": 2731.51,
+ "Low": 2689.82,
+ "Close": 2731.2,
+ "Volume": 2300821504
+ },
+ {
+ "Date": "2018-02-16",
+ "Open": 2727.14,
+ "High": 2754.42,
+ "Low": 2725.11,
+ "Close": 2732.22,
+ "Volume": 2223518720
+ },
+ {
+ "Date": "2018-02-20",
+ "Open": 2722.99,
+ "High": 2737.6,
+ "Low": 2706.76,
+ "Close": 2716.26,
+ "Volume": 2145296768
+ },
+ {
+ "Date": "2018-02-21",
+ "Open": 2720.53,
+ "High": 2747.75,
+ "Low": 2701.29,
+ "Close": 2701.33,
+ "Volume": 2233346816
+ },
+ {
+ "Date": "2018-02-22",
+ "Open": 2710.42,
+ "High": 2731.26,
+ "Low": 2697.77,
+ "Close": 2703.96,
+ "Volume": 2128057600
+ },
+ {
+ "Date": "2018-02-23",
+ "Open": 2715.8,
+ "High": 2747.76,
+ "Low": 2713.74,
+ "Close": 2747.3,
+ "Volume": 1890898048
+ },
+ {
+ "Date": "2018-02-26",
+ "Open": 2757.37,
+ "High": 2780.64,
+ "Low": 2753.78,
+ "Close": 2779.6,
+ "Volume": 2129547776
+ },
+ {
+ "Date": "2018-02-27",
+ "Open": 2780.45,
+ "High": 2789.15,
+ "Low": 2744.22,
+ "Close": 2744.28,
+ "Volume": 2357902848
+ },
+ {
+ "Date": "2018-02-28",
+ "Open": 2753.78,
+ "High": 2761.52,
+ "Low": 2713.54,
+ "Close": 2713.83,
+ "Volume": 2607722752
+ },
+ {
+ "Date": "2018-03-01",
+ "Open": 2715.22,
+ "High": 2730.89,
+ "Low": 2659.65,
+ "Close": 2677.67,
+ "Volume": 2806229760
+ },
+ {
+ "Date": "2018-03-02",
+ "Open": 2658.89,
+ "High": 2696.25,
+ "Low": 2647.32,
+ "Close": 2691.25,
+ "Volume": 2437947904
+ },
+ {
+ "Date": "2018-03-05",
+ "Open": 2681.06,
+ "High": 2728.09,
+ "Low": 2675.75,
+ "Close": 2720.94,
+ "Volume": 2382611712
+ },
+ {
+ "Date": "2018-03-06",
+ "Open": 2730.18,
+ "High": 2732.08,
+ "Low": 2711.26,
+ "Close": 2728.12,
+ "Volume": 2080843648
+ },
+ {
+ "Date": "2018-03-07",
+ "Open": 2710.18,
+ "High": 2730.6,
+ "Low": 2701.74,
+ "Close": 2726.8,
+ "Volume": 2199446528
+ },
+ {
+ "Date": "2018-03-08",
+ "Open": 2732.75,
+ "High": 2740.45,
+ "Low": 2722.65,
+ "Close": 2738.97,
+ "Volume": 2067713792
+ },
+ {
+ "Date": "2018-03-09",
+ "Open": 2752.91,
+ "High": 2786.57,
+ "Low": 2751.54,
+ "Close": 2786.57,
+ "Volume": 2195574784
+ },
+ {
+ "Date": "2018-03-12",
+ "Open": 2790.54,
+ "High": 2796.98,
+ "Low": 2779.26,
+ "Close": 2783.02,
+ "Volume": 2170512128
+ },
+ {
+ "Date": "2018-03-13",
+ "Open": 2792.31,
+ "High": 2801.9,
+ "Low": 2758.68,
+ "Close": 2765.31,
+ "Volume": 2365577984
+ },
+ {
+ "Date": "2018-03-14",
+ "Open": 2774.06,
+ "High": 2777.11,
+ "Low": 2744.38,
+ "Close": 2749.48,
+ "Volume": 2181385728
+ },
+ {
+ "Date": "2018-03-15",
+ "Open": 2754.27,
+ "High": 2763.03,
+ "Low": 2741.47,
+ "Close": 2747.33,
+ "Volume": 2035357568
+ },
+ {
+ "Date": "2018-03-16",
+ "Open": 2750.57,
+ "High": 2761.85,
+ "Low": 2749.97,
+ "Close": 2752.01,
+ "Volume": 3518845696
+ },
+ {
+ "Date": "2018-03-19",
+ "Open": 2741.38,
+ "High": 2741.38,
+ "Low": 2694.59,
+ "Close": 2712.92,
+ "Volume": 2260457984
+ },
+ {
+ "Date": "2018-03-20",
+ "Open": 2715.05,
+ "High": 2724.22,
+ "Low": 2710.05,
+ "Close": 2716.94,
+ "Volume": 2131065600
+ },
+ {
+ "Date": "2018-03-21",
+ "Open": 2714.99,
+ "High": 2739.14,
+ "Low": 2709.79,
+ "Close": 2711.93,
+ "Volume": 2122043008
+ },
+ {
+ "Date": "2018-03-22",
+ "Open": 2691.36,
+ "High": 2695.68,
+ "Low": 2641.59,
+ "Close": 2643.69,
+ "Volume": 2530038016
+ },
+ {
+ "Date": "2018-03-23",
+ "Open": 2646.71,
+ "High": 2657.67,
+ "Low": 2585.89,
+ "Close": 2588.26,
+ "Volume": 2594965248
+ },
+ {
+ "Date": "2018-03-26",
+ "Open": 2619.35,
+ "High": 2661.36,
+ "Low": 2601.81,
+ "Close": 2658.55,
+ "Volume": 2478472960
+ },
+ {
+ "Date": "2018-03-27",
+ "Open": 2667.57,
+ "High": 2674.78,
+ "Low": 2596.12,
+ "Close": 2612.62,
+ "Volume": 2588033536
+ },
+ {
+ "Date": "2018-03-28",
+ "Open": 2611.3,
+ "High": 2632.65,
+ "Low": 2593.06,
+ "Close": 2605,
+ "Volume": 2612389120
+ },
+ {
+ "Date": "2018-03-29",
+ "Open": 2614.41,
+ "High": 2659.07,
+ "Low": 2609.72,
+ "Close": 2640.87,
+ "Volume": 2363668480
+ },
+ {
+ "Date": "2018-04-02",
+ "Open": 2633.45,
+ "High": 2638.3,
+ "Low": 2553.8,
+ "Close": 2581.88,
+ "Volume": 2503920128
+ },
+ {
+ "Date": "2018-04-03",
+ "Open": 2592.17,
+ "High": 2619.14,
+ "Low": 2575.49,
+ "Close": 2614.45,
+ "Volume": 2203660288
+ },
+ {
+ "Date": "2018-04-04",
+ "Open": 2584.04,
+ "High": 2649.86,
+ "Low": 2573.61,
+ "Close": 2644.69,
+ "Volume": 2249248768
+ },
+ {
+ "Date": "2018-04-05",
+ "Open": 2657.36,
+ "High": 2672.08,
+ "Low": 2649.58,
+ "Close": 2662.84,
+ "Volume": 2067364352
+ },
+ {
+ "Date": "2018-04-06",
+ "Open": 2645.82,
+ "High": 2656.88,
+ "Low": 2586.27,
+ "Close": 2604.47,
+ "Volume": 2187047936
+ },
+ {
+ "Date": "2018-04-09",
+ "Open": 2617.18,
+ "High": 2653.55,
+ "Low": 2610.79,
+ "Close": 2613.16,
+ "Volume": 1924730368
+ },
+ {
+ "Date": "2018-04-10",
+ "Open": 2638.41,
+ "High": 2665.45,
+ "Low": 2635.78,
+ "Close": 2656.87,
+ "Volume": 2153490688
+ },
+ {
+ "Date": "2018-04-11",
+ "Open": 2643.89,
+ "High": 2661.43,
+ "Low": 2639.25,
+ "Close": 2642.19,
+ "Volume": 1809298816
+ },
+ {
+ "Date": "2018-04-12",
+ "Open": 2653.83,
+ "High": 2674.72,
+ "Low": 2653.83,
+ "Close": 2663.99,
+ "Volume": 1917830400
+ },
+ {
+ "Date": "2018-04-13",
+ "Open": 2676.9,
+ "High": 2680.26,
+ "Low": 2645.05,
+ "Close": 2656.3,
+ "Volume": 1845868032
+ },
+ {
+ "Date": "2018-04-16",
+ "Open": 2670.1,
+ "High": 2686.49,
+ "Low": 2665.16,
+ "Close": 2677.84,
+ "Volume": 1874164608
+ },
+ {
+ "Date": "2018-04-17",
+ "Open": 2692.74,
+ "High": 2713.34,
+ "Low": 2692.05,
+ "Close": 2706.39,
+ "Volume": 1982541952
+ },
+ {
+ "Date": "2018-04-18",
+ "Open": 2710.11,
+ "High": 2717.49,
+ "Low": 2703.63,
+ "Close": 2708.64,
+ "Volume": 1982465536
+ },
+ {
+ "Date": "2018-04-19",
+ "Open": 2701.16,
+ "High": 2702.84,
+ "Low": 2681.9,
+ "Close": 2693.13,
+ "Volume": 2186445312
+ },
+ {
+ "Date": "2018-04-20",
+ "Open": 2692.56,
+ "High": 2693.94,
+ "Low": 2660.61,
+ "Close": 2670.14,
+ "Volume": 2320597504
+ },
+ {
+ "Date": "2018-04-23",
+ "Open": 2675.4,
+ "High": 2682.86,
+ "Low": 2657.99,
+ "Close": 2670.29,
+ "Volume": 1890956032
+ },
+ {
+ "Date": "2018-04-24",
+ "Open": 2680.8,
+ "High": 2683.55,
+ "Low": 2617.32,
+ "Close": 2634.56,
+ "Volume": 2416277248
+ },
+ {
+ "Date": "2018-04-25",
+ "Open": 2634.92,
+ "High": 2645.3,
+ "Low": 2612.67,
+ "Close": 2639.4,
+ "Volume": 2281711872
+ },
+ {
+ "Date": "2018-04-26",
+ "Open": 2651.65,
+ "High": 2676.48,
+ "Low": 2647.16,
+ "Close": 2666.94,
+ "Volume": 2568925696
+ },
+ {
+ "Date": "2018-04-27",
+ "Open": 2675.47,
+ "High": 2677.35,
+ "Low": 2659.01,
+ "Close": 2669.91,
+ "Volume": 2091462656
+ },
+ {
+ "Date": "2018-04-30",
+ "Open": 2675.05,
+ "High": 2682.92,
+ "Low": 2648.04,
+ "Close": 2648.05,
+ "Volume": 2335088384
+ },
+ {
+ "Date": "2018-05-01",
+ "Open": 2643.64,
+ "High": 2655.27,
+ "Low": 2625.41,
+ "Close": 2654.8,
+ "Volume": 2149542912
+ },
+ {
+ "Date": "2018-05-02",
+ "Open": 2654.24,
+ "High": 2660.87,
+ "Low": 2631.7,
+ "Close": 2635.67,
+ "Volume": 2323558144
+ },
+ {
+ "Date": "2018-05-03",
+ "Open": 2628.08,
+ "High": 2637.14,
+ "Low": 2594.62,
+ "Close": 2629.73,
+ "Volume": 2393112832
+ },
+ {
+ "Date": "2018-05-04",
+ "Open": 2621.45,
+ "High": 2670.93,
+ "Low": 2615.32,
+ "Close": 2663.42,
+ "Volume": 1912234240
+ },
+ {
+ "Date": "2018-05-07",
+ "Open": 2669.36,
+ "High": 2683.35,
+ "Low": 2664.7,
+ "Close": 2672.63,
+ "Volume": 1923542784
+ },
+ {
+ "Date": "2018-05-08",
+ "Open": 2670.26,
+ "High": 2676.34,
+ "Low": 2655.2,
+ "Close": 2671.92,
+ "Volume": 2125398016
+ },
+ {
+ "Date": "2018-05-09",
+ "Open": 2678.12,
+ "High": 2701.27,
+ "Low": 2674.14,
+ "Close": 2697.79,
+ "Volume": 2039581440
+ },
+ {
+ "Date": "2018-05-10",
+ "Open": 2705.02,
+ "High": 2726.11,
+ "Low": 2704.54,
+ "Close": 2723.07,
+ "Volume": 1846629248
+ },
+ {
+ "Date": "2018-05-11",
+ "Open": 2722.7,
+ "High": 2732.86,
+ "Low": 2717.45,
+ "Close": 2727.72,
+ "Volume": 1804485248
+ },
+ {
+ "Date": "2018-05-14",
+ "Open": 2733.37,
+ "High": 2742.1,
+ "Low": 2725.47,
+ "Close": 2730.13,
+ "Volume": 1830915584
+ },
+ {
+ "Date": "2018-05-15",
+ "Open": 2718.59,
+ "High": 2718.59,
+ "Low": 2701.91,
+ "Close": 2711.45,
+ "Volume": 1955590784
+ },
+ {
+ "Date": "2018-05-16",
+ "Open": 2712.62,
+ "High": 2727.76,
+ "Low": 2712.17,
+ "Close": 2722.46,
+ "Volume": 1822377984
+ },
+ {
+ "Date": "2018-05-17",
+ "Open": 2719.71,
+ "High": 2731.96,
+ "Low": 2711.36,
+ "Close": 2720.13,
+ "Volume": 1894602752
+ },
+ {
+ "Date": "2018-05-18",
+ "Open": 2717.35,
+ "High": 2719.5,
+ "Low": 2709.18,
+ "Close": 2712.97,
+ "Volume": 1988087552
+ },
+ {
+ "Date": "2018-05-21",
+ "Open": 2725.95,
+ "High": 2739.19,
+ "Low": 2725.7,
+ "Close": 2733.01,
+ "Volume": 1794274816
+ },
+ {
+ "Date": "2018-05-22",
+ "Open": 2738.34,
+ "High": 2742.24,
+ "Low": 2721.88,
+ "Close": 2724.44,
+ "Volume": 1915938432
+ },
+ {
+ "Date": "2018-05-23",
+ "Open": 2713.98,
+ "High": 2733.33,
+ "Low": 2709.54,
+ "Close": 2733.29,
+ "Volume": 2040370816
+ },
+ {
+ "Date": "2018-05-24",
+ "Open": 2730.94,
+ "High": 2731.97,
+ "Low": 2707.38,
+ "Close": 2727.76,
+ "Volume": 1979499776
+ },
+ {
+ "Date": "2018-05-25",
+ "Open": 2723.6,
+ "High": 2727.36,
+ "Low": 2714.99,
+ "Close": 2721.33,
+ "Volume": 1705507968
+ },
+ {
+ "Date": "2018-05-29",
+ "Open": 2705.11,
+ "High": 2710.67,
+ "Low": 2676.81,
+ "Close": 2689.86,
+ "Volume": 2244123648
+ },
+ {
+ "Date": "2018-05-30",
+ "Open": 2702.43,
+ "High": 2729.34,
+ "Low": 2702.43,
+ "Close": 2724.01,
+ "Volume": 2020133632
+ },
+ {
+ "Date": "2018-05-31",
+ "Open": 2720.98,
+ "High": 2722.5,
+ "Low": 2700.68,
+ "Close": 2705.27,
+ "Volume": 2743189760
+ },
+ {
+ "Date": "2018-06-01",
+ "Open": 2718.7,
+ "High": 2736.93,
+ "Low": 2718.7,
+ "Close": 2734.62,
+ "Volume": 1951872768
+ },
+ {
+ "Date": "2018-06-04",
+ "Open": 2741.67,
+ "High": 2749.16,
+ "Low": 2740.54,
+ "Close": 2746.87,
+ "Volume": 1990813440
+ },
+ {
+ "Date": "2018-06-05",
+ "Open": 2748.46,
+ "High": 2752.61,
+ "Low": 2739.51,
+ "Close": 2748.8,
+ "Volume": 2009006592
+ },
+ {
+ "Date": "2018-06-06",
+ "Open": 2753.25,
+ "High": 2772.39,
+ "Low": 2748.46,
+ "Close": 2772.35,
+ "Volume": 2236820480
+ },
+ {
+ "Date": "2018-06-07",
+ "Open": 2774.84,
+ "High": 2779.9,
+ "Low": 2760.16,
+ "Close": 2770.37,
+ "Volume": 2145694464
+ },
+ {
+ "Date": "2018-06-08",
+ "Open": 2765.84,
+ "High": 2779.39,
+ "Low": 2763.59,
+ "Close": 2779.03,
+ "Volume": 1819727360
+ },
+ {
+ "Date": "2018-06-11",
+ "Open": 2780.18,
+ "High": 2790.21,
+ "Low": 2780.17,
+ "Close": 2782,
+ "Volume": 1925213824
+ },
+ {
+ "Date": "2018-06-12",
+ "Open": 2785.6,
+ "High": 2789.8,
+ "Low": 2778.78,
+ "Close": 2786.85,
+ "Volume": 2039859968
+ },
+ {
+ "Date": "2018-06-13",
+ "Open": 2787.94,
+ "High": 2791.47,
+ "Low": 2774.65,
+ "Close": 2775.63,
+ "Volume": 2442413568
+ },
+ {
+ "Date": "2018-06-14",
+ "Open": 2783.21,
+ "High": 2789.06,
+ "Low": 2776.52,
+ "Close": 2782.49,
+ "Volume": 2276057088
+ },
+ {
+ "Date": "2018-06-15",
+ "Open": 2777.78,
+ "High": 2782.81,
+ "Low": 2761.73,
+ "Close": 2779.66,
+ "Volume": 3492290816
+ },
+ {
+ "Date": "2018-06-18",
+ "Open": 2765.79,
+ "High": 2774.99,
+ "Low": 2757.12,
+ "Close": 2773.75,
+ "Volume": 2048254592
+ },
+ {
+ "Date": "2018-06-19",
+ "Open": 2752.01,
+ "High": 2765.05,
+ "Low": 2743.19,
+ "Close": 2762.59,
+ "Volume": 2280747264
+ },
+ {
+ "Date": "2018-06-20",
+ "Open": 2769.73,
+ "High": 2774.86,
+ "Low": 2763.91,
+ "Close": 2767.32,
+ "Volume": 2159852800
+ },
+ {
+ "Date": "2018-06-21",
+ "Open": 2769.28,
+ "High": 2769.28,
+ "Low": 2744.39,
+ "Close": 2749.76,
+ "Volume": 2156258816
+ },
+ {
+ "Date": "2018-06-22",
+ "Open": 2760.79,
+ "High": 2764.17,
+ "Low": 2752.68,
+ "Close": 2754.88,
+ "Volume": 2893457408
+ },
+ {
+ "Date": "2018-06-25",
+ "Open": 2742.94,
+ "High": 2742.94,
+ "Low": 2698.67,
+ "Close": 2717.07,
+ "Volume": 2405534720
+ },
+ {
+ "Date": "2018-06-26",
+ "Open": 2722.12,
+ "High": 2732.91,
+ "Low": 2715.6,
+ "Close": 2723.06,
+ "Volume": 2222470656
+ },
+ {
+ "Date": "2018-06-27",
+ "Open": 2728.45,
+ "High": 2746.09,
+ "Low": 2699.38,
+ "Close": 2699.63,
+ "Volume": 2271614208
+ },
+ {
+ "Date": "2018-06-28",
+ "Open": 2698.69,
+ "High": 2724.34,
+ "Low": 2691.99,
+ "Close": 2716.31,
+ "Volume": 2118999040
+ },
+ {
+ "Date": "2018-06-29",
+ "Open": 2727.13,
+ "High": 2743.26,
+ "Low": 2718.03,
+ "Close": 2718.37,
+ "Volume": 2264837376
+ },
+ {
+ "Date": "2018-07-02",
+ "Open": 2704.95,
+ "High": 2727.26,
+ "Low": 2698.95,
+ "Close": 2726.71,
+ "Volume": 1776121600
+ },
+ {
+ "Date": "2018-07-03",
+ "Open": 2733.27,
+ "High": 2736.58,
+ "Low": 2711.16,
+ "Close": 2713.22,
+ "Volume": 1145337472
+ },
+ {
+ "Date": "2018-07-05",
+ "Open": 2724.19,
+ "High": 2737.83,
+ "Low": 2716.02,
+ "Close": 2736.61,
+ "Volume": 1723727232
+ },
+ {
+ "Date": "2018-07-06",
+ "Open": 2737.68,
+ "High": 2764.41,
+ "Low": 2733.52,
+ "Close": 2759.82,
+ "Volume": 1594863488
+ },
+ {
+ "Date": "2018-07-09",
+ "Open": 2768.51,
+ "High": 2784.65,
+ "Low": 2768.51,
+ "Close": 2784.17,
+ "Volume": 1870363136
+ },
+ {
+ "Date": "2018-07-10",
+ "Open": 2788.56,
+ "High": 2795.58,
+ "Low": 2786.24,
+ "Close": 2793.84,
+ "Volume": 1773804800
+ },
+ {
+ "Date": "2018-07-11",
+ "Open": 2779.82,
+ "High": 2785.91,
+ "Low": 2770.77,
+ "Close": 2774.02,
+ "Volume": 1808105344
+ },
+ {
+ "Date": "2018-07-12",
+ "Open": 2783.14,
+ "High": 2799.22,
+ "Low": 2781.53,
+ "Close": 2798.29,
+ "Volume": 1867233792
+ },
+ {
+ "Date": "2018-07-13",
+ "Open": 2796.93,
+ "High": 2804.53,
+ "Low": 2791.69,
+ "Close": 2801.31,
+ "Volume": 1755641216
+ },
+ {
+ "Date": "2018-07-16",
+ "Open": 2801.43,
+ "High": 2803.71,
+ "Low": 2793.39,
+ "Close": 2798.43,
+ "Volume": 1792748672
+ },
+ {
+ "Date": "2018-07-17",
+ "Open": 2789.34,
+ "High": 2814.19,
+ "Low": 2789.24,
+ "Close": 2809.55,
+ "Volume": 1862274304
+ },
+ {
+ "Date": "2018-07-18",
+ "Open": 2811.35,
+ "High": 2816.76,
+ "Low": 2805.89,
+ "Close": 2815.62,
+ "Volume": 1954288640
+ },
+ {
+ "Date": "2018-07-19",
+ "Open": 2809.37,
+ "High": 2812.05,
+ "Low": 2799.77,
+ "Close": 2804.49,
+ "Volume": 2119577728
+ },
+ {
+ "Date": "2018-07-20",
+ "Open": 2804.55,
+ "High": 2809.7,
+ "Low": 2800.01,
+ "Close": 2801.83,
+ "Volume": 2094954752
+ },
+ {
+ "Date": "2018-07-23",
+ "Open": 2799.17,
+ "High": 2808.61,
+ "Low": 2795.14,
+ "Close": 2806.98,
+ "Volume": 1873154560
+ },
+ {
+ "Date": "2018-07-24",
+ "Open": 2820.68,
+ "High": 2829.99,
+ "Low": 2811.12,
+ "Close": 2820.4,
+ "Volume": 2185763584
+ },
+ {
+ "Date": "2018-07-25",
+ "Open": 2817.73,
+ "High": 2848.03,
+ "Low": 2817.73,
+ "Close": 2846.07,
+ "Volume": 2343011072
+ },
+ {
+ "Date": "2018-07-26",
+ "Open": 2835.49,
+ "High": 2845.57,
+ "Low": 2835.26,
+ "Close": 2837.44,
+ "Volume": 2586527488
+ },
+ {
+ "Date": "2018-07-27",
+ "Open": 2842.35,
+ "High": 2843.17,
+ "Low": 2808.34,
+ "Close": 2818.82,
+ "Volume": 2340786176
+ },
+ {
+ "Date": "2018-07-30",
+ "Open": 2819,
+ "High": 2821.74,
+ "Low": 2798.11,
+ "Close": 2802.6,
+ "Volume": 2241251328
+ },
+ {
+ "Date": "2018-07-31",
+ "Open": 2809.73,
+ "High": 2824.46,
+ "Low": 2808.06,
+ "Close": 2816.29,
+ "Volume": 2467640576
+ },
+ {
+ "Date": "2018-08-01",
+ "Open": 2821.17,
+ "High": 2825.83,
+ "Low": 2805.85,
+ "Close": 2813.36,
+ "Volume": 2201129472
+ },
+ {
+ "Date": "2018-08-02",
+ "Open": 2800.48,
+ "High": 2829.91,
+ "Low": 2796.34,
+ "Close": 2827.22,
+ "Volume": 2050776960
+ },
+ {
+ "Date": "2018-08-03",
+ "Open": 2829.62,
+ "High": 2840.38,
+ "Low": 2827.37,
+ "Close": 2840.35,
+ "Volume": 1829046912
+ },
+ {
+ "Date": "2018-08-06",
+ "Open": 2840.29,
+ "High": 2853.29,
+ "Low": 2835.98,
+ "Close": 2850.4,
+ "Volume": 1753919104
+ },
+ {
+ "Date": "2018-08-07",
+ "Open": 2855.92,
+ "High": 2863.43,
+ "Low": 2855.92,
+ "Close": 2858.45,
+ "Volume": 1810929664
+ },
+ {
+ "Date": "2018-08-08",
+ "Open": 2856.79,
+ "High": 2862.44,
+ "Low": 2853.09,
+ "Close": 2857.7,
+ "Volume": 1619845760
+ },
+ {
+ "Date": "2018-08-09",
+ "Open": 2857.19,
+ "High": 2862.48,
+ "Low": 2851.98,
+ "Close": 2853.58,
+ "Volume": 1681940992
+ },
+ {
+ "Date": "2018-08-10",
+ "Open": 2839.64,
+ "High": 2842.2,
+ "Low": 2825.81,
+ "Close": 2833.28,
+ "Volume": 1825467136
+ },
+ {
+ "Date": "2018-08-13",
+ "Open": 2835.46,
+ "High": 2843.4,
+ "Low": 2819.88,
+ "Close": 2821.93,
+ "Volume": 1860097152
+ },
+ {
+ "Date": "2018-08-14",
+ "Open": 2827.88,
+ "High": 2843.11,
+ "Low": 2826.58,
+ "Close": 2839.96,
+ "Volume": 1746887552
+ },
+ {
+ "Date": "2018-08-15",
+ "Open": 2827.95,
+ "High": 2827.95,
+ "Low": 2802.49,
+ "Close": 2818.37,
+ "Volume": 2170157056
+ },
+ {
+ "Date": "2018-08-16",
+ "Open": 2831.44,
+ "High": 2850.49,
+ "Low": 2831.44,
+ "Close": 2840.69,
+ "Volume": 2000439168
+ },
+ {
+ "Date": "2018-08-17",
+ "Open": 2838.32,
+ "High": 2855.63,
+ "Low": 2833.73,
+ "Close": 2850.13,
+ "Volume": 1907507840
+ },
+ {
+ "Date": "2018-08-20",
+ "Open": 2853.93,
+ "High": 2859.76,
+ "Low": 2850.62,
+ "Close": 2857.05,
+ "Volume": 1686586368
+ },
+ {
+ "Date": "2018-08-21",
+ "Open": 2861.51,
+ "High": 2873.23,
+ "Low": 2861.32,
+ "Close": 2862.96,
+ "Volume": 1920859008
+ },
+ {
+ "Date": "2018-08-22",
+ "Open": 2860.99,
+ "High": 2867.54,
+ "Low": 2856.05,
+ "Close": 2861.82,
+ "Volume": 1586455168
+ },
+ {
+ "Date": "2018-08-23",
+ "Open": 2860.29,
+ "High": 2868.78,
+ "Low": 2854.03,
+ "Close": 2856.98,
+ "Volume": 1659539840
+ },
+ {
+ "Date": "2018-08-24",
+ "Open": 2862.35,
+ "High": 2876.16,
+ "Low": 2862.35,
+ "Close": 2874.69,
+ "Volume": 1682293888
+ },
+ {
+ "Date": "2018-08-27",
+ "Open": 2884.69,
+ "High": 2898.25,
+ "Low": 2884.69,
+ "Close": 2896.74,
+ "Volume": 1899024256
+ },
+ {
+ "Date": "2018-08-28",
+ "Open": 2901.45,
+ "High": 2903.77,
+ "Low": 2893.5,
+ "Close": 2897.52,
+ "Volume": 1783659008
+ },
+ {
+ "Date": "2018-08-29",
+ "Open": 2900.62,
+ "High": 2916.5,
+ "Low": 2898.4,
+ "Close": 2914.04,
+ "Volume": 1761708672
+ },
+ {
+ "Date": "2018-08-30",
+ "Open": 2908.94,
+ "High": 2912.46,
+ "Low": 2895.22,
+ "Close": 2901.13,
+ "Volume": 1725646848
+ },
+ {
+ "Date": "2018-08-31",
+ "Open": 2898.37,
+ "High": 2906.32,
+ "Low": 2891.73,
+ "Close": 2901.52,
+ "Volume": 1808115072
+ },
+ {
+ "Date": "2018-09-04",
+ "Open": 2896.96,
+ "High": 2900.18,
+ "Low": 2885.13,
+ "Close": 2896.72,
+ "Volume": 1958352128
+ },
+ {
+ "Date": "2018-09-05",
+ "Open": 2891.59,
+ "High": 2894.21,
+ "Low": 2876.92,
+ "Close": 2888.6,
+ "Volume": 2272180480
+ },
+ {
+ "Date": "2018-09-06",
+ "Open": 2888.64,
+ "High": 2892.05,
+ "Low": 2867.29,
+ "Close": 2878.05,
+ "Volume": 2023554560
+ },
+ {
+ "Date": "2018-09-07",
+ "Open": 2868.26,
+ "High": 2883.81,
+ "Low": 2864.12,
+ "Close": 2871.68,
+ "Volume": 1947330304
+ },
+ {
+ "Date": "2018-09-10",
+ "Open": 2881.39,
+ "High": 2886.93,
+ "Low": 2875.94,
+ "Close": 2877.13,
+ "Volume": 1770639360
+ },
+ {
+ "Date": "2018-09-11",
+ "Open": 2871.57,
+ "High": 2892.52,
+ "Low": 2866.78,
+ "Close": 2887.89,
+ "Volume": 1878704384
+ },
+ {
+ "Date": "2018-09-12",
+ "Open": 2888.29,
+ "High": 2894.65,
+ "Low": 2879.2,
+ "Close": 2888.92,
+ "Volume": 2061749248
+ },
+ {
+ "Date": "2018-09-13",
+ "Open": 2896.85,
+ "High": 2906.76,
+ "Low": 2896.39,
+ "Close": 2904.18,
+ "Volume": 2180984064
+ },
+ {
+ "Date": "2018-09-14",
+ "Open": 2906.38,
+ "High": 2908.3,
+ "Low": 2895.77,
+ "Close": 2904.98,
+ "Volume": 1925138816
+ },
+ {
+ "Date": "2018-09-17",
+ "Open": 2903.83,
+ "High": 2904.65,
+ "Low": 2886.16,
+ "Close": 2888.8,
+ "Volume": 1864120448
+ },
+ {
+ "Date": "2018-09-18",
+ "Open": 2890.74,
+ "High": 2911.17,
+ "Low": 2890.43,
+ "Close": 2904.31,
+ "Volume": 1955578880
+ },
+ {
+ "Date": "2018-09-19",
+ "Open": 2906.6,
+ "High": 2912.36,
+ "Low": 2903.82,
+ "Close": 2907.95,
+ "Volume": 1949293056
+ },
+ {
+ "Date": "2018-09-20",
+ "Open": 2919.73,
+ "High": 2934.8,
+ "Low": 2919.73,
+ "Close": 2930.75,
+ "Volume": 2122242048
+ },
+ {
+ "Date": "2018-09-21",
+ "Open": 2936.76,
+ "High": 2940.91,
+ "Low": 2927.11,
+ "Close": 2929.67,
+ "Volume": 3903555840
+ },
+ {
+ "Date": "2018-09-24",
+ "Open": 2921.83,
+ "High": 2923.79,
+ "Low": 2912.63,
+ "Close": 2919.37,
+ "Volume": 2123831552
+ },
+ {
+ "Date": "2018-09-25",
+ "Open": 2921.75,
+ "High": 2923.95,
+ "Low": 2913.7,
+ "Close": 2915.56,
+ "Volume": 2072688128
+ },
+ {
+ "Date": "2018-09-26",
+ "Open": 2916.98,
+ "High": 2931.15,
+ "Low": 2903.28,
+ "Close": 2905.97,
+ "Volume": 2071242240
+ },
+ {
+ "Date": "2018-09-27",
+ "Open": 2911.65,
+ "High": 2927.22,
+ "Low": 2909.27,
+ "Close": 2914,
+ "Volume": 1832920448
+ },
+ {
+ "Date": "2018-09-28",
+ "Open": 2910.03,
+ "High": 2920.53,
+ "Low": 2907.5,
+ "Close": 2913.98,
+ "Volume": 2209862912
+ },
+ {
+ "Date": "2018-10-01",
+ "Open": 2926.29,
+ "High": 2937.06,
+ "Low": 2917.91,
+ "Close": 2924.59,
+ "Volume": 2128142464
+ },
+ {
+ "Date": "2018-10-02",
+ "Open": 2923.8,
+ "High": 2931.42,
+ "Low": 2919.37,
+ "Close": 2923.43,
+ "Volume": 2081222144
+ },
+ {
+ "Date": "2018-10-03",
+ "Open": 2931.69,
+ "High": 2939.86,
+ "Low": 2921.36,
+ "Close": 2925.51,
+ "Volume": 2120889472
+ },
+ {
+ "Date": "2018-10-04",
+ "Open": 2919.35,
+ "High": 2919.78,
+ "Low": 2883.92,
+ "Close": 2901.61,
+ "Volume": 2109790976
+ },
+ {
+ "Date": "2018-10-05",
+ "Open": 2902.54,
+ "High": 2909.64,
+ "Low": 2869.29,
+ "Close": 2885.57,
+ "Volume": 2093358336
+ },
+ {
+ "Date": "2018-10-08",
+ "Open": 2877.53,
+ "High": 2889.45,
+ "Low": 2862.08,
+ "Close": 2884.43,
+ "Volume": 2041298048
+ },
+ {
+ "Date": "2018-10-09",
+ "Open": 2882.51,
+ "High": 2894.83,
+ "Low": 2874.27,
+ "Close": 2880.34,
+ "Volume": 2137385088
+ },
+ {
+ "Date": "2018-10-10",
+ "Open": 2873.9,
+ "High": 2874.02,
+ "Low": 2784.86,
+ "Close": 2785.68,
+ "Volume": 2954774528
+ },
+ {
+ "Date": "2018-10-11",
+ "Open": 2776.87,
+ "High": 2795.14,
+ "Low": 2710.51,
+ "Close": 2728.37,
+ "Volume": 3303194624
+ },
+ {
+ "Date": "2018-10-12",
+ "Open": 2770.54,
+ "High": 2775.77,
+ "Low": 2729.44,
+ "Close": 2767.13,
+ "Volume": 2693658880
+ },
+ {
+ "Date": "2018-10-15",
+ "Open": 2763.83,
+ "High": 2775.99,
+ "Low": 2749.03,
+ "Close": 2750.79,
+ "Volume": 2052635520
+ },
+ {
+ "Date": "2018-10-16",
+ "Open": 2767.05,
+ "High": 2813.46,
+ "Low": 2766.91,
+ "Close": 2809.92,
+ "Volume": 2165094656
+ },
+ {
+ "Date": "2018-10-17",
+ "Open": 2811.67,
+ "High": 2816.94,
+ "Low": 2781.81,
+ "Close": 2809.21,
+ "Volume": 2142680704
+ },
+ {
+ "Date": "2018-10-18",
+ "Open": 2802,
+ "High": 2806.04,
+ "Low": 2755.18,
+ "Close": 2768.78,
+ "Volume": 2351924224
+ },
+ {
+ "Date": "2018-10-19",
+ "Open": 2775.66,
+ "High": 2797.77,
+ "Low": 2760.27,
+ "Close": 2767.78,
+ "Volume": 2482330880
+ },
+ {
+ "Date": "2018-10-22",
+ "Open": 2773.94,
+ "High": 2778.94,
+ "Low": 2749.22,
+ "Close": 2755.88,
+ "Volume": 2227493376
+ },
+ {
+ "Date": "2018-10-23",
+ "Open": 2721.03,
+ "High": 2753.59,
+ "Low": 2691.43,
+ "Close": 2740.69,
+ "Volume": 2813989120
+ },
+ {
+ "Date": "2018-10-24",
+ "Open": 2737.87,
+ "High": 2742.59,
+ "Low": 2651.89,
+ "Close": 2656.1,
+ "Volume": 3185525504
+ },
+ {
+ "Date": "2018-10-25",
+ "Open": 2674.88,
+ "High": 2722.7,
+ "Low": 2667.84,
+ "Close": 2705.57,
+ "Volume": 3062835712
+ },
+ {
+ "Date": "2018-10-26",
+ "Open": 2667.86,
+ "High": 2692.38,
+ "Low": 2628.16,
+ "Close": 2658.69,
+ "Volume": 3279321600
+ },
+ {
+ "Date": "2018-10-29",
+ "Open": 2682.65,
+ "High": 2706.85,
+ "Low": 2603.54,
+ "Close": 2641.25,
+ "Volume": 2926758912
+ },
+ {
+ "Date": "2018-10-30",
+ "Open": 2640.68,
+ "High": 2685.43,
+ "Low": 2635.34,
+ "Close": 2682.63,
+ "Volume": 3336095744
+ },
+ {
+ "Date": "2018-10-31",
+ "Open": 2705.6,
+ "High": 2736.69,
+ "Low": 2705.6,
+ "Close": 2711.74,
+ "Volume": 3266803200
+ },
+ {
+ "Date": "2018-11-01",
+ "Open": 2717.58,
+ "High": 2741.67,
+ "Low": 2708.85,
+ "Close": 2740.37,
+ "Volume": 2806872576
+ },
+ {
+ "Date": "2018-11-02",
+ "Open": 2745.45,
+ "High": 2756.55,
+ "Low": 2700.44,
+ "Close": 2723.06,
+ "Volume": 2855777280
+ },
+ {
+ "Date": "2018-11-05",
+ "Open": 2726.37,
+ "High": 2744.27,
+ "Low": 2717.94,
+ "Close": 2738.31,
+ "Volume": 2243612672
+ },
+ {
+ "Date": "2018-11-06",
+ "Open": 2738.4,
+ "High": 2756.82,
+ "Low": 2737.08,
+ "Close": 2755.45,
+ "Volume": 2117952512
+ },
+ {
+ "Date": "2018-11-07",
+ "Open": 2774.13,
+ "High": 2815.15,
+ "Low": 2774.13,
+ "Close": 2813.89,
+ "Volume": 2451807488
+ },
+ {
+ "Date": "2018-11-08",
+ "Open": 2806.38,
+ "High": 2814.75,
+ "Low": 2794.99,
+ "Close": 2806.83,
+ "Volume": 2298721792
+ },
+ {
+ "Date": "2018-11-09",
+ "Open": 2794.1,
+ "High": 2794.1,
+ "Low": 2764.24,
+ "Close": 2781.01,
+ "Volume": 2501688320
+ },
+ {
+ "Date": "2018-11-12",
+ "Open": 2773.93,
+ "High": 2775.99,
+ "Low": 2722,
+ "Close": 2726.22,
+ "Volume": 2452234240
+ },
+ {
+ "Date": "2018-11-13",
+ "Open": 2730.05,
+ "High": 2754.6,
+ "Low": 2714.98,
+ "Close": 2722.18,
+ "Volume": 2361371392
+ },
+ {
+ "Date": "2018-11-14",
+ "Open": 2737.9,
+ "High": 2746.8,
+ "Low": 2685.75,
+ "Close": 2701.58,
+ "Volume": 2694747136
+ },
+ {
+ "Date": "2018-11-15",
+ "Open": 2693.52,
+ "High": 2735.38,
+ "Low": 2670.75,
+ "Close": 2730.2,
+ "Volume": 2741749504
+ },
+ {
+ "Date": "2018-11-16",
+ "Open": 2718.54,
+ "High": 2746.75,
+ "Low": 2712.16,
+ "Close": 2736.27,
+ "Volume": 2698773248
+ },
+ {
+ "Date": "2018-11-19",
+ "Open": 2730.74,
+ "High": 2733.16,
+ "Low": 2681.09,
+ "Close": 2690.73,
+ "Volume": 2533761792
+ },
+ {
+ "Date": "2018-11-20",
+ "Open": 2654.6,
+ "High": 2669.44,
+ "Low": 2631.52,
+ "Close": 2641.89,
+ "Volume": 2846402816
+ },
+ {
+ "Date": "2018-11-21",
+ "Open": 2657.74,
+ "High": 2670.73,
+ "Low": 2649.82,
+ "Close": 2649.93,
+ "Volume": 2042798720
+ },
+ {
+ "Date": "2018-11-23",
+ "Open": 2633.36,
+ "High": 2647.55,
+ "Low": 2631.09,
+ "Close": 2632.56,
+ "Volume": 996352192
+ },
+ {
+ "Date": "2018-11-26",
+ "Open": 2649.97,
+ "High": 2674.35,
+ "Low": 2649.97,
+ "Close": 2673.45,
+ "Volume": 2264305152
+ },
+ {
+ "Date": "2018-11-27",
+ "Open": 2663.75,
+ "High": 2682.53,
+ "Low": 2655.89,
+ "Close": 2682.17,
+ "Volume": 2168444928
+ },
+ {
+ "Date": "2018-11-28",
+ "Open": 2691.45,
+ "High": 2744,
+ "Low": 2684.38,
+ "Close": 2743.79,
+ "Volume": 2481811968
+ },
+ {
+ "Date": "2018-11-29",
+ "Open": 2736.97,
+ "High": 2753.75,
+ "Low": 2722.94,
+ "Close": 2737.76,
+ "Volume": 2091011456
+ },
+ {
+ "Date": "2018-11-30",
+ "Open": 2737.76,
+ "High": 2760.88,
+ "Low": 2732.76,
+ "Close": 2760.17,
+ "Volume": 3156385280
+ },
+ {
+ "Date": "2018-12-03",
+ "Open": 2790.5,
+ "High": 2800.18,
+ "Low": 2773.38,
+ "Close": 2790.37,
+ "Volume": 2763106560
+ },
+ {
+ "Date": "2018-12-04",
+ "Open": 2782.43,
+ "High": 2785.93,
+ "Low": 2697.18,
+ "Close": 2700.06,
+ "Volume": 3017666048
+ },
+ {
+ "Date": "2018-12-06",
+ "Open": 2663.51,
+ "High": 2696.15,
+ "Low": 2621.53,
+ "Close": 2695.95,
+ "Volume": 3236141312
+ },
+ {
+ "Date": "2018-12-07",
+ "Open": 2691.26,
+ "High": 2708.54,
+ "Low": 2623.14,
+ "Close": 2633.08,
+ "Volume": 2561497088
+ },
+ {
+ "Date": "2018-12-10",
+ "Open": 2630.86,
+ "High": 2647.51,
+ "Low": 2583.23,
+ "Close": 2637.72,
+ "Volume": 2527170816
+ },
+ {
+ "Date": "2018-12-11",
+ "Open": 2664.44,
+ "High": 2674.35,
+ "Low": 2621.3,
+ "Close": 2636.78,
+ "Volume": 2407476992
+ },
+ {
+ "Date": "2018-12-12",
+ "Open": 2658.23,
+ "High": 2685.44,
+ "Low": 2650.26,
+ "Close": 2651.07,
+ "Volume": 2463045376
+ },
+ {
+ "Date": "2018-12-13",
+ "Open": 2658.7,
+ "High": 2670.19,
+ "Low": 2637.27,
+ "Close": 2650.54,
+ "Volume": 2399191808
+ },
+ {
+ "Date": "2018-12-14",
+ "Open": 2629.68,
+ "High": 2635.07,
+ "Low": 2593.84,
+ "Close": 2599.95,
+ "Volume": 2542606848
+ },
+ {
+ "Date": "2018-12-17",
+ "Open": 2590.75,
+ "High": 2601.13,
+ "Low": 2530.54,
+ "Close": 2545.94,
+ "Volume": 2913155328
+ },
+ {
+ "Date": "2018-12-18",
+ "Open": 2559.9,
+ "High": 2573.99,
+ "Low": 2528.71,
+ "Close": 2546.16,
+ "Volume": 2782578944
+ },
+ {
+ "Date": "2018-12-19",
+ "Open": 2547.05,
+ "High": 2585.29,
+ "Low": 2488.96,
+ "Close": 2506.96,
+ "Volume": 3401174016
+ },
+ {
+ "Date": "2018-12-20",
+ "Open": 2496.77,
+ "High": 2509.63,
+ "Low": 2441.18,
+ "Close": 2467.42,
+ "Volume": 3637161472
+ },
+ {
+ "Date": "2018-12-21",
+ "Open": 2465.38,
+ "High": 2504.41,
+ "Low": 2408.55,
+ "Close": 2416.62,
+ "Volume": 4982693376
+ },
+ {
+ "Date": "2018-12-24",
+ "Open": 2400.56,
+ "High": 2410.34,
+ "Low": 2351.1,
+ "Close": 2351.1,
+ "Volume": 1725501184
+ },
+ {
+ "Date": "2018-12-26",
+ "Open": 2363.12,
+ "High": 2467.76,
+ "Low": 2346.58,
+ "Close": 2467.7,
+ "Volume": 2735170560
+ },
+ {
+ "Date": "2018-12-27",
+ "Open": 2442.5,
+ "High": 2489.1,
+ "Low": 2397.94,
+ "Close": 2488.83,
+ "Volume": 2476721664
+ },
+ {
+ "Date": "2018-12-28",
+ "Open": 2498.77,
+ "High": 2520.27,
+ "Low": 2472.89,
+ "Close": 2485.74,
+ "Volume": 2216125696
+ },
+ {
+ "Date": "2018-12-31",
+ "Open": 2498.94,
+ "High": 2509.24,
+ "Low": 2482.82,
+ "Close": 2506.85,
+ "Volume": 2018188928
+ },
+ {
+ "Date": "2019-01-02",
+ "Open": 2476.96,
+ "High": 2519.49,
+ "Low": 2467.47,
+ "Close": 2510.03,
+ "Volume": 2247718144
+ },
+ {
+ "Date": "2019-01-03",
+ "Open": 2491.92,
+ "High": 2493.14,
+ "Low": 2443.96,
+ "Close": 2447.89,
+ "Volume": 2768874752
+ },
+ {
+ "Date": "2019-01-04",
+ "Open": 2474.33,
+ "High": 2538.07,
+ "Low": 2474.33,
+ "Close": 2531.94,
+ "Volume": 2672528896
+ },
+ {
+ "Date": "2019-01-07",
+ "Open": 2535.61,
+ "High": 2566.16,
+ "Low": 2524.56,
+ "Close": 2549.69,
+ "Volume": 2544853504
+ },
+ {
+ "Date": "2019-01-08",
+ "Open": 2568.11,
+ "High": 2579.82,
+ "Low": 2547.56,
+ "Close": 2574.41,
+ "Volume": 2489272064
+ },
+ {
+ "Date": "2019-01-09",
+ "Open": 2580,
+ "High": 2595.32,
+ "Low": 2568.89,
+ "Close": 2584.96,
+ "Volume": 2478589696
+ },
+ {
+ "Date": "2019-01-10",
+ "Open": 2573.51,
+ "High": 2597.82,
+ "Low": 2562.02,
+ "Close": 2596.64,
+ "Volume": 2339751936
+ },
+ {
+ "Date": "2019-01-11",
+ "Open": 2588.11,
+ "High": 2596.27,
+ "Low": 2577.4,
+ "Close": 2596.26,
+ "Volume": 2067204096
+ },
+ {
+ "Date": "2019-01-14",
+ "Open": 2580.31,
+ "High": 2589.32,
+ "Low": 2570.41,
+ "Close": 2582.61,
+ "Volume": 2213579520
+ },
+ {
+ "Date": "2019-01-15",
+ "Open": 2585.1,
+ "High": 2613.08,
+ "Low": 2585.1,
+ "Close": 2610.3,
+ "Volume": 2309162752
+ },
+ {
+ "Date": "2019-01-16",
+ "Open": 2614.75,
+ "High": 2625.76,
+ "Low": 2612.68,
+ "Close": 2616.1,
+ "Volume": 2432264192
+ },
+ {
+ "Date": "2019-01-17",
+ "Open": 2609.28,
+ "High": 2645.06,
+ "Low": 2606.36,
+ "Close": 2635.96,
+ "Volume": 2277786624
+ },
+ {
+ "Date": "2019-01-18",
+ "Open": 2651.27,
+ "High": 2675.47,
+ "Low": 2647.58,
+ "Close": 2670.71,
+ "Volume": 2624176384
+ },
+ {
+ "Date": "2019-01-22",
+ "Open": 2657.88,
+ "High": 2657.88,
+ "Low": 2617.27,
+ "Close": 2632.9,
+ "Volume": 2602177536
+ },
+ {
+ "Date": "2019-01-23",
+ "Open": 2643.48,
+ "High": 2653.19,
+ "Low": 2612.86,
+ "Close": 2638.7,
+ "Volume": 2261265664
+ },
+ {
+ "Date": "2019-01-24",
+ "Open": 2638.84,
+ "High": 2647.2,
+ "Low": 2627.01,
+ "Close": 2642.33,
+ "Volume": 2453465600
+ },
+ {
+ "Date": "2019-01-25",
+ "Open": 2657.44,
+ "High": 2672.38,
+ "Low": 2657.33,
+ "Close": 2664.76,
+ "Volume": 2528734720
+ },
+ {
+ "Date": "2019-01-28",
+ "Open": 2644.97,
+ "High": 2644.97,
+ "Low": 2624.06,
+ "Close": 2643.85,
+ "Volume": 2320099072
+ },
+ {
+ "Date": "2019-01-29",
+ "Open": 2644.89,
+ "High": 2650.93,
+ "Low": 2631.05,
+ "Close": 2640,
+ "Volume": 2176881408
+ },
+ {
+ "Date": "2019-01-30",
+ "Open": 2653.62,
+ "High": 2690.44,
+ "Low": 2648.34,
+ "Close": 2681.05,
+ "Volume": 2564030720
+ },
+ {
+ "Date": "2019-01-31",
+ "Open": 2685.49,
+ "High": 2708.95,
+ "Low": 2678.65,
+ "Close": 2704.1,
+ "Volume": 3409711872
+ },
+ {
+ "Date": "2019-02-01",
+ "Open": 2702.32,
+ "High": 2716.66,
+ "Low": 2696.88,
+ "Close": 2706.53,
+ "Volume": 2437587456
+ },
+ {
+ "Date": "2019-02-04",
+ "Open": 2706.49,
+ "High": 2724.99,
+ "Low": 2698.75,
+ "Close": 2724.87,
+ "Volume": 2071966720
+ },
+ {
+ "Date": "2019-02-05",
+ "Open": 2728.34,
+ "High": 2738.98,
+ "Low": 2724.03,
+ "Close": 2737.7,
+ "Volume": 2202668032
+ },
+ {
+ "Date": "2019-02-06",
+ "Open": 2735.05,
+ "High": 2738.08,
+ "Low": 2724.15,
+ "Close": 2731.61,
+ "Volume": 2062351872
+ },
+ {
+ "Date": "2019-02-07",
+ "Open": 2717.53,
+ "High": 2719.32,
+ "Low": 2687.26,
+ "Close": 2706.05,
+ "Volume": 2467768064
+ },
+ {
+ "Date": "2019-02-08",
+ "Open": 2692.36,
+ "High": 2708.07,
+ "Low": 2681.83,
+ "Close": 2707.88,
+ "Volume": 2214255872
+ },
+ {
+ "Date": "2019-02-11",
+ "Open": 2712.4,
+ "High": 2718.05,
+ "Low": 2703.79,
+ "Close": 2709.8,
+ "Volume": 2025768832
+ },
+ {
+ "Date": "2019-02-12",
+ "Open": 2722.61,
+ "High": 2748.19,
+ "Low": 2722.61,
+ "Close": 2744.73,
+ "Volume": 2293434624
+ },
+ {
+ "Date": "2019-02-13",
+ "Open": 2750.3,
+ "High": 2761.85,
+ "Low": 2748.63,
+ "Close": 2753.03,
+ "Volume": 2153511424
+ },
+ {
+ "Date": "2019-02-14",
+ "Open": 2743.5,
+ "High": 2757.9,
+ "Low": 2731.23,
+ "Close": 2745.73,
+ "Volume": 2178053376
+ },
+ {
+ "Date": "2019-02-15",
+ "Open": 2760.24,
+ "High": 2775.66,
+ "Low": 2760.24,
+ "Close": 2775.6,
+ "Volume": 2355721472
+ },
+ {
+ "Date": "2019-02-19",
+ "Open": 2769.28,
+ "High": 2787.33,
+ "Low": 2767.29,
+ "Close": 2779.76,
+ "Volume": 2004055040
+ },
+ {
+ "Date": "2019-02-20",
+ "Open": 2779.05,
+ "High": 2789.88,
+ "Low": 2774.06,
+ "Close": 2784.7,
+ "Volume": 2197356544
+ },
+ {
+ "Date": "2019-02-21",
+ "Open": 2780.24,
+ "High": 2781.58,
+ "Low": 2764.55,
+ "Close": 2774.88,
+ "Volume": 2001893504
+ },
+ {
+ "Date": "2019-02-22",
+ "Open": 2780.67,
+ "High": 2794.2,
+ "Low": 2779.11,
+ "Close": 2792.67,
+ "Volume": 2088840576
+ },
+ {
+ "Date": "2019-02-25",
+ "Open": 2804.35,
+ "High": 2813.49,
+ "Low": 2794.99,
+ "Close": 2796.11,
+ "Volume": 2347723520
+ },
+ {
+ "Date": "2019-02-26",
+ "Open": 2792.36,
+ "High": 2803.12,
+ "Low": 2789.47,
+ "Close": 2793.9,
+ "Volume": 2053982208
+ },
+ {
+ "Date": "2019-02-27",
+ "Open": 2787.5,
+ "High": 2795.76,
+ "Low": 2775.13,
+ "Close": 2792.38,
+ "Volume": 2062083712
+ },
+ {
+ "Date": "2019-02-28",
+ "Open": 2788.11,
+ "High": 2793.73,
+ "Low": 2782.51,
+ "Close": 2784.49,
+ "Volume": 2532835584
+ },
+ {
+ "Date": "2019-03-01",
+ "Open": 2798.22,
+ "High": 2808.02,
+ "Low": 2787.38,
+ "Close": 2803.69,
+ "Volume": 2264853760
+ },
+ {
+ "Date": "2019-03-04",
+ "Open": 2814.37,
+ "High": 2816.88,
+ "Low": 2767.66,
+ "Close": 2792.81,
+ "Volume": 2258588672
+ },
+ {
+ "Date": "2019-03-05",
+ "Open": 2794.41,
+ "High": 2796.44,
+ "Low": 2782.97,
+ "Close": 2789.65,
+ "Volume": 2147156352
+ },
+ {
+ "Date": "2019-03-06",
+ "Open": 2790.27,
+ "High": 2790.27,
+ "Low": 2768.69,
+ "Close": 2771.45,
+ "Volume": 2115531008
+ },
+ {
+ "Date": "2019-03-07",
+ "Open": 2766.53,
+ "High": 2767.25,
+ "Low": 2739.09,
+ "Close": 2748.93,
+ "Volume": 2293137408
+ },
+ {
+ "Date": "2019-03-08",
+ "Open": 2730.79,
+ "High": 2744.13,
+ "Low": 2722.27,
+ "Close": 2743.07,
+ "Volume": 1973604224
+ },
+ {
+ "Date": "2019-03-11",
+ "Open": 2747.61,
+ "High": 2784,
+ "Low": 2747.61,
+ "Close": 2783.3,
+ "Volume": 2102957824
+ },
+ {
+ "Date": "2019-03-12",
+ "Open": 2787.34,
+ "High": 2798.32,
+ "Low": 2786.73,
+ "Close": 2791.52,
+ "Volume": 2012412416
+ },
+ {
+ "Date": "2019-03-13",
+ "Open": 2799.78,
+ "High": 2821.24,
+ "Low": 2799.78,
+ "Close": 2810.92,
+ "Volume": 2169465088
+ },
+ {
+ "Date": "2019-03-14",
+ "Open": 2810.38,
+ "High": 2815,
+ "Low": 2803.46,
+ "Close": 2808.48,
+ "Volume": 2062190336
+ },
+ {
+ "Date": "2019-03-15",
+ "Open": 2810.79,
+ "High": 2830.73,
+ "Low": 2810.79,
+ "Close": 2822.48,
+ "Volume": 3730787328
+ },
+ {
+ "Date": "2019-03-18",
+ "Open": 2822.61,
+ "High": 2835.41,
+ "Low": 2821.99,
+ "Close": 2832.94,
+ "Volume": 2071379328
+ },
+ {
+ "Date": "2019-03-19",
+ "Open": 2840.76,
+ "High": 2852.42,
+ "Low": 2823.27,
+ "Close": 2832.57,
+ "Volume": 2212527104
+ },
+ {
+ "Date": "2019-03-20",
+ "Open": 2831.34,
+ "High": 2843.54,
+ "Low": 2812.43,
+ "Close": 2824.23,
+ "Volume": 2296605184
+ },
+ {
+ "Date": "2019-03-21",
+ "Open": 2819.72,
+ "High": 2860.31,
+ "Low": 2817.38,
+ "Close": 2854.88,
+ "Volume": 2336457216
+ },
+ {
+ "Date": "2019-03-22",
+ "Open": 2844.52,
+ "High": 2846.16,
+ "Low": 2800.47,
+ "Close": 2800.71,
+ "Volume": 2482891520
+ },
+ {
+ "Date": "2019-03-25",
+ "Open": 2796.01,
+ "High": 2809.79,
+ "Low": 2785.02,
+ "Close": 2798.36,
+ "Volume": 1944187264
+ },
+ {
+ "Date": "2019-03-26",
+ "Open": 2812.66,
+ "High": 2829.87,
+ "Low": 2803.99,
+ "Close": 2818.46,
+ "Volume": 1905249280
+ },
+ {
+ "Date": "2019-03-27",
+ "Open": 2819.72,
+ "High": 2825.56,
+ "Low": 2787.72,
+ "Close": 2805.37,
+ "Volume": 1949500160
+ },
+ {
+ "Date": "2019-03-28",
+ "Open": 2809.4,
+ "High": 2819.71,
+ "Low": 2798.77,
+ "Close": 2815.44,
+ "Volume": 1789600640
+ },
+ {
+ "Date": "2019-03-29",
+ "Open": 2828.27,
+ "High": 2836.03,
+ "Low": 2819.23,
+ "Close": 2834.4,
+ "Volume": 2195415552
+ },
+ {
+ "Date": "2019-04-01",
+ "Open": 2848.63,
+ "High": 2869.4,
+ "Low": 2848.63,
+ "Close": 2867.19,
+ "Volume": 2130266112
+ },
+ {
+ "Date": "2019-04-02",
+ "Open": 2868.24,
+ "High": 2872.9,
+ "Low": 2858.75,
+ "Close": 2867.24,
+ "Volume": 1870848896
+ },
+ {
+ "Date": "2019-04-03",
+ "Open": 2876.09,
+ "High": 2885.25,
+ "Low": 2865.17,
+ "Close": 2873.4,
+ "Volume": 2224517376
+ },
+ {
+ "Date": "2019-04-04",
+ "Open": 2873.99,
+ "High": 2881.28,
+ "Low": 2867.14,
+ "Close": 2879.39,
+ "Volume": 1757662720
+ },
+ {
+ "Date": "2019-04-05",
+ "Open": 2884.16,
+ "High": 2893.24,
+ "Low": 2882.99,
+ "Close": 2892.74,
+ "Volume": 1760415744
+ },
+ {
+ "Date": "2019-04-08",
+ "Open": 2888.46,
+ "High": 2895.95,
+ "Low": 2880.78,
+ "Close": 2895.77,
+ "Volume": 1741663744
+ },
+ {
+ "Date": "2019-04-09",
+ "Open": 2886.58,
+ "High": 2886.88,
+ "Low": 2873.33,
+ "Close": 2878.2,
+ "Volume": 1718167040
+ },
+ {
+ "Date": "2019-04-10",
+ "Open": 2881.37,
+ "High": 2889.71,
+ "Low": 2879.13,
+ "Close": 2888.21,
+ "Volume": 1602855040
+ },
+ {
+ "Date": "2019-04-11",
+ "Open": 2891.92,
+ "High": 2893.42,
+ "Low": 2881.99,
+ "Close": 2888.32,
+ "Volume": 1625408384
+ },
+ {
+ "Date": "2019-04-12",
+ "Open": 2900.86,
+ "High": 2910.54,
+ "Low": 2898.37,
+ "Close": 2907.41,
+ "Volume": 2185016320
+ },
+ {
+ "Date": "2019-04-15",
+ "Open": 2908.32,
+ "High": 2909.6,
+ "Low": 2896.48,
+ "Close": 2905.58,
+ "Volume": 1741045248
+ },
+ {
+ "Date": "2019-04-16",
+ "Open": 2912.26,
+ "High": 2916.06,
+ "Low": 2900.71,
+ "Close": 2907.06,
+ "Volume": 2055571840
+ },
+ {
+ "Date": "2019-04-17",
+ "Open": 2916.04,
+ "High": 2918,
+ "Low": 2895.45,
+ "Close": 2900.45,
+ "Volume": 2334475520
+ },
+ {
+ "Date": "2019-04-18",
+ "Open": 2904.81,
+ "High": 2908.4,
+ "Low": 2891.9,
+ "Close": 2905.03,
+ "Volume": 2098914560
+ },
+ {
+ "Date": "2019-04-22",
+ "Open": 2898.78,
+ "High": 2909.51,
+ "Low": 2896.35,
+ "Close": 2907.97,
+ "Volume": 1752627712
+ },
+ {
+ "Date": "2019-04-23",
+ "Open": 2909.99,
+ "High": 2936.31,
+ "Low": 2908.53,
+ "Close": 2933.68,
+ "Volume": 2198224128
+ },
+ {
+ "Date": "2019-04-24",
+ "Open": 2934,
+ "High": 2936.83,
+ "Low": 2926.05,
+ "Close": 2927.25,
+ "Volume": 2056100480
+ },
+ {
+ "Date": "2019-04-25",
+ "Open": 2928.99,
+ "High": 2933.1,
+ "Low": 2912.84,
+ "Close": 2926.17,
+ "Volume": 2095822976
+ },
+ {
+ "Date": "2019-04-26",
+ "Open": 2925.81,
+ "High": 2939.88,
+ "Low": 2917.56,
+ "Close": 2939.88,
+ "Volume": 2085735936
+ },
+ {
+ "Date": "2019-04-29",
+ "Open": 2940.58,
+ "High": 2949.52,
+ "Low": 2939.35,
+ "Close": 2943.03,
+ "Volume": 1874841728
+ },
+ {
+ "Date": "2019-04-30",
+ "Open": 2937.14,
+ "High": 2948.22,
+ "Low": 2924.11,
+ "Close": 2945.83,
+ "Volume": 2383666688
+ },
+ {
+ "Date": "2019-05-01",
+ "Open": 2952.33,
+ "High": 2954.13,
+ "Low": 2923.36,
+ "Close": 2923.73,
+ "Volume": 2225096192
+ },
+ {
+ "Date": "2019-05-02",
+ "Open": 2922.16,
+ "High": 2931.68,
+ "Low": 2900.5,
+ "Close": 2917.52,
+ "Volume": 2161361408
+ },
+ {
+ "Date": "2019-05-03",
+ "Open": 2929.21,
+ "High": 2947.85,
+ "Low": 2929.21,
+ "Close": 2945.64,
+ "Volume": 1878973568
+ },
+ {
+ "Date": "2019-05-06",
+ "Open": 2908.89,
+ "High": 2937.32,
+ "Low": 2898.21,
+ "Close": 2932.47,
+ "Volume": 1863277056
+ },
+ {
+ "Date": "2019-05-07",
+ "Open": 2913.03,
+ "High": 2913.03,
+ "Low": 2862.6,
+ "Close": 2884.05,
+ "Volume": 2297543936
+ },
+ {
+ "Date": "2019-05-08",
+ "Open": 2879.61,
+ "High": 2897.96,
+ "Low": 2873.28,
+ "Close": 2879.42,
+ "Volume": 1954443136
+ },
+ {
+ "Date": "2019-05-09",
+ "Open": 2859.84,
+ "High": 2875.97,
+ "Low": 2836.4,
+ "Close": 2870.72,
+ "Volume": 2118180736
+ },
+ {
+ "Date": "2019-05-10",
+ "Open": 2863.1,
+ "High": 2891.31,
+ "Low": 2825.39,
+ "Close": 2881.4,
+ "Volume": 2012637952
+ },
+ {
+ "Date": "2019-05-13",
+ "Open": 2840.19,
+ "High": 2840.19,
+ "Low": 2801.43,
+ "Close": 2811.87,
+ "Volume": 2319115008
+ },
+ {
+ "Date": "2019-05-14",
+ "Open": 2820.12,
+ "High": 2852.54,
+ "Low": 2820.12,
+ "Close": 2834.41,
+ "Volume": 1972160768
+ },
+ {
+ "Date": "2019-05-15",
+ "Open": 2820.38,
+ "High": 2858.68,
+ "Low": 2815.08,
+ "Close": 2850.96,
+ "Volume": 1880373760
+ },
+ {
+ "Date": "2019-05-16",
+ "Open": 2855.8,
+ "High": 2892.15,
+ "Low": 2855.8,
+ "Close": 2876.32,
+ "Volume": 1927161728
+ },
+ {
+ "Date": "2019-05-17",
+ "Open": 2858.6,
+ "High": 2885.48,
+ "Low": 2854.23,
+ "Close": 2859.53,
+ "Volume": 1892458624
+ },
+ {
+ "Date": "2019-05-20",
+ "Open": 2841.94,
+ "High": 2853.86,
+ "Low": 2831.29,
+ "Close": 2840.23,
+ "Volume": 1902515456
+ },
+ {
+ "Date": "2019-05-21",
+ "Open": 2854.02,
+ "High": 2868.88,
+ "Low": 2854.02,
+ "Close": 2864.36,
+ "Volume": 1789956736
+ },
+ {
+ "Date": "2019-05-22",
+ "Open": 2856.06,
+ "High": 2865.47,
+ "Low": 2851.11,
+ "Close": 2856.27,
+ "Volume": 1787318528
+ },
+ {
+ "Date": "2019-05-23",
+ "Open": 2836.7,
+ "High": 2836.7,
+ "Low": 2805.49,
+ "Close": 2822.24,
+ "Volume": 2199862784
+ },
+ {
+ "Date": "2019-05-24",
+ "Open": 2832.41,
+ "High": 2841.36,
+ "Low": 2820.19,
+ "Close": 2826.06,
+ "Volume": 1597354496
+ },
+ {
+ "Date": "2019-05-28",
+ "Open": 2830.03,
+ "High": 2840.51,
+ "Low": 2801.58,
+ "Close": 2802.39,
+ "Volume": 2493853184
+ },
+ {
+ "Date": "2019-05-29",
+ "Open": 2790.25,
+ "High": 2792.03,
+ "Low": 2766.06,
+ "Close": 2783.02,
+ "Volume": 2092373760
+ },
+ {
+ "Date": "2019-05-30",
+ "Open": 2786.94,
+ "High": 2799,
+ "Low": 2776.74,
+ "Close": 2788.86,
+ "Volume": 1748621568
+ },
+ {
+ "Date": "2019-05-31",
+ "Open": 2766.15,
+ "High": 2768.98,
+ "Low": 2750.52,
+ "Close": 2752.06,
+ "Volume": 2193315584
+ },
+ {
+ "Date": "2019-06-03",
+ "Open": 2751.53,
+ "High": 2763.07,
+ "Low": 2728.81,
+ "Close": 2744.45,
+ "Volume": 2367702272
+ },
+ {
+ "Date": "2019-06-04",
+ "Open": 2762.64,
+ "High": 2804.49,
+ "Low": 2762.64,
+ "Close": 2803.27,
+ "Volume": 2300195840
+ },
+ {
+ "Date": "2019-06-05",
+ "Open": 2818.09,
+ "High": 2827.28,
+ "Low": 2800.92,
+ "Close": 2826.15,
+ "Volume": 2027282944
+ },
+ {
+ "Date": "2019-06-06",
+ "Open": 2828.51,
+ "High": 2852.1,
+ "Low": 2822.45,
+ "Close": 2843.49,
+ "Volume": 1965607040
+ },
+ {
+ "Date": "2019-06-07",
+ "Open": 2852.87,
+ "High": 2884.97,
+ "Low": 2852.87,
+ "Close": 2873.34,
+ "Volume": 1850202752
+ },
+ {
+ "Date": "2019-06-10",
+ "Open": 2885.83,
+ "High": 2904.77,
+ "Low": 2885.51,
+ "Close": 2886.73,
+ "Volume": 1848097664
+ },
+ {
+ "Date": "2019-06-11",
+ "Open": 2903.27,
+ "High": 2910.61,
+ "Low": 2878.53,
+ "Close": 2885.72,
+ "Volume": 2035789952
+ },
+ {
+ "Date": "2019-06-12",
+ "Open": 2882.73,
+ "High": 2888.57,
+ "Low": 2874.68,
+ "Close": 2879.84,
+ "Volume": 1614882048
+ },
+ {
+ "Date": "2019-06-13",
+ "Open": 2886.24,
+ "High": 2895.24,
+ "Low": 2881.99,
+ "Close": 2891.64,
+ "Volume": 1641654144
+ },
+ {
+ "Date": "2019-06-14",
+ "Open": 2886.82,
+ "High": 2894.45,
+ "Low": 2879.62,
+ "Close": 2886.98,
+ "Volume": 1555389184
+ },
+ {
+ "Date": "2019-06-17",
+ "Open": 2889.75,
+ "High": 2897.27,
+ "Low": 2887.3,
+ "Close": 2889.67,
+ "Volume": 1568091648
+ },
+ {
+ "Date": "2019-06-18",
+ "Open": 2906.71,
+ "High": 2930.79,
+ "Low": 2905.44,
+ "Close": 2917.75,
+ "Volume": 2003401216
+ },
+ {
+ "Date": "2019-06-19",
+ "Open": 2920.55,
+ "High": 2931.74,
+ "Low": 2911.43,
+ "Close": 2926.46,
+ "Volume": 1857356928
+ },
+ {
+ "Date": "2019-06-20",
+ "Open": 2949.6,
+ "High": 2958.06,
+ "Low": 2931.5,
+ "Close": 2954.18,
+ "Volume": 2094806272
+ },
+ {
+ "Date": "2019-06-21",
+ "Open": 2952.71,
+ "High": 2964.15,
+ "Low": 2946.87,
+ "Close": 2950.46,
+ "Volume": 3016434176
+ },
+ {
+ "Date": "2019-06-24",
+ "Open": 2951.42,
+ "High": 2954.92,
+ "Low": 2944.05,
+ "Close": 2945.35,
+ "Volume": 1729595392
+ },
+ {
+ "Date": "2019-06-25",
+ "Open": 2945.78,
+ "High": 2946.52,
+ "Low": 2916.01,
+ "Close": 2917.38,
+ "Volume": 2010941312
+ },
+ {
+ "Date": "2019-06-26",
+ "Open": 2926.07,
+ "High": 2932.59,
+ "Low": 2912.99,
+ "Close": 2913.78,
+ "Volume": 2017854720
+ },
+ {
+ "Date": "2019-06-27",
+ "Open": 2919.66,
+ "High": 2929.3,
+ "Low": 2918.57,
+ "Close": 2924.92,
+ "Volume": 1727076864
+ },
+ {
+ "Date": "2019-06-28",
+ "Open": 2932.94,
+ "High": 2943.98,
+ "Low": 2929.05,
+ "Close": 2941.76,
+ "Volume": 2945242880
+ },
+ {
+ "Date": "2019-07-01",
+ "Open": 2971.41,
+ "High": 2977.93,
+ "Low": 2952.22,
+ "Close": 2964.33,
+ "Volume": 2035510656
+ },
+ {
+ "Date": "2019-07-02",
+ "Open": 2964.66,
+ "High": 2973.21,
+ "Low": 2955.92,
+ "Close": 2973.01,
+ "Volume": 1657857920
+ },
+ {
+ "Date": "2019-07-03",
+ "Open": 2978.08,
+ "High": 2995.84,
+ "Low": 2977.96,
+ "Close": 2995.82,
+ "Volume": 1087622016
+ },
+ {
+ "Date": "2019-07-05",
+ "Open": 2984.25,
+ "High": 2994.03,
+ "Low": 2967.97,
+ "Close": 2990.41,
+ "Volume": 1281743232
+ },
+ {
+ "Date": "2019-07-08",
+ "Open": 2979.77,
+ "High": 2980.76,
+ "Low": 2970.09,
+ "Close": 2975.95,
+ "Volume": 1566144128
+ },
+ {
+ "Date": "2019-07-09",
+ "Open": 2965.52,
+ "High": 2981.9,
+ "Low": 2963.44,
+ "Close": 2979.63,
+ "Volume": 1598733824
+ },
+ {
+ "Date": "2019-07-10",
+ "Open": 2989.3,
+ "High": 3002.98,
+ "Low": 2984.62,
+ "Close": 2993.07,
+ "Volume": 1665046912
+ },
+ {
+ "Date": "2019-07-11",
+ "Open": 2999.62,
+ "High": 3002.33,
+ "Low": 2988.8,
+ "Close": 2999.91,
+ "Volume": 1750127488
+ },
+ {
+ "Date": "2019-07-12",
+ "Open": 3003.36,
+ "High": 3013.92,
+ "Low": 3001.87,
+ "Close": 3013.77,
+ "Volume": 1668692224
+ },
+ {
+ "Date": "2019-07-15",
+ "Open": 3017.8,
+ "High": 3017.8,
+ "Low": 3008.77,
+ "Close": 3014.3,
+ "Volume": 1599537408
+ },
+ {
+ "Date": "2019-07-16",
+ "Open": 3012.13,
+ "High": 3015.02,
+ "Low": 3001.15,
+ "Close": 3004.04,
+ "Volume": 1736079872
+ },
+ {
+ "Date": "2019-07-17",
+ "Open": 3005.1,
+ "High": 3005.26,
+ "Low": 2984.25,
+ "Close": 2984.42,
+ "Volume": 1738264576
+ },
+ {
+ "Date": "2019-07-18",
+ "Open": 2978.87,
+ "High": 2998.28,
+ "Low": 2973.09,
+ "Close": 2995.11,
+ "Volume": 1823971584
+ },
+ {
+ "Date": "2019-07-19",
+ "Open": 3004.26,
+ "High": 3006.02,
+ "Low": 2975.86,
+ "Close": 2976.61,
+ "Volume": 1867356416
+ },
+ {
+ "Date": "2019-07-22",
+ "Open": 2981.93,
+ "High": 2990.71,
+ "Low": 2976.65,
+ "Close": 2985.03,
+ "Volume": 1666037248
+ },
+ {
+ "Date": "2019-07-23",
+ "Open": 2994.74,
+ "High": 3005.9,
+ "Low": 2988.56,
+ "Close": 3005.47,
+ "Volume": 1880562432
+ },
+ {
+ "Date": "2019-07-24",
+ "Open": 2998.77,
+ "High": 3019.59,
+ "Low": 2996.82,
+ "Close": 3019.56,
+ "Volume": 1921940992
+ },
+ {
+ "Date": "2019-07-25",
+ "Open": 3016.26,
+ "High": 3016.31,
+ "Low": 2997.24,
+ "Close": 3003.67,
+ "Volume": 1978969472
+ },
+ {
+ "Date": "2019-07-26",
+ "Open": 3013.25,
+ "High": 3027.98,
+ "Low": 3012.59,
+ "Close": 3025.86,
+ "Volume": 1797783552
+ },
+ {
+ "Date": "2019-07-29",
+ "Open": 3024.47,
+ "High": 3025.61,
+ "Low": 3014.3,
+ "Close": 3020.97,
+ "Volume": 1761448704
+ },
+ {
+ "Date": "2019-07-30",
+ "Open": 3007.66,
+ "High": 3017.19,
+ "Low": 3000.94,
+ "Close": 3013.18,
+ "Volume": 1840437376
+ },
+ {
+ "Date": "2019-07-31",
+ "Open": 3016.22,
+ "High": 3017.4,
+ "Low": 2958.08,
+ "Close": 2980.38,
+ "Volume": 2723798528
+ },
+ {
+ "Date": "2019-08-01",
+ "Open": 2980.32,
+ "High": 3013.59,
+ "Low": 2945.23,
+ "Close": 2953.56,
+ "Volume": 2680526336
+ },
+ {
+ "Date": "2019-08-02",
+ "Open": 2943.9,
+ "High": 2945.5,
+ "Low": 2914.11,
+ "Close": 2932.05,
+ "Volume": 2193329408
+ },
+ {
+ "Date": "2019-08-05",
+ "Open": 2898.07,
+ "High": 2898.07,
+ "Low": 2822.12,
+ "Close": 2844.74,
+ "Volume": 2617481216
+ },
+ {
+ "Date": "2019-08-06",
+ "Open": 2861.18,
+ "High": 2884.4,
+ "Low": 2847.42,
+ "Close": 2881.77,
+ "Volume": 2203857920
+ },
+ {
+ "Date": "2019-08-07",
+ "Open": 2858.65,
+ "High": 2892.17,
+ "Low": 2825.71,
+ "Close": 2883.98,
+ "Volume": 2348949504
+ },
+ {
+ "Date": "2019-08-08",
+ "Open": 2896.21,
+ "High": 2938.72,
+ "Low": 2894.47,
+ "Close": 2938.09,
+ "Volume": 2206150144
+ },
+ {
+ "Date": "2019-08-09",
+ "Open": 2930.51,
+ "High": 2935.75,
+ "Low": 2900.15,
+ "Close": 2918.65,
+ "Volume": 1877060736
+ },
+ {
+ "Date": "2019-08-12",
+ "Open": 2907.07,
+ "High": 2907.58,
+ "Low": 2873.14,
+ "Close": 2882.7,
+ "Volume": 1614365440
+ },
+ {
+ "Date": "2019-08-13",
+ "Open": 2880.72,
+ "High": 2943.31,
+ "Low": 2877.05,
+ "Close": 2926.32,
+ "Volume": 2119311104
+ },
+ {
+ "Date": "2019-08-14",
+ "Open": 2894.15,
+ "High": 2894.15,
+ "Low": 2839.64,
+ "Close": 2840.6,
+ "Volume": 2527762176
+ },
+ {
+ "Date": "2019-08-15",
+ "Open": 2846.2,
+ "High": 2856.67,
+ "Low": 2825.51,
+ "Close": 2847.6,
+ "Volume": 2407033088
+ },
+ {
+ "Date": "2019-08-16",
+ "Open": 2864.74,
+ "High": 2893.63,
+ "Low": 2864.74,
+ "Close": 2888.68,
+ "Volume": 2077131520
+ },
+ {
+ "Date": "2019-08-19",
+ "Open": 2913.48,
+ "High": 2931,
+ "Low": 2913.48,
+ "Close": 2923.65,
+ "Volume": 1767227520
+ },
+ {
+ "Date": "2019-08-20",
+ "Open": 2919.01,
+ "High": 2923.63,
+ "Low": 2899.6,
+ "Close": 2900.51,
+ "Volume": 1669883392
+ },
+ {
+ "Date": "2019-08-21",
+ "Open": 2922.04,
+ "High": 2928.73,
+ "Low": 2917.91,
+ "Close": 2924.43,
+ "Volume": 1579312128
+ },
+ {
+ "Date": "2019-08-22",
+ "Open": 2930.94,
+ "High": 2939.08,
+ "Low": 2904.51,
+ "Close": 2922.95,
+ "Volume": 1550066944
+ },
+ {
+ "Date": "2019-08-23",
+ "Open": 2911.07,
+ "High": 2927.01,
+ "Low": 2834.97,
+ "Close": 2847.11,
+ "Volume": 2340115200
+ },
+ {
+ "Date": "2019-08-26",
+ "Open": 2866.7,
+ "High": 2879.27,
+ "Low": 2856,
+ "Close": 2878.38,
+ "Volume": 1584892800
+ },
+ {
+ "Date": "2019-08-27",
+ "Open": 2893.14,
+ "High": 2898.79,
+ "Low": 2860.59,
+ "Close": 2869.16,
+ "Volume": 1938470272
+ },
+ {
+ "Date": "2019-08-28",
+ "Open": 2861.28,
+ "High": 2890.03,
+ "Low": 2853.05,
+ "Close": 2887.94,
+ "Volume": 1632306304
+ },
+ {
+ "Date": "2019-08-29",
+ "Open": 2910.37,
+ "High": 2930.5,
+ "Low": 2905.67,
+ "Close": 2924.58,
+ "Volume": 1604636288
+ },
+ {
+ "Date": "2019-08-30",
+ "Open": 2937.09,
+ "High": 2940.43,
+ "Low": 2913.32,
+ "Close": 2926.46,
+ "Volume": 1600624384
+ },
+ {
+ "Date": "2019-09-03",
+ "Open": 2909.01,
+ "High": 2914.39,
+ "Low": 2891.85,
+ "Close": 2906.27,
+ "Volume": 1703080448
+ },
+ {
+ "Date": "2019-09-04",
+ "Open": 2924.67,
+ "High": 2938.84,
+ "Low": 2921.86,
+ "Close": 2937.78,
+ "Volume": 1630547328
+ },
+ {
+ "Date": "2019-09-05",
+ "Open": 2960.6,
+ "High": 2985.86,
+ "Low": 2960.6,
+ "Close": 2976,
+ "Volume": 1974718848
+ },
+ {
+ "Date": "2019-09-06",
+ "Open": 2980.33,
+ "High": 2985.03,
+ "Low": 2972.51,
+ "Close": 2978.71,
+ "Volume": 1652398976
+ },
+ {
+ "Date": "2019-09-09",
+ "Open": 2988.43,
+ "High": 2989.43,
+ "Low": 2969.39,
+ "Close": 2978.43,
+ "Volume": 2099523584
+ },
+ {
+ "Date": "2019-09-10",
+ "Open": 2971.01,
+ "High": 2979.39,
+ "Low": 2957.01,
+ "Close": 2979.39,
+ "Volume": 2307681792
+ },
+ {
+ "Date": "2019-09-11",
+ "Open": 2981.41,
+ "High": 3000.93,
+ "Low": 2975.31,
+ "Close": 3000.93,
+ "Volume": 2013810944
+ },
+ {
+ "Date": "2019-09-12",
+ "Open": 3009.08,
+ "High": 3020.74,
+ "Low": 3000.92,
+ "Close": 3009.57,
+ "Volume": 2094121600
+ },
+ {
+ "Date": "2019-09-13",
+ "Open": 3012.21,
+ "High": 3017.33,
+ "Low": 3002.9,
+ "Close": 3007.39,
+ "Volume": 1873769472
+ },
+ {
+ "Date": "2019-09-16",
+ "Open": 2996.41,
+ "High": 3002.19,
+ "Low": 2990.67,
+ "Close": 2997.96,
+ "Volume": 1857848448
+ },
+ {
+ "Date": "2019-09-17",
+ "Open": 2995.67,
+ "High": 3006.21,
+ "Low": 2993.73,
+ "Close": 3005.7,
+ "Volume": 1822908288
+ },
+ {
+ "Date": "2019-09-18",
+ "Open": 3001.5,
+ "High": 3007.83,
+ "Low": 2978.57,
+ "Close": 3006.73,
+ "Volume": 1702482816
+ },
+ {
+ "Date": "2019-09-19",
+ "Open": 3010.36,
+ "High": 3021.99,
+ "Low": 3003.16,
+ "Close": 3006.79,
+ "Volume": 1544615808
+ },
+ {
+ "Date": "2019-09-20",
+ "Open": 3008.42,
+ "High": 3016.37,
+ "Low": 2984.68,
+ "Close": 2992.07,
+ "Volume": 3244238848
+ },
+ {
+ "Date": "2019-09-23",
+ "Open": 2983.5,
+ "High": 2999.15,
+ "Low": 2982.23,
+ "Close": 2991.78,
+ "Volume": 1576420480
+ },
+ {
+ "Date": "2019-09-24",
+ "Open": 3002.43,
+ "High": 3007.98,
+ "Low": 2957.73,
+ "Close": 2966.6,
+ "Volume": 2010698240
+ },
+ {
+ "Date": "2019-09-25",
+ "Open": 2968.35,
+ "High": 2989.82,
+ "Low": 2952.86,
+ "Close": 2984.87,
+ "Volume": 1746409856
+ },
+ {
+ "Date": "2019-09-26",
+ "Open": 2985.73,
+ "High": 2987.28,
+ "Low": 2963.71,
+ "Close": 2977.62,
+ "Volume": 1581154944
+ },
+ {
+ "Date": "2019-09-27",
+ "Open": 2985.47,
+ "High": 2987.31,
+ "Low": 2945.53,
+ "Close": 2961.79,
+ "Volume": 1764081408
+ },
+ {
+ "Date": "2019-09-30",
+ "Open": 2967.07,
+ "High": 2983.85,
+ "Low": 2967.07,
+ "Close": 2976.74,
+ "Volume": 1654513920
+ },
+ {
+ "Date": "2019-10-01",
+ "Open": 2983.69,
+ "High": 2992.53,
+ "Low": 2938.7,
+ "Close": 2940.25,
+ "Volume": 1880930688
+ },
+ {
+ "Date": "2019-10-02",
+ "Open": 2924.78,
+ "High": 2924.78,
+ "Low": 2874.93,
+ "Close": 2887.61,
+ "Volume": 2141206272
+ },
+ {
+ "Date": "2019-10-03",
+ "Open": 2885.38,
+ "High": 2911.13,
+ "Low": 2855.94,
+ "Close": 2910.63,
+ "Volume": 1864754304
+ },
+ {
+ "Date": "2019-10-04",
+ "Open": 2918.56,
+ "High": 2953.74,
+ "Low": 2918.56,
+ "Close": 2952.01,
+ "Volume": 1590439296
+ },
+ {
+ "Date": "2019-10-07",
+ "Open": 2944.23,
+ "High": 2959.75,
+ "Low": 2935.68,
+ "Close": 2938.79,
+ "Volume": 1487257856
+ },
+ {
+ "Date": "2019-10-08",
+ "Open": 2920.4,
+ "High": 2925.47,
+ "Low": 2892.66,
+ "Close": 2893.06,
+ "Volume": 1823337216
+ },
+ {
+ "Date": "2019-10-09",
+ "Open": 2911.1,
+ "High": 2929.32,
+ "Low": 2907.41,
+ "Close": 2919.4,
+ "Volume": 1402215424
+ },
+ {
+ "Date": "2019-10-10",
+ "Open": 2918.55,
+ "High": 2948.46,
+ "Low": 2917.12,
+ "Close": 2938.13,
+ "Volume": 1623058944
+ },
+ {
+ "Date": "2019-10-11",
+ "Open": 2963.07,
+ "High": 2993.28,
+ "Low": 2963.07,
+ "Close": 2970.27,
+ "Volume": 1944700160
+ },
+ {
+ "Date": "2019-10-14",
+ "Open": 2965.81,
+ "High": 2972.84,
+ "Low": 2962.94,
+ "Close": 2966.15,
+ "Volume": 1348673152
+ },
+ {
+ "Date": "2019-10-15",
+ "Open": 2973.61,
+ "High": 3003.28,
+ "Low": 2973.61,
+ "Close": 2995.68,
+ "Volume": 1686512640
+ },
+ {
+ "Date": "2019-10-16",
+ "Open": 2989.68,
+ "High": 2997.54,
+ "Low": 2985.2,
+ "Close": 2989.69,
+ "Volume": 1670184960
+ },
+ {
+ "Date": "2019-10-17",
+ "Open": 3000.77,
+ "High": 3008.29,
+ "Low": 2991.79,
+ "Close": 2997.95,
+ "Volume": 1612082048
+ },
+ {
+ "Date": "2019-10-18",
+ "Open": 2996.84,
+ "High": 3000,
+ "Low": 2976.31,
+ "Close": 2986.2,
+ "Volume": 1970277760
+ },
+ {
+ "Date": "2019-10-21",
+ "Open": 2996.48,
+ "High": 3007.33,
+ "Low": 2995.35,
+ "Close": 3006.72,
+ "Volume": 1741386112
+ },
+ {
+ "Date": "2019-10-22",
+ "Open": 3010.73,
+ "High": 3014.57,
+ "Low": 2995.04,
+ "Close": 2995.99,
+ "Volume": 1851469696
+ },
+ {
+ "Date": "2019-10-23",
+ "Open": 2994.01,
+ "High": 3004.78,
+ "Low": 2991.21,
+ "Close": 3004.52,
+ "Volume": 1752944384
+ },
+ {
+ "Date": "2019-10-24",
+ "Open": 3014.78,
+ "High": 3016.07,
+ "Low": 3000.42,
+ "Close": 3010.29,
+ "Volume": 1937365760
+ },
+ {
+ "Date": "2019-10-25",
+ "Open": 3003.32,
+ "High": 3027.39,
+ "Low": 3001.94,
+ "Close": 3022.55,
+ "Volume": 1770229248
+ },
+ {
+ "Date": "2019-10-28",
+ "Open": 3032.12,
+ "High": 3044.08,
+ "Low": 3032.12,
+ "Close": 3039.42,
+ "Volume": 1856210688
+ },
+ {
+ "Date": "2019-10-29",
+ "Open": 3035.39,
+ "High": 3047.87,
+ "Low": 3034.81,
+ "Close": 3036.89,
+ "Volume": 1801127040
+ },
+ {
+ "Date": "2019-10-30",
+ "Open": 3039.74,
+ "High": 3050.1,
+ "Low": 3025.96,
+ "Close": 3046.77,
+ "Volume": 1974725760
+ },
+ {
+ "Date": "2019-10-31",
+ "Open": 3046.9,
+ "High": 3046.9,
+ "Low": 3023.19,
+ "Close": 3037.56,
+ "Volume": 2200033024
+ },
+ {
+ "Date": "2019-11-01",
+ "Open": 3050.72,
+ "High": 3066.95,
+ "Low": 3050.72,
+ "Close": 3066.91,
+ "Volume": 1944007296
+ },
+ {
+ "Date": "2019-11-04",
+ "Open": 3078.96,
+ "High": 3085.2,
+ "Low": 3074.87,
+ "Close": 3078.27,
+ "Volume": 2089252096
+ },
+ {
+ "Date": "2019-11-05",
+ "Open": 3080.8,
+ "High": 3083.95,
+ "Low": 3072.15,
+ "Close": 3074.62,
+ "Volume": 2221234688
+ },
+ {
+ "Date": "2019-11-06",
+ "Open": 3075.1,
+ "High": 3078.34,
+ "Low": 3065.89,
+ "Close": 3076.78,
+ "Volume": 2011272064
+ },
+ {
+ "Date": "2019-11-07",
+ "Open": 3087.02,
+ "High": 3097.77,
+ "Low": 3080.23,
+ "Close": 3085.18,
+ "Volume": 2158261504
+ },
+ {
+ "Date": "2019-11-08",
+ "Open": 3081.25,
+ "High": 3093.09,
+ "Low": 3073.58,
+ "Close": 3093.08,
+ "Volume": 1679545856
+ },
+ {
+ "Date": "2019-11-11",
+ "Open": 3080.33,
+ "High": 3088.33,
+ "Low": 3075.82,
+ "Close": 3087.01,
+ "Volume": 1410996992
+ },
+ {
+ "Date": "2019-11-12",
+ "Open": 3089.28,
+ "High": 3102.61,
+ "Low": 3084.73,
+ "Close": 3091.84,
+ "Volume": 1673855488
+ },
+ {
+ "Date": "2019-11-13",
+ "Open": 3084.18,
+ "High": 3098.06,
+ "Low": 3078.8,
+ "Close": 3094.04,
+ "Volume": 1720335872
+ },
+ {
+ "Date": "2019-11-14",
+ "Open": 3090.75,
+ "High": 3098.2,
+ "Low": 3083.26,
+ "Close": 3096.63,
+ "Volume": 1648397952
+ },
+ {
+ "Date": "2019-11-15",
+ "Open": 3107.92,
+ "High": 3120.46,
+ "Low": 3104.6,
+ "Close": 3120.46,
+ "Volume": 1856346624
+ },
+ {
+ "Date": "2019-11-18",
+ "Open": 3117.91,
+ "High": 3124.17,
+ "Low": 3112.06,
+ "Close": 3122.03,
+ "Volume": 1822334464
+ },
+ {
+ "Date": "2019-11-19",
+ "Open": 3127.45,
+ "High": 3127.64,
+ "Low": 3113.47,
+ "Close": 3120.18,
+ "Volume": 1911208320
+ },
+ {
+ "Date": "2019-11-20",
+ "Open": 3114.66,
+ "High": 3118.97,
+ "Low": 3091.41,
+ "Close": 3108.46,
+ "Volume": 2221705728
+ },
+ {
+ "Date": "2019-11-21",
+ "Open": 3108.49,
+ "High": 3110.11,
+ "Low": 3094.55,
+ "Close": 3103.54,
+ "Volume": 1851149696
+ },
+ {
+ "Date": "2019-11-22",
+ "Open": 3111.41,
+ "High": 3112.87,
+ "Low": 3099.26,
+ "Close": 3110.29,
+ "Volume": 1615422080
+ },
+ {
+ "Date": "2019-11-25",
+ "Open": 3117.44,
+ "High": 3133.83,
+ "Low": 3117.44,
+ "Close": 3133.64,
+ "Volume": 1907957760
+ },
+ {
+ "Date": "2019-11-26",
+ "Open": 3134.85,
+ "High": 3142.69,
+ "Low": 3131,
+ "Close": 3140.52,
+ "Volume": 2489968896
+ },
+ {
+ "Date": "2019-11-27",
+ "Open": 3145.49,
+ "High": 3154.26,
+ "Low": 3143.41,
+ "Close": 3153.63,
+ "Volume": 1491005696
+ },
+ {
+ "Date": "2019-11-29",
+ "Open": 3147.18,
+ "High": 3150.3,
+ "Low": 3139.34,
+ "Close": 3140.98,
+ "Volume": 870314304
+ },
+ {
+ "Date": "2019-12-02",
+ "Open": 3143.85,
+ "High": 3144.31,
+ "Low": 3110.78,
+ "Close": 3113.87,
+ "Volume": 1777847936
+ },
+ {
+ "Date": "2019-12-03",
+ "Open": 3087.41,
+ "High": 3094.97,
+ "Low": 3070.33,
+ "Close": 3093.2,
+ "Volume": 1986365184
+ },
+ {
+ "Date": "2019-12-04",
+ "Open": 3103.5,
+ "High": 3119.38,
+ "Low": 3102.53,
+ "Close": 3112.76,
+ "Volume": 1747956736
+ },
+ {
+ "Date": "2019-12-05",
+ "Open": 3119.21,
+ "High": 3119.45,
+ "Low": 3103.76,
+ "Close": 3117.43,
+ "Volume": 1654703360
+ },
+ {
+ "Date": "2019-12-06",
+ "Open": 3134.62,
+ "High": 3150.6,
+ "Low": 3134.62,
+ "Close": 3145.91,
+ "Volume": 1705682304
+ },
+ {
+ "Date": "2019-12-09",
+ "Open": 3141.86,
+ "High": 3148.87,
+ "Low": 3135.46,
+ "Close": 3135.96,
+ "Volume": 1616834816
+ },
+ {
+ "Date": "2019-12-10",
+ "Open": 3135.36,
+ "High": 3142.12,
+ "Low": 3126.09,
+ "Close": 3132.52,
+ "Volume": 1654769664
+ },
+ {
+ "Date": "2019-12-11",
+ "Open": 3135.75,
+ "High": 3143.98,
+ "Low": 3133.21,
+ "Close": 3141.63,
+ "Volume": 1700065408
+ },
+ {
+ "Date": "2019-12-12",
+ "Open": 3141.23,
+ "High": 3176.28,
+ "Low": 3138.47,
+ "Close": 3168.57,
+ "Volume": 2206628096
+ },
+ {
+ "Date": "2019-12-13",
+ "Open": 3166.65,
+ "High": 3182.68,
+ "Low": 3156.51,
+ "Close": 3168.8,
+ "Volume": 1943126912
+ },
+ {
+ "Date": "2019-12-16",
+ "Open": 3183.63,
+ "High": 3197.71,
+ "Low": 3183.63,
+ "Close": 3191.45,
+ "Volume": 2159316480
+ },
+ {
+ "Date": "2019-12-17",
+ "Open": 3195.4,
+ "High": 3198.22,
+ "Low": 3191.03,
+ "Close": 3192.52,
+ "Volume": 1998861184
+ },
+ {
+ "Date": "2019-12-18",
+ "Open": 3195.21,
+ "High": 3198.48,
+ "Low": 3191.14,
+ "Close": 3191.14,
+ "Volume": 2135257344
+ },
+ {
+ "Date": "2019-12-19",
+ "Open": 3192.32,
+ "High": 3205.48,
+ "Low": 3192.32,
+ "Close": 3205.37,
+ "Volume": 1954738304
+ },
+ {
+ "Date": "2019-12-20",
+ "Open": 3223.33,
+ "High": 3225.65,
+ "Low": 3216.03,
+ "Close": 3221.22,
+ "Volume": 3694901760
+ },
+ {
+ "Date": "2019-12-23",
+ "Open": 3226.05,
+ "High": 3227.78,
+ "Low": 3222.3,
+ "Close": 3224.01,
+ "Volume": 1615441152
+ },
+ {
+ "Date": "2019-12-24",
+ "Open": 3225.45,
+ "High": 3226.43,
+ "Low": 3220.51,
+ "Close": 3223.38,
+ "Volume": 600761472
+ },
+ {
+ "Date": "2019-12-26",
+ "Open": 3227.2,
+ "High": 3240.08,
+ "Low": 3227.2,
+ "Close": 3239.91,
+ "Volume": 1041609728
+ },
+ {
+ "Date": "2019-12-27",
+ "Open": 3247.23,
+ "High": 3247.93,
+ "Low": 3234.37,
+ "Close": 3240.02,
+ "Volume": 1112405760
+ },
+ {
+ "Date": "2019-12-30",
+ "Open": 3240.09,
+ "High": 3240.92,
+ "Low": 3216.57,
+ "Close": 3221.29,
+ "Volume": 1194167680
+ },
+ {
+ "Date": "2019-12-31",
+ "Open": 3215.18,
+ "High": 3231.72,
+ "Low": 3212.03,
+ "Close": 3230.78,
+ "Volume": 1283049984
+ },
+ {
+ "Date": "2020-01-02",
+ "Open": 3244.67,
+ "High": 3258.14,
+ "Low": 3235.53,
+ "Close": 3257.85,
+ "Volume": 1816074240
+ },
+ {
+ "Date": "2020-01-03",
+ "Open": 3226.36,
+ "High": 3246.15,
+ "Low": 3222.34,
+ "Close": 3234.85,
+ "Volume": 1723651840
+ },
+ {
+ "Date": "2020-01-06",
+ "Open": 3217.55,
+ "High": 3246.84,
+ "Low": 3214.64,
+ "Close": 3246.28,
+ "Volume": 1863394816
+ },
+ {
+ "Date": "2020-01-07",
+ "Open": 3241.86,
+ "High": 3244.91,
+ "Low": 3232.43,
+ "Close": 3237.18,
+ "Volume": 1889150336
+ },
+ {
+ "Date": "2020-01-08",
+ "Open": 3238.59,
+ "High": 3267.07,
+ "Low": 3236.67,
+ "Close": 3253.05,
+ "Volume": 1945421952
+ },
+ {
+ "Date": "2020-01-09",
+ "Open": 3266.03,
+ "High": 3275.58,
+ "Low": 3263.67,
+ "Close": 3274.7,
+ "Volume": 1844519040
+ },
+ {
+ "Date": "2020-01-10",
+ "Open": 3281.81,
+ "High": 3282.99,
+ "Low": 3260.86,
+ "Close": 3265.35,
+ "Volume": 1622876032
+ },
+ {
+ "Date": "2020-01-13",
+ "Open": 3271.13,
+ "High": 3288.13,
+ "Low": 3268.43,
+ "Close": 3288.13,
+ "Volume": 1765598080
+ },
+ {
+ "Date": "2020-01-14",
+ "Open": 3285.35,
+ "High": 3294.25,
+ "Low": 3277.19,
+ "Close": 3283.15,
+ "Volume": 1958147456
+ },
+ {
+ "Date": "2020-01-15",
+ "Open": 3282.27,
+ "High": 3298.66,
+ "Low": 3280.69,
+ "Close": 3289.29,
+ "Volume": 1798152832
+ },
+ {
+ "Date": "2020-01-16",
+ "Open": 3302.97,
+ "High": 3317.11,
+ "Low": 3302.82,
+ "Close": 3316.81,
+ "Volume": 1791545984
+ },
+ {
+ "Date": "2020-01-17",
+ "Open": 3323.66,
+ "High": 3329.88,
+ "Low": 3318.86,
+ "Close": 3329.62,
+ "Volume": 2140665344
+ },
+ {
+ "Date": "2020-01-21",
+ "Open": 3321.03,
+ "High": 3329.79,
+ "Low": 3316.61,
+ "Close": 3320.79,
+ "Volume": 2180271616
+ },
+ {
+ "Date": "2020-01-22",
+ "Open": 3330.02,
+ "High": 3337.77,
+ "Low": 3320.04,
+ "Close": 3321.75,
+ "Volume": 1842686720
+ },
+ {
+ "Date": "2020-01-23",
+ "Open": 3315.77,
+ "High": 3326.88,
+ "Low": 3301.87,
+ "Close": 3325.54,
+ "Volume": 2028258560
+ },
+ {
+ "Date": "2020-01-24",
+ "Open": 3333.1,
+ "High": 3333.18,
+ "Low": 3281.53,
+ "Close": 3295.47,
+ "Volume": 2095875840
+ },
+ {
+ "Date": "2020-01-27",
+ "Open": 3247.16,
+ "High": 3258.85,
+ "Low": 3234.5,
+ "Close": 3243.63,
+ "Volume": 2136736256
+ },
+ {
+ "Date": "2020-01-28",
+ "Open": 3255.35,
+ "High": 3285.78,
+ "Low": 3253.22,
+ "Close": 3276.24,
+ "Volume": 2013850240
+ },
+ {
+ "Date": "2020-01-29",
+ "Open": 3289.46,
+ "High": 3293.47,
+ "Low": 3271.89,
+ "Close": 3273.4,
+ "Volume": 2118330752
+ },
+ {
+ "Date": "2020-01-30",
+ "Open": 3256.45,
+ "High": 3285.91,
+ "Low": 3242.8,
+ "Close": 3283.66,
+ "Volume": 2243142912
+ },
+ {
+ "Date": "2020-01-31",
+ "Open": 3282.33,
+ "High": 3282.33,
+ "Low": 3214.68,
+ "Close": 3225.52,
+ "Volume": 2670960640
+ },
+ {
+ "Date": "2020-02-03",
+ "Open": 3235.66,
+ "High": 3268.44,
+ "Low": 3235.66,
+ "Close": 3248.92,
+ "Volume": 2108191872
+ },
+ {
+ "Date": "2020-02-04",
+ "Open": 3280.61,
+ "High": 3306.92,
+ "Low": 3280.61,
+ "Close": 3297.59,
+ "Volume": 2162620928
+ },
+ {
+ "Date": "2020-02-05",
+ "Open": 3324.91,
+ "High": 3337.58,
+ "Low": 3313.75,
+ "Close": 3334.69,
+ "Volume": 2246433024
+ },
+ {
+ "Date": "2020-02-06",
+ "Open": 3344.92,
+ "High": 3347.96,
+ "Low": 3334.39,
+ "Close": 3345.78,
+ "Volume": 1944619776
+ },
+ {
+ "Date": "2020-02-07",
+ "Open": 3335.54,
+ "High": 3341.42,
+ "Low": 3322.12,
+ "Close": 3327.71,
+ "Volume": 1850226816
+ },
+ {
+ "Date": "2020-02-10",
+ "Open": 3318.28,
+ "High": 3352.26,
+ "Low": 3317.77,
+ "Close": 3352.09,
+ "Volume": 1724874752
+ },
+ {
+ "Date": "2020-02-11",
+ "Open": 3365.87,
+ "High": 3375.63,
+ "Low": 3352.72,
+ "Close": 3357.75,
+ "Volume": 1856720256
+ },
+ {
+ "Date": "2020-02-12",
+ "Open": 3370.5,
+ "High": 3381.47,
+ "Low": 3369.72,
+ "Close": 3379.45,
+ "Volume": 1993741568
+ },
+ {
+ "Date": "2020-02-13",
+ "Open": 3365.9,
+ "High": 3385.09,
+ "Low": 3360.52,
+ "Close": 3373.94,
+ "Volume": 1897496832
+ },
+ {
+ "Date": "2020-02-14",
+ "Open": 3378.08,
+ "High": 3380.69,
+ "Low": 3366.15,
+ "Close": 3380.16,
+ "Volume": 1657465984
+ },
+ {
+ "Date": "2020-02-18",
+ "Open": 3369.04,
+ "High": 3375.01,
+ "Low": 3355.61,
+ "Close": 3370.29,
+ "Volume": 1903580672
+ },
+ {
+ "Date": "2020-02-19",
+ "Open": 3380.39,
+ "High": 3393.52,
+ "Low": 3378.83,
+ "Close": 3386.15,
+ "Volume": 1716477056
+ },
+ {
+ "Date": "2020-02-20",
+ "Open": 3380.45,
+ "High": 3389.15,
+ "Low": 3341.02,
+ "Close": 3373.23,
+ "Volume": 2016178560
+ },
+ {
+ "Date": "2020-02-21",
+ "Open": 3360.5,
+ "High": 3360.76,
+ "Low": 3328.45,
+ "Close": 3337.75,
+ "Volume": 2110857472
+ },
+ {
+ "Date": "2020-02-24",
+ "Open": 3257.61,
+ "High": 3259.81,
+ "Low": 3214.65,
+ "Close": 3225.89,
+ "Volume": 2730770176
+ },
+ {
+ "Date": "2020-02-25",
+ "Open": 3238.94,
+ "High": 3246.99,
+ "Low": 3118.77,
+ "Close": 3128.21,
+ "Volume": 3141230848
+ },
+ {
+ "Date": "2020-02-26",
+ "Open": 3139.9,
+ "High": 3182.51,
+ "Low": 3108.99,
+ "Close": 3116.39,
+ "Volume": 2975265280
+ },
+ {
+ "Date": "2020-02-27",
+ "Open": 3062.54,
+ "High": 3097.07,
+ "Low": 2977.39,
+ "Close": 2978.76,
+ "Volume": 3911010560
+ },
+ {
+ "Date": "2020-02-28",
+ "Open": 2916.9,
+ "High": 2959.72,
+ "Low": 2855.84,
+ "Close": 2954.22,
+ "Volume": 5110024704
+ },
+ {
+ "Date": "2020-03-02",
+ "Open": 2974.28,
+ "High": 3090.96,
+ "Low": 2945.19,
+ "Close": 3090.23,
+ "Volume": 3816319488
+ },
+ {
+ "Date": "2020-03-03",
+ "Open": 3096.46,
+ "High": 3136.72,
+ "Low": 2976.63,
+ "Close": 3003.37,
+ "Volume": 3851716352
+ },
+ {
+ "Date": "2020-03-04",
+ "Open": 3045.75,
+ "High": 3130.97,
+ "Low": 3034.38,
+ "Close": 3130.12,
+ "Volume": 3063831552
+ },
+ {
+ "Date": "2020-03-05",
+ "Open": 3075.7,
+ "High": 3083.04,
+ "Low": 2999.83,
+ "Close": 3023.94,
+ "Volume": 3217935104
+ },
+ {
+ "Date": "2020-03-06",
+ "Open": 2954.2,
+ "High": 2985.93,
+ "Low": 2901.54,
+ "Close": 2972.37,
+ "Volume": 3887062016
+ },
+ {
+ "Date": "2020-03-09",
+ "Open": 2863.89,
+ "High": 2863.89,
+ "Low": 2734.43,
+ "Close": 2746.56,
+ "Volume": 4689287680
+ },
+ {
+ "Date": "2020-03-10",
+ "Open": 2813.48,
+ "High": 2882.59,
+ "Low": 2734,
+ "Close": 2882.23,
+ "Volume": 4328699904
+ },
+ {
+ "Date": "2020-03-11",
+ "Open": 2825.6,
+ "High": 2825.6,
+ "Low": 2707.22,
+ "Close": 2741.38,
+ "Volume": 4227453696
+ },
+ {
+ "Date": "2020-03-12",
+ "Open": 2630.86,
+ "High": 2660.95,
+ "Low": 2478.86,
+ "Close": 2480.64,
+ "Volume": 5192556544
+ },
+ {
+ "Date": "2020-03-13",
+ "Open": 2569.99,
+ "High": 2711.33,
+ "Low": 2492.37,
+ "Close": 2711.02,
+ "Volume": 4969957376
+ },
+ {
+ "Date": "2020-03-16",
+ "Open": 2508.59,
+ "High": 2562.98,
+ "Low": 2380.94,
+ "Close": 2386.13,
+ "Volume": 4633577472
+ },
+ {
+ "Date": "2020-03-17",
+ "Open": 2425.66,
+ "High": 2553.93,
+ "Low": 2367.04,
+ "Close": 2529.19,
+ "Volume": 4854684160
+ },
+ {
+ "Date": "2020-03-18",
+ "Open": 2436.5,
+ "High": 2453.57,
+ "Low": 2280.52,
+ "Close": 2398.1,
+ "Volume": 5171761664
+ },
+ {
+ "Date": "2020-03-19",
+ "Open": 2393.48,
+ "High": 2466.97,
+ "Low": 2319.78,
+ "Close": 2409.39,
+ "Volume": 4538743808
+ },
+ {
+ "Date": "2020-03-20",
+ "Open": 2431.94,
+ "High": 2453.01,
+ "Low": 2295.56,
+ "Close": 2304.92,
+ "Volume": 5269707264
+ },
+ {
+ "Date": "2020-03-23",
+ "Open": 2290.71,
+ "High": 2300.73,
+ "Low": 2191.86,
+ "Close": 2237.4,
+ "Volume": 4596760576
+ },
+ {
+ "Date": "2020-03-24",
+ "Open": 2344.44,
+ "High": 2449.71,
+ "Low": 2344.44,
+ "Close": 2447.33,
+ "Volume": 4696794624
+ },
+ {
+ "Date": "2020-03-25",
+ "Open": 2457.77,
+ "High": 2571.42,
+ "Low": 2407.53,
+ "Close": 2475.56,
+ "Volume": 4856810496
+ },
+ {
+ "Date": "2020-03-26",
+ "Open": 2501.29,
+ "High": 2637.01,
+ "Low": 2500.72,
+ "Close": 2630.07,
+ "Volume": 4332651520
+ },
+ {
+ "Date": "2020-03-27",
+ "Open": 2555.87,
+ "High": 2615.91,
+ "Low": 2520.02,
+ "Close": 2541.47,
+ "Volume": 3572377856
+ },
+ {
+ "Date": "2020-03-30",
+ "Open": 2558.98,
+ "High": 2631.8,
+ "Low": 2545.28,
+ "Close": 2626.65,
+ "Volume": 3377179136
+ },
+ {
+ "Date": "2020-03-31",
+ "Open": 2614.69,
+ "High": 2641.39,
+ "Low": 2571.15,
+ "Close": 2584.59,
+ "Volume": 3976654592
+ },
+ {
+ "Date": "2020-04-01",
+ "Open": 2498.08,
+ "High": 2522.75,
+ "Low": 2447.49,
+ "Close": 2470.5,
+ "Volume": 3639388160
+ },
+ {
+ "Date": "2020-04-02",
+ "Open": 2458.54,
+ "High": 2533.22,
+ "Low": 2455.79,
+ "Close": 2526.9,
+ "Volume": 3836918016
+ },
+ {
+ "Date": "2020-04-03",
+ "Open": 2514.92,
+ "High": 2538.18,
+ "Low": 2459.96,
+ "Close": 2488.65,
+ "Volume": 3442213632
+ },
+ {
+ "Date": "2020-04-06",
+ "Open": 2578.28,
+ "High": 2676.85,
+ "Low": 2574.57,
+ "Close": 2663.68,
+ "Volume": 3995690496
+ },
+ {
+ "Date": "2020-04-07",
+ "Open": 2738.65,
+ "High": 2756.89,
+ "Low": 2657.67,
+ "Close": 2659.41,
+ "Volume": 4202396672
+ },
+ {
+ "Date": "2020-04-08",
+ "Open": 2685,
+ "High": 2760.75,
+ "Low": 2663.3,
+ "Close": 2749.98,
+ "Volume": 3326287104
+ },
+ {
+ "Date": "2020-04-09",
+ "Open": 2776.99,
+ "High": 2818.57,
+ "Low": 2762.36,
+ "Close": 2789.82,
+ "Volume": 4343118336
+ },
+ {
+ "Date": "2020-04-13",
+ "Open": 2782.46,
+ "High": 2782.46,
+ "Low": 2721.17,
+ "Close": 2761.63,
+ "Volume": 2908365312
+ },
+ {
+ "Date": "2020-04-14",
+ "Open": 2805.1,
+ "High": 2851.85,
+ "Low": 2805.1,
+ "Close": 2846.06,
+ "Volume": 3142787328
+ },
+ {
+ "Date": "2020-04-15",
+ "Open": 2795.64,
+ "High": 2801.88,
+ "Low": 2761.54,
+ "Close": 2783.36,
+ "Volume": 3119492864
+ },
+ {
+ "Date": "2020-04-16",
+ "Open": 2799.34,
+ "High": 2806.51,
+ "Low": 2764.32,
+ "Close": 2799.55,
+ "Volume": 3218657792
+ },
+ {
+ "Date": "2020-04-17",
+ "Open": 2842.43,
+ "High": 2879.22,
+ "Low": 2830.88,
+ "Close": 2874.56,
+ "Volume": 3554646016
+ },
+ {
+ "Date": "2020-04-20",
+ "Open": 2845.62,
+ "High": 2868.98,
+ "Low": 2820.43,
+ "Close": 2823.16,
+ "Volume": 2931060480
+ },
+ {
+ "Date": "2020-04-21",
+ "Open": 2784.81,
+ "High": 2785.54,
+ "Low": 2727.1,
+ "Close": 2736.56,
+ "Volume": 3101507072
+ },
+ {
+ "Date": "2020-04-22",
+ "Open": 2787.89,
+ "High": 2815.1,
+ "Low": 2775.95,
+ "Close": 2799.31,
+ "Volume": 2777915648
+ },
+ {
+ "Date": "2020-04-23",
+ "Open": 2810.42,
+ "High": 2844.9,
+ "Low": 2794.26,
+ "Close": 2797.8,
+ "Volume": 2916324608
+ },
+ {
+ "Date": "2020-04-24",
+ "Open": 2812.64,
+ "High": 2842.71,
+ "Low": 2791.76,
+ "Close": 2836.74,
+ "Volume": 2892165888
+ },
+ {
+ "Date": "2020-04-27",
+ "Open": 2854.65,
+ "High": 2887.72,
+ "Low": 2852.89,
+ "Close": 2878.48,
+ "Volume": 2789456896
+ },
+ {
+ "Date": "2020-04-28",
+ "Open": 2909.96,
+ "High": 2921.15,
+ "Low": 2860.71,
+ "Close": 2863.39,
+ "Volume": 3237059840
+ },
+ {
+ "Date": "2020-04-29",
+ "Open": 2918.46,
+ "High": 2954.86,
+ "Low": 2912.16,
+ "Close": 2939.51,
+ "Volume": 3869500928
+ },
+ {
+ "Date": "2020-04-30",
+ "Open": 2930.91,
+ "High": 2930.91,
+ "Low": 2892.47,
+ "Close": 2912.43,
+ "Volume": 3717864192
+ },
+ {
+ "Date": "2020-05-01",
+ "Open": 2869.09,
+ "High": 2869.09,
+ "Low": 2821.61,
+ "Close": 2830.71,
+ "Volume": 2910106368
+ },
+ {
+ "Date": "2020-05-04",
+ "Open": 2815.01,
+ "High": 2844.24,
+ "Low": 2797.85,
+ "Close": 2842.74,
+ "Volume": 2876004608
+ },
+ {
+ "Date": "2020-05-05",
+ "Open": 2868.88,
+ "High": 2898.23,
+ "Low": 2863.55,
+ "Close": 2868.44,
+ "Volume": 2966816000
+ },
+ {
+ "Date": "2020-05-06",
+ "Open": 2883.14,
+ "High": 2891.11,
+ "Low": 2847.65,
+ "Close": 2848.42,
+ "Volume": 2854823680
+ },
+ {
+ "Date": "2020-05-07",
+ "Open": 2878.26,
+ "High": 2901.92,
+ "Low": 2876.48,
+ "Close": 2881.19,
+ "Volume": 2821427712
+ },
+ {
+ "Date": "2020-05-08",
+ "Open": 2908.83,
+ "High": 2932.16,
+ "Low": 2902.88,
+ "Close": 2929.8,
+ "Volume": 2609016320
+ },
+ {
+ "Date": "2020-05-11",
+ "Open": 2915.46,
+ "High": 2944.25,
+ "Low": 2903.44,
+ "Close": 2930.32,
+ "Volume": 2585652992
+ },
+ {
+ "Date": "2020-05-12",
+ "Open": 2939.5,
+ "High": 2945.82,
+ "Low": 2869.59,
+ "Close": 2870.12,
+ "Volume": 2656798976
+ },
+ {
+ "Date": "2020-05-13",
+ "Open": 2865.86,
+ "High": 2874.14,
+ "Low": 2793.15,
+ "Close": 2820,
+ "Volume": 3540186880
+ },
+ {
+ "Date": "2020-05-14",
+ "Open": 2794.54,
+ "High": 2852.8,
+ "Low": 2766.64,
+ "Close": 2852.5,
+ "Volume": 3340324608
+ },
+ {
+ "Date": "2020-05-15",
+ "Open": 2829.95,
+ "High": 2865.01,
+ "Low": 2816.78,
+ "Close": 2863.7,
+ "Volume": 3299841024
+ },
+ {
+ "Date": "2020-05-18",
+ "Open": 2913.86,
+ "High": 2968.09,
+ "Low": 2913.86,
+ "Close": 2953.91,
+ "Volume": 3635235072
+ },
+ {
+ "Date": "2020-05-19",
+ "Open": 2948.59,
+ "High": 2964.21,
+ "Low": 2922.35,
+ "Close": 2922.94,
+ "Volume": 2848589056
+ },
+ {
+ "Date": "2020-05-20",
+ "Open": 2953.63,
+ "High": 2980.29,
+ "Low": 2953.63,
+ "Close": 2971.61,
+ "Volume": 2842371584
+ },
+ {
+ "Date": "2020-05-21",
+ "Open": 2969.95,
+ "High": 2978.5,
+ "Low": 2938.57,
+ "Close": 2948.51,
+ "Volume": 2737320192
+ },
+ {
+ "Date": "2020-05-22",
+ "Open": 2948.05,
+ "High": 2956.76,
+ "Low": 2933.59,
+ "Close": 2955.45,
+ "Volume": 2172314624
+ },
+ {
+ "Date": "2020-05-26",
+ "Open": 3004.08,
+ "High": 3021.72,
+ "Low": 2988.17,
+ "Close": 2991.77,
+ "Volume": 3330425088
+ },
+ {
+ "Date": "2020-05-27",
+ "Open": 3015.65,
+ "High": 3036.25,
+ "Low": 2969.75,
+ "Close": 3036.13,
+ "Volume": 3662184448
+ },
+ {
+ "Date": "2020-05-28",
+ "Open": 3046.61,
+ "High": 3068.67,
+ "Low": 3023.4,
+ "Close": 3029.73,
+ "Volume": 3143840256
+ },
+ {
+ "Date": "2020-05-29",
+ "Open": 3025.17,
+ "High": 3049.17,
+ "Low": 2998.61,
+ "Close": 3044.31,
+ "Volume": 4385179648
+ },
+ {
+ "Date": "2020-06-01",
+ "Open": 3038.78,
+ "High": 3062.18,
+ "Low": 3031.54,
+ "Close": 3055.73,
+ "Volume": 2487809024
+ },
+ {
+ "Date": "2020-06-02",
+ "Open": 3064.78,
+ "High": 3081.07,
+ "Low": 3051.64,
+ "Close": 3080.82,
+ "Volume": 2795261184
+ },
+ {
+ "Date": "2020-06-03",
+ "Open": 3098.9,
+ "High": 3130.94,
+ "Low": 3098.9,
+ "Close": 3122.87,
+ "Volume": 3146158080
+ },
+ {
+ "Date": "2020-06-04",
+ "Open": 3111.56,
+ "High": 3128.91,
+ "Low": 3090.41,
+ "Close": 3112.35,
+ "Volume": 3732195584
+ },
+ {
+ "Date": "2020-06-05",
+ "Open": 3163.84,
+ "High": 3211.72,
+ "Low": 3163.84,
+ "Close": 3193.93,
+ "Volume": 4783100928
+ },
+ {
+ "Date": "2020-06-08",
+ "Open": 3199.92,
+ "High": 3233.13,
+ "Low": 3196,
+ "Close": 3232.39,
+ "Volume": 3693645824
+ },
+ {
+ "Date": "2020-06-09",
+ "Open": 3213.32,
+ "High": 3222.71,
+ "Low": 3193.11,
+ "Close": 3207.18,
+ "Volume": 3149487872
+ },
+ {
+ "Date": "2020-06-10",
+ "Open": 3213.42,
+ "High": 3223.27,
+ "Low": 3181.49,
+ "Close": 3190.14,
+ "Volume": 3568026880
+ },
+ {
+ "Date": "2020-06-11",
+ "Open": 3123.53,
+ "High": 3123.53,
+ "Low": 2999.49,
+ "Close": 3002.1,
+ "Volume": 4117307648
+ },
+ {
+ "Date": "2020-06-12",
+ "Open": 3071.04,
+ "High": 3088.42,
+ "Low": 2984.47,
+ "Close": 3041.31,
+ "Volume": 3372865024
+ },
+ {
+ "Date": "2020-06-15",
+ "Open": 2993.76,
+ "High": 3079.76,
+ "Low": 2965.66,
+ "Close": 3066.59,
+ "Volume": 3201619456
+ },
+ {
+ "Date": "2020-06-16",
+ "Open": 3131,
+ "High": 3153.45,
+ "Low": 3076.06,
+ "Close": 3124.74,
+ "Volume": 3277748224
+ },
+ {
+ "Date": "2020-06-17",
+ "Open": 3136.13,
+ "High": 3141.16,
+ "Low": 3108.03,
+ "Close": 3113.49,
+ "Volume": 2471028480
+ },
+ {
+ "Date": "2020-06-18",
+ "Open": 3101.64,
+ "High": 3120,
+ "Low": 3093.51,
+ "Close": 3115.34,
+ "Volume": 2393961984
+ },
+ {
+ "Date": "2020-06-19",
+ "Open": 3140.29,
+ "High": 3155.53,
+ "Low": 3083.11,
+ "Close": 3097.74,
+ "Volume": 4925170688
+ },
+ {
+ "Date": "2020-06-22",
+ "Open": 3094.42,
+ "High": 3120.92,
+ "Low": 3079.39,
+ "Close": 3117.86,
+ "Volume": 2547486976
+ },
+ {
+ "Date": "2020-06-23",
+ "Open": 3138.7,
+ "High": 3154.9,
+ "Low": 3127.12,
+ "Close": 3131.29,
+ "Volume": 2712634368
+ },
+ {
+ "Date": "2020-06-24",
+ "Open": 3114.4,
+ "High": 3115.01,
+ "Low": 3032.13,
+ "Close": 3050.33,
+ "Volume": 3191346432
+ },
+ {
+ "Date": "2020-06-25",
+ "Open": 3046.6,
+ "High": 3086.25,
+ "Low": 3024.01,
+ "Close": 3083.76,
+ "Volume": 2714456576
+ },
+ {
+ "Date": "2020-06-26",
+ "Open": 3073.2,
+ "High": 3073.73,
+ "Low": 3004.63,
+ "Close": 3009.05,
+ "Volume": 4365080576
+ },
+ {
+ "Date": "2020-06-29",
+ "Open": 3018.59,
+ "High": 3053.89,
+ "Low": 2999.74,
+ "Close": 3053.24,
+ "Volume": 2627182848
+ },
+ {
+ "Date": "2020-06-30",
+ "Open": 3050.2,
+ "High": 3111.51,
+ "Low": 3047.83,
+ "Close": 3100.29,
+ "Volume": 2741314816
+ },
+ {
+ "Date": "2020-07-01",
+ "Open": 3105.92,
+ "High": 3128.44,
+ "Low": 3101.17,
+ "Close": 3115.86,
+ "Volume": 2685515776
+ },
+ {
+ "Date": "2020-07-02",
+ "Open": 3143.64,
+ "High": 3165.81,
+ "Low": 3124.52,
+ "Close": 3130.01,
+ "Volume": 2317434880
+ },
+ {
+ "Date": "2020-07-06",
+ "Open": 3155.29,
+ "High": 3182.59,
+ "Low": 3155.29,
+ "Close": 3179.72,
+ "Volume": 2376607488
+ },
+ {
+ "Date": "2020-07-07",
+ "Open": 3166.44,
+ "High": 3184.15,
+ "Low": 3142.93,
+ "Close": 3145.32,
+ "Volume": 2278062592
+ },
+ {
+ "Date": "2020-07-08",
+ "Open": 3153.07,
+ "High": 3171.8,
+ "Low": 3136.53,
+ "Close": 3169.94,
+ "Volume": 2392001024
+ },
+ {
+ "Date": "2020-07-09",
+ "Open": 3176.17,
+ "High": 3179.78,
+ "Low": 3115.7,
+ "Close": 3152.05,
+ "Volume": 2587057408
+ },
+ {
+ "Date": "2020-07-10",
+ "Open": 3152.47,
+ "High": 3186.82,
+ "Low": 3136.22,
+ "Close": 3185.04,
+ "Volume": 2400781056
+ },
+ {
+ "Date": "2020-07-13",
+ "Open": 3205.08,
+ "High": 3235.32,
+ "Low": 3149.43,
+ "Close": 3155.22,
+ "Volume": 2687229952
+ },
+ {
+ "Date": "2020-07-14",
+ "Open": 3141.11,
+ "High": 3200.95,
+ "Low": 3127.66,
+ "Close": 3197.52,
+ "Volume": 2642167552
+ },
+ {
+ "Date": "2020-07-15",
+ "Open": 3225.98,
+ "High": 3238.28,
+ "Low": 3200.76,
+ "Close": 3226.56,
+ "Volume": 2841894656
+ },
+ {
+ "Date": "2020-07-16",
+ "Open": 3208.36,
+ "High": 3220.39,
+ "Low": 3198.59,
+ "Close": 3215.57,
+ "Volume": 2210426880
+ },
+ {
+ "Date": "2020-07-17",
+ "Open": 3224.21,
+ "High": 3233.52,
+ "Low": 3205.65,
+ "Close": 3224.73,
+ "Volume": 2210601472
+ },
+ {
+ "Date": "2020-07-20",
+ "Open": 3224.29,
+ "High": 3258.61,
+ "Low": 3215.16,
+ "Close": 3251.84,
+ "Volume": 2165317120
+ },
+ {
+ "Date": "2020-07-21",
+ "Open": 3268.52,
+ "High": 3277.29,
+ "Low": 3247.77,
+ "Close": 3257.3,
+ "Volume": 2460773120
+ },
+ {
+ "Date": "2020-07-22",
+ "Open": 3254.86,
+ "High": 3279.32,
+ "Low": 3253.1,
+ "Close": 3276.02,
+ "Volume": 2413684480
+ },
+ {
+ "Date": "2020-07-23",
+ "Open": 3271.64,
+ "High": 3279.99,
+ "Low": 3222.66,
+ "Close": 3235.66,
+ "Volume": 2714998016
+ },
+ {
+ "Date": "2020-07-24",
+ "Open": 3218.58,
+ "High": 3227.26,
+ "Low": 3200.05,
+ "Close": 3215.63,
+ "Volume": 2452555264
+ },
+ {
+ "Date": "2020-07-27",
+ "Open": 3219.84,
+ "High": 3241.43,
+ "Low": 3214.25,
+ "Close": 3239.41,
+ "Volume": 2346827776
+ },
+ {
+ "Date": "2020-07-28",
+ "Open": 3234.27,
+ "High": 3243.72,
+ "Low": 3216.17,
+ "Close": 3218.44,
+ "Volume": 2237334784
+ },
+ {
+ "Date": "2020-07-29",
+ "Open": 3227.22,
+ "High": 3264.74,
+ "Low": 3227.22,
+ "Close": 3258.44,
+ "Volume": 2466086400
+ },
+ {
+ "Date": "2020-07-30",
+ "Open": 3231.76,
+ "High": 3250.92,
+ "Low": 3204.13,
+ "Close": 3246.22,
+ "Volume": 2429084160
+ },
+ {
+ "Date": "2020-07-31",
+ "Open": 3270.45,
+ "High": 3272.17,
+ "Low": 3220.26,
+ "Close": 3271.12,
+ "Volume": 3042757120
+ },
+ {
+ "Date": "2020-08-03",
+ "Open": 3288.26,
+ "High": 3302.73,
+ "Low": 3284.53,
+ "Close": 3294.61,
+ "Volume": 2367142400
+ },
+ {
+ "Date": "2020-08-04",
+ "Open": 3289.92,
+ "High": 3306.84,
+ "Low": 3286.37,
+ "Close": 3306.51,
+ "Volume": 2373263872
+ },
+ {
+ "Date": "2020-08-05",
+ "Open": 3317.37,
+ "High": 3330.77,
+ "Low": 3317.37,
+ "Close": 3327.77,
+ "Volume": 2438502656
+ },
+ {
+ "Date": "2020-08-06",
+ "Open": 3323.17,
+ "High": 3351.03,
+ "Low": 3318.14,
+ "Close": 3349.16,
+ "Volume": 2402166016
+ },
+ {
+ "Date": "2020-08-07",
+ "Open": 3340.05,
+ "High": 3352.54,
+ "Low": 3328.72,
+ "Close": 3351.28,
+ "Volume": 2250936832
+ },
+ {
+ "Date": "2020-08-10",
+ "Open": 3356.04,
+ "High": 3363.29,
+ "Low": 3335.44,
+ "Close": 3360.47,
+ "Volume": 2554461440
+ },
+ {
+ "Date": "2020-08-11",
+ "Open": 3370.34,
+ "High": 3381.01,
+ "Low": 3326.44,
+ "Close": 3333.69,
+ "Volume": 2887797248
+ },
+ {
+ "Date": "2020-08-12",
+ "Open": 3355.46,
+ "High": 3387.89,
+ "Low": 3355.46,
+ "Close": 3380.35,
+ "Volume": 2228071168
+ },
+ {
+ "Date": "2020-08-13",
+ "Open": 3372.95,
+ "High": 3387.24,
+ "Low": 3363.35,
+ "Close": 3373.43,
+ "Volume": 1956440960
+ },
+ {
+ "Date": "2020-08-14",
+ "Open": 3368.66,
+ "High": 3378.51,
+ "Low": 3361.64,
+ "Close": 3372.85,
+ "Volume": 1694077824
+ },
+ {
+ "Date": "2020-08-17",
+ "Open": 3380.86,
+ "High": 3387.59,
+ "Low": 3379.22,
+ "Close": 3381.99,
+ "Volume": 1946253056
+ },
+ {
+ "Date": "2020-08-18",
+ "Open": 3387.04,
+ "High": 3395.06,
+ "Low": 3370.15,
+ "Close": 3389.78,
+ "Volume": 1789133952
+ },
+ {
+ "Date": "2020-08-19",
+ "Open": 3392.51,
+ "High": 3399.54,
+ "Low": 3369.66,
+ "Close": 3374.85,
+ "Volume": 2016644224
+ },
+ {
+ "Date": "2020-08-20",
+ "Open": 3360.48,
+ "High": 3390.8,
+ "Low": 3354.69,
+ "Close": 3385.51,
+ "Volume": 1814700288
+ },
+ {
+ "Date": "2020-08-21",
+ "Open": 3386.01,
+ "High": 3399.96,
+ "Low": 3379.31,
+ "Close": 3397.16,
+ "Volume": 1986860800
+ },
+ {
+ "Date": "2020-08-24",
+ "Open": 3418.09,
+ "High": 3432.09,
+ "Low": 3413.13,
+ "Close": 3431.28,
+ "Volume": 2265934336
+ },
+ {
+ "Date": "2020-08-25",
+ "Open": 3435.95,
+ "High": 3444.21,
+ "Low": 3425.84,
+ "Close": 3443.62,
+ "Volume": 2011260928
+ },
+ {
+ "Date": "2020-08-26",
+ "Open": 3449.97,
+ "High": 3481.07,
+ "Low": 3444.15,
+ "Close": 3478.73,
+ "Volume": 2010311040
+ },
+ {
+ "Date": "2020-08-27",
+ "Open": 3485.14,
+ "High": 3501.38,
+ "Low": 3468.35,
+ "Close": 3484.55,
+ "Volume": 2319438848
+ },
+ {
+ "Date": "2020-08-28",
+ "Open": 3494.69,
+ "High": 3509.23,
+ "Low": 3484.32,
+ "Close": 3508.01,
+ "Volume": 2012912640
+ },
+ {
+ "Date": "2020-08-31",
+ "Open": 3509.73,
+ "High": 3514.77,
+ "Low": 3493.25,
+ "Close": 3500.31,
+ "Volume": 2538152448
+ },
+ {
+ "Date": "2020-09-01",
+ "Open": 3507.44,
+ "High": 3528.03,
+ "Low": 3494.6,
+ "Close": 3526.65,
+ "Volume": 2238826496
+ },
+ {
+ "Date": "2020-09-02",
+ "Open": 3543.76,
+ "High": 3588.11,
+ "Low": 3535.23,
+ "Close": 3580.84,
+ "Volume": 2573458176
+ },
+ {
+ "Date": "2020-09-03",
+ "Open": 3564.74,
+ "High": 3564.85,
+ "Low": 3427.41,
+ "Close": 3455.06,
+ "Volume": 3186798592
+ },
+ {
+ "Date": "2020-09-04",
+ "Open": 3453.6,
+ "High": 3479.15,
+ "Low": 3349.63,
+ "Close": 3426.96,
+ "Volume": 3037185792
+ },
+ {
+ "Date": "2020-09-08",
+ "Open": 3371.88,
+ "High": 3379.97,
+ "Low": 3329.27,
+ "Close": 3331.84,
+ "Volume": 3062983424
+ },
+ {
+ "Date": "2020-09-09",
+ "Open": 3369.82,
+ "High": 3424.77,
+ "Low": 3366.84,
+ "Close": 3398.96,
+ "Volume": 2500034560
+ },
+ {
+ "Date": "2020-09-10",
+ "Open": 3412.56,
+ "High": 3425.55,
+ "Low": 3329.25,
+ "Close": 3339.19,
+ "Volume": 2570395136
+ },
+ {
+ "Date": "2020-09-11",
+ "Open": 3352.7,
+ "High": 3368.95,
+ "Low": 3310.47,
+ "Close": 3340.97,
+ "Volume": 2337440256
+ },
+ {
+ "Date": "2020-09-14",
+ "Open": 3363.56,
+ "High": 3402.93,
+ "Low": 3363.56,
+ "Close": 3383.54,
+ "Volume": 2354435072
+ },
+ {
+ "Date": "2020-09-15",
+ "Open": 3407.73,
+ "High": 3419.48,
+ "Low": 3389.25,
+ "Close": 3401.2,
+ "Volume": 2475450624
+ },
+ {
+ "Date": "2020-09-16",
+ "Open": 3411.23,
+ "High": 3428.92,
+ "Low": 3384.45,
+ "Close": 3385.49,
+ "Volume": 2850981120
+ },
+ {
+ "Date": "2020-09-17",
+ "Open": 3346.86,
+ "High": 3375.17,
+ "Low": 3328.82,
+ "Close": 3357.01,
+ "Volume": 2732572928
+ },
+ {
+ "Date": "2020-09-18",
+ "Open": 3357.38,
+ "High": 3362.27,
+ "Low": 3292.4,
+ "Close": 3319.47,
+ "Volume": 3995430400
+ },
+ {
+ "Date": "2020-09-21",
+ "Open": 3285.57,
+ "High": 3285.57,
+ "Low": 3229.1,
+ "Close": 3281.06,
+ "Volume": 2970704896
+ },
+ {
+ "Date": "2020-09-22",
+ "Open": 3295.75,
+ "High": 3320.31,
+ "Low": 3270.95,
+ "Close": 3315.57,
+ "Volume": 2361134336
+ },
+ {
+ "Date": "2020-09-23",
+ "Open": 3320.11,
+ "High": 3323.35,
+ "Low": 3232.57,
+ "Close": 3236.92,
+ "Volume": 2455482624
+ },
+ {
+ "Date": "2020-09-24",
+ "Open": 3226.14,
+ "High": 3278.7,
+ "Low": 3209.45,
+ "Close": 3246.59,
+ "Volume": 2390620672
+ },
+ {
+ "Date": "2020-09-25",
+ "Open": 3236.66,
+ "High": 3306.88,
+ "Low": 3228.44,
+ "Close": 3298.46,
+ "Volume": 2180719104
+ },
+ {
+ "Date": "2020-09-28",
+ "Open": 3333.9,
+ "High": 3360.74,
+ "Low": 3332.91,
+ "Close": 3351.6,
+ "Volume": 2213391616
+ },
+ {
+ "Date": "2020-09-29",
+ "Open": 3350.92,
+ "High": 3357.92,
+ "Low": 3327.54,
+ "Close": 3335.47,
+ "Volume": 1942887040
+ },
+ {
+ "Date": "2020-09-30",
+ "Open": 3341.21,
+ "High": 3393.56,
+ "Low": 3340.47,
+ "Close": 3363,
+ "Volume": 2615633408
+ },
+ {
+ "Date": "2020-10-01",
+ "Open": 3385.87,
+ "High": 3397.18,
+ "Low": 3361.39,
+ "Close": 3380.8,
+ "Volume": 2348592640
+ },
+ {
+ "Date": "2020-10-02",
+ "Open": 3338.94,
+ "High": 3369.1,
+ "Low": 3323.69,
+ "Close": 3348.42,
+ "Volume": 2350266880
+ },
+ {
+ "Date": "2020-10-05",
+ "Open": 3367.27,
+ "High": 3409.57,
+ "Low": 3367.27,
+ "Close": 3408.6,
+ "Volume": 2036571648
+ },
+ {
+ "Date": "2020-10-06",
+ "Open": 3408.74,
+ "High": 3431.56,
+ "Low": 3354.54,
+ "Close": 3360.97,
+ "Volume": 2553815296
+ },
+ {
+ "Date": "2020-10-07",
+ "Open": 3384.56,
+ "High": 3426.26,
+ "Low": 3384.56,
+ "Close": 3419.44,
+ "Volume": 2077558016
+ },
+ {
+ "Date": "2020-10-08",
+ "Open": 3434.28,
+ "High": 3447.28,
+ "Low": 3428.15,
+ "Close": 3446.83,
+ "Volume": 2090585600
+ },
+ {
+ "Date": "2020-10-09",
+ "Open": 3459.67,
+ "High": 3482.34,
+ "Low": 3458.07,
+ "Close": 3477.14,
+ "Volume": 2223308544
+ },
+ {
+ "Date": "2020-10-12",
+ "Open": 3500.02,
+ "High": 3549.85,
+ "Low": 3499.61,
+ "Close": 3534.22,
+ "Volume": 2240696832
+ },
+ {
+ "Date": "2020-10-13",
+ "Open": 3534.01,
+ "High": 3534.01,
+ "Low": 3500.86,
+ "Close": 3511.93,
+ "Volume": 2355288320
+ },
+ {
+ "Date": "2020-10-14",
+ "Open": 3515.47,
+ "High": 3527.94,
+ "Low": 3480.55,
+ "Close": 3488.67,
+ "Volume": 2178062592
+ },
+ {
+ "Date": "2020-10-15",
+ "Open": 3453.72,
+ "High": 3489.08,
+ "Low": 3440.89,
+ "Close": 3483.34,
+ "Volume": 2003964032
+ },
+ {
+ "Date": "2020-10-16",
+ "Open": 3493.5,
+ "High": 3515.76,
+ "Low": 3480.45,
+ "Close": 3483.81,
+ "Volume": 2218465024
+ },
+ {
+ "Date": "2020-10-19",
+ "Open": 3493.66,
+ "High": 3502.42,
+ "Low": 3419.93,
+ "Close": 3426.92,
+ "Volume": 2183681536
+ },
+ {
+ "Date": "2020-10-20",
+ "Open": 3439.38,
+ "High": 3476.93,
+ "Low": 3435.65,
+ "Close": 3443.12,
+ "Volume": 2110329344
+ },
+ {
+ "Date": "2020-10-21",
+ "Open": 3439.91,
+ "High": 3464.86,
+ "Low": 3433.06,
+ "Close": 3435.56,
+ "Volume": 2063016320
+ },
+ {
+ "Date": "2020-10-22",
+ "Open": 3438.5,
+ "High": 3460.53,
+ "Low": 3415.34,
+ "Close": 3453.49,
+ "Volume": 2400401664
+ },
+ {
+ "Date": "2020-10-23",
+ "Open": 3464.9,
+ "High": 3466.46,
+ "Low": 3440.45,
+ "Close": 3465.39,
+ "Volume": 2153796096
+ },
+ {
+ "Date": "2020-10-26",
+ "Open": 3441.42,
+ "High": 3441.42,
+ "Low": 3364.86,
+ "Close": 3400.97,
+ "Volume": 2423641856
+ },
+ {
+ "Date": "2020-10-27",
+ "Open": 3403.15,
+ "High": 3409.51,
+ "Low": 3388.71,
+ "Close": 3390.68,
+ "Volume": 2388728576
+ },
+ {
+ "Date": "2020-10-28",
+ "Open": 3342.48,
+ "High": 3342.48,
+ "Low": 3268.89,
+ "Close": 3271.03,
+ "Volume": 3143819520
+ },
+ {
+ "Date": "2020-10-29",
+ "Open": 3277.17,
+ "High": 3341.05,
+ "Low": 3259.82,
+ "Close": 3310.11,
+ "Volume": 2746212096
+ },
+ {
+ "Date": "2020-10-30",
+ "Open": 3293.59,
+ "High": 3304.93,
+ "Low": 3233.94,
+ "Close": 3269.96,
+ "Volume": 2984976384
+ },
+ {
+ "Date": "2020-11-02",
+ "Open": 3296.2,
+ "High": 3330.14,
+ "Low": 3279.74,
+ "Close": 3310.24,
+ "Volume": 2512482304
+ },
+ {
+ "Date": "2020-11-03",
+ "Open": 3336.25,
+ "High": 3389.49,
+ "Low": 3336.25,
+ "Close": 3369.16,
+ "Volume": 2319137280
+ },
+ {
+ "Date": "2020-11-04",
+ "Open": 3406.46,
+ "High": 3486.25,
+ "Low": 3405.17,
+ "Close": 3443.44,
+ "Volume": 2882794496
+ },
+ {
+ "Date": "2020-11-05",
+ "Open": 3485.74,
+ "High": 3529.05,
+ "Low": 3485.74,
+ "Close": 3510.45,
+ "Volume": 2550335488
+ },
+ {
+ "Date": "2020-11-06",
+ "Open": 3508.34,
+ "High": 3521.58,
+ "Low": 3484.34,
+ "Close": 3509.44,
+ "Volume": 2155609088
+ },
+ {
+ "Date": "2020-11-09",
+ "Open": 3583.04,
+ "High": 3645.99,
+ "Low": 3547.48,
+ "Close": 3550.5,
+ "Volume": 5052606976
+ },
+ {
+ "Date": "2020-11-10",
+ "Open": 3543.26,
+ "High": 3557.22,
+ "Low": 3511.91,
+ "Close": 3545.53,
+ "Volume": 3445680384
+ },
+ {
+ "Date": "2020-11-11",
+ "Open": 3563.22,
+ "High": 3581.16,
+ "Low": 3557,
+ "Close": 3572.66,
+ "Volume": 2505294848
+ },
+ {
+ "Date": "2020-11-12",
+ "Open": 3562.67,
+ "High": 3569.02,
+ "Low": 3518.58,
+ "Close": 3537.01,
+ "Volume": 2398394368
+ },
+ {
+ "Date": "2020-11-13",
+ "Open": 3552.57,
+ "High": 3593.66,
+ "Low": 3552.57,
+ "Close": 3585.15,
+ "Volume": 2267198208
+ },
+ {
+ "Date": "2020-11-16",
+ "Open": 3600.16,
+ "High": 3628.51,
+ "Low": 3600.16,
+ "Close": 3626.91,
+ "Volume": 2853792000
+ },
+ {
+ "Date": "2020-11-17",
+ "Open": 3610.31,
+ "High": 3623.11,
+ "Low": 3588.68,
+ "Close": 3609.53,
+ "Volume": 2394724352
+ },
+ {
+ "Date": "2020-11-18",
+ "Open": 3612.09,
+ "High": 3619.09,
+ "Low": 3567.33,
+ "Close": 3567.79,
+ "Volume": 2691043328
+ },
+ {
+ "Date": "2020-11-19",
+ "Open": 3559.41,
+ "High": 3585.22,
+ "Low": 3543.84,
+ "Close": 3581.87,
+ "Volume": 2277220096
+ },
+ {
+ "Date": "2020-11-20",
+ "Open": 3579.31,
+ "High": 3581.23,
+ "Low": 3556.85,
+ "Close": 3557.54,
+ "Volume": 2242233088
+ },
+ {
+ "Date": "2020-11-23",
+ "Open": 3566.82,
+ "High": 3589.81,
+ "Low": 3552.77,
+ "Close": 3577.59,
+ "Volume": 2505754624
+ },
+ {
+ "Date": "2020-11-24",
+ "Open": 3594.52,
+ "High": 3642.31,
+ "Low": 3594.52,
+ "Close": 3635.41,
+ "Volume": 3187301888
+ },
+ {
+ "Date": "2020-11-25",
+ "Open": 3635.5,
+ "High": 3635.5,
+ "Low": 3617.76,
+ "Close": 3629.65,
+ "Volume": 2314923520
+ },
+ {
+ "Date": "2020-11-27",
+ "Open": 3638.55,
+ "High": 3644.31,
+ "Low": 3629.33,
+ "Close": 3638.35,
+ "Volume": 1236641792
+ },
+ {
+ "Date": "2020-11-30",
+ "Open": 3634.18,
+ "High": 3634.18,
+ "Low": 3594.39,
+ "Close": 3621.63,
+ "Volume": 3639680512
+ },
+ {
+ "Date": "2020-12-01",
+ "Open": 3645.87,
+ "High": 3678.45,
+ "Low": 3645.87,
+ "Close": 3662.45,
+ "Volume": 2621361408
+ },
+ {
+ "Date": "2020-12-02",
+ "Open": 3653.78,
+ "High": 3670.96,
+ "Low": 3644.84,
+ "Close": 3669.01,
+ "Volume": 2369257728
+ },
+ {
+ "Date": "2020-12-03",
+ "Open": 3668.28,
+ "High": 3682.73,
+ "Low": 3657.17,
+ "Close": 3666.72,
+ "Volume": 2633763072
+ },
+ {
+ "Date": "2020-12-04",
+ "Open": 3670.94,
+ "High": 3699.2,
+ "Low": 3670.94,
+ "Close": 3699.12,
+ "Volume": 2582951168
+ },
+ {
+ "Date": "2020-12-07",
+ "Open": 3694.73,
+ "High": 3697.41,
+ "Low": 3678.88,
+ "Close": 3691.96,
+ "Volume": 2334807808
+ },
+ {
+ "Date": "2020-12-08",
+ "Open": 3683.05,
+ "High": 3708.45,
+ "Low": 3678.83,
+ "Close": 3702.25,
+ "Volume": 2260250624
+ },
+ {
+ "Date": "2020-12-09",
+ "Open": 3705.98,
+ "High": 3712.39,
+ "Low": 3660.54,
+ "Close": 3672.82,
+ "Volume": 2747626496
+ },
+ {
+ "Date": "2020-12-10",
+ "Open": 3659.13,
+ "High": 3678.49,
+ "Low": 3645.18,
+ "Close": 3668.1,
+ "Volume": 2408572416
+ },
+ {
+ "Date": "2020-12-11",
+ "Open": 3656.08,
+ "High": 3665.91,
+ "Low": 3633.4,
+ "Close": 3663.46,
+ "Volume": 2305116672
+ },
+ {
+ "Date": "2020-12-14",
+ "Open": 3675.27,
+ "High": 3697.61,
+ "Low": 3645.84,
+ "Close": 3647.49,
+ "Volume": 2537320704
+ },
+ {
+ "Date": "2020-12-15",
+ "Open": 3666.41,
+ "High": 3695.29,
+ "Low": 3659.62,
+ "Close": 3694.62,
+ "Volume": 2525136896
+ },
+ {
+ "Date": "2020-12-16",
+ "Open": 3696.25,
+ "High": 3711.27,
+ "Low": 3688.57,
+ "Close": 3701.17,
+ "Volume": 2266218496
+ },
+ {
+ "Date": "2020-12-17",
+ "Open": 3713.65,
+ "High": 3725.12,
+ "Low": 3710.87,
+ "Close": 3722.48,
+ "Volume": 2187998976
+ },
+ {
+ "Date": "2020-12-18",
+ "Open": 3722.39,
+ "High": 3726.7,
+ "Low": 3685.84,
+ "Close": 3709.41,
+ "Volume": 4243750912
+ },
+ {
+ "Date": "2020-12-21",
+ "Open": 3684.28,
+ "High": 3702.9,
+ "Low": 3636.48,
+ "Close": 3694.92,
+ "Volume": 2644079104
+ },
+ {
+ "Date": "2020-12-22",
+ "Open": 3698.08,
+ "High": 3698.26,
+ "Low": 3676.16,
+ "Close": 3687.26,
+ "Volume": 2190680576
+ },
+ {
+ "Date": "2020-12-23",
+ "Open": 3693.42,
+ "High": 3711.24,
+ "Low": 3689.28,
+ "Close": 3690.01,
+ "Volume": 1826959360
+ },
+ {
+ "Date": "2020-12-24",
+ "Open": 3694.03,
+ "High": 3703.82,
+ "Low": 3689.32,
+ "Close": 3703.06,
+ "Volume": 812695168
+ },
+ {
+ "Date": "2020-12-28",
+ "Open": 3723.03,
+ "High": 3740.51,
+ "Low": 3723.03,
+ "Close": 3735.36,
+ "Volume": 1657555840
+ },
+ {
+ "Date": "2020-12-29",
+ "Open": 3750.01,
+ "High": 3756.12,
+ "Low": 3723.31,
+ "Close": 3727.04,
+ "Volume": 1635559552
+ },
+ {
+ "Date": "2020-12-30",
+ "Open": 3736.19,
+ "High": 3744.63,
+ "Low": 3730.21,
+ "Close": 3732.04,
+ "Volume": 1554855808
+ },
+ {
+ "Date": "2020-12-31",
+ "Open": 3733.27,
+ "High": 3760.2,
+ "Low": 3726.88,
+ "Close": 3756.07,
+ "Volume": 1655464704
+ },
+ {
+ "Date": "2021-01-04",
+ "Open": 3764.61,
+ "High": 3769.99,
+ "Low": 3662.71,
+ "Close": 3700.65,
+ "Volume": 2722207488
+ },
+ {
+ "Date": "2021-01-05",
+ "Open": 3698.02,
+ "High": 3737.83,
+ "Low": 3695.07,
+ "Close": 3726.86,
+ "Volume": 2381034496
+ },
+ {
+ "Date": "2021-01-06",
+ "Open": 3712.2,
+ "High": 3783.04,
+ "Low": 3705.34,
+ "Close": 3748.14,
+ "Volume": 3180419072
+ },
+ {
+ "Date": "2021-01-07",
+ "Open": 3764.71,
+ "High": 3811.55,
+ "Low": 3764.71,
+ "Close": 3803.79,
+ "Volume": 2580634624
+ },
+ {
+ "Date": "2021-01-08",
+ "Open": 3815.05,
+ "High": 3826.69,
+ "Low": 3783.6,
+ "Close": 3824.68,
+ "Volume": 2369188096
+ },
+ {
+ "Date": "2021-01-11",
+ "Open": 3803.14,
+ "High": 3817.86,
+ "Low": 3789.02,
+ "Close": 3799.61,
+ "Volume": 2328041216
+ },
+ {
+ "Date": "2021-01-12",
+ "Open": 3801.62,
+ "High": 3810.78,
+ "Low": 3776.51,
+ "Close": 3801.19,
+ "Volume": 2624239360
+ },
+ {
+ "Date": "2021-01-13",
+ "Open": 3802.23,
+ "High": 3820.96,
+ "Low": 3791.5,
+ "Close": 3809.84,
+ "Volume": 2335715584
+ },
+ {
+ "Date": "2021-01-14",
+ "Open": 3814.98,
+ "High": 3823.6,
+ "Low": 3792.86,
+ "Close": 3795.54,
+ "Volume": 2694718208
+ },
+ {
+ "Date": "2021-01-15",
+ "Open": 3788.73,
+ "High": 3788.73,
+ "Low": 3749.62,
+ "Close": 3768.25,
+ "Volume": 2733177856
+ },
+ {
+ "Date": "2021-01-19",
+ "Open": 3781.88,
+ "High": 3804.53,
+ "Low": 3780.37,
+ "Close": 3798.91,
+ "Volume": 2480939776
+ },
+ {
+ "Date": "2021-01-20",
+ "Open": 3816.22,
+ "High": 3859.75,
+ "Low": 3816.22,
+ "Close": 3851.85,
+ "Volume": 2389771520
+ },
+ {
+ "Date": "2021-01-21",
+ "Open": 3857.46,
+ "High": 3861.45,
+ "Low": 3845.05,
+ "Close": 3853.07,
+ "Volume": 2583707904
+ },
+ {
+ "Date": "2021-01-22",
+ "Open": 3844.24,
+ "High": 3852.31,
+ "Low": 3830.41,
+ "Close": 3841.47,
+ "Volume": 2282659840
+ },
+ {
+ "Date": "2021-01-25",
+ "Open": 3851.68,
+ "High": 3859.23,
+ "Low": 3797.16,
+ "Close": 3855.36,
+ "Volume": 2782315008
+ },
+ {
+ "Date": "2021-01-26",
+ "Open": 3862.96,
+ "High": 3870.9,
+ "Low": 3847.78,
+ "Close": 3849.62,
+ "Volume": 2537872384
+ },
+ {
+ "Date": "2021-01-27",
+ "Open": 3836.83,
+ "High": 3836.83,
+ "Low": 3732.48,
+ "Close": 3750.77,
+ "Volume": 3759602688
+ },
+ {
+ "Date": "2021-01-28",
+ "Open": 3755.75,
+ "High": 3830.5,
+ "Low": 3755.75,
+ "Close": 3787.38,
+ "Volume": 3236092672
+ },
+ {
+ "Date": "2021-01-29",
+ "Open": 3778.05,
+ "High": 3778.05,
+ "Low": 3694.12,
+ "Close": 3714.24,
+ "Volume": 3297093120
+ },
+ {
+ "Date": "2021-02-01",
+ "Open": 3731.17,
+ "High": 3784.32,
+ "Low": 3725.62,
+ "Close": 3773.86,
+ "Volume": 2446925824
+ },
+ {
+ "Date": "2021-02-02",
+ "Open": 3791.84,
+ "High": 3843.09,
+ "Low": 3791.84,
+ "Close": 3826.31,
+ "Volume": 2405147392
+ },
+ {
+ "Date": "2021-02-03",
+ "Open": 3840.27,
+ "High": 3847.51,
+ "Low": 3816.68,
+ "Close": 3830.17,
+ "Volume": 2259888384
+ },
+ {
+ "Date": "2021-02-04",
+ "Open": 3836.66,
+ "High": 3872.42,
+ "Low": 3836.66,
+ "Close": 3871.74,
+ "Volume": 2357173504
+ },
+ {
+ "Date": "2021-02-05",
+ "Open": 3878.3,
+ "High": 3894.56,
+ "Low": 3874.93,
+ "Close": 3886.83,
+ "Volume": 2142438912
+ },
+ {
+ "Date": "2021-02-08",
+ "Open": 3892.59,
+ "High": 3915.77,
+ "Low": 3892.59,
+ "Close": 3915.59,
+ "Volume": 2148268800
+ },
+ {
+ "Date": "2021-02-09",
+ "Open": 3910.49,
+ "High": 3918.35,
+ "Low": 3902.64,
+ "Close": 3911.23,
+ "Volume": 2053238144
+ },
+ {
+ "Date": "2021-02-10",
+ "Open": 3920.78,
+ "High": 3931.5,
+ "Low": 3884.94,
+ "Close": 3909.88,
+ "Volume": 2267762688
+ },
+ {
+ "Date": "2021-02-11",
+ "Open": 3916.4,
+ "High": 3925.99,
+ "Low": 3890.39,
+ "Close": 3916.38,
+ "Volume": 1985404288
+ },
+ {
+ "Date": "2021-02-12",
+ "Open": 3911.65,
+ "High": 3937.23,
+ "Low": 3905.78,
+ "Close": 3934.83,
+ "Volume": 1801693184
+ },
+ {
+ "Date": "2021-02-16",
+ "Open": 3939.61,
+ "High": 3950.43,
+ "Low": 3923.85,
+ "Close": 3932.59,
+ "Volume": 2283136000
+ },
+ {
+ "Date": "2021-02-17",
+ "Open": 3918.5,
+ "High": 3933.61,
+ "Low": 3900.43,
+ "Close": 3931.33,
+ "Volume": 2139498752
+ },
+ {
+ "Date": "2021-02-18",
+ "Open": 3915.86,
+ "High": 3921.98,
+ "Low": 3885.03,
+ "Close": 3913.97,
+ "Volume": 2002668544
+ },
+ {
+ "Date": "2021-02-19",
+ "Open": 3921.16,
+ "High": 3930.41,
+ "Low": 3903.07,
+ "Close": 3906.71,
+ "Volume": 2301386496
+ },
+ {
+ "Date": "2021-02-22",
+ "Open": 3885.55,
+ "High": 3902.92,
+ "Low": 3874.71,
+ "Close": 3876.5,
+ "Volume": 2737207808
+ },
+ {
+ "Date": "2021-02-23",
+ "Open": 3857.07,
+ "High": 3895.98,
+ "Low": 3805.59,
+ "Close": 3881.37,
+ "Volume": 2932668416
+ },
+ {
+ "Date": "2021-02-24",
+ "Open": 3873.71,
+ "High": 3928.65,
+ "Low": 3859.6,
+ "Close": 3925.43,
+ "Volume": 2777070336
+ },
+ {
+ "Date": "2021-02-25",
+ "Open": 3915.8,
+ "High": 3925.02,
+ "Low": 3814.04,
+ "Close": 3829.34,
+ "Volume": 2918171904
+ },
+ {
+ "Date": "2021-02-26",
+ "Open": 3839.66,
+ "High": 3861.08,
+ "Low": 3789.54,
+ "Close": 3811.15,
+ "Volume": 3120232704
+ },
+ {
+ "Date": "2021-03-01",
+ "Open": 3842.51,
+ "High": 3914.5,
+ "Low": 3842.51,
+ "Close": 3901.82,
+ "Volume": 2398394624
+ },
+ {
+ "Date": "2021-03-02",
+ "Open": 3903.64,
+ "High": 3906.41,
+ "Low": 3868.57,
+ "Close": 3870.29,
+ "Volume": 2281166080
+ },
+ {
+ "Date": "2021-03-03",
+ "Open": 3863.99,
+ "High": 3874.47,
+ "Low": 3818.86,
+ "Close": 3819.72,
+ "Volume": 2702671872
+ },
+ {
+ "Date": "2021-03-04",
+ "Open": 3818.53,
+ "High": 3843.67,
+ "Low": 3723.34,
+ "Close": 3768.47,
+ "Volume": 3460170240
+ },
+ {
+ "Date": "2021-03-05",
+ "Open": 3793.58,
+ "High": 3851.69,
+ "Low": 3730.19,
+ "Close": 3841.94,
+ "Volume": 3302966784
+ },
+ {
+ "Date": "2021-03-08",
+ "Open": 3844.39,
+ "High": 3881.06,
+ "Low": 3819.25,
+ "Close": 3821.35,
+ "Volume": 2978129920
+ },
+ {
+ "Date": "2021-03-09",
+ "Open": 3851.93,
+ "High": 3903.76,
+ "Low": 3851.93,
+ "Close": 3875.44,
+ "Volume": 2770601472
+ },
+ {
+ "Date": "2021-03-10",
+ "Open": 3891.99,
+ "High": 3917.35,
+ "Low": 3885.73,
+ "Close": 3898.81,
+ "Volume": 2643917312
+ },
+ {
+ "Date": "2021-03-11",
+ "Open": 3915.54,
+ "High": 3960.27,
+ "Low": 3915.54,
+ "Close": 3939.34,
+ "Volume": 2554828800
+ },
+ {
+ "Date": "2021-03-12",
+ "Open": 3924.52,
+ "High": 3944.99,
+ "Low": 3915.21,
+ "Close": 3943.34,
+ "Volume": 2263134720
+ },
+ {
+ "Date": "2021-03-15",
+ "Open": 3942.96,
+ "High": 3970.08,
+ "Low": 3923.54,
+ "Close": 3968.94,
+ "Volume": 2382335232
+ },
+ {
+ "Date": "2021-03-16",
+ "Open": 3973.59,
+ "High": 3981.04,
+ "Low": 3953.44,
+ "Close": 3962.71,
+ "Volume": 2358755072
+ },
+ {
+ "Date": "2021-03-17",
+ "Open": 3949.57,
+ "High": 3983.87,
+ "Low": 3935.74,
+ "Close": 3974.12,
+ "Volume": 2443170304
+ },
+ {
+ "Date": "2021-03-18",
+ "Open": 3953.5,
+ "High": 3969.62,
+ "Low": 3910.86,
+ "Close": 3915.46,
+ "Volume": 2663959296
+ },
+ {
+ "Date": "2021-03-19",
+ "Open": 3913.14,
+ "High": 3930.12,
+ "Low": 3886.75,
+ "Close": 3913.1,
+ "Volume": 4678514176
+ },
+ {
+ "Date": "2021-03-22",
+ "Open": 3916.48,
+ "High": 3955.31,
+ "Low": 3914.16,
+ "Close": 3940.59,
+ "Volume": 2358273536
+ },
+ {
+ "Date": "2021-03-23",
+ "Open": 3937.6,
+ "High": 3949.13,
+ "Low": 3901.57,
+ "Close": 3910.52,
+ "Volume": 2483384576
+ },
+ {
+ "Date": "2021-03-24",
+ "Open": 3919.93,
+ "High": 3942.08,
+ "Low": 3889.07,
+ "Close": 3889.14,
+ "Volume": 2405710080
+ },
+ {
+ "Date": "2021-03-25",
+ "Open": 3879.34,
+ "High": 3919.54,
+ "Low": 3853.5,
+ "Close": 3909.52,
+ "Volume": 2378899712
+ },
+ {
+ "Date": "2021-03-26",
+ "Open": 3917.12,
+ "High": 3978.19,
+ "Low": 3917.12,
+ "Close": 3974.54,
+ "Volume": 2600602880
+ },
+ {
+ "Date": "2021-03-29",
+ "Open": 3969.31,
+ "High": 3981.83,
+ "Low": 3943.25,
+ "Close": 3971.09,
+ "Volume": 2372314880
+ },
+ {
+ "Date": "2021-03-30",
+ "Open": 3963.34,
+ "High": 3968.01,
+ "Low": 3944.35,
+ "Close": 3958.55,
+ "Volume": 2101479936
+ },
+ {
+ "Date": "2021-03-31",
+ "Open": 3967.25,
+ "High": 3994.41,
+ "Low": 3966.98,
+ "Close": 3972.89,
+ "Volume": 2393349632
+ },
+ {
+ "Date": "2021-04-01",
+ "Open": 3992.78,
+ "High": 4020.63,
+ "Low": 3992.78,
+ "Close": 4019.87,
+ "Volume": 2169587712
+ },
+ {
+ "Date": "2021-04-05",
+ "Open": 4034.44,
+ "High": 4083.42,
+ "Low": 4034.44,
+ "Close": 4077.91,
+ "Volume": 2220003840
+ },
+ {
+ "Date": "2021-04-06",
+ "Open": 4075.57,
+ "High": 4086.23,
+ "Low": 4068.14,
+ "Close": 4073.94,
+ "Volume": 2135507456
+ },
+ {
+ "Date": "2021-04-07",
+ "Open": 4074.29,
+ "High": 4083.13,
+ "Low": 4068.31,
+ "Close": 4079.95,
+ "Volume": 1896768384
+ },
+ {
+ "Date": "2021-04-08",
+ "Open": 4089.95,
+ "High": 4098.19,
+ "Low": 4082.54,
+ "Close": 4097.17,
+ "Volume": 1998771968
+ },
+ {
+ "Date": "2021-04-09",
+ "Open": 4096.11,
+ "High": 4129.48,
+ "Low": 4095.51,
+ "Close": 4128.8,
+ "Volume": 1873411968
+ },
+ {
+ "Date": "2021-04-12",
+ "Open": 4124.71,
+ "High": 4131.76,
+ "Low": 4114.82,
+ "Close": 4127.99,
+ "Volume": 1911669120
+ },
+ {
+ "Date": "2021-04-13",
+ "Open": 4130.1,
+ "High": 4148,
+ "Low": 4124.43,
+ "Close": 4141.59,
+ "Volume": 2051974656
+ },
+ {
+ "Date": "2021-04-14",
+ "Open": 4141.58,
+ "High": 4151.69,
+ "Low": 4120.87,
+ "Close": 4124.66,
+ "Volume": 2058103936
+ },
+ {
+ "Date": "2021-04-15",
+ "Open": 4139.76,
+ "High": 4173.49,
+ "Low": 4139.76,
+ "Close": 4170.42,
+ "Volume": 2119606400
+ },
+ {
+ "Date": "2021-04-16",
+ "Open": 4174.14,
+ "High": 4191.31,
+ "Low": 4170.75,
+ "Close": 4185.47,
+ "Volume": 2205716992
+ },
+ {
+ "Date": "2021-04-19",
+ "Open": 4179.8,
+ "High": 4180.81,
+ "Low": 4150.47,
+ "Close": 4163.26,
+ "Volume": 2006991232
+ },
+ {
+ "Date": "2021-04-20",
+ "Open": 4159.18,
+ "High": 4159.18,
+ "Low": 4118.38,
+ "Close": 4134.94,
+ "Volume": 2277372160
+ },
+ {
+ "Date": "2021-04-21",
+ "Open": 4128.42,
+ "High": 4175.02,
+ "Low": 4126.35,
+ "Close": 4173.42,
+ "Volume": 2097715456
+ },
+ {
+ "Date": "2021-04-22",
+ "Open": 4170.46,
+ "High": 4179.57,
+ "Low": 4123.69,
+ "Close": 4134.98,
+ "Volume": 2382575616
+ },
+ {
+ "Date": "2021-04-23",
+ "Open": 4138.78,
+ "High": 4194.17,
+ "Low": 4138.78,
+ "Close": 4180.17,
+ "Volume": 2004040064
+ },
+ {
+ "Date": "2021-04-26",
+ "Open": 4185.03,
+ "High": 4194.19,
+ "Low": 4182.36,
+ "Close": 4187.62,
+ "Volume": 1931892096
+ },
+ {
+ "Date": "2021-04-27",
+ "Open": 4188.25,
+ "High": 4193.35,
+ "Low": 4176.22,
+ "Close": 4186.72,
+ "Volume": 2024439680
+ },
+ {
+ "Date": "2021-04-28",
+ "Open": 4185.14,
+ "High": 4201.53,
+ "Low": 4181.78,
+ "Close": 4183.18,
+ "Volume": 2132598656
+ },
+ {
+ "Date": "2021-04-29",
+ "Open": 4206.14,
+ "High": 4218.78,
+ "Low": 4176.81,
+ "Close": 4211.47,
+ "Volume": 2498862080
+ },
+ {
+ "Date": "2021-04-30",
+ "Open": 4198.1,
+ "High": 4198.1,
+ "Low": 4174.85,
+ "Close": 4181.17,
+ "Volume": 2422298624
+ },
+ {
+ "Date": "2021-05-03",
+ "Open": 4191.98,
+ "High": 4209.39,
+ "Low": 4188.03,
+ "Close": 4192.66,
+ "Volume": 2171213824
+ },
+ {
+ "Date": "2021-05-04",
+ "Open": 4179.04,
+ "High": 4179.04,
+ "Low": 4128.59,
+ "Close": 4164.66,
+ "Volume": 2543972864
+ },
+ {
+ "Date": "2021-05-05",
+ "Open": 4177.06,
+ "High": 4187.72,
+ "Low": 4160.94,
+ "Close": 4167.59,
+ "Volume": 1771758976
+ },
+ {
+ "Date": "2021-05-06",
+ "Open": 4169.14,
+ "High": 4202.7,
+ "Low": 4147.33,
+ "Close": 4201.62,
+ "Volume": 2234273536
+ },
+ {
+ "Date": "2021-05-07",
+ "Open": 4210.34,
+ "High": 4238.04,
+ "Low": 4201.64,
+ "Close": 4232.6,
+ "Volume": 2044810368
+ },
+ {
+ "Date": "2021-05-10",
+ "Open": 4228.29,
+ "High": 4236.39,
+ "Low": 4188.13,
+ "Close": 4188.43,
+ "Volume": 2313680128
+ },
+ {
+ "Date": "2021-05-11",
+ "Open": 4150.34,
+ "High": 4162.04,
+ "Low": 4111.53,
+ "Close": 4152.1,
+ "Volume": 2429803776
+ },
+ {
+ "Date": "2021-05-12",
+ "Open": 4130.55,
+ "High": 4134.73,
+ "Low": 4056.88,
+ "Close": 4063.04,
+ "Volume": 2398136832
+ },
+ {
+ "Date": "2021-05-13",
+ "Open": 4074.99,
+ "High": 4131.58,
+ "Low": 4074.99,
+ "Close": 4112.5,
+ "Volume": 2153663488
+ },
+ {
+ "Date": "2021-05-14",
+ "Open": 4129.58,
+ "High": 4183.13,
+ "Low": 4129.58,
+ "Close": 4173.85,
+ "Volume": 1895455232
+ },
+ {
+ "Date": "2021-05-17",
+ "Open": 4169.92,
+ "High": 4171.92,
+ "Low": 4142.69,
+ "Close": 4163.29,
+ "Volume": 2239289600
+ },
+ {
+ "Date": "2021-05-18",
+ "Open": 4165.94,
+ "High": 4169.15,
+ "Low": 4125.99,
+ "Close": 4127.83,
+ "Volume": 2310848256
+ },
+ {
+ "Date": "2021-05-19",
+ "Open": 4098.45,
+ "High": 4116.93,
+ "Low": 4061.41,
+ "Close": 4115.68,
+ "Volume": 2401767680
+ },
+ {
+ "Date": "2021-05-20",
+ "Open": 4121.97,
+ "High": 4172.8,
+ "Low": 4121.97,
+ "Close": 4159.12,
+ "Volume": 2147379072
+ },
+ {
+ "Date": "2021-05-21",
+ "Open": 4168.61,
+ "High": 4188.72,
+ "Low": 4151.72,
+ "Close": 4155.86,
+ "Volume": 2182156032
+ },
+ {
+ "Date": "2021-05-24",
+ "Open": 4170.16,
+ "High": 4209.52,
+ "Low": 4170.16,
+ "Close": 4197.05,
+ "Volume": 1841332224
+ },
+ {
+ "Date": "2021-05-25",
+ "Open": 4205.94,
+ "High": 4213.42,
+ "Low": 4182.52,
+ "Close": 4188.13,
+ "Volume": 2109542400
+ },
+ {
+ "Date": "2021-05-26",
+ "Open": 4191.59,
+ "High": 4202.61,
+ "Low": 4184.11,
+ "Close": 4195.99,
+ "Volume": 2076451840
+ },
+ {
+ "Date": "2021-05-27",
+ "Open": 4201.94,
+ "High": 4213.38,
+ "Low": 4197.78,
+ "Close": 4200.88,
+ "Volume": 3396979200
+ },
+ {
+ "Date": "2021-05-28",
+ "Open": 4210.77,
+ "High": 4218.36,
+ "Low": 4203.57,
+ "Close": 4204.11,
+ "Volume": 1946959616
+ },
+ {
+ "Date": "2021-06-01",
+ "Open": 4216.52,
+ "High": 4234.12,
+ "Low": 4197.59,
+ "Close": 4202.04,
+ "Volume": 2087704320
+ },
+ {
+ "Date": "2021-06-02",
+ "Open": 4206.82,
+ "High": 4217.37,
+ "Low": 4198.27,
+ "Close": 4208.12,
+ "Volume": 2017325312
+ },
+ {
+ "Date": "2021-06-03",
+ "Open": 4191.43,
+ "High": 4204.39,
+ "Low": 4167.93,
+ "Close": 4192.85,
+ "Volume": 2166184704
+ },
+ {
+ "Date": "2021-06-04",
+ "Open": 4206.05,
+ "High": 4233.45,
+ "Low": 4206.05,
+ "Close": 4229.89,
+ "Volume": 1869269888
+ },
+ {
+ "Date": "2021-06-07",
+ "Open": 4229.34,
+ "High": 4232.34,
+ "Low": 4215.66,
+ "Close": 4226.52,
+ "Volume": 1748923520
+ },
+ {
+ "Date": "2021-06-08",
+ "Open": 4233.81,
+ "High": 4236.74,
+ "Low": 4208.41,
+ "Close": 4227.26,
+ "Volume": 2117915264
+ },
+ {
+ "Date": "2021-06-09",
+ "Open": 4232.99,
+ "High": 4237.09,
+ "Low": 4218.74,
+ "Close": 4219.55,
+ "Volume": 1798478080
+ },
+ {
+ "Date": "2021-06-10",
+ "Open": 4228.56,
+ "High": 4249.74,
+ "Low": 4220.34,
+ "Close": 4239.18,
+ "Volume": 1948987648
+ },
+ {
+ "Date": "2021-06-11",
+ "Open": 4242.9,
+ "High": 4248.38,
+ "Low": 4232.25,
+ "Close": 4247.44,
+ "Volume": 1677576448
+ },
+ {
+ "Date": "2021-06-14",
+ "Open": 4248.31,
+ "High": 4255.59,
+ "Low": 4234.07,
+ "Close": 4255.15,
+ "Volume": 1846584064
+ },
+ {
+ "Date": "2021-06-15",
+ "Open": 4255.28,
+ "High": 4257.16,
+ "Low": 4238.35,
+ "Close": 4246.59,
+ "Volume": 1827635456
+ },
+ {
+ "Date": "2021-06-16",
+ "Open": 4248.87,
+ "High": 4251.89,
+ "Low": 4202.45,
+ "Close": 4223.7,
+ "Volume": 2217254912
+ },
+ {
+ "Date": "2021-06-17",
+ "Open": 4220.37,
+ "High": 4232.29,
+ "Low": 4196.05,
+ "Close": 4221.86,
+ "Volume": 2580717824
+ },
+ {
+ "Date": "2021-06-18",
+ "Open": 4204.78,
+ "High": 4204.78,
+ "Low": 4164.4,
+ "Close": 4166.45,
+ "Volume": 3608016384
+ },
+ {
+ "Date": "2021-06-21",
+ "Open": 4173.4,
+ "High": 4226.24,
+ "Low": 4173.4,
+ "Close": 4224.79,
+ "Volume": 2036837888
+ },
+ {
+ "Date": "2021-06-22",
+ "Open": 4224.61,
+ "High": 4255.84,
+ "Low": 4217.27,
+ "Close": 4246.44,
+ "Volume": 1784048256
+ },
+ {
+ "Date": "2021-06-23",
+ "Open": 4249.27,
+ "High": 4256.6,
+ "Low": 4241.43,
+ "Close": 4241.84,
+ "Volume": 1768379136
+ },
+ {
+ "Date": "2021-06-24",
+ "Open": 4256.97,
+ "High": 4271.28,
+ "Low": 4256.97,
+ "Close": 4266.49,
+ "Volume": 1868730112
+ },
+ {
+ "Date": "2021-06-25",
+ "Open": 4274.45,
+ "High": 4286.12,
+ "Low": 4271.16,
+ "Close": 4280.7,
+ "Volume": 2745185792
+ },
+ {
+ "Date": "2021-06-28",
+ "Open": 4284.9,
+ "High": 4292.14,
+ "Low": 4274.67,
+ "Close": 4290.61,
+ "Volume": 1986163712
+ },
+ {
+ "Date": "2021-06-29",
+ "Open": 4293.21,
+ "High": 4300.52,
+ "Low": 4287.04,
+ "Close": 4291.8,
+ "Volume": 1826819200
+ },
+ {
+ "Date": "2021-06-30",
+ "Open": 4290.65,
+ "High": 4302.43,
+ "Low": 4287.96,
+ "Close": 4297.5,
+ "Volume": 1944439936
+ },
+ {
+ "Date": "2021-07-01",
+ "Open": 4300.73,
+ "High": 4320.66,
+ "Low": 4300.73,
+ "Close": 4319.94,
+ "Volume": 1798347776
+ },
+ {
+ "Date": "2021-07-02",
+ "Open": 4326.6,
+ "High": 4355.43,
+ "Low": 4326.6,
+ "Close": 4352.34,
+ "Volume": 1532160256
+ },
+ {
+ "Date": "2021-07-06",
+ "Open": 4356.46,
+ "High": 4356.46,
+ "Low": 4314.37,
+ "Close": 4343.54,
+ "Volume": 2071081472
+ },
+ {
+ "Date": "2021-07-07",
+ "Open": 4351.01,
+ "High": 4361.88,
+ "Low": 4329.79,
+ "Close": 4358.13,
+ "Volume": 1923907456
+ },
+ {
+ "Date": "2021-07-08",
+ "Open": 4321.07,
+ "High": 4330.88,
+ "Low": 4289.37,
+ "Close": 4320.82,
+ "Volume": 2057686656
+ },
+ {
+ "Date": "2021-07-09",
+ "Open": 4329.38,
+ "High": 4371.6,
+ "Low": 4329.38,
+ "Close": 4369.55,
+ "Volume": 1790340224
+ },
+ {
+ "Date": "2021-07-12",
+ "Open": 4372.41,
+ "High": 4386.68,
+ "Low": 4364.03,
+ "Close": 4384.63,
+ "Volume": 1705771904
+ },
+ {
+ "Date": "2021-07-13",
+ "Open": 4381.07,
+ "High": 4392.37,
+ "Low": 4366.92,
+ "Close": 4369.21,
+ "Volume": 1758753920
+ },
+ {
+ "Date": "2021-07-14",
+ "Open": 4380.11,
+ "High": 4393.68,
+ "Low": 4362.36,
+ "Close": 4374.3,
+ "Volume": 2023624832
+ },
+ {
+ "Date": "2021-07-15",
+ "Open": 4369.02,
+ "High": 4369.02,
+ "Low": 4340.7,
+ "Close": 4360.03,
+ "Volume": 1989714816
+ },
+ {
+ "Date": "2021-07-16",
+ "Open": 4367.43,
+ "High": 4375.09,
+ "Low": 4322.53,
+ "Close": 4327.16,
+ "Volume": 2020304768
+ },
+ {
+ "Date": "2021-07-19",
+ "Open": 4296.4,
+ "High": 4296.4,
+ "Low": 4233.13,
+ "Close": 4258.49,
+ "Volume": 2831611392
+ },
+ {
+ "Date": "2021-07-20",
+ "Open": 4265.11,
+ "High": 4336.84,
+ "Low": 4262.05,
+ "Close": 4323.06,
+ "Volume": 2460174080
+ },
+ {
+ "Date": "2021-07-21",
+ "Open": 4331.13,
+ "High": 4359.7,
+ "Low": 4331.13,
+ "Close": 4358.69,
+ "Volume": 2126271872
+ },
+ {
+ "Date": "2021-07-22",
+ "Open": 4361.27,
+ "High": 4369.87,
+ "Low": 4350.06,
+ "Close": 4367.48,
+ "Volume": 1856150272
+ },
+ {
+ "Date": "2021-07-23",
+ "Open": 4381.2,
+ "High": 4415.18,
+ "Low": 4381.2,
+ "Close": 4411.79,
+ "Volume": 1771337600
+ },
+ {
+ "Date": "2021-07-26",
+ "Open": 4409.58,
+ "High": 4422.73,
+ "Low": 4405.45,
+ "Close": 4422.3,
+ "Volume": 1795405312
+ },
+ {
+ "Date": "2021-07-27",
+ "Open": 4416.38,
+ "High": 4416.38,
+ "Low": 4372.51,
+ "Close": 4401.46,
+ "Volume": 2081695872
+ },
+ {
+ "Date": "2021-07-28",
+ "Open": 4402.95,
+ "High": 4415.47,
+ "Low": 4387.01,
+ "Close": 4400.64,
+ "Volume": 2103465344
+ },
+ {
+ "Date": "2021-07-29",
+ "Open": 4403.59,
+ "High": 4429.97,
+ "Low": 4403.59,
+ "Close": 4419.15,
+ "Volume": 2012097664
+ },
+ {
+ "Date": "2021-07-30",
+ "Open": 4395.12,
+ "High": 4412.25,
+ "Low": 4389.65,
+ "Close": 4395.26,
+ "Volume": 2241365760
+ },
+ {
+ "Date": "2021-08-02",
+ "Open": 4406.86,
+ "High": 4422.18,
+ "Low": 4384.81,
+ "Close": 4387.16,
+ "Volume": 1976326144
+ },
+ {
+ "Date": "2021-08-03",
+ "Open": 4392.74,
+ "High": 4423.79,
+ "Low": 4373,
+ "Close": 4423.15,
+ "Volume": 2164357888
+ },
+ {
+ "Date": "2021-08-04",
+ "Open": 4415.95,
+ "High": 4416.17,
+ "Low": 4400.23,
+ "Close": 4402.66,
+ "Volume": 2321901568
+ },
+ {
+ "Date": "2021-08-05",
+ "Open": 4408.86,
+ "High": 4429.76,
+ "Low": 4408.86,
+ "Close": 4429.1,
+ "Volume": 1955255296
+ },
+ {
+ "Date": "2021-08-06",
+ "Open": 4429.07,
+ "High": 4440.82,
+ "Low": 4429.07,
+ "Close": 4436.52,
+ "Volume": 1832198912
+ },
+ {
+ "Date": "2021-08-09",
+ "Open": 4437.77,
+ "High": 4439.39,
+ "Low": 4424.74,
+ "Close": 4432.35,
+ "Volume": 1714619008
+ },
+ {
+ "Date": "2021-08-10",
+ "Open": 4435.79,
+ "High": 4445.21,
+ "Low": 4430.03,
+ "Close": 4436.75,
+ "Volume": 1912949888
+ },
+ {
+ "Date": "2021-08-11",
+ "Open": 4442.18,
+ "High": 4449.44,
+ "Low": 4436.42,
+ "Close": 4447.7,
+ "Volume": 1872686592
+ },
+ {
+ "Date": "2021-08-12",
+ "Open": 4446.08,
+ "High": 4461.77,
+ "Low": 4435.96,
+ "Close": 4460.83,
+ "Volume": 1628069504
+ },
+ {
+ "Date": "2021-08-13",
+ "Open": 4464.84,
+ "High": 4468.37,
+ "Low": 4460.82,
+ "Close": 4468,
+ "Volume": 1531577856
+ },
+ {
+ "Date": "2021-08-16",
+ "Open": 4461.65,
+ "High": 4480.26,
+ "Low": 4437.66,
+ "Close": 4479.71,
+ "Volume": 1744520960
+ },
+ {
+ "Date": "2021-08-17",
+ "Open": 4462.12,
+ "High": 4462.12,
+ "Low": 4417.83,
+ "Close": 4448.08,
+ "Volume": 1910499328
+ },
+ {
+ "Date": "2021-08-18",
+ "Open": 4440.94,
+ "High": 4454.32,
+ "Low": 4397.59,
+ "Close": 4400.27,
+ "Volume": 1921672576
+ },
+ {
+ "Date": "2021-08-19",
+ "Open": 4382.44,
+ "High": 4418.61,
+ "Low": 4367.73,
+ "Close": 4405.8,
+ "Volume": 2200109312
+ },
+ {
+ "Date": "2021-08-20",
+ "Open": 4410.56,
+ "High": 4444.35,
+ "Low": 4406.8,
+ "Close": 4441.67,
+ "Volume": 1826656896
+ },
+ {
+ "Date": "2021-08-23",
+ "Open": 4450.29,
+ "High": 4489.88,
+ "Low": 4450.29,
+ "Close": 4479.53,
+ "Volume": 1849853312
+ },
+ {
+ "Date": "2021-08-24",
+ "Open": 4484.4,
+ "High": 4492.81,
+ "Low": 4482.28,
+ "Close": 4486.23,
+ "Volume": 1740070656
+ },
+ {
+ "Date": "2021-08-25",
+ "Open": 4490.45,
+ "High": 4501.71,
+ "Low": 4485.66,
+ "Close": 4496.19,
+ "Volume": 1774342144
+ },
+ {
+ "Date": "2021-08-26",
+ "Open": 4493.75,
+ "High": 4495.9,
+ "Low": 4468.99,
+ "Close": 4470,
+ "Volume": 1637210496
+ },
+ {
+ "Date": "2021-08-27",
+ "Open": 4474.1,
+ "High": 4513.33,
+ "Low": 4474.1,
+ "Close": 4509.37,
+ "Volume": 1670797056
+ },
+ {
+ "Date": "2021-08-30",
+ "Open": 4513.76,
+ "High": 4537.36,
+ "Low": 4513.76,
+ "Close": 4528.79,
+ "Volume": 1563184384
+ },
+ {
+ "Date": "2021-08-31",
+ "Open": 4529.75,
+ "High": 4531.39,
+ "Low": 4515.8,
+ "Close": 4522.68,
+ "Volume": 2173596928
+ },
+ {
+ "Date": "2021-09-01",
+ "Open": 4528.8,
+ "High": 4537.11,
+ "Low": 4522.02,
+ "Close": 4524.09,
+ "Volume": 1939894528
+ },
+ {
+ "Date": "2021-09-02",
+ "Open": 4534.48,
+ "High": 4545.85,
+ "Low": 4524.66,
+ "Close": 4536.95,
+ "Volume": 1774138752
+ },
+ {
+ "Date": "2021-09-03",
+ "Open": 4532.42,
+ "High": 4541.45,
+ "Low": 4521.3,
+ "Close": 4535.43,
+ "Volume": 1527756544
+ },
+ {
+ "Date": "2021-09-07",
+ "Open": 4535.38,
+ "High": 4535.38,
+ "Low": 4513,
+ "Close": 4520.03,
+ "Volume": 1804739840
+ },
+ {
+ "Date": "2021-09-08",
+ "Open": 4518.09,
+ "High": 4521.79,
+ "Low": 4493.95,
+ "Close": 4514.07,
+ "Volume": 1780187008
+ },
+ {
+ "Date": "2021-09-09",
+ "Open": 4513.02,
+ "High": 4529.9,
+ "Low": 4492.07,
+ "Close": 4493.28,
+ "Volume": 1832259968
+ },
+ {
+ "Date": "2021-09-10",
+ "Open": 4506.92,
+ "High": 4520.47,
+ "Low": 4457.66,
+ "Close": 4458.58,
+ "Volume": 1856234880
+ },
+ {
+ "Date": "2021-09-13",
+ "Open": 4474.81,
+ "High": 4492.99,
+ "Low": 4445.7,
+ "Close": 4468.73,
+ "Volume": 2053774464
+ },
+ {
+ "Date": "2021-09-14",
+ "Open": 4479.33,
+ "High": 4485.68,
+ "Low": 4435.46,
+ "Close": 4443.05,
+ "Volume": 2013329792
+ },
+ {
+ "Date": "2021-09-15",
+ "Open": 4447.49,
+ "High": 4486.87,
+ "Low": 4438.37,
+ "Close": 4480.7,
+ "Volume": 2118080384
+ },
+ {
+ "Date": "2021-09-16",
+ "Open": 4477.09,
+ "High": 4485.87,
+ "Low": 4443.8,
+ "Close": 4473.75,
+ "Volume": 1839864064
+ },
+ {
+ "Date": "2021-09-17",
+ "Open": 4469.74,
+ "High": 4471.52,
+ "Low": 4427.76,
+ "Close": 4432.99,
+ "Volume": 3725551104
+ },
+ {
+ "Date": "2021-09-20",
+ "Open": 4402.95,
+ "High": 4402.95,
+ "Low": 4305.91,
+ "Close": 4357.73,
+ "Volume": 2589216256
+ },
+ {
+ "Date": "2021-09-21",
+ "Open": 4374.45,
+ "High": 4394.87,
+ "Low": 4347.96,
+ "Close": 4354.19,
+ "Volume": 1917091584
+ },
+ {
+ "Date": "2021-09-22",
+ "Open": 4367.43,
+ "High": 4416.75,
+ "Low": 4367.43,
+ "Close": 4395.64,
+ "Volume": 2015656320
+ },
+ {
+ "Date": "2021-09-23",
+ "Open": 4406.75,
+ "High": 4465.4,
+ "Low": 4406.75,
+ "Close": 4448.98,
+ "Volume": 1966792832
+ },
+ {
+ "Date": "2021-09-24",
+ "Open": 4438.04,
+ "High": 4463.12,
+ "Low": 4430.27,
+ "Close": 4455.48,
+ "Volume": 1681374080
+ },
+ {
+ "Date": "2021-09-27",
+ "Open": 4442.12,
+ "High": 4457.3,
+ "Low": 4436.19,
+ "Close": 4443.11,
+ "Volume": 2039548032
+ },
+ {
+ "Date": "2021-09-28",
+ "Open": 4419.54,
+ "High": 4419.54,
+ "Low": 4346.33,
+ "Close": 4352.63,
+ "Volume": 2407266304
+ },
+ {
+ "Date": "2021-09-29",
+ "Open": 4362.41,
+ "High": 4385.57,
+ "Low": 4355.08,
+ "Close": 4359.46,
+ "Volume": 1894296448
+ },
+ {
+ "Date": "2021-09-30",
+ "Open": 4370.67,
+ "High": 4382.55,
+ "Low": 4306.24,
+ "Close": 4307.54,
+ "Volume": 2283809792
+ },
+ {
+ "Date": "2021-10-01",
+ "Open": 4317.16,
+ "High": 4375.19,
+ "Low": 4288.52,
+ "Close": 4357.04,
+ "Volume": 2198413312
+ },
+ {
+ "Date": "2021-10-04",
+ "Open": 4348.84,
+ "High": 4355.51,
+ "Low": 4278.94,
+ "Close": 4300.46,
+ "Volume": 2441281792
+ },
+ {
+ "Date": "2021-10-05",
+ "Open": 4309.87,
+ "High": 4369.23,
+ "Low": 4309.87,
+ "Close": 4345.72,
+ "Volume": 2039952256
+ },
+ {
+ "Date": "2021-10-06",
+ "Open": 4319.57,
+ "High": 4365.57,
+ "Low": 4290.49,
+ "Close": 4363.55,
+ "Volume": 2073244032
+ },
+ {
+ "Date": "2021-10-07",
+ "Open": 4383.73,
+ "High": 4429.97,
+ "Low": 4383.73,
+ "Close": 4399.76,
+ "Volume": 1951311488
+ },
+ {
+ "Date": "2021-10-08",
+ "Open": 4406.51,
+ "High": 4412.02,
+ "Low": 4386.22,
+ "Close": 4391.34,
+ "Volume": 1687257088
+ },
+ {
+ "Date": "2021-10-11",
+ "Open": 4385.44,
+ "High": 4415.88,
+ "Low": 4360.59,
+ "Close": 4361.19,
+ "Volume": 1690141568
+ },
+ {
+ "Date": "2021-10-12",
+ "Open": 4368.31,
+ "High": 4374.89,
+ "Low": 4342.09,
+ "Close": 4350.65,
+ "Volume": 1955963264
+ },
+ {
+ "Date": "2021-10-13",
+ "Open": 4358.01,
+ "High": 4372.87,
+ "Low": 4329.92,
+ "Close": 4363.8,
+ "Volume": 1932482176
+ },
+ {
+ "Date": "2021-10-14",
+ "Open": 4386.75,
+ "High": 4439.73,
+ "Low": 4386.75,
+ "Close": 4438.26,
+ "Volume": 1945258240
+ },
+ {
+ "Date": "2021-10-15",
+ "Open": 4447.69,
+ "High": 4475.82,
+ "Low": 4447.69,
+ "Close": 4471.37,
+ "Volume": 2054016640
+ },
+ {
+ "Date": "2021-10-18",
+ "Open": 4463.72,
+ "High": 4488.75,
+ "Low": 4447.47,
+ "Close": 4486.46,
+ "Volume": 1868960640
+ },
+ {
+ "Date": "2021-10-19",
+ "Open": 4497.34,
+ "High": 4520.4,
+ "Low": 4496.41,
+ "Close": 4519.63,
+ "Volume": 1697278976
+ },
+ {
+ "Date": "2021-10-20",
+ "Open": 4524.42,
+ "High": 4540.87,
+ "Low": 4524.4,
+ "Close": 4536.19,
+ "Volume": 1838112384
+ },
+ {
+ "Date": "2021-10-21",
+ "Open": 4532.24,
+ "High": 4551.44,
+ "Low": 4526.89,
+ "Close": 4549.78,
+ "Volume": 1896717056
+ },
+ {
+ "Date": "2021-10-22",
+ "Open": 4546.12,
+ "High": 4559.67,
+ "Low": 4524,
+ "Close": 4544.9,
+ "Volume": 1816942976
+ },
+ {
+ "Date": "2021-10-25",
+ "Open": 4553.69,
+ "High": 4572.62,
+ "Low": 4537.36,
+ "Close": 4566.48,
+ "Volume": 1844197248
+ },
+ {
+ "Date": "2021-10-26",
+ "Open": 4578.69,
+ "High": 4598.53,
+ "Low": 4569.17,
+ "Close": 4574.79,
+ "Volume": 2011684480
+ },
+ {
+ "Date": "2021-10-27",
+ "Open": 4580.22,
+ "High": 4584.57,
+ "Low": 4551.66,
+ "Close": 4551.68,
+ "Volume": 2245939200
+ },
+ {
+ "Date": "2021-10-28",
+ "Open": 4562.84,
+ "High": 4597.55,
+ "Low": 4562.84,
+ "Close": 4596.42,
+ "Volume": 2175478784
+ },
+ {
+ "Date": "2021-10-29",
+ "Open": 4572.87,
+ "High": 4608.08,
+ "Low": 4567.59,
+ "Close": 4605.38,
+ "Volume": 2343990016
+ },
+ {
+ "Date": "2021-11-01",
+ "Open": 4610.62,
+ "High": 4620.34,
+ "Low": 4595.06,
+ "Close": 4613.67,
+ "Volume": 2025679104
+ },
+ {
+ "Date": "2021-11-02",
+ "Open": 4613.34,
+ "High": 4635.15,
+ "Low": 4613.34,
+ "Close": 4630.65,
+ "Volume": 2140098048
+ },
+ {
+ "Date": "2021-11-03",
+ "Open": 4630.65,
+ "High": 4663.46,
+ "Low": 4621.19,
+ "Close": 4660.57,
+ "Volume": 2141833472
+ },
+ {
+ "Date": "2021-11-04",
+ "Open": 4662.93,
+ "High": 4683,
+ "Low": 4662.59,
+ "Close": 4680.06,
+ "Volume": 2502615296
+ },
+ {
+ "Date": "2021-11-05",
+ "Open": 4699.26,
+ "High": 4718.5,
+ "Low": 4681.32,
+ "Close": 4697.53,
+ "Volume": 2597537792
+ },
+ {
+ "Date": "2021-11-08",
+ "Open": 4701.48,
+ "High": 4714.92,
+ "Low": 4694.39,
+ "Close": 4701.7,
+ "Volume": 2205445888
+ },
+ {
+ "Date": "2021-11-09",
+ "Open": 4707.25,
+ "High": 4708.53,
+ "Low": 4670.87,
+ "Close": 4685.25,
+ "Volume": 2074934656
+ },
+ {
+ "Date": "2021-11-10",
+ "Open": 4670.26,
+ "High": 4684.85,
+ "Low": 4630.86,
+ "Close": 4646.71,
+ "Volume": 2135432704
+ },
+ {
+ "Date": "2021-11-11",
+ "Open": 4659.39,
+ "High": 4664.55,
+ "Low": 4648.31,
+ "Close": 4649.27,
+ "Volume": 1739482880
+ },
+ {
+ "Date": "2021-11-12",
+ "Open": 4655.24,
+ "High": 4688.47,
+ "Low": 4650.77,
+ "Close": 4682.85,
+ "Volume": 1875464192
+ },
+ {
+ "Date": "2021-11-15",
+ "Open": 4689.3,
+ "High": 4697.42,
+ "Low": 4672.86,
+ "Close": 4682.8,
+ "Volume": 1813046144
+ },
+ {
+ "Date": "2021-11-16",
+ "Open": 4679.42,
+ "High": 4714.95,
+ "Low": 4679.42,
+ "Close": 4700.9,
+ "Volume": 1941764352
+ },
+ {
+ "Date": "2021-11-17",
+ "Open": 4701.5,
+ "High": 4701.5,
+ "Low": 4684.41,
+ "Close": 4688.67,
+ "Volume": 2065298944
+ },
+ {
+ "Date": "2021-11-18",
+ "Open": 4700.72,
+ "High": 4708.8,
+ "Low": 4672.78,
+ "Close": 4704.54,
+ "Volume": 2216311296
+ },
+ {
+ "Date": "2021-11-19",
+ "Open": 4708.44,
+ "High": 4717.75,
+ "Low": 4694.22,
+ "Close": 4697.96,
+ "Volume": 2440130816
+ },
+ {
+ "Date": "2021-11-22",
+ "Open": 4712,
+ "High": 4743.83,
+ "Low": 4682.17,
+ "Close": 4682.94,
+ "Volume": 2456971520
+ },
+ {
+ "Date": "2021-11-23",
+ "Open": 4678.48,
+ "High": 4699.39,
+ "Low": 4652.66,
+ "Close": 4690.7,
+ "Volume": 2224976640
+ },
+ {
+ "Date": "2021-11-24",
+ "Open": 4675.78,
+ "High": 4702.87,
+ "Low": 4659.89,
+ "Close": 4701.46,
+ "Volume": 1846263808
+ },
+ {
+ "Date": "2021-11-26",
+ "Open": 4664.63,
+ "High": 4664.63,
+ "Low": 4585.43,
+ "Close": 4594.62,
+ "Volume": 2130846464
+ },
+ {
+ "Date": "2021-11-29",
+ "Open": 4628.75,
+ "High": 4672.95,
+ "Low": 4625.26,
+ "Close": 4655.27,
+ "Volume": 2497637120
+ },
+ {
+ "Date": "2021-11-30",
+ "Open": 4640.25,
+ "High": 4646.02,
+ "Low": 4560,
+ "Close": 4567,
+ "Volume": 4056184320
+ },
+ {
+ "Date": "2021-12-01",
+ "Open": 4602.82,
+ "High": 4652.94,
+ "Low": 4510.27,
+ "Close": 4513.04,
+ "Volume": 3044670208
+ },
+ {
+ "Date": "2021-12-02",
+ "Open": 4504.73,
+ "High": 4595.46,
+ "Low": 4504.73,
+ "Close": 4577.1,
+ "Volume": 2790614272
+ },
+ {
+ "Date": "2021-12-03",
+ "Open": 4589.49,
+ "High": 4608.03,
+ "Low": 4495.12,
+ "Close": 4538.43,
+ "Volume": 2702449664
+ },
+ {
+ "Date": "2021-12-06",
+ "Open": 4548.37,
+ "High": 4612.6,
+ "Low": 4540.51,
+ "Close": 4591.67,
+ "Volume": 2585176832
+ },
+ {
+ "Date": "2021-12-07",
+ "Open": 4631.97,
+ "High": 4694.04,
+ "Low": 4631.97,
+ "Close": 4686.75,
+ "Volume": 2480117760
+ },
+ {
+ "Date": "2021-12-08",
+ "Open": 4690.86,
+ "High": 4705.06,
+ "Low": 4674.52,
+ "Close": 4701.21,
+ "Volume": 2162101248
+ },
+ {
+ "Date": "2021-12-09",
+ "Open": 4691,
+ "High": 4695.26,
+ "Low": 4665.98,
+ "Close": 4667.45,
+ "Volume": 2013980160
+ },
+ {
+ "Date": "2021-12-10",
+ "Open": 4687.64,
+ "High": 4713.57,
+ "Low": 4670.24,
+ "Close": 4712.02,
+ "Volume": 2123113856
+ },
+ {
+ "Date": "2021-12-13",
+ "Open": 4710.3,
+ "High": 4710.3,
+ "Low": 4667.6,
+ "Close": 4668.97,
+ "Volume": 2391258880
+ },
+ {
+ "Date": "2021-12-14",
+ "Open": 4642.99,
+ "High": 4660.47,
+ "Low": 4606.52,
+ "Close": 4634.09,
+ "Volume": 2476234496
+ },
+ {
+ "Date": "2021-12-15",
+ "Open": 4636.46,
+ "High": 4712.6,
+ "Low": 4611.22,
+ "Close": 4709.85,
+ "Volume": 2568634880
+ },
+ {
+ "Date": "2021-12-16",
+ "Open": 4719.13,
+ "High": 4731.99,
+ "Low": 4651.89,
+ "Close": 4668.67,
+ "Volume": 2734006016
+ },
+ {
+ "Date": "2021-12-17",
+ "Open": 4652.5,
+ "High": 4666.7,
+ "Low": 4600.22,
+ "Close": 4620.64,
+ "Volume": 4399354368
+ },
+ {
+ "Date": "2021-12-20",
+ "Open": 4587.9,
+ "High": 4587.9,
+ "Low": 4531.1,
+ "Close": 4568.02,
+ "Volume": 2440436224
+ },
+ {
+ "Date": "2021-12-21",
+ "Open": 4594.96,
+ "High": 4651.14,
+ "Low": 4583.16,
+ "Close": 4649.23,
+ "Volume": 2279890688
+ },
+ {
+ "Date": "2021-12-22",
+ "Open": 4650.36,
+ "High": 4697.67,
+ "Low": 4645.53,
+ "Close": 4696.56,
+ "Volume": 1858279808
+ },
+ {
+ "Date": "2021-12-23",
+ "Open": 4703.96,
+ "High": 4740.74,
+ "Low": 4703.96,
+ "Close": 4725.79,
+ "Volume": 1606446976
+ },
+ {
+ "Date": "2021-12-27",
+ "Open": 4733.99,
+ "High": 4791.49,
+ "Low": 4733.99,
+ "Close": 4791.19,
+ "Volume": 1496953088
+ },
+ {
+ "Date": "2021-12-28",
+ "Open": 4795.49,
+ "High": 4807.02,
+ "Low": 4780.04,
+ "Close": 4786.35,
+ "Volume": 1428647296
+ },
+ {
+ "Date": "2021-12-29",
+ "Open": 4788.64,
+ "High": 4804.06,
+ "Low": 4778.08,
+ "Close": 4793.06,
+ "Volume": 1361315584
+ },
+ {
+ "Date": "2021-12-30",
+ "Open": 4794.23,
+ "High": 4808.93,
+ "Low": 4775.33,
+ "Close": 4778.73,
+ "Volume": 1349601536
+ },
+ {
+ "Date": "2021-12-31",
+ "Open": 4772.49,
+ "High": 4784.99,
+ "Low": 4765.75,
+ "Close": 4766.18,
+ "Volume": 1336567424
+ },
+ {
+ "Date": "2022-01-03",
+ "Open": 4778.14,
+ "High": 4796.64,
+ "Low": 4758.17,
+ "Close": 4796.56,
+ "Volume": 2235108096
+ },
+ {
+ "Date": "2022-01-04",
+ "Open": 4804.51,
+ "High": 4818.62,
+ "Low": 4774.27,
+ "Close": 4793.54,
+ "Volume": 2833818880
+ },
+ {
+ "Date": "2022-01-05",
+ "Open": 4787.99,
+ "High": 4797.7,
+ "Low": 4699.44,
+ "Close": 4700.58,
+ "Volume": 2803659520
+ },
+ {
+ "Date": "2022-01-06",
+ "Open": 4693.39,
+ "High": 4725.01,
+ "Low": 4671.26,
+ "Close": 4696.05,
+ "Volume": 2384470016
+ },
+ {
+ "Date": "2022-01-07",
+ "Open": 4697.66,
+ "High": 4707.95,
+ "Low": 4662.74,
+ "Close": 4677.03,
+ "Volume": 2400747008
+ },
+ {
+ "Date": "2022-01-10",
+ "Open": 4655.34,
+ "High": 4673.02,
+ "Low": 4582.24,
+ "Close": 4670.29,
+ "Volume": 2662557696
+ },
+ {
+ "Date": "2022-01-11",
+ "Open": 4669.14,
+ "High": 4714.13,
+ "Low": 4638.27,
+ "Close": 4713.07,
+ "Volume": 2236356608
+ },
+ {
+ "Date": "2022-01-12",
+ "Open": 4728.59,
+ "High": 4748.83,
+ "Low": 4706.71,
+ "Close": 4726.35,
+ "Volume": 2119458688
+ },
+ {
+ "Date": "2022-01-13",
+ "Open": 4733.56,
+ "High": 4744.13,
+ "Low": 4650.29,
+ "Close": 4659.03,
+ "Volume": 2386128896
+ },
+ {
+ "Date": "2022-01-14",
+ "Open": 4637.99,
+ "High": 4665.13,
+ "Low": 4614.75,
+ "Close": 4662.85,
+ "Volume": 2512187904
+ },
+ {
+ "Date": "2022-01-18",
+ "Open": 4632.24,
+ "High": 4632.24,
+ "Low": 4568.7,
+ "Close": 4577.11,
+ "Volume": 2732690944
+ },
+ {
+ "Date": "2022-01-19",
+ "Open": 4588.03,
+ "High": 4611.55,
+ "Low": 4530.2,
+ "Close": 4532.76,
+ "Volume": 2486222592
+ },
+ {
+ "Date": "2022-01-20",
+ "Open": 4547.35,
+ "High": 4602.11,
+ "Low": 4477.95,
+ "Close": 4482.73,
+ "Volume": 2547883776
+ },
+ {
+ "Date": "2022-01-21",
+ "Open": 4471.38,
+ "High": 4494.52,
+ "Low": 4395.34,
+ "Close": 4397.94,
+ "Volume": 3199872000
+ },
+ {
+ "Date": "2022-01-24",
+ "Open": 4356.32,
+ "High": 4417.35,
+ "Low": 4222.62,
+ "Close": 4410.13,
+ "Volume": 3876055296
+ },
+ {
+ "Date": "2022-01-25",
+ "Open": 4366.64,
+ "High": 4411.01,
+ "Low": 4287.11,
+ "Close": 4356.45,
+ "Volume": 3062151424
+ },
+ {
+ "Date": "2022-01-26",
+ "Open": 4408.43,
+ "High": 4453.23,
+ "Low": 4304.8,
+ "Close": 4349.93,
+ "Volume": 3225440256
+ },
+ {
+ "Date": "2022-01-27",
+ "Open": 4380.58,
+ "High": 4428.74,
+ "Low": 4309.5,
+ "Close": 4326.51,
+ "Volume": 3059558912
+ },
+ {
+ "Date": "2022-01-28",
+ "Open": 4336.19,
+ "High": 4432.72,
+ "Low": 4292.46,
+ "Close": 4431.85,
+ "Volume": 2914800384
+ },
+ {
+ "Date": "2022-01-31",
+ "Open": 4431.79,
+ "High": 4516.89,
+ "Low": 4414.02,
+ "Close": 4515.55,
+ "Volume": 2952334592
+ },
+ {
+ "Date": "2022-02-01",
+ "Open": 4519.57,
+ "High": 4550.49,
+ "Low": 4483.53,
+ "Close": 4546.54,
+ "Volume": 2707012608
+ },
+ {
+ "Date": "2022-02-02",
+ "Open": 4566.39,
+ "High": 4595.31,
+ "Low": 4544.32,
+ "Close": 4589.38,
+ "Volume": 2854205440
+ },
+ {
+ "Date": "2022-02-03",
+ "Open": 4535.41,
+ "High": 4542.88,
+ "Low": 4470.39,
+ "Close": 4477.44,
+ "Volume": 2688577792
+ },
+ {
+ "Date": "2022-02-04",
+ "Open": 4482.79,
+ "High": 4539.66,
+ "Low": 4451.5,
+ "Close": 4500.53,
+ "Volume": 2651636736
+ },
+ {
+ "Date": "2022-02-07",
+ "Open": 4505.75,
+ "High": 4521.86,
+ "Low": 4471.47,
+ "Close": 4483.87,
+ "Volume": 2372428288
+ },
+ {
+ "Date": "2022-02-08",
+ "Open": 4480.02,
+ "High": 4531.32,
+ "Low": 4465.4,
+ "Close": 4521.54,
+ "Volume": 2536891648
+ },
+ {
+ "Date": "2022-02-09",
+ "Open": 4547,
+ "High": 4590.03,
+ "Low": 4547,
+ "Close": 4587.18,
+ "Volume": 2415138048
+ },
+ {
+ "Date": "2022-02-10",
+ "Open": 4553.24,
+ "High": 4588.92,
+ "Low": 4484.31,
+ "Close": 4504.08,
+ "Volume": 2692718336
+ },
+ {
+ "Date": "2022-02-11",
+ "Open": 4506.27,
+ "High": 4526.33,
+ "Low": 4401.41,
+ "Close": 4418.64,
+ "Volume": 2865533440
+ },
+ {
+ "Date": "2022-02-14",
+ "Open": 4412.61,
+ "High": 4426.22,
+ "Low": 4364.84,
+ "Close": 4401.67,
+ "Volume": 2528191744
+ },
+ {
+ "Date": "2022-02-15",
+ "Open": 4429.28,
+ "High": 4472.77,
+ "Low": 4429.28,
+ "Close": 4471.07,
+ "Volume": 2340804608
+ },
+ {
+ "Date": "2022-02-16",
+ "Open": 4455.75,
+ "High": 4489.55,
+ "Low": 4429.68,
+ "Close": 4475.01,
+ "Volume": 2322607360
+ },
+ {
+ "Date": "2022-02-17",
+ "Open": 4456.06,
+ "High": 4456.06,
+ "Low": 4373.81,
+ "Close": 4380.26,
+ "Volume": 2310816512
+ },
+ {
+ "Date": "2022-02-18",
+ "Open": 4384.57,
+ "High": 4394.6,
+ "Low": 4327.22,
+ "Close": 4348.87,
+ "Volume": 2577940992
+ },
+ {
+ "Date": "2022-02-22",
+ "Open": 4332.74,
+ "High": 4362.12,
+ "Low": 4267.11,
+ "Close": 4304.76,
+ "Volume": 2737227520
+ },
{
- "date": "2020-08-20",
- "open": "3360.48",
- "high": "3390.8",
- "low": "3354.69",
- "close": "3385.51",
- "volume": "3642850000"
- },
+ "Date": "2022-02-23",
+ "Open": 4324.93,
+ "High": 4341.51,
+ "Low": 4221.51,
+ "Close": 4225.5,
+ "Volume": 2504695296
+ },
{
- "date": "2020-08-21",
- "open": "3386.01",
- "high": "3399.96",
- "low": "3379.31",
- "close": "3397.16",
- "volume": "3705420000"
- },
+ "Date": "2022-02-24",
+ "Open": 4155.77,
+ "High": 4294.73,
+ "Low": 4114.65,
+ "Close": 4288.7,
+ "Volume": 3560794112
+ },
{
- "date": "2020-08-24",
- "open": "3418.09",
- "high": "3432.09",
- "low": "3413.13",
- "close": "3431.28",
- "volume": "3728690000"
- },
+ "Date": "2022-02-25",
+ "Open": 4298.38,
+ "High": 4385.34,
+ "Low": 4286.83,
+ "Close": 4384.65,
+ "Volume": 2695977472
+ },
{
- "date": "2020-08-25",
- "open": "3435.95",
- "high": "3444.21",
- "low": "3425.84",
- "close": "3443.62",
- "volume": "3619300000"
- },
+ "Date": "2022-02-28",
+ "Open": 4354.17,
+ "High": 4388.84,
+ "Low": 4315.12,
+ "Close": 4373.94,
+ "Volume": 3222435840
+ },
{
- "date": "2020-08-26",
- "open": "3449.97",
- "high": "3481.07",
- "low": "3444.15",
- "close": "3478.73",
- "volume": "3754360000"
- },
+ "Date": "2022-03-01",
+ "Open": 4363.14,
+ "High": 4378.45,
+ "Low": 4279.54,
+ "Close": 4306.26,
+ "Volume": 3140983040
+ },
{
- "date": "2020-08-27",
- "open": "3485.14",
- "high": "3501.38",
- "low": "3468.35",
- "close": "3484.55",
- "volume": "3929560000"
- },
+ "Date": "2022-03-02",
+ "Open": 4322.56,
+ "High": 4401.48,
+ "Low": 4322.56,
+ "Close": 4386.54,
+ "Volume": 2861392128
+ },
{
- "date": "2020-08-28",
- "open": "3494.69",
- "high": "3509.23",
- "low": "3484.32",
- "close": "3508.01",
- "volume": "3855880000"
- },
+ "Date": "2022-03-03",
+ "Open": 4401.31,
+ "High": 4416.78,
+ "Low": 4345.56,
+ "Close": 4363.49,
+ "Volume": 2610445312
+ },
{
- "date": "2020-08-31",
- "open": "3509.73",
- "high": "3514.77",
- "low": "3493.25",
- "close": "3500.31",
- "volume": "4342290000"
- },
+ "Date": "2022-03-04",
+ "Open": 4342.12,
+ "High": 4342.12,
+ "Low": 4284.98,
+ "Close": 4328.87,
+ "Volume": 2982711296
+ },
{
- "date": "2020-09-01",
- "open": "3507.44",
- "high": "3528.03",
- "low": "3494.6",
- "close": "3526.65",
- "volume": "4083110000"
- },
+ "Date": "2022-03-07",
+ "Open": 4327.01,
+ "High": 4327.01,
+ "Low": 4199.85,
+ "Close": 4201.09,
+ "Volume": 3492456192
+ },
{
- "date": "2020-09-02",
- "open": "3543.76",
- "high": "3588.11",
- "low": "3535.23",
- "close": "3580.84",
- "volume": "4285190000"
- },
+ "Date": "2022-03-08",
+ "Open": 4202.66,
+ "High": 4276.94,
+ "Low": 4157.87,
+ "Close": 4170.7,
+ "Volume": 3630082816
+ },
{
- "date": "2020-09-03",
- "open": "3564.74",
- "high": "3564.85",
- "low": "3427.41",
- "close": "3455.06",
- "volume": "4898680000"
- },
+ "Date": "2022-03-09",
+ "Open": 4223.1,
+ "High": 4299.4,
+ "Low": 4223.1,
+ "Close": 4277.88,
+ "Volume": 3011834368
+ },
{
- "date": "2020-09-04",
- "open": "3453.6",
- "high": "3479.15",
- "low": "3349.63",
- "close": "3426.96",
- "volume": "3044871716"
+ "Date": "2022-03-10",
+ "Open": 4252.55,
+ "High": 4268.28,
+ "Low": 4209.8,
+ "Close": 4259.52,
+ "Volume": 2573193216
}
-]
\ No newline at end of file
+]
diff --git a/docs/examples/ConsoleApp/ConsoleApp.csproj b/docs/examples/ConsoleApp/ConsoleApp.csproj
index 65af421c0..8630a4433 100644
--- a/docs/examples/ConsoleApp/ConsoleApp.csproj
+++ b/docs/examples/ConsoleApp/ConsoleApp.csproj
@@ -7,8 +7,7 @@
-
-
+
diff --git a/docs/examples/ConsoleApp/GlobalSuppressions.cs b/docs/examples/ConsoleApp/GlobalSuppressions.cs
deleted file mode 100644
index a1f10e846..000000000
--- a/docs/examples/ConsoleApp/GlobalSuppressions.cs
+++ /dev/null
@@ -1,12 +0,0 @@
-// This file is used by Code Analysis to maintain SuppressMessage
-// attributes that are applied to this project.
-// Project-level suppressions either have no target or are given
-// a specific target and scoped to a namespace, type, member, etc.
-
-using System.Diagnostics.CodeAnalysis;
-
-[assembly: SuppressMessage(
- "Style",
- "IDE0130:Namespace does not match folder structure",
- Justification = "Microsoft bug?"
-)]
\ No newline at end of file
diff --git a/docs/examples/ConsoleApp/Program.cs b/docs/examples/ConsoleApp/Program.cs
index 652ee5e7f..e8099bc19 100644
--- a/docs/examples/ConsoleApp/Program.cs
+++ b/docs/examples/ConsoleApp/Program.cs
@@ -1,6 +1,6 @@
using System.Collections.ObjectModel;
using System.Globalization;
-using Newtonsoft.Json;
+using System.Text.Json;
using Skender.Stock.Indicators;
namespace ConsoleApp;
@@ -87,9 +87,10 @@ or ICollection or other IEnumerable compatible types.
string json = File.ReadAllText("quotes.data.json");
- Collection quotes = JsonConvert.DeserializeObject>(json)
+ Collection quotes = JsonSerializer
+ .Deserialize>(json)
.ToSortedCollection();
return quotes;
}
-}
\ No newline at end of file
+}
diff --git a/docs/examples/CustomIndicators/AtrWma.cs b/docs/examples/CustomIndicators/AtrWma.cs
index 40bf01f28..2f0412f23 100644
--- a/docs/examples/CustomIndicators/AtrWma.cs
+++ b/docs/examples/CustomIndicators/AtrWma.cs
@@ -69,4 +69,4 @@ public static IEnumerable GetAtrWma(
return results;
}
-}
\ No newline at end of file
+}
diff --git a/docs/examples/CustomIndicators/CustomIndicatorsLibrary.csproj b/docs/examples/CustomIndicators/CustomIndicatorsLibrary.csproj
index a05805299..fd0f13607 100644
--- a/docs/examples/CustomIndicators/CustomIndicatorsLibrary.csproj
+++ b/docs/examples/CustomIndicators/CustomIndicatorsLibrary.csproj
@@ -6,7 +6,7 @@
-
+
diff --git a/docs/examples/CustomIndicatorsUsage/CustomIndicatorsUsage.csproj b/docs/examples/CustomIndicatorsUsage/CustomIndicatorsUsage.csproj
index 391b7239a..3a1896172 100644
--- a/docs/examples/CustomIndicatorsUsage/CustomIndicatorsUsage.csproj
+++ b/docs/examples/CustomIndicatorsUsage/CustomIndicatorsUsage.csproj
@@ -7,8 +7,7 @@
-
-
+
diff --git a/docs/examples/CustomIndicatorsUsage/Program.cs b/docs/examples/CustomIndicatorsUsage/Program.cs
index 9246a8900..5439a977e 100644
--- a/docs/examples/CustomIndicatorsUsage/Program.cs
+++ b/docs/examples/CustomIndicatorsUsage/Program.cs
@@ -1,9 +1,9 @@
using System.Collections.ObjectModel;
+using System.Text.Json;
using Custom.Stock.Indicators;
-using Newtonsoft.Json;
using Skender.Stock.Indicators;
-namespace ConsoleApp;
+namespace CustomIndicatorsUsage;
// USE CUSTOM INDICATORS exactly the same as
// other indicators in the library
@@ -67,9 +67,10 @@ or ICollection or other IEnumerable compatible types.
string json = File.ReadAllText("quotes.data.json");
- Collection quotes = JsonConvert.DeserializeObject>(json)
+ Collection quotes = JsonSerializer
+ .Deserialize>(json)
.ToSortedCollection();
return quotes;
}
-}
\ No newline at end of file
+}
diff --git a/docs/examples/ObserveStream/ObserveStream.csproj b/docs/examples/ObserveStream/ObserveStream.csproj
index 8d1a47c95..3305eec6e 100644
--- a/docs/examples/ObserveStream/ObserveStream.csproj
+++ b/docs/examples/ObserveStream/ObserveStream.csproj
@@ -7,7 +7,7 @@
-
+
diff --git a/docs/examples/ObserveStream/Program.cs b/docs/examples/ObserveStream/Program.cs
index 738ac16f7..80b9a54be 100644
--- a/docs/examples/ObserveStream/Program.cs
+++ b/docs/examples/ObserveStream/Program.cs
@@ -1,7 +1,7 @@
using Alpaca.Markets;
using Skender.Stock.Indicators;
-namespace ObserveAlpaca;
+namespace ObserveStream;
internal class Program
{
@@ -22,21 +22,21 @@ private static async Task Main(string[] args)
public static async Task SubscribeToQuotes(string symbol)
{
// get and validate keys, see README.md
- string alpacaApiKey = Environment.GetEnvironmentVariable("AlpacaApiKey");
- string alpacaSecret = Environment.GetEnvironmentVariable("AlpacaSecret");
+ string ALPACA_KEY = Environment.GetEnvironmentVariable("ALPACA_KEY");
+ string ALPACA_SECRET = Environment.GetEnvironmentVariable("ALPACA_SECRET");
- if (string.IsNullOrEmpty(alpacaApiKey))
+ if (string.IsNullOrEmpty(ALPACA_KEY))
{
throw new ArgumentNullException(
- alpacaApiKey,
- $"API KEY missing, use `setx AlpacaApiKey \"ALPACA_API_KEY\"` to set.");
+ ALPACA_KEY,
+ $"API KEY missing, use `setx ALPACA_KEY \"MY-ALPACA-KEY\"` to set.");
}
- if (string.IsNullOrEmpty(alpacaSecret))
+ if (string.IsNullOrEmpty(ALPACA_SECRET))
{
throw new ArgumentNullException(
- alpacaSecret,
- $"API SECRET missing, use `setx AlpacaApiSecret \"ALPACA_SECRET\"` to set.");
+ ALPACA_SECRET,
+ $"API SECRET missing, use `setx AlpacaApiSecret \"MY-ALPACA-SECRET\"` to set.");
}
// initialize our quote provider and a few subscribers
@@ -49,7 +49,7 @@ public static async Task SubscribeToQuotes(string symbol)
.GetEma(7);
// connect to Alpaca WebSocket
- SecretKey secretKey = new(alpacaApiKey, alpacaSecret);
+ SecretKey secretKey = new(ALPACA_KEY, ALPACA_SECRET);
IAlpacaCryptoStreamingClient client
= Environments
@@ -122,4 +122,4 @@ IAlpacaDataSubscription quoteSubscription
await client.UnsubscribeAsync(quoteSubscription);
await client.DisconnectAsync();
}
-}
\ No newline at end of file
+}
diff --git a/docs/examples/README.md b/docs/examples/README.md
index dfaeedbce..6fabc94ad 100644
--- a/docs/examples/README.md
+++ b/docs/examples/README.md
@@ -8,7 +8,7 @@ layout: page
# {{ page.title }}
-To help you get started, here are a few minimalist [.NET 7.0](https://dotnet.microsoft.com/en-us/download/dotnet/7.0) C# projects that you can review. They are complete working examples.
+To help you get started, here are a few minimalist [.NET 8.0](https://dotnet.microsoft.com/en-us/download/dotnet/8.0) C# projects that you can review. They are complete working examples.
- `ConsoleApp` is a minimalist example of how to use the library (start here)
- `Backtest` is a slightly more complicated example of how to analyze results
@@ -25,12 +25,12 @@ We use an external API quote source for our **streaming** and **quote API** exam
[get a free Alpaca API key and secret](https://alpaca.markets/docs/market-data/getting-started/),
then set your local environment variables.
-Run the following command line items to set, after replacing the `ALPACA_API_KEY` and `ALPACA_SECRET` values.
+Run the following command line items to set, after replacing the `MY-ALPACA-KEY` and `MY-ALPACA-SECRET` values; then restart your IDE.
```bash
# use your own keys
-setx AlpacaApiKey "ALPACA_API_KEY"
-setx AlpacaSecret "ALPACA_SECRET"
+setx ALPACA_KEY "MY-ALPACA-KEY"
+setx ALPACA_SECRET "MY-ALPACA-SECRET"
```
## Get and run the sample projects
diff --git a/docs/examples/Skender.Stock.Indicators-Examples.zip b/docs/examples/Skender.Stock.Indicators-Examples.zip
index b56a3050c984d1630fd0726154419f30684489d2..96fed5aaa7854a559d4d72e0542f2ab9ed41222c 100644
GIT binary patch
delta 202512
zcmYIvWl$Ym(=8efe((f>yIauU?k>S4NN^9%1ozjI
z=dTX-7FL!?YKk^+?BMnTZG^V)2xb(u!?N2+dFT(BL3^53^|}OVPHVd(z@g6iXd!Qm
zJT~Qiy)DhGkosBY6^M`rjsu2_G7Hp&oexCvhfoRfpi1I%TS@q(PKImTfju~PYIBO=~{w
zEMIP6RoTT4viR4UUon_b&>$(ZGH9|<(skY7kK?sU#CHAl3+d0eIW(Rpo)p|%WG_vx
zdi$o1r#-@pzgNv1jLe}EXDl761f8Rfi79>!2Ip#+=3fX(+lC1==m~;1Gyle(DP6N=
zCH>(NdWS^s?M3w7o^IL-jmv>mEVL=_g}5eLaJBm2de6GQCN#)-^pEHz#{Ya;lkE7V
zzoJSK?#-tQZ^!!-c6B%+z%H&^sh15bagp?dnJnD(D>jywDh`aB2w#*>@4jP8$rHX%
z$;0sIy&5ZC=9PIcHU2Hr4mrkH=k%C6#bF#!FKh
z$@!cdiXg2aNoQ7*D5fc?buayNPgpmX1X8oy0
zE7dMRLYAvcpA?-TA4dxPVE^YNgB-^%d$5S1#fUI4H<$@saOA*5^%oBJ&4%!quC*>M
zJ4-oKecok}gbyUC-YT|SSV_#<@#<(ZP`}nX;uTq$t;vR3W?$W^@4{8z)hW066ga+m
z?&i?bdm0BvLd5wGh36ZA~b8jQFqDaLw*$;Rtaowu*)iO}gxn
zEwW#_wy06-B!Q-%$vXH
z4RYZX4^G-Gk%e0jBRYXsAn1XCNXoewZ^i$G#eCJ`a&bU3Vf*?n#nWqYgm>m4$!3|8
zJAs$af`coe`MZ_P*#}Ilw{#nRAG;lwRgDyc{
zRxVRE*l69%Yo6RB`Zq#a`TF7!pOe=+(eg3wu|YY`Ss25Ql_T`GBT3(9GPV5BH3o9x
zySaGE8Vmw}0`JVF)V8l5!kzY==e>D4eBkAJcP}pI8dxY*rNHt|LiL3oyFF7^BAcSB
z@fGZeOUQJp=|%hS+jATer7Rh;SSxWva|TPmbD1+bA`_oe>Cy}~^g8>?g!Ek^X~a#*
zQEIX6)r0i|Y^o?gY38xt8gWe&Gu%N!Pa-u5aEgL}BU+9R>AK@d$fynOzx3~-`T(FPx!_Rs(|-rO%`%jivV!BRY2q>c25o`J%DM4%J=87*b`kA@{>
zWnoiR3K7+Kq2eTApei%B2a>bDP76rAb_JxiO}+{v)edYNyMYx`6l4#ijWsV>VZRsp
z*Inv>X_W1s?+BwG3_eovQvRAeq;3{*R&3>5rEa{3>UxiTB7|pEQ@}w&y)&!0v=M+K
znZ`pncV_DwP#u$h-!QXidI9m<3uh2hb3qHx%QR4YraBhLpDzT(vRX5d3s?=OC=`zp
zcLdqw^%!vM{y{tJCQAtv-3Um@MOa&+8Tz6KXh(i-qoao27)geY&EH6wSXKU})B?Fs
zz%v}ch0QVTqB};bA=;rhpZU9=9Aq9=9WE~EGkp2C+5fvwk~XTjcCCvJ4c9EcR~OX&
z_1({(Bc+D7Jlo#my&(cl=-D^&z55jDwC9&!OW_Z{s-xw31oQJ1SD)4NP{hRAj@7T3
z0eD;#61({^{wXt@ivt^%@5%)Vo(GE7LWxr6K9JfHGZu(%6(}mmCUXBSTKm|!u_fu=
z{8C6X<-yu<(4WYWXXm$zUDmj-K>IC)Q`v7YOoqwY-d|@iX_7>Wmau*a6fnAA5N>uNJ9iK6IEYC2rXTHmk^tY(={sxDIKc
zM9UeESE+-LT>XSokVSmS%boG(Y4&S2a!^}kEd6rxA$)pQ`A^5y+D5M`sbpLs9E*^g
z321qc>T2se9ahfZ6KiQ9R_dy>0$;CR{$T4y^c!sgJ>M{qjPXC@kP8xnqp@HpCwvL^Ef^?p|uEfU^m;|cSBEKZo|_{9iubTr@)4(3P%
zE1?WT0<^V%j^UQSI@`OZhw$I!X{IGL_aMTo0{uGpP{E4kTWPB^xgq_cLAw@Zb4r#q34|s&4BjLug??BS2+&1
z8?VpLoiEMMXW(ID99nn(TJgG50(}A?q)?#bq-4kDBlO{{^Dzc`f2;n;KQHX}#0pJ;
zJ^(MF4{N|Z>D&1U&}h_r4TW|>Avt7={$1$T=q9#Cf?}ygCon;`T+)PM@CZDkmUycU
z8{qPQ$ixoh+PZR(>BNBUFW+WS}ZZ9Oq6>;qK(K2~vFrj?0#0KPnBC|2T!3MNN**&KVDs%v6
zsjI-fA0(Xl?O|lI)l~=pXs6;Q$Rvj}4MGCD>rb>-4|`%`1lz^(srS)9b|etab2HRw
zWs(BnK211;x*Z*lryFx8#$*!h`A+jU%1XWN1-XdulZg8Kc!1{@q`F&tiH8zY5RGno
zJrHoC(0y)ki5UU<3}ukUl>K|!q#Dc<7mHWf_m2rM)MufOWQ+9a%JDsti!%awDD&rU
z_Pn3y050H@H&-hu=~F5;PyJFSUd|Xv0-xqYw3H8Zh7A#QZhKo4!xCRtE5zwb+9c@Y
zB*iH_vL0oE0-sgh3}&FiYY*21MLNO}Pb#(+Bwb*s02D1ILLenytPeI=)y>y^l?`8T
z3)j$h$f6#;@hTVm!Q^bm#3P)>+*#5Uh>mDpd6cOZEAn&h<;}*(}q{4|U#8Ecd%wrSAc%y?0nIW^!yBdaJRG-}{o>d>OhJ1SmOnJm!%>
zESGRpf?Sr`5hXPV=)CnFOqa37_LDknppEVDv{MIhc;BG1$0tev6Ty5^b|vw<=)wyd
zDd@yzs<@A5_i-l<7qvCt#y-^nbfz&J$NGB$5CV^1SgSFe2Gl;9d<^1;-Ku8;94HaY
z)rq>LSCR9;Vurlu5q0!iGLJrnnOX7l^dH>+E|B3XCw;gO^G+Tj?Ms3_(_^i&onHul
zGkWpaZ#Etg&y{$CH-;%W!u^s9!K(WO`9GF7FM}U`a59ofTt6Dj&v&5q{D;tQF~CO%
zQqXmXGo{jlU^^C7lwT@l&{L!IZx0{0_23-NUleZMMSHc-UrPvqAj6ouoQ%sftb(nX=H;Ahmmw@T<{KCOx<-3eFr1&UmJ3A
zLtRWW4F%jP9aMpiRfuF_Ldp+0H}jQEi3V`(asi1dkB=?KALJtUoQFC|JGqg)Zwp=d
z8V6v)_6%a~{51V^M`X3huzO~$sIIvMLq2?n*ipj_x|?HBVpt3ITGQI&CuiEBrXsFLa2HHsbMZ-uYuc`2V^(1rKb4#Z1s8K;zdNG8i
z^bEOn5esUnSy1|~n@J>qdL52ZvS-Sk4RIBTOU_XwvC!{qB|mOD_OwNHpM!Z`b~Yc7
zg1iKTyfDe1f7mUPPw?1MYp>11{}H;m6hxTbW6%->2P;ZS%^D3#iKbN4nDOGw-%Byo
zVjZ0O*dN<~dT4<#BGvbJxvNtL(^S;z+BEa%CddbWMC65y9t}!?As+Ds{P_rjZ=X09
z256unjvMWvB6*V?{B1_pmqWhdjyayc6Mg&LyLIi}pY}dkU-G-+71ej#73v=k_xu5K
zS}1S}bS@eywf6jXZAOosD%2_Yw)vJt7%mamRAQ|zT0&W%&jr5FnvZVMO9LN
zdxDU}{mNsS$KbgUz)1i8?c(!SAxOw1V_`h>6h80Zz*5Ft0KwP4K~LjzV3{62O9AS0
zIXaG{+C|t%O{_EI^(>sm2NU*qDkQul_cQk6gf_XLa1gA3lCJ>&y|?r2Kyw2dmEK+N
zgRszKg3GHg?O*XhU93NB70YbAa7cxDlI`N`cQ=rkVia@0SO?GKoSe6OEwO=$M)9t<
zMYyw{h>b+*<^Owv+);pFNc2#YQr8-JH#ddgf?Nedh4N31P_sxOPNpzq8<(vtUl6GN
z45G{qqKSHjv@U=LRbJm9a?AeZ1-@so@5R$?Fje(!p@P75UOX;^N(zC8uXp4@;wrnU
z??C|jcLBXKPPT&U)_DD3^25A0RyXM>^srahVJPH831PFwu)vMF1$8>W7$A^G#o-T$
zFMj&(@$kAPpRmZjLsHRGKL${^Kw4mrVaznQ!L#p&>7Ft^c*Nm}h_i{7=gIW4*>PK%
zfGYMplSE)nTL!9FD4vc4usNYA;_y!Xs#`pZ%m9XWD@lYmgcj?U0WsqmmxK-
zPbRB@-0Nr8TtjqH&^2$6&x~8pI|=cM=iM~H&ZoA$1SKcv9}h!p*N|)$d3o8;yN^>@{q5WQlBknrn68uz>j9OQTvV~$oIiwR=hrL
zrhPBg9L9YoCOm4SBqX`4F`p$E>;~?z9aYfHgk}t3Khl6^#JsaGJ8gZoa3!WNuNNGI
zvBcwq&8Q*-%%&cCtP*gYP>9It`Y-R)!>>!QCrBMkUQasB6&?`*QC#5hAI|dEVrHni
zljO@%4IdO0VxcDSGN!7k9Y>gR`=n@MB7wkVp*8XHvZ1h&zjz?bax0VJlFUZ`WP+VQ
z3*9eDJwAR+rD}P^KWDU#G1dLSr0d
zZ5$MPx>l=D>3Fe@d{T1S_b7V*v9<{PgZ$rk`?_)!v^@rX}bH%4=M@8L`Q|Lb<^&e**s!8IheJ}182ci8}
zy)SbC6;(H7fBucd>YX;w+YhWp}+
zWJy$>mpm!e@zDCXWQwbLl7LKg1Y5<}HoT!?j&=9GY&I_Y!7(f2JTA2a5+7
zIf@u(w;zBV*1xDl={R*4miyi#=+~gMgO8Ak-6%!Kc9S%@_*~k|A~*9dehzT$1g}}=
zgH2iczXgsGe}^_IzPhxsb_&iOe)laoen26FKS>d+COqm=3yeBY1V@q6tJylQTZbiL
zTl^%bppn;HYPb~2`8sJ7o~Fs3Xg6Z2iYeUVndy&YE9{4YhwsgIfiMvEbFq>4eB=!l{
z8o+?>Pd+0et*ECOZw!^1rZZXDE}z
zzotbGHw=->zOYSrvnoK`$IiGpFXnSnJ2p)o=l1^wpgmtVJa*nqj3YADd1+8rC@hZp
zO#LnX76=);czE
zrTF$QO{>6lnt+u#Yxxvb)oC{(&|#)CT>K*C6}OL1-43x0%v$Q_mTbJ|3l)XI;nDB2
z+lxuBk%L^8x^0=#9SurkWH!lSrG0tVK2sP#`P!hy9Q?wT^GF+&n4R@RJ=jsI32u3Zxd8yEHzt
zU1WH|wqL4A$!|R~z7i&_zG-Od2L$ve?*9=)j)_O>36Kd(E^f+j_A#u^`MqymQq{ap
zeT-S3m@wXq)?~bko-&x!hZHPaM|vfcKW~SOf4Hi#l&!PgFK88pWWG5U7|og2FCR6_
zyT}0W-i!VoD}MmN)9=awK);Y~`*%t`G5#9H
zD(3Y>ScJxcRXaWJR=;tDpbQao(tBSyl3&$TKXG<-KzlY1Qf~=~<78h2YasF59U|X5
z9Be5Q+DF>MbfETD9p9~FUq6V*oVcW4#g>Knh`#LQu&yhQnD)fA=e{D|c$NoPO+|O8
zc6`GBtTwZ6*nU3>l*6JMw%4ZfG2#{=Z8JD-i&oHjpW-3wsw#qpE6JXiK&j`=xL{6C?%kdwr&=0Ua#`IR(N^#
zig+SXmkt0gnj>4>g1Y^QQa#ftv}_~p6^Vd9D7dPTP!AsINRV~a2k(9
zsr|BFYUfkE)i0&ndAdL0cR@_Z_f}#7#a>+oGx3ypu&bwGl(`S1%K{pmwkYSN^qy_;
zvhO9Ehq5V)}YJly-2dHs_+DppISUwg!
zbbs-4Ec5kMgxWtgP=bGrcoCyZR&?aK-C3w?>Cc9K3cP}TLLi&_b=f8$LNV^|0pPv+
z0f@vHjW_&0r?QNBogz^b*0WR=vMhNYFU4~v^LRuj+vrF4C-9U0r&O(WJKz#Y-R%-n
zs$tlc;v=*7_)2G3+MafX7peu-vJ1@yk*r(QvN$x24p$b}8BZkA9_=kwBaw|2RpZLz
zdc>AO6FLpkbz6sW9hd23mW&;jTABFTz*ApxV|+RH?0@URu8C!ScO02!<7HuZL}&@wNfMIuF?5TKebb8)W^ff{xv$rOA2b4g
z)IH#}TJ)eObCO2qWglV}K+n<7`)LBQxEdpe2?6bxIAgq$6Dod;5vboY%bz);suat8Hd%p(GblJr-JGWpUv97DCk>b{!RJK
zexdJBJS513Lp8y8*v24dxAJE_#MEnc$P%#9kiX0kd7zyN+!;BJBMSF&epVW3)}GGK
zBjn)RWTa!pBTUFnw&)dBlAnv~Q0NJaPN7*)bmI8mZS`
z)F(bD5A)+*!l@!;fj&w=8Ho=O61}j(^g#=?`oF<~%T!jgR0xFB2
z_)#>b_jUMabHJld!L`RVF)IW(y}6{g#Jv=B+6THDSe4u|?;LP^<^s|(+SWf-zmUGL
z{5+ljT%J6TBdN0SQ?;lT6^oeEU~!FV5?28%KSGR1yuH1I(P$
zZ5vNRJweFBA`BL>RmD_9EYFJ~z&Iu5?(hL!fNe`99o+O)#MN$6B`q+uuWiVMCwI?!
z-!uprxdyW|1|+>v5CEJ@vbM58`9eeQA~S>HUQ>+thS%P74+s3r8-iciH`F*yA}#im
zs(D20owFLopBBj~0#QbR8$V}VB@`Fz7-EXoM7M1|qnYcOAnc;$+JUskl#-I7ON8Qb
z$DH6Ln%9MChKI;dpv@}nhCCreba`on2r*r2&4KsGUm?D8EX15(U%1}nv0==C%fZc3
zvV&_doN-^dWM<{X$1S{P&EvVWd`)&F&UWC%^1gqAOJwBxXxrT9tKnb)*$ZypJ)mt7
zFv`a54(DS=-9>h{axRPHkToqs-GG(-QSdJYv7aEWY^O5=iXc!Nz
zKTVh7(wZ3{jjP9nRP@7~7=B>p^H`I|dPQuyRM^#?;i?3;$hUX>C;op*eViZx$+{T?
z*~J_FJhcBtLC(5#Ce~yjRS_A;b%jwkmFDI;I6oTtO~nUtX9;fwX;U>3)2lCw@o;a6
zSyyIx*#V3|V6E%GK+Bw#a?a}<#wO8B^PJoA>L{<70((NlqvYFc{5cJaaF)a59>w;S5#
z9<896rFREKkiYz$Efd6cgF(?8WxvXub!QO4#jh*bNONI2o+SAZkY`&JHxn8niDT?y
zMWCZmBPUrHUj{r=4AtGL=r?NZ68y{G+Om6}fO@h?@bsC&DEls-idJPUd55vW?$UR_
zY9>fTf|2AK-D1-<3yEHoFifv`u*eX`>uRv
zt(_}KeqetSA#+%xL+9Yj^h6{ERRdkw
zfZZZqom$@A78ZYov6ZOl;6TV9<{smgi)nSFID~-#3YfcPC}A`kxPDOaO8_XYX$d~
z`JtWtq69}B40cG1{9WwGH`pZv_!&YdewvmUm9cnges|{vQIkmGd{?ELXLTiey?iUT
znMDyl_#+ig=hA?#8Pb+L;YcwRD7Q8mjrP+ot1scYEqCiOGV{y_GD8I
zk;DuJo;gu>{bq+ZCTzsh$6`@Qw9Me^`X2e;K#?t*=3Qu$$v>qgqW6tvk7E0Ch~%Ch
zD@@PP%j^jhF|Dojj*&G1XS+uhP(ZVm^Zj*o#x`EbxL7hfvfe=>7B4FEpHVccJ%&>w
zdRn=pwE|WUR<{>R_}7a>1=+8vNzsMXB}@&oyFwc6nDl^B(pjNhjO@yHhGB~JIIgPl
zV5ckWiETEigdUo07e(V@II416I$w17lO_5`{~zg3FHAPGVD1q>esG6P=-@gISxjCi
zryVKxoU)1mJ#(zWg*8dn4}DfONEPv~67UZjz_rn(>yEMeD!p?Vlb7{vpTaiA`Au;^
zDR;(tx~}ua_m}7f?n(Tom65^%>bV7-vG62VhT?>gBlvkl-p7D_g0MZsUgb!F4AS^c
z2zIYLMd@%`6C;2jgTkI8M|&AD^>LS;)Zs^$rK2<5gVk=2Gd
zx_m2Hg`e|D7)?Yq(J~6UV4nU;9N$nc{kZ)l5aHO
zmw^@VO~M*!m!P6cdUx~s=*3PVe$(RGlKk0cIXLV3qXiCl+iEojDM=W`+YjsTGGl_I
zbtcT$vEH+LHo;c)X0f9<@cXhzT687-(wFJFw4mF}U;UcAzzOce4MO(Y{<>(YH_sLv
zqme2vs}}Hb`{wno701c@{C(-0Cvy+k5lK;Po=azbdfTAQ(^|}+q!FUhI;{J~wr!3|
z547S<`ZuS5>9FvdObTdcT|v}63JH=^$txlLUg`fnXZ{h*3=-5de}N-Y$o!0aT}HUg
zSIY2?!WZk?x&RW5vh(mm8mUPHftxIf`4shP13)5%J&qSvEU8NRXv#7q30CZ3WsY%K
zjK%W!sIbkhKct?^AFLOJsw66E{aA~u$Pm-xgX!2N6Na;?d!OK*4!@2w_!UK8#MooB06)|^_1zldI(Fi6kSnL}h!eN|cozW+9
zK+?$RGcr5VdefHpyKJKHfaZm0g&c%#t^4ZK8#8ONbnWH=uUj(5oOWp#L^}&Y^W~`Y
z?y)<6<99z^C?<0YU%Dx^cplkT;7tlCn+Pg+h(?QBl43Uyw9ALkh8Cvu
zUu1GeTfw09;D5GoJ*#%;LNTxR;L@xHBJN+^vp+X0b*hm^_WP%K2m(B?Lz^m+UPM(K
zq~9UtlJ3PUwS5`Afd5dhNZVF3MSO1QP1bT@CJC)IGWxHBJdmNhy4j;
z+g5e7(|TbrldU)ug!B&W{@Mll>&Y5+Wo$rGK`#+fTdEHNiyc^rtc5lD{+vgQ^fESB
zD3PTZY;k$ES;aF;(`!^KL$|AJp)Ja_BY|KxQJ$-%ZHA
zD~ICV-<(J`Fm!JBcjNL?z90GOakmn?8gW7TP-GBdNM|N+zcw!!cOkwg=2*
zhWGM7U&XQT0`aQ9np^Qfm%L%xP{jpIk$(uXzBpVQl-RHSg`W&RkW9Ib
ze3nLF(cN2u*Ij1zAP4AUC33Fi$zb6Mz9~DAk(=%8g-}Gcdi*}Ux|9fSDB)xd8E#uH
zGOr3f`8Gu;5?cxL#T@5mWB}o{%@=XZY#xnp#q!tIx1`rez$0}{p2VVxJbUU*IeSac
z;et@1NR@A!0tl8owBP+m6OphhjQ1%B-6n62rqitQ$j~w~!T>6kFxf8@Cj-z268{^K
zp4Z0rWf~-^w<4vTvGNo&d2Bu|l+tX0!pb|zO59kl({}uef7;zI{C`N?j9{h}(u?cp
zoN%roy%hir^paf2$^MH`IoKX$bnBu`>eMRO5TQ9jieX&HPQg7kgj{|ZO1CrjI^
zV7|NBg2^ys>W#4uPoDGe$!#91oi&T!S`d?Y0w#BoiJ;%>kVb^4TmJ2Ru#v6V?W*aGRaeOk;V~U8>vQHR0a1x64=I@mx$Y`@<C)AIGt*2wxkn4iH^baE1
zEZr!!VGpVHbP`x{!s|6+B_}UO5?tr0OluPfxlPGpr8taASxWl3Is==PAO2>{=3ig1
zNmc&Du$$?$n&|8wYoprZItG^AjbsurZqlgL}b)D=N8+)t|)_&k9QOn;_+{#7lx7b;WPaL#|C^&2gj)
zbolCY%n_S?Yn&%
z9kQnol`78@*lYQ%z6$V??b&=L0MAO9y^4gg;6$ovH(v27;W+?>V}zmm*`UAXQs2&c#xzblP
ze8W$yWv4s~`is4t3KX`phN4vBE#)O>zHe1iqSTY#RVg!OiCsK{b)E63{0E`h2Y*p^
zwwBgp^PD=|NOBR%`VN?aHI}}mYD9tmA=8(4*e$ghgWuN|)a9;D@*v3n3RP&3qwqv1
zZvw-o;0MZOu(>;M+Dx*67-D1E74Wab4WuuTL`S5O2;ur=*vK9928E~hIxOZtSc5eF
z)-I;s4otqyLo&2#8_9IG4P
z!DB=Z0lYRMpRx>6&@_)4!aYetz3%8G28bf_O6KV+I;?q*Ph}%UHx-Q|7xL69fIrHS$Ty1g>u8;ty#4)*L;$V*>-{
zPqAEauklLQ+z3>o^1O!J-xpIcogPH~{Rhi!N+D&0`=FnQ>|=~bd1i_x)6Znvl-y1H
z>>ww+*S5qH^7X>gq@r!m8kXG_$u50I5qnKLgJs0dknZin4=2
zd2saF++qcTO2(0QikyVg>D{Ee^G
ze2I1BTSZm6u|Bz6#5@7GRNmgRu9wb%BE;>SkHyoZcGCEuyGrS{QonDSE!oE~R`>OS
z;C^-07eR#e(D8n0ze5L*q6FST_E;}NIo=llFS*LA3sW~^Tke`5KTT`hg`cAzp5D`q
zVPPgNnvAKOXsKgrzJtK)qXy|OK?AtzQX&24{_QQ=pwt9QZ}@c|zmx_yJ#F_V0}KJ9
z@wmX?%Vm~E(9kBII1GBD!ziX85P2JaqUL@zi0{M$YD+-E!BGa)w)P{768D?kWRe42
zNe%Fb2zXO22ey^H%?q}79ip4QrKc2a?lOqNEAZXEZ`AHO%VM@8RD=|N~NOaJqGmKeL$cqYo8{!WyB#bWxK!Luy|$Fbky!lwWk#N
zUB3b5o^rNeT^hv+6#2cmywnmMcH_y~gJ-$1HvzX7;4#(|0K+f5f)wDJGOyOqc#iay
z{`D>AFr4UDl5GJqP%iDn(q@u<6zy7yqj=*P!ByI7WB55rl_1Bn4uaP2OF+0IRHT;7
z`tBU*R31Pi|G=i9L0S0L2)t_M*L7ivFIO)h_nX#)ND
zW#ug~)l_#7AZd?qOdMLeOq^w;@JaqP@d|wdOo#jKL@8?pT=Dm5=|xt?bH^UkhLIqO
zVi%ZZr>zM)anS?_ARG>AeTlEu6r$G5e9l(jZ6Q~Yj_As35*0la$E_9mu)@kM*1l6(
zj4AQuBH=eJZGZ;uO7ssg(L|{mjXNC#DV*$$qSLJBIcpO4D}9$XV_iwKw45`(XfDN+
z#G%IUo}j9p-DPgkl=PF2*CcQ`@%bOrG8|Q&mqcSrX2zf<~4u0Y1
zzl0(zS)g31Hxz+F91$CnH|_MS_*mCTZ4s?e={FcwqDg=N|*C(SF$}3Xted
z+syw!HaJmRioTOztd
zT^7S#say?!>NLvlFqEbC?_R?JBz@-UZ%PTYBNQ7%^8b6n+D?Ic^vw7
zCp+bph3}FJ3<>vo;vKGxJ$UohPnR_|e?lyLOKg9#YgB<~+kI1{M4I-a`Z1M3GZot$
zCHV51xW5my_0f^b`xD_T?Zsy)KWU{2M6^=aWKFe4&+lJzihjAiSTu;^ibI|w+WwH?
zHSh$y>3ToBctb_Qq3g9+z67Ra!f{vCSg}>N4EQD@3|To_EH`ock#CdO2OC5arlfSJ
zOYSD>e1Jky@^37hoO^!Tsuel;f>IQP6Qfg4cVsyucFSx#`jU
zkwv{ZKJo3J5HOm)@V%R0LQ>?&RQRSIvw<6EPI4Jq2b1A=ndll;*Zk(e(^;1Pg|de3
z&yhFH=#$-lh+q?1Q
z`l)rhF@B*YiE9t?>C&79t}p5ikY#~ivvMr`Pf{?%cD;`1`FiW~B21#(Y`OIFhDR_n
z4qxsxxih}RbMpKpKsxD5XNUktID($vVy1G8RSQduDA&$@E$Ub}Ca3tYmm$N~MfAN)
zaj-Qz-FVb+_j3q1@F3mBWS@LD29|ZlRG^{+-5%$gv`Av!=
z-jZ}KAuWH&!g?kO&_>t*7Ych7i@T+7Mn0R#oQ*RrwW9zx*(Xenlqw`hQqoL`xA#sT
z-_)!o7Vf=7qn@MM?UB9JcYw)1qu<{~#C49Tq3jwx7f$-27#=3r2Q#oxCg1{F8BDhn62
za@1pZ5udvCBcUY#YFwS?k4Z^M%8xq+ee-hCwr+a~!lfjiTU(l_J-jzuf?*s$H?5~V
z#A}l=6$IVst&vL}n4*scv5n`U5KD)nY}zPs9bQyD)mscypd@F^L1G@2Hz<1Mw5=r;
zJ#Ma@!Tn#h&`rJ4MSep2k$XN
z=?@hV!Ex=G*$s0a0jhH$Z_}jY|ET#SH)qAV3yQCZm*p~ALQE&rcNtjYx$!u50UvZx
zBK^w{aEhAPd#j6Hm3P{E0Uy}dvYh?xG?X8fzCiN;3S5cHivGSn7ra4&mzWE3I{1V?
zSUHqW0%eb}a`W?@SahsW{L!%r_D!S_9MM1Sx4`F*0V3#ee;h9Pt@r-g91dr6-u6JJLHAS0cY9^p7EBd7!$mvR0{IH4`LdYyvt$y$+5dJ79n~B$TE)u
zry9w?csCevL^3Zf+I&w>D8fNb-7*ufjFK_|=V6Zc2@A3oc(*_}opQ_39^bN_%qpvA
zTJ|FJFE`_X54Wl(gZ#m^ug0&VGM3)qIh?nw=3`D)J|wbTmk(~K*4Nu3@{hn2(IJ3Z
zyMiB**PPpz>_HLr6brcyLAeYgFBEd7$H047*Qy(FVKG_Zy!a=p^7sDT(KR!qd=(7J
zR-YJs$%Cq9=1l%M=y13@ky|Vya^hJMqt$TBv)qXWol+51uYwZ&)ad`z`iZV+PD_q7
zVz!g3y!~aw_x09Pcqv9w20nJ-Er?cHasGFnwGw)kdSc?lpLi>h<7gIU2<6!3>4ERv
zNjpAdlfoMoPg`u7U#ccmg!J#0Kqe=vezhnR5+bw8|HNBMK9R^X7gP%a?9fb3
zK4&`lH6e*960N1kAy$Zql3NUnGU*4s62OU?1)y(%zV4a6)%7NY71hj1$n(J8|0C(D
zRb
z_kPYf@45`(Gx8==LJ}kC#3}Sg9Z}>-c!m$MlfiEG1?QlYoQe*p`$*iwvyvAqVl?&j
z!3metSRoU_`=7J26B@3}BW57z7k`*XkyNB=xR1uhhw@iJt^YMXzjK0^Vp}8MQ{3tW
zE6Tj4o{1B1y-=b<)@PN+Z@=EG*mk9l-e&1Vq_b?>k!H9R>_@OA;0Q=>)YsZUiwD0$pV7P#NG$B4
z*41ar3T9-bAk>sJsiT}`=DOD(!*ydkw|z!xZ41sm`?MJ+4@MwT%4j0FIZs{R7{9G?
zV+c;ZdZLbG=YSFtkj$C_RvyW12#wOh!@E7`d18$XvZ5+MhLH59cRlhm+#E9FagSAu(Xq1bP5$F&MSWb
zPTa)mdAN?JavuiF4=~e1%p^7_yh&)X!M}=LsH!HjCeIJG+r3i=!&TJ5&)`Kcs1!;z
zt^B+cs+V`H-DMcPAUa(wH--!Xr`nyBXkCMdX0>4aq6XCP6@!pB+BAebj7?Mq6NsEZJ0kRVI-UbrBx)0YT!hi
z4;0jQ(W}a-NC}0-&OM!`(LZv`T*SOEqkYU}dZO>$pOmJ#KW{V7e2oZ_%;gIH=s<72
zAN=FwirAlrcZOb-S?Sa{y`A9xd=bNBLKp@@ukPW9)&sqH1^>8%8aMi$vsajr2Uq4E
zEUVh%9=7qJ?+y0LFP(qe3885ll>ZOekj(u-MrYQw!L4z5#$Eq61V1nlr{*df{F_5*
z%Dk6uF%=kDSFKXij=+~CqyjLde{NGv@^ceU>|+Ez>xDR1*h%G~2r2`5FS~(^Y%dM_V#=T99r_kvTyp
zYcx1qhqg^Su!Q3;KnT^%oujHehx*ifA29aQ`M&ie^wPc^A#=$9$%`Gh)#r1FEu%0S
z!_p$3jkOEE1Lfz3w`Cti
zG=_92ls$Z0mrv*Xqn#Lmlp@d|691&%uzbuy7(bv
zQH&6#ml~WGyGYig6DjyIW=)3wcO7wIEIM7H67~h+KNJd&8$2wGMZ{-fsU#Oe`K&NU
zReU8$OBAPS|CW&EOM5~Y(fm$Dpdf{?V5@u|gwg&+yRum}RaRWO^njtjv!P)~xA8a6
zIAawG7t=JSTXa*&#x${C4M}ue&7;wU`XPiPI^-llvmwb2^muj}YG2RE?{ZnzSQPHQ
zx+02F%&!vuQw)AIdY?z6<$z=I?mkyTq-HA3+boYk%CY`do#il*qBF!d<;oucMpZ+xs=M?
z(V`LN4+f+|Y>Z-Fi}vu+DBFOOumKx9h|g%1J(#DSz@fV-EHq)8PfEmDm>>C6fHP`M
zxVtg*F8tYXCm7Ho_lV}g1QkjYgp~M+0voF3Lj|AePjHcGEMFDl?2Y&RTR#w|0gg+{
z;%!|6m%REKUN+mV7O_p@f-1=G2sUUeT=sL9GP2h%A7oYEaa@T8W@Qb(dgHQ&*!A%r
zE*!#NY=IKlD;3f@CnTW?6;+6u$<@Hf)gS=t?7zO_M@WXU!CwIF+}8der^
z079GJ2o6X*^WVWnx85IZj7M}3Nh&TgNS{xe6FG=PO}=|Iou2ZR&uv_GYkWyv%FMAbGzTD}pbR_8M5PIvTHUUT?G5iSC@|Ft?tbFB8xdQE`%Kq5C%U~poLRPL
z_&>yiKb6`SM*kr@FaK&~m*fM>B0Z%A0D;^*LrHo=JOTGc+eF?xb5eWk&Ek
zFE8r54yMsC%%u&5kV&aW(6MU^--qT%g-)LL*||@(Geci6RyY6~&LhRo|NJO?DF2gI
zwliHNjyPv2B3aePR
zMOP%;p$vX&GV#5mx51o%?opOKJYA9x2EpGQ5sI%0&#QFw3uCE*)aEo_Wp9QcjqTx^
z-<4iqm5HC5ZAmFO0A>h@W#?+;Az{o%X4p_aNU-G^=Bm&oIQx9-uNulkp5R9adjr=N
z#Th1UktX%1XDdW?U~Digl#ASc=%DQ)ge3M>=36t}U7+Nhc%mEF0myQSBTNeWC?&@mGxn9#k3?$}Ka8kScm8t`n>F8~SO9WI6Z=jE;nWo0-fX)%jkBNH%mwmgR~Bja^@S
zeqQ<}uJ3+VxB50mqSc|~IR81Lex3DpjAWzc4>G>JA}!6fuL%NHe6!lQ2yWIIWk8kg
zD}wfXeV)j((46$Ak|uaUtw8F^5!8IFL)oLtH0U&9a7zndJ??(p39T`5VbZL7i3^iC
zQdFJO`l(S`+KG#DrbcyQerce~TUQ(+W$i?h$HbX+6n$B42}z6J{&=uYnmQzXNop$;qPg>zd|H=FYs#?gC*$%8
zWPmmNf#F1!)^kLkbBZ~o$T9em-F|Uzc<@#aqef~Jn{F+~vL^fY%B
z6;-qS9^C<0hA7{&ioTL#DQSMCXu1YY6Xsl6&HgU4xT2X6N%I9!5V{vxH(j$S=kNNW
zzVIuamtUM@qr=Cqva&w~lFyu2N;ES5VZxdmKAMFEW;jWFwZzpu*VE2u{5ib4Oyvh(
zkj4p0VY_yP=S14@eQLy7E0Y?~bMb1e;U)2c7r}iFUMyK=
zLetL0_nnvYTXOvUS2q^4Kz93)oz~1}?H``LIRG_DSyZsO+%@SM{rbKxe1R;>JTsf{
zfwdWz3-G!A`604a@>K|X@g}-zkcG^+%pI3_x@OzZ!O-nF!Z^89oQQw!>)wK}3+YD=
z03Tax3Jn45qFr~P$+bwONNm{{)D7ZCp)74*@$YT${-XEE)%BCjP?BD6LjXwhV##<{bZ@YS82
z@8eCB7J7gx?ezsl;L$*0><$eJLr(ZGQLcB956&Ck+{AaCZ84qKNr5>
zGofkCedg@{Fu9&#=w6^mcH9Y7Rn*ecQD&7ZQ!3!Rh`tm_SW8_
zF5yht%r~XO|Fo0$%PlY%L-!#2WH&*^c{!v0%(jTSkWK$Ztbk%0Mydg4iL
z2xh!}^K@?!Fl36{QIF?5^xw0p7ndeCLR8!CR2v>wv&{co%93UJ2>
z%p_{(7nC9@Vdh@<2JJjb(kB)?fg;56SJQKF?F)v^H8{MSAf^QA*?V6Qh05*fZ#G|z
zs0kFI>oHm~QPdN$sOt(6N~szqwRv_Ubd04Fn^Zool4PbVAK;&Z?7v$qzz+26Kisuk(P($G+|0^RT>aZ63UP4`*IiW>E;k`r7rEnbP0JL{^qUIC-!E!ITs|En$pH}XP49>9v+n>GL1K$d
zocw8=294IYL!|WW(30^jW+N_lij0W~>FJnzREw-B;VZ-brnTYvJ=^66prwiZVcvaw
z1rE!ZvUlsk!h0N@n2!|yv414i_0x-9z_L7v^x{^Q*$K6HQX9EDsqhEZS-$fKpcgn?
zsonR-%==sIXvEI!>o2C{241VzK#dmj*$25z?5O80a>4f01>x(8F0az*3M7lt7VV<>ujp6PS#v-0_{u#M-!+APWtlbJ
z0*x!qw(jNS;D9pK-vo{$zJjPl0AAOcFD1ajim@%75X2L+Iny8LU>m7elwBXoJ|-!@
zpqhhCtCTKEPlAWW{$}yRV|#1+=co0~uph%bf4xF|=`~1d)5?gGDy3-ASw~2&sA``}
z1k>Zv9PSDY!!li-TvlD7RvP)XZ~jtf@GmrSz{K)
zBBsOdJo|dF`6-VCaTPdyAo;a`>YJE>!(>RxwVu2NCa+|`6UJ*
zZN*^K|LA*|+xuR*Sb?tWm!^+St&d{ARAUcQv=~^gYIO(%>tOm=`bzw7FKbcJ;dq$M
z5R-E}R=K4QJTfdE|K?lD`JR-j%pvfS_A8LK?wjK$QhfBr0%kqYg_G3>_%QKj-+l@J
z6~a&ui|`8}gPpWUaNJ6USBr=>Si`#r`OGC>NkqPBs0}(vIm7(LJFY3FYHv}W+M6tZ
ztA$_#Dq&@R(2ZltAmT?6GUi79@dT?!pHTC#)N;fOH5GyH;ivQRx)ux>tD4h+Sjb1}K49UEgJlq-Ohbd-2I8=Th>~VR0r<
zV3{Xom2=L-jVgP{Hu2IG?K90yaCI0`@5mxdtG8u~mTS(=u#w8-a`Uise=C-OvuDuR
zBZ$6D%aktk_YpqD(3LIfE?WLUR)*nztjtg7_8(aQ8tV0`{+2xuRKj#bG2?>(4C4fG
zKrFoCv|`RYYw3VhOT#`u5}Y=!Cy%*}`>3b6??TaKj1&sYo*2h2biG0T|3a+Du;w3$
zdX8XpAlA<26O3Go@@m}y52=!9w#)B+)!iD9+B!@k5R#=gOe3SEmL|3AimwjGJ5-Xg
znVxvgMUM7a9&l}Ru8s>pqKJsP>-t9Qc@z|n%U?+sS*EEkJ!U-jldCibpY<(vFibUb
z{5Ck$aU?fd3qi!Cr_*KhCo1ZMKkp{3t#_r9n*sGk2YQ7d;{k`-1bDJ(68jP
z&qtLgh+vHBH>~q^-VlJbeNwbp39_SmSaA9{H7{zGhf}FxtO8m0&opb;e9$O+V
z60a_nz5US5JKcRkIo$LSzKD-3>mRV21*v#vBAw0u3`Xt^eUz!L!A<6;
z)I5o=Uc975;?~OiK!jq}hx##hV|*sO7X+|uWkp~|)9j6t{F9Uqtx>X1
zX{L7ix+UkOn_gyaRFdJ)3FIknJhR?asFdOF6DE{k4W3@JjgSzHS^N|c8gLCO{?NMv
zZ4(%tOUKXU0oIYws{DzS$7D5Bh;k8r%qbby(ZW)p4$&c-LiEyKLuqDpG%PEQggf4J
zHK+;ri~FdUOuer>f26R+(4Y0PKEczUGgMX8qQiGjb}wjjMZHua
zw#B+4wgfYuY76*w4NglfBAJoApRS_5&~kbG9XAOl^H5wk>W3StnpLU(+us#;rn(`8
z@~L-`qzkQh2mv3kIh-FqfQ2(};W_Se0?lmRe_7Qmoc2={rY+b`ME&PwXW%nn3G~%j
zcYEsTM#VH*(x?(^9sB%C^h!J=iSN*7I`H&27~pld|Me@t=7$m++(-GZKIL_;k>Ov|
zO#bYLF$-_{eM2!dIGVqLrZtVEv2)lV%2q%t&DVU)2$H7s^`wyM0&5pdH1rS|N;#P{
zmsI~(OFEXNNU3Lzkiat_x$$Owct>hT%
z#2^B-xEZ+oZZQOj3&~5aW#Cl4;HJ^%IN!kfv0PId+=%zWSy8g*{WP{46f7V+5G4+z
zC^V@@l=mZ5r(cuXGJ-qYt36FOZ*PqW>!V|B|=)=~}(GaBX
z(dJNZO8vt<1|yJ#N2ho@d^$$bO|_3(qf1!1jX~WWHCrTMN5w64=}DNCkc=hQv#f&C
zeCuk9LS>Y>O~b!(YeKb=c)mp`Fc#-;!0WcD%jaGlK-PAjKVZw6!R~o|0q~|M*&8;
zsa*Wkk<$$4V6`n&XdIm0<=b}v0z9aDI4G%DWqvjULL)aN)#4G-hKAl(Gh`%`Z|3oR
z0;KkA#b25jYw`p)UL(usy%PI~!h50U7@*3`JT4FT>0fQkf6jpn)YTh=7
z-7D>hq(43ZlkoBkbCIgSzE={Rp_1_8!&d^Payv6D-K5Pn9LFd=fxQtSU2;!#GE~Ka
zj>`B6QCS6hzNR6%m6QxW->cYcPxR||c-Ed6~}cD1Y3M*Hm`42yp*n>$Z$OmIQT(K&5ICp@mN
zlV5rSD&=k~B(DKI$=$sXTiRhVW~ECV|I>`88{YIu=m#?_byR1Sulm4M^CASj*n$G^pmJ&$!7(ZMkJvqD2P0k!FSD3y%}brZKv
zy9o5i*ia~>HULXzTxL>p58pk{T?x-pL#iSG>r2_Cn~wh!j|`Dszbwj4z4m)9XqTG>g2&-7eN
zST7%M%a*!6I8Du#}b59WDIG@cuz#7tbZ
ztEf`wfmSr9*c^Ee?D7>&dBK@nr!u9YUal;cP?J?twJpvtem{UxJxIcjIFh#^-Lc{W
z?nYMXC9J7L?(iI?v=U7la_6YMuA$-YEw~CVdrjf)nG>jHCn&
zhVIPmA14!bAvg%L?LLLyF)P;;2cNQ`s=x0z!i<4S?eni9HiL5dtcXPFOEkQp@>#)9
zt8)&vfA>FpI$4IA=Us!3!O>3S6N5BBF1GJL=2A9@Cg`
z;S0joVp~{7jMy8#M`RDiSMTck3!ysaEuFP`<@5AX3DML;qohy;AV58QV=qs%6v0_xHuRj3^bu=Y|rH&Rf^C1vRvbu~_ynBKdH&?0hkJRBfxpCAt!e^7O_uRABT6LeF&{PI9?
zJ49#qr~H-wn#9hKfT@`9S5QLcJj;v58Imn6iD(f#==kk(0KkNoc>hCYS)g6cp_>#+(+4-Vh5vWL^KM)#h2x*m03-g?
zwXQsH*b^@3TzBvFjtsM%NEP0;g83@rEfF)hc6uWxQ7%~h#@@P1wdlk*0T}7*zjyJ%JCASCXFLk=7ZQQz{pA{M|@3eHESj=N^
z6jj~T9!LCpG$|O223Yiq;_?a(YN|@LdpLUY94N17(H-FA?o1jYt>Hn5Zx>GjnAj>~
z<3s>*?TLmu8g{jb)!&%#E45aX*ra@Wvf5(1X(gDieSncIaF!cHE*J=NIpmX~GM$e6iq;(zo!k>*1r+QUyvO>r4^sXfC{E3S
zWQY#!x>NEBU~~Tvjlq7JI0dy+Ns}_0OWPIgS=s%wT_sx^-dSQxUmS|qX-vM8=yNi^
zTk`w-C9EKWs2TFbUybtj3gtw;is)
z^CQ>jb4d4!Bx$7*M5{|dZVM{OKQ7f%)TkB*ajG${h7DRE^r?|t?<_MPBui>{6|OV8
zQ6!sT@g>;630HskK%OwODgq_Bf0vr_CfG|`Do5M@sJrAZN_&JheEJY&Vs@F#+X;2e
zrP>cJC3LTvb9+?+cM77+PfIZ3zNJ5eDGi#+sTqBKC2frKe
zzA8BxEjTo3(1o1hy}y{N{4!g2Z+y7r1f3ht*_tKN?hx4U)MMKB=LM?9yF(pGSnM8MB2=~h
zX(a{cRaYbCV`xs|kFC*kb$oQM^WVImrt^4<
zOQ;=DwhK!NKqRKtD8CxfpWvdi;bjkNKoV|HpJ)ZGsZdm#P!#*@!fn=vU3oxgMd%XF
z)7~wq{GBL1x@$qw7~|YzXEQrE+Rhab4b6!(KsM7!bM-Ph7upU(0FeN-_kR}#HIw9P
zj;G~dCtDarOfdn0?^*4Q_)xxJ<>w)jh1K`YfrPaAJJ)nF}@5(k40)Tykm#wEYJ*
z%2`8cGamQ}be8~@DH&idH0@L%3Jrny$klkNv2W`^jsvlk2RQgjRNbT0(mPs!lKT+2+?fL3`RYfK;7GEe()W0yLpe@n4GR_p&a^9
z&emI0pmJ$V;_jXd9~SSkkaM{rN4BP{T10yE&)0cOb2U7*3z(rLH;Y+@%->a2`5N{7
zHff>wy(!t*xp|0@IF!C29CtYMO$`wNA;JV6_E}XLke{p2FHbU+G?KzY
zhTpUE
zk}Pl*QDiW$7Ji*OC-)oy*Wo)`%%yod&7AJM=*q3QfZmvhWw#9`
zpQ6DHY)$uBj}P7r-C*j|n(rnWJS#49`)o0p}ac{t|TJgmW=TZ23JK!-tg!;#4o
zWweN0p*VMV#i<1sC4i;=r(T{!v@#wjT5;QpU^rwr^(Sd=$Ue)ZPtP)#=X@?e9(hO(
z{rI;H8sDUnglM}_1c9+Kf65xaPbee@z!nrLWQ2VGUWL`*45yVxd13tGjdh!-N?_C^
zf@P9#tBe2^ggGrph^T8D&*J_Q>BTmz0ZSOj=?F>PJ=9f8AjZS&q>Ts{IK2a{d?+t2
z&mVEuqGF?o-3A?oj};;-lCqjo9BE^rqob%1JXBKO@{q6Ykn8bZ+98IC2L#o0xSETB
z#rdy@SeKS9!&w`Tn>JaPgUXY0qJi?MS1)HSvWgWoRj>URn%xfuw3z^o$+g!83JV}K
z4`&BHcY$EzFdqhN@dg19b;?qi|@y`%Gw5AJ#DG$%L!1(ls8)7VlWfr_N_
z+$D?KL3Q8s2w1do`<}yl-uFAv^{0%yMZp?s`qn9)bg0MJm|eWI!|m9{jaUcMlX}aY
zOztp;3bmRo5C%U)b>d#Fk=60p?=Yv`1k|!78lme6FUQ&(NrXP7C@7v3rr_ImKqX;~
z3N(v5M0SyUOQ;gm9xpNsTRO!L8GSUL;MQp&lNLl@krTN&eG%(P$*R~(HL5Yt@8eJ1
zBkqZhqIVHs0XO2N4>bTiy>}oCIUP9@N|Bn9TJu)|_rdBZT5XR0yY7*Fs
zc{W_iecqFV@a@!*u|G>xyN8%eAk=<25zH*`cF7^t?PF@Gb
zsiUOkXEk!xnWdksnw+rSf5vHcPEEf1mtql)I-5~ZwV9t+UY799;BR$ln^cg0|AgJF1Li(5*4
z&2e2Vn(~6sJ;ApiUGm@erFHc^sFm|^M%on_Av4+dL>dbt?@$cmT)(D8V@C)xxQ~{d
z$pU{g?^*aX8~7YOXi{6<+*E
znN+ph@%}K`pUx)cj`AIGYq@h*g0kvZ6DNPF#J$`x71{ZG6wULW&DNr7s2_xOSE@V{
z-eCkl>oRYJaa!9Vh!fC?kr`?)GHiU}QeiWzt@zou_NrP;iCg^xh@T|O#w$?5KrJTd
zS3ig3uvgRuA!7Es_DBwQBBp8mXzF{s9xWf~Sz91JXvfah7*0qpsU3s|bEa!WY2y=l
zmr>6$(AF%jE##C&sba#l?f#79M&^`mag3vAG~CR$tWPBK*0H5opqJukf9=)p*>;GQQ=Ok3n}a32D{R8Z8JYe7Sp{
zcH+lJx?!Km{&}+l1?)uL(sUayyT*2l5Nzi&Sz@)0o{vu7!=51$9AiNaJCgd=%aqi;=h;Pd
za}EHMY|;)mAp}n2qH3dyNf2apGx?YqQl0vCenhn@wWT;{yS1iHkFtF*#R5^s`h;e}
zLhAJ-^fN4>ebI)Z@3XNCea~AV@~FH2VHD=wBpU_$UKqcCwi{X&lGf=q_nJ{0SAAiMAh!^oHv_hc%238McBMIGfn-ZY&6S5C
z=*fRLj{nd)z)4}V|2@<}o@9HxCZJ`YY{=c%O6M#8V=ztkAeEwFOvIjxyBI}^ak0>A
zqR^U}tmkNN9e*L5JdBIpyQnN*$I12~4hVTZ0QqHP;X6@0N0jGQ?TNDpW<3z`
z_t3gbh(zy0JanA%*U8`^5vrcXl)-;gaqa$b&z_rvOP{*XnHql0HHu@*wBQElQb)a&mOuA0Zmix%LT24Kq}%PUx{d;1Jsl%6X;exelgST2+lhOohgp
zcD)x%a^ln!M%j$Ng$d!3(Gr2fTgURZ^GAw#90ZQwbUC;&A;4-tU_oLAvf+xxJ{qy<
z_K4BtA3ooHi<{W)hP&oXfH5D}XW18Dscat7lt3_<*4=AO2>>oq)t=~zN&jtRoK?EZ
zqQf0dG|opZDcY^rG=_*f@4*o9c1}+40AyYB9&`Hj>0sM2zYaq$!oeE#vl?d492xEH
zLAz)79BD`y(#>iNLt2K7-q6^27-p63q_m#gba%@!bNYiB%GCe0WWeg5KnGEScpEt3Lhosra=DC={sy(8ZijO7cmkF`uS;%ikY&3o{W{8mdUzR>sxdn#P
z>L*%w%jm&@1*)itY9oTrH}2VW*K~u-FN)0g=J@-RD{mzet5v*gRUf&sJ1;)zp#Wd%
zZITq!Ggqdh_-qzdgHqNqJGPmE3l*@!mBPjaXKpDK*)DyjN8Z=seC9aq`t=6olkXnH
zo?!3Oli6ILcQ`6DK0z!@XN48M|8c?6n`h}4PJgfVlZZ-@QXdjDUy<$L`}R|s1YK!8
zz{z6{SI}?tp1X&jGWv4y$2Bm?9w&5sBNB?x3V5XPH(Ag{)@8vNT|YH1v9Avpl;-?#W
zbM0Z0%hTiOLqQvV;kUhEtR5&g$Z?OPtq>(mSH94+iLD}~9`={SkP_*0J@To)7Q`x1
z0BdWRst~%nMa))&tazRW&YHM1jT^7|)WL-7|J0;OICyWYsL*U%qJ1;V3)w2|q%X~O
zEa}qj`K}NRfex<~ZHbdLCbfPs5KD4RcMhV!Dl?$|agsQ*Uc0_fBy0TMmw%k(irc)
zQ^%B=|K|ak04)zTh2mCaLJLKpeUQ^@-@e(9Nm!2>)GDY%H~+LDU#BDv`Pd?8->R
zCylt;f-Wtj|KWl3c>=fW!~*l}3@|S>9_;9Vwu(Nq1Td;f6l{$*w=7__*N9Vozx0#x
z91&J?tpF68OUw=%6xQX>Ebs-oR6Arm!hVQY*T$@bnIjG%D9UZgN?R9Hd>Z_t;j^9J
z0-S5xr3-=I3o+G(~n3={_oVnZoFD*tQL9lJ)I9BRFyr30lS#8jJ
zg8)W3!7o=3&Mp-NU0yr;z{p>P!eoD6$cby>o;)s8e)RH{V{shW>j!KJAir@pD3XCGgNVjh#
z1HSyU=z)CFqwC1<=L4!qEOGfs18HQyl{RA9CL{dCZBXe)tDas@8vQR6@}9JWS2m)8
zPDRjo0Xh-7pK}pB24OvwE#C>=J{p7RQCe$Ku)+R_jHLSkYPM$#C-08ct$47IgBIjI
zrj2Fyzxc=xRC_yaFUdA$ABZT^(GDufJs2#w6J7`BCAM?uM}evE$L9=qpZD*#J*egA
zP|zzi;Xb|!rbBf&vU3$CU}mylN49b8N05nVa>+(Ou}c$D5*;(;!}cw7K7o;PCP?~X=eS!F1X5g=XjM}rYvI_~ioF(ERm6BIJD
z%Ask8Z}|;cHh9(-gh-1`=Xus13;HC4K{||FdS5xH!Eu=GBTEG^7bc4e5xwIfJ)7!Rb&l&6u2{L*+%>P_R?f~2ok5HXp8n!}?%}}ZebLL`b
z08%_Gb~dDlQ|gL7fWM0@x1gHQ+Q+T(uQ=G-HG0`n6u4^_#;}w-mMK>NyX(%K5s!(m&5j7ca_#0(sP
zo8ij{cJs5~A*u{lF|Q}2&@H|V3bK!R_brPY8+
zsKPf_!v*y1q#;rC>5I9j7vsr&*bM4{fz;(0^!TIhdRh>*sn(
z8)GdwAb#KQi|019e)3yM&eFJaP?TLv!ceeqGpms!*bpP-o
z=;;aXe4Z-sJ9))9YtoCqrT8r-6HwW<(rQ8|c)~2Zr8xkC=J3L-pF@D^vZ3US#d_gU
z4=C{31nx(-9Jb?LTjUy9S#aPZ2w1`XEaWMEz-_P-7TA^DuR*m0LK7|%lzpZ1x!w_)
ze)gj=`8;?HEN`&rGyqWF#PvrsS&}C5zu^R$SJ~%M7rw<5r7!RlfA60PLE{MKN5n)K
z%gE54C+aa6=-O33`YVJ1N#>xkUn{A}VAG
z@0L2XyALX5(4OY>gVEcHk!RwX#*qdc&Lr|?Z8Og{UWDdwFbVz+-$1i9yF}U&@etlY
z&`2(Cu?Ng|8)wt*&&`?~fd2_8pphYsZZok)eM~6h2P%s*P*q{P&KVwV+7%j+Jb^C-
z0+Jyz&#%l_?zd#Y$(u_A!6OyFyB9m5__EsnZjQu)OI~POpGZ_7!wM=jlg690N?Uoz
z(N8S&gFVUcSeDsH+boJ1JMePGY*`)0sw>4V{?dKh5ZXz8I(1lw|4>`G@zwnp)#$cW
zOR?*){&yC`_q=I~8++IvFK)L{nQW!*IMD%NZDQA`W*P{+XWtuy8x5N0oq?b%%*$6l
zH2tF=Vsdz)r+3_l=Rdv@YJF=H~MkqmU!T(YUt9pu(_=4KvUdMJTxD;l(BF1`c
zqaDA`m>2~2T|Y2Mex5gZWmvyVPDJ9mT3gs{g3A2N2GsCFUZz;_7gEls6Fu@MTNm+6
zeF7v@enCbHo}m)nqEyrF&6eZ+Iu9Z%?Q0rPiL)&U@}mzRr}dD+%N;%!y_b5vy|4dF
z4|&vA?;282#>H49V_YJ~(qC@AM@;Zfp)8VOe4(>h&*}T$FDZr)-Z7?vJm3Mke|?kw
zplO<>_KuuIq#h`ceP{zuPPgV1a-N$=a>;1hE`M!T%_(%_m%Zb3Eq_2|(B^&|n&zm8
zzQUHfUs8LL7_VX*(W23g-I;Y>A4QnHLlcAvF*rHf%+7aG6IpJKITZLMSfOJ4~f+jHr)t}u!x_~eS`
zA3WHo}Or$O=Vq07hYun0x#IJgN1eKK*Y~lgkYholvh2H|J^D>eIRRR>fXZ7w^WVXe!ih_>
zKDprh2&OyWBV)n<;?{dQu7f8`X4?_HKk7O1flwAHKPD3NONwjAXhxIa^r{Z^h05Kq
zJO=Ly5%eTkT{B`MSL@J|kKm2QEH82%^5yG`N{l_}9~|anMt0Eaq3?%Ct`WhbJq+~i
zElZ=rV8-SqVDM|K&6pFh3iU;+{{yf>s@AxMNE6&gP@QvX)%
zeONJG6VG!E
z?u`=ZF8G(-2tGCdod`%EWF`uzy+k^$YLRjjO-{MyXH>_q@l!+
zz+o=q;zeS!$Y2|2l>O*ERJK}=@4lK#mCD>l5#|zh;nSp#69Qez(zsBh47w4jWqNoz
z{69k=vlSnCMSoBuUx+Bg!q>+2eoUL^3*o3B9E3F+Sp**=HZXs@5RC(^*kCdhe8A}k
zLgc0koaC>STa6>FLyWA%(sk8RgBzi6OTLDio3NZqB5N8rAb#6Ji4Un?1#Fr5p}
zW*e2rW$-qNwhlBEe%}SUlcEP`VARb5!N2W-(9*Xdd4C54u2F!ayncut*7g^?jjHVd
z^{cLKqDY}l%1jTQ@;%fHApF};jEpA)k_$fN^aEiOk_+}W{tzSo!=+^Vc?>Sqn1x&j
z|F#Rl{BATgVLGCGYZcJ5t|k9N#udP|`xybL>fwqvF9dz5E*_pU{089IT>p-MH1(J?
zcIC134}XNt6$1FTpXMr`5J)Oa*Y)%tgbDt|^&|{Y(mDI*@~tM!=gDcH>8nM5PC^%j
zLvws>2W!G^9FyXFe&zoF^ua9$`0;C4p^36q5Vg}uXlw8K<8AjId=I-fQPzq$-=d;s
zNPH5~t+npMIR51%kW4^Dt`9R3)uWnQqwln_X1;Px4EQKlP
zB#!64Ls*5vMEq=p5c`^;f4uF25I^#IoDkN-IHRjW`+<vc;a=dj+)6$*Z6^uxJ?vi;S&$q31QVy
zfKdAip{?U*uvs*%Z>EogLnnk)M@_^s7k>pY^IY3?A8)%La$FsaOX^6
zZN{3J82KJAyT8K6$!I46Qc#%fzMg|}XaD{~;9vGQh@bBQS*;WNUxg9Wys;Ara<#l6S&EYm=fD-
zerac^C>8b9a2~>H%{=D;Vz&|k>U)^q&jCeRanC5SRH$kP@27kql-Ae6p?|@VR%|4>
z4!N$ut%o;pLr9<5U52pR6IZd#99C+^htGOLD4(lJhqBunC1xK>|JZ9Tg?vHqKmHv8
z-3E*oBa<<$V~vNJ&o=*|e}8bS_3*=J7uwp1^mv;;j$e~NgJZ2TjdcLe^y&Yf3sIQP
zd;UY2z!0W8JQcbS^KQcXfqxL0#Q+!eYenM_rhBA{#>dJ(hp{q+0HQCSnB`9dbRSZs
za(7(GrOF!Nro<;9d}bRO9BVzU`>LQ!;H=*vMy~M127VVz6l+D?if$y4piST1?Gbzy
zOKiFao@NU-a*24)!QCG~)xIMjks#WI;k7P}vcnIO{DCm${5D&k46VqwM3kze8Xp8P{4m=*U$|i>W67@Rb>I3ZvPVPhJRIF8($Ys3#8h_7jWr34ug{
zpSN?_Dq-biglMMOXoyLDm5Wmtj6QyG?Ls4KZ3+ZAevLLy73v+-bpUg5JqVqdwDGmR
z=HaG@^m-xe4#JXsd4Gh!Z<#bd=N+bs^m4(>W9c8UsGNCE4D)vgtRM?jkVy^MsLUD)
z@@u8Y6b54|L=lS9v77`%q&eC>Kbx#m#Ch!`P-49FwNT{owhICxP#?XgDdN0^`D)=X
zE;YtSOogP<*P^8b;_CcG&>`wj08C2D~X^yj6(gS}EsJ1~Zz#*Pq`ZkZ!CzapVZAtq_WUfDZ1@_JN4<
zRt_nxhHCEI4u~JWOCz?G?Tk^{sSt_9<859RT(0lmA@F5L)ChLOR~K;vSwQY<{W$0S
zfWRSM%(S4u9)DGA9k-u8g#Ynx5HRPR6DliBK5BLxuXM)XM3%@cgx%P#o0T@ZS@jqSffAnn+h
zE_Zrv-2Wh;NtVo2|J>gpkb(r+>-r%Cgr*!wRDpiGlz)Iga-mfY?saOMpG}3eQ1|+I
z7uaTQh2~5=mcAiyJf*d-sZc=R8<9Bg(uu3~cpC@&$48bSARsMi$Bg3rhH9(`M85$x
z>$`Ado4JWxs9*XAf|yQ*WAu?j0T4(mw8`NN`wnYXyb2CDh^vph_JF`f^N<$P8dbtf
zD%MivYkz1BbJjT*n%Hipp(jw)Y&zHawLk+1NKdxN?o&@|-^b%^UOaz4jch!3?!`K;
z>7uHe%DuGlHQo*gY&-{|oO&#MTdt8H)bI~VN*K@LG@2C<*m9&{NH`!Ly+}adY9SGD
z_e-A;Mi;Zz@#Dw3UO=Eacd!_(8X{#XEv~M`R9hu-+a_VEYi`x
z?Sha$mze_smn{tu+KK;L?_?5^2_w=z9)+lCB$)IG)d;J}WI$OmmGmzVIKI_6>|cn*
z8hwfR$QAr5*y)@j)7>6=c=F
zL*Nw9ox!*cLZA>&RGVO*>tkj-ipg9!`hR0J+RCJevwzzy6xzr93lMO?w{rf4CtX8y
zu;ps#znbq+1bwl#fUqh_R6KIrxqQujL@}NWaZ{=qg5S1?CI7YyLLHy|SuvjsJ{pN7
zbF-JG>7(3mMbMmG^>+kx9sDvE0y5bi(M^9CKjy{(fs`aT3&@Wu6y_?9==uH*pMNR-
z0f7q%D`x;|<49ZJ^gNEySMyzr2RnSU6~SETw;nIM5!C;E1dv3`wM8}*I@fNwmt6q*
z=jt&aU{{i95od49_!-0=SS0wc%-<2H_!1@OM_6atBEH1NQg8pV2^?TzMn1$E*AfMc
zcjN$5{u<&Elev!g?s^{wF~;IM(0_FVjon9~lvKP`R5GGjaXE_JbqU=NK9?2)0_msT
zMaVZ%nMTi|lCjs%=9(DHg~Le2W1Vw?z5@By4)Y&A1RJeY)XVs#Z>c0p?LYS4L@}9b
zdY%fWrPn?zu34&%gyQe-XYEvJJlZ1||FZ>II4|v=AaJyG++8NuL0A++lYj3YUkS+Y
zewl%xgINBzA}Bn}7CZH^zC4PtU`J6unQE09GiwmxwfeOaEsCjNh#RbYB7Wr`o4ttI
zYLFy-76+nA!4XtA8-?0ln)nR$YZ)aFaGaHSA#uysHZVkQNG9g_*^3rq!H!7DdK3}O
zSlx!i6-(~7zXRZK3R6fNzkkg?0BE1H!bw#K^jiyEUm>rwUyrvvWa38;HmM4M$ic~;^q(QHiIyB`x|4~k!+_a|98Q|w
zhzL&z+#_8%5o(`&Aw7G%?fwwyTam~Kfm48yi^uAqA`vF9K-TQ@K@^6ntH{0H@0Px8
zBu>5|QU6&YvY}de(0@C`-?|0VJel$_ZYYI*nu>2r3uT
zTP_i*&4^3ce<2wP~s~F
zPi6EU2LHMr4EA9BM#Xr7plgX?$(2Af3Np_|rS^F4Gk{e^9)HMMH)cQ1o5kk`!Q{--
z0rlf)5aG=jqJIK`UeV`yu=fd7X}^AKnLlBy0?O7Iq^}Pci}8HCkjP@~$@KYpia4jO
z<0`vv81*iGzF;(UG%@D&^KMYA^Z0WJMM^8<)A_ztPS~&WTi5i7VpZO@&L9k7tva`-
z#6+Uw$*-2Ihh+6Y8h4QhL?tM8G*x8&rB
zV%4C>pUo00jn&P6zRjj>YGC
zFjC`^s^g!3S7c;g+d7@7J`4u&z8srRafj!Ve}}>66X7lXCS#pUZ@)!u;XI!FeoZJG
zY3pz$#ecDQr;j4oi0sMmji2j;!743x>J*8g)HPA_eBlkFr0hss(hCw4J?YF>%KgYMrAEkI!R$q0(
z;eyf1+IstZ;SIy59RCi3&A#U1r8kVZlBu09D&nN#5gT)4@&v`e9p4fi7%L5#W
z`Po;@$^->f{CZu@6Ip|M#|x<_!v6WkHh+&3249rfiB;%;5!VwsMP-EjTE9_DoiIqb
zKHhl4pqT>C7hW(-w0@f{eZnB+8ZilRwYp-=Yn8vjNIWv}_$xk<7@ROjY{U>~;>oca
zX%*%6^#qFWzmGmr78WS>lw?-~Nil(lw;S>}8Rhdmp|Gc|)2MpuJpC(*z~SHHmVbRe
zpOmOS_LRH=`*n>vK417a7@yeX$1#JRb^PR1xh+0dnv-MqS&*A7xnog(he0|X>#S{2
zF{ZeZ10KhP9ma?_$4Bj2gkunsYgxWww6)CCK9tK~IvC$-X-*V;S#zYhILD7mHO;X>
zRPB2H`tiCJt{^z1)S9SyE`EKJbbnt=cQoebi&D6d;5ZuOB|)r`IvJcQIqu07iIR3by#-A`M>p=L@~4Hc<>X`@riawF^T7
z0*PQ0W`TG<`DYkxghur9(b2FU$0{_U7$;><=6|@ZRBmwW|JuZ4i_bN`dOXNZBSil9
z>q<2T#~arwZ96ZCqFs2Q(5^Xr&Z!k)l1D#_`i2qKLSfsD&ead+9(`6Q!X!^3x^k#o
zQu0N3YdGPbg_nqfnmx7FCx1THzFbD8_p{5|{^g6XNP>K6)obSmfA!N*6>h^sXTu|3Y^@zuUr9*uv4LcOORR
zDnk7WozVFBMXHDiAFm_%nK`iXc<>>{zZS4o5fgr_3fQ5|mtxxEcv4U7ajm~5)v7RrAL~3!&?I2+EeYRq
zdsRe*u@1%DpdwbsHHOT!wGlywul2=MM1>#gJZ#X_RWt9TYa8^VHmS-W_qMFRC~5g9
z5u@aU=o;S$oKG0SB7YysaV->Pf-Nk}uGqhI2c9s5Mb1qa2eviGctm}Kvo=20+g1@4
zJ`8@=Cuyy;JfdC19eZ5uPumN}x8IN@Y%lBUNwKn;%$XUA{G3$?Cq^UBE$&56IV?afJ
z_DQIL=r~uOSbu*{7$TRHIV^mnC}=mLDs&s^vp#96Py<8*d_XJLnDs%;|HpkA-%)U#
zhP`lYBRSN`8d`Zg=tNikY-%(WkHtEyO{d9
z-`J237+k6GSm)Milr2yd(}$JvF|5**L2m0%_8EF^*?);6-^%s5vwRNjG*zYH*YOf#
ztf~aWA)EyFPyQW-xFnr(CyyVmtJ;-f^}qfdhA7kM#58!62~Y)3FG_xn@7+F4m1+2O
zydgZ6%X&P>PLj9M{|-Z>a5{C!A9g9F)!;G;x1fFYPMWmGoAOTL+L3vj7l9&t4ox>@
zfrh|EsejmvHPs0Vh!~@fE&3X0YAPmd>xkIOTT8*?+7Me
zk}|;niq%c?4>}Ydsf!O7A|jksHmihXy7QS8XMeesKa$H2Ow<(tVZY9eVyr~c&j)W9
z{>i_?V2Ocs=&Jf3e_;6Go(_iV3HUno#x5>jN3|4B*b?sg-x=Tr4FhqN=J^690;0c5E
znqTLFG2+@?YY!G?9yose+IZhpfrPC?9i4F$POE`7g;1F9{fYGYM8RUiUPv7Vag4R<
zFOH>_vJP4^9Y0ml*Z=x=7%VcJZF4KNK#ip^
z{zT%Wd@j)KszA2{>a>VpA6`F58tQQRC;yIuHLKYfTzBYyyqtom>JD?bV}^f+A%84k
zCn#@wTo`{z+Mua^_S3qugi{lKTH${9$Aj*pq|c-sU6m_i9lEUk$Lphr76*8FU+bxc
ztj`TXv7)_rHM(LD`HDvh@b550wlxc*D~g0gk1AKtzcVWh6%h98{J=n7V2uaEV&>wV
z5kJ$t4b`_dnC$GxL#)N12z7B{?|(=je1{=YSv;`x$o;Q1Zoec>493@vq@h~(#$>5+
z^me2bhHSvb__WU_RJ88dN4Y-veKZ1TwV*oYK9abf7&s!_1F@5yyT6``aCd;XohYAE
zNJI7QfqR)#NO4WV2XCdit6IKI&^%Fa2C0kI7eHIn6}YRal`?&{GKPu=w|^vBUq&XA
z3k|hFe3Oq;-%l8v@5MJEWfCIQDnA~)#d!EOZTmza!oji-v{B(UQX5>lgN()3!iXW;
z_J-)PMXGg86^yBvO=kR>{T{+4I2PxG#pD{dD!65ngY+DiaegLU_T=`{+6kRV8A3O(y8$#~&EE
ztDfWXaVq->gQZ4Eq8I=i>kEn$nO5{9X!(3J*bv4#6n+dj^H2;qg!khd;DJ%ZVh(U$
zCl(#7TBg1*9Rf4AiAWo0y4LaNWAI#z`Mrp0D&981vVZG;`wu~LtvDBi
zk^W^Dh}?7}%CAln$SZ|jZDK?^W+Z&P7E=)IcAjZxhm?oE`sduO$e-!brXtSpeLFXb
z&Kf-w#k3Q?&2KtT2;)0sPUJm){5cXsjEliEUSc+PV>?WyQC`w~SL4zyU
zR7$-)y1&B^{7aD?)W?rMFk({_H_?qp`#TIl+7`GL1EgeBegNhIzN!B}VKt1?^yr
z&%M@Dl_i%cq9~OUya#(6i}LcFF?lM|46w(M+3SD2#DErg&XDkKj5*Iv70&OCyfnry*%&
zhlOqOAV#3L-~Pj5T8urDIz^5m#b!_Ew#Pz5GZR3#xvru9bbR9CB>C
z?UWGvbRZ?)#FC>F-OG$ebz-+k@RQ0}LsY>c^$(S|9V
z9Uj3T>BwvE{R!Mg1oMuo@%s=SU`%Ej%>J(L;*fsXdVk#x#dTsZIB@aFW-K-&8v{nVn57HIlrsvX{X|1w5
z$$!Evz=E7Z%c~B3K6vAqird=c&ZwiB&GU*U%D%;+TCPPytAFsq6Qf9`VPm3MrJL&&
zRlQ1d^5lj?^Z1V3lBhb2YA9e#hR7_QjUtV*a3zT{-NX!xM}IOY(xa1~KUW>*WwyRi
zTv5@CfXjnESLT++7*y`_c#>RwyY4kWG=INagi$i@Wzj2N;yPpkwP9ScfCt&hwZGAh
zavI_NwntUmT>{TGc>MT-$28ca~$6
z+H{9U)Qu}uF$Vd7j|Xo&{z>oSaerPDy8gW#|=la_D$Y;Z~Y#sd^H2ah*j8Tfm5MEUY)qB|W=a({nP8Eu;D
zy$P_0$$Q6oT&y|;Stkw;!|}g*J2ls^4X`BD=xBZ~+hG`Puo@aQC^iL5DP-AG!!R>7
zY}^Vl7SI+{1=hVVt5)qwcl9U+U>tU#VcNK*VnU$pk8rz8jIkkBrU%0N~oZFoy=6?;qLanXtoWP_yGO-}RF#$&n8~#Ce*TqmDxCW)ivQeZ-
zb!Lt(Br{mlS5ep{Gu%-0*=F&Zo|t_T?NOry9}C{wQ~5Ca3+M1;6-|XlJ=-oCre+Fa
zK_dN(zS7nSAJOsDs>mps2a@a9stPq-@Uh^n*_pB<)~wo&FhN)N6@O;M$8C}#$?nZ2
z+O1V*Z*J;)6;YjRvbko2WOv6$baA@%ZZwH$0o-$LbCTd5vZEYInqjLcgca`>^qZ6D
zV-=D8grX5%msvb{20J}FJS=;fV~e{Fb711bCTZo&`j~upqFIDJ-VYvds*`X|sfixUV%iUG?DqK3aZX7L^GP|9Q<_o~5r3$Z)THXsMl;#DheN6q
z>(R$5k!EnE6oh6!o+O{k_
z_ow36E=~^Dvf+%0q-3bEwEAlHpg>*Ns8}!&o-&B1BgM%^D((Th$JL~GnB(nRooGml
z`t@!woHy~$xqpM>`176p-n)5Q^G!>fXh@4b7QEn?Il2ht$8$HF?g-y*I3rKf5arFp
zIN^{IJr<-}?tlEjQ@c_UO${(J-y`SL!kfEw;$f-NL}WMhL4z@qDRm(PdsSJtiWJ3s
z4HX`E*g}0Qc;jiLw31nuGn^e*k;Cpe17c5bvTE42*M#v
zxr#xGu}xDIqlYaXzV6x47WnhL1~d}qBw;a$!)$jwo9NkIE)ML%A{1r@4{(NBFKlM`
zC!N7;SF4s+_xQxasx*rMcKR?^k*7#*N>;hUCxgOo$jiFd(%9dn#Oo7jXm+O@Ih@D;Td6Nd`yb;
zC-o^<;LR*FyYSupLkpt_e5WCJt`pkaS2zeM^Hpbd=~!ax({9!l4Bzvfl^K@V41;Rr
z&3|c8U9DmUYTRBe74=T27Gyk4$YnLz3pc=j5?->Vl;C7=
zN(sM;IBMx7m@B$bTS>VTe!*MvL}EOK{LX9@nia-Jxxt1HulfEH4qtS)p7(IpboSvV
zQXmYszpIZmGAi=7yCaPZq8^4nv(}`hSbqieaEeW(O!CY%o8P@VJRJ4LYlxTy;gYpd
zEyXCJx+%&0F#>a=`~eS39#hP`Kee!rgDwG<%Xm_xltSpHyEbw;DW9T79#wZ3Tq_*K
zc#yKpaOKj#Lim>MKj8?qo`jiUx|P*>5>t8~K_O>mv}~GUY-JC}nUC8=YO73&dw(PJ
zB(9eq#p7;!LgiC_i+i7VL}0Gm1D9?yY*JGz@Tl*lhzQK5Xvl!?_lK{$U(maN%4TLB
z(v;QkaTv6