{"date":"1988-01-04","close":255.94}
{"date":"1988-01-05","close":258.63}
{"date":"1988-01-06","close":258.89002}
{"date":"1988-01-07","close":261.07001}
{"date":"1988-01-08","close":243.39999}
{"date":"1988-01-11","close":247.49}
{"date":"1988-01-12","close":245.42}
{"date":"1988-01-13","close":245.81}
{"date":"1988-01-14","close":245.88001}
{"date":"1988-01-15","close":252.05}
{"date":"1988-01-18","close":251.88001}
{"date":"1988-01-19","close":249.32001}
{"date":"1988-01-20","close":242.63001}
{"date":"1988-01-21","close":243.14}
{"date":"1988-01-22","close":246.5}
{"date":"1988-01-25","close":252.17}
{"date":"1988-01-26","close":249.57001}
{"date":"1988-01-27","close":249.38001}
{"date":"1988-01-28","close":253.28999}
{"date":"1988-01-29","close":257.07001}
{"date":"1988-02-01","close":255.03999}
{"date":"1988-02-02","close":255.57001}
{"date":"1988-02-03","close":252.21001}
{"date":"1988-02-04","close":252.21001}
{"date":"1988-02-05","close":250.96001}
{"date":"1988-02-08","close":249.10001}
{"date":"1988-02-09","close":251.72}
{"date":"1988-02-10","close":256.66}
{"date":"1988-02-11","close":255.95}
{"date":"1988-02-12","close":257.63}
{"date":"1988-02-16","close":259.82999}
{"date":"1988-02-17","close":259.20999}
{"date":"1988-02-18","close":257.91}
{"date":"1988-02-19","close":261.60998}
{"date":"1988-02-22","close":265.64002}
{"date":"1988-02-23","close":265.01999}
{"date":"1988-02-24","close":264.42999}
{"date":"1988-02-25","close":261.57999}
{"date":"1988-02-26","close":262.45999}
{"date":"1988-02-29","close":267.82001}
{"date":"1988-03-01","close":267.22}
{"date":"1988-03-02","close":267.98001}
{"date":"1988-03-03","close":267.88}
{"date":"1988-03-04","close":267.29999}
{"date":"1988-03-07","close":267.38}
{"date":"1988-03-08","close":269.42999}
{"date":"1988-03-09","close":269.06}
{"date":"1988-03-10","close":263.84}
{"date":"1988-03-11","close":264.94}
{"date":"1988-03-14","close":266.37}
{"date":"1988-03-15","close":266.13}
{"date":"1988-03-16","close":268.64999}
{"date":"1988-03-17","close":271.22}
{"date":"1988-03-18","close":271.12}
{"date":"1988-03-21","close":268.73999}
{"date":"1988-03-22","close":268.84}
{"date":"1988-03-23","close":268.91}
{"date":"1988-03-24","close":263.35001}
{"date":"1988-03-25","close":258.51001}
{"date":"1988-03-28","close":258.06}
{"date":"1988-03-29","close":260.07001}
{"date":"1988-03-30","close":258.07001}
{"date":"1988-03-31","close":258.89002}
{"date":"1988-04-04","close":256.09}
{"date":"1988-04-05","close":258.51001}
{"date":"1988-04-06","close":265.48999}
{"date":"1988-04-07","close":266.16}
{"date":"1988-04-08","close":269.42999}
{"date":"1988-04-11","close":270.16}
{"date":"1988-04-12","close":271.37}
{"date":"1988-04-13","close":271.57999}
{"date":"1988-04-14","close":259.75}
{"date":"1988-04-15","close":259.76999}
{"date":"1988-04-18","close":259.20999}
{"date":"1988-04-19","close":257.92001}
{"date":"1988-04-20","close":256.13}
{"date":"1988-04-21","close":256.42001}
{"date":"1988-04-22","close":260.14002}
{"date":"1988-04-25","close":262.51001}
{"date":"1988-04-26","close":263.92999}
{"date":"1988-04-27","close":263.79999}
{"date":"1988-04-28","close":262.60998}
{"date":"1988-04-29","close":261.32999}
{"date":"1988-05-02","close":261.56}
{"date":"1988-05-03","close":263}
{"date":"1988-05-04","close":260.32001}
{"date":"1988-05-05","close":258.79001}
{"date":"1988-05-06","close":257.48001}
{"date":"1988-05-09","close":256.54001}
{"date":"1988-05-10","close":257.62}
{"date":"1988-05-11","close":253.31}
{"date":"1988-05-12","close":253.85001}
{"date":"1988-05-13","close":256.78}
{"date":"1988-05-16","close":258.70999}
{"date":"1988-05-17","close":255.39}
{"date":"1988-05-18","close":251.35001}
{"date":"1988-05-19","close":252.57001}
{"date":"1988-05-20","close":253.02}
{"date":"1988-05-23","close":250.83}
{"date":"1988-05-24","close":253.51}
{"date":"1988-05-25","close":253.76}
{"date":"1988-05-26","close":254.63001}
{"date":"1988-05-27","close":253.42}
{"date":"1988-05-31","close":262.16}
{"date":"1988-06-01","close":266.69}
{"date":"1988-06-02","close":265.32999}
{"date":"1988-06-03","close":266.45001}
{"date":"1988-06-06","close":267.04999}
{"date":"1988-06-07","close":265.17001}
{"date":"1988-06-08","close":271.51999}
{"date":"1988-06-09","close":270.20001}
{"date":"1988-06-10","close":271.26001}
{"date":"1988-06-13","close":271.42999}
{"date":"1988-06-14","close":274.29999}
{"date":"1988-06-15","close":274.45001}
{"date":"1988-06-16","close":269.76999}
{"date":"1988-06-17","close":270.67999}
{"date":"1988-06-20","close":268.94}
{"date":"1988-06-21","close":271.67001}
{"date":"1988-06-22","close":275.66}
{"date":"1988-06-23","close":274.82001}
{"date":"1988-06-24","close":273.78}
{"date":"1988-06-27","close":269.06}
{"date":"1988-06-28","close":272.31}
{"date":"1988-06-29","close":270.98001}
{"date":"1988-06-30","close":273.5}
{"date":"1988-07-01","close":271.78}
{"date":"1988-07-05","close":275.81}
{"date":"1988-07-06","close":272.01999}
{"date":"1988-07-07","close":271.78}
{"date":"1988-07-08","close":270.01999}
{"date":"1988-07-11","close":270.54999}
{"date":"1988-07-12","close":267.85001}
{"date":"1988-07-13","close":269.32001}
{"date":"1988-07-14","close":270.26001}
{"date":"1988-07-15","close":272.04999}
{"date":"1988-07-18","close":270.51001}
{"date":"1988-07-19","close":268.47}
{"date":"1988-07-20","close":270}
{"date":"1988-07-21","close":266.66}
{"date":"1988-07-22","close":263.5}
{"date":"1988-07-25","close":264.67999}
{"date":"1988-07-26","close":265.19}
{"date":"1988-07-27","close":262.5}
{"date":"1988-07-28","close":266.01999}
{"date":"1988-07-29","close":272.01999}
{"date":"1988-08-01","close":272.20999}
{"date":"1988-08-02","close":272.06}
{"date":"1988-08-03","close":272.98001}
{"date":"1988-08-04","close":271.92999}
{"date":"1988-08-05","close":271.14999}
{"date":"1988-08-08","close":269.98001}
{"date":"1988-08-09","close":266.48999}
{"date":"1988-08-10","close":261.89999}
{"date":"1988-08-11","close":262.75}
{"date":"1988-08-12","close":262.54999}
{"date":"1988-08-15","close":258.69}
{"date":"1988-08-16","close":260.56}
{"date":"1988-08-17","close":260.76999}
{"date":"1988-08-18","close":261.03}
{"date":"1988-08-19","close":260.23999}
{"date":"1988-08-22","close":256.98001}
{"date":"1988-08-23","close":257.09}
{"date":"1988-08-24","close":261.13}
{"date":"1988-08-25","close":259.17999}
{"date":"1988-08-26","close":259.67999}
{"date":"1988-08-29","close":262.32999}
{"date":"1988-08-30","close":262.51001}
{"date":"1988-08-31","close":261.51999}
{"date":"1988-09-01","close":258.35001}
{"date":"1988-09-02","close":264.48001}
{"date":"1988-09-06","close":265.59}
{"date":"1988-09-07","close":265.87}
{"date":"1988-09-08","close":265.88}
{"date":"1988-09-09","close":266.84}
{"date":"1988-09-12","close":266.47}
{"date":"1988-09-13","close":267.42999}
{"date":"1988-09-14","close":269.31}
{"date":"1988-09-15","close":268.13}
{"date":"1988-09-16","close":270.64999}
{"date":"1988-09-19","close":268.82001}
{"date":"1988-09-20","close":269.73001}
{"date":"1988-09-21","close":270.16}
{"date":"1988-09-22","close":269.17999}
{"date":"1988-09-23","close":269.76001}
{"date":"1988-09-26","close":268.88}
{"date":"1988-09-27","close":268.26001}
{"date":"1988-09-28","close":269.07999}
{"date":"1988-09-29","close":272.59}
{"date":"1988-09-30","close":271.91}
{"date":"1988-10-03","close":271.38}
{"date":"1988-10-04","close":270.62}
{"date":"1988-10-05","close":271.85998}
{"date":"1988-10-06","close":272.39002}
{"date":"1988-10-07","close":278.07001}
{"date":"1988-10-10","close":278.23999}
{"date":"1988-10-11","close":277.92999}
{"date":"1988-10-12","close":273.98001}
{"date":"1988-10-13","close":275.22}
{"date":"1988-10-14","close":275.5}
{"date":"1988-10-17","close":276.41}
{"date":"1988-10-18","close":279.38}
{"date":"1988-10-19","close":276.97}
{"date":"1988-10-20","close":282.88}
{"date":"1988-10-21","close":283.66}
{"date":"1988-10-24","close":282.28}
{"date":"1988-10-25","close":282.38}
{"date":"1988-10-26","close":281.38}
{"date":"1988-10-27","close":277.28}
{"date":"1988-10-28","close":278.53}
{"date":"1988-10-31","close":278.97}
{"date":"1988-11-01","close":279.06}
{"date":"1988-11-02","close":279.06}
{"date":"1988-11-03","close":279.20001}
{"date":"1988-11-04","close":276.31}
{"date":"1988-11-07","close":273.92999}
{"date":"1988-11-08","close":275.14999}
{"date":"1988-11-09","close":273.32999}
{"date":"1988-11-10","close":273.69}
{"date":"1988-11-11","close":267.92001}
{"date":"1988-11-14","close":267.72}
{"date":"1988-11-15","close":268.34}
{"date":"1988-11-16","close":263.82001}
{"date":"1988-11-17","close":264.60001}
{"date":"1988-11-18","close":266.47}
{"date":"1988-11-21","close":266.22}
{"date":"1988-11-22","close":267.20999}
{"date":"1988-11-23","close":269}
{"date":"1988-11-25","close":267.23001}
{"date":"1988-11-28","close":268.64002}
{"date":"1988-11-29","close":270.91}
{"date":"1988-11-30","close":273.70001}
{"date":"1988-12-01","close":272.48999}
{"date":"1988-12-02","close":271.81}
{"date":"1988-12-05","close":274.92999}
{"date":"1988-12-06","close":277.59}
{"date":"1988-12-07","close":278.13}
{"date":"1988-12-08","close":276.59}
{"date":"1988-12-09","close":277.03}
{"date":"1988-12-12","close":276.51999}
{"date":"1988-12-13","close":276.31}
{"date":"1988-12-14","close":275.31}
{"date":"1988-12-15","close":274.28}
{"date":"1988-12-16","close":276.29001}
{"date":"1988-12-19","close":278.91}
{"date":"1988-12-20","close":277.47}
{"date":"1988-12-21","close":277.38}
{"date":"1988-12-22","close":276.87}
{"date":"1988-12-23","close":277.87}
{"date":"1988-12-27","close":276.82999}
{"date":"1988-12-28","close":277.07999}
{"date":"1988-12-29","close":279.39999}
{"date":"1988-12-30","close":277.72}
{"date":"1989-01-03","close":275.31}
{"date":"1989-01-04","close":279.42999}
{"date":"1989-01-05","close":280.01001}
{"date":"1989-01-06","close":280.67001}
{"date":"1989-01-09","close":280.98001}
{"date":"1989-01-10","close":280.38}
{"date":"1989-01-11","close":282.01001}
{"date":"1989-01-12","close":283.17001}
{"date":"1989-01-13","close":283.87}
{"date":"1989-01-16","close":284.14002}
{"date":"1989-01-17","close":283.54999}
{"date":"1989-01-18","close":286.53}
{"date":"1989-01-19","close":286.91}
{"date":"1989-01-20","close":286.63}
{"date":"1989-01-23","close":284.5}
{"date":"1989-01-24","close":288.48999}
{"date":"1989-01-25","close":289.14002}
{"date":"1989-01-26","close":291.69}
{"date":"1989-01-27","close":293.82001}
{"date":"1989-01-30","close":294.98999}
{"date":"1989-01-31","close":297.47}
{"date":"1989-02-01","close":297.09}
{"date":"1989-02-02","close":296.84}
{"date":"1989-02-03","close":296.97}
{"date":"1989-02-06","close":296.04001}
{"date":"1989-02-07","close":299.63}
{"date":"1989-02-08","close":298.64999}
{"date":"1989-02-09","close":296.06}
{"date":"1989-02-10","close":292.01999}
{"date":"1989-02-13","close":292.54001}
{"date":"1989-02-14","close":291.81}
{"date":"1989-02-15","close":294.23999}
{"date":"1989-02-16","close":294.81}
{"date":"1989-02-17","close":296.76001}
{"date":"1989-02-21","close":295.98001}
{"date":"1989-02-22","close":290.91}
{"date":"1989-02-23","close":292.04999}
{"date":"1989-02-24","close":287.13}
{"date":"1989-02-27","close":287.82001}
{"date":"1989-02-28","close":288.85998}
{"date":"1989-03-01","close":287.10998}
{"date":"1989-03-02","close":289.95001}
{"date":"1989-03-03","close":291.17999}
{"date":"1989-03-06","close":294.81}
{"date":"1989-03-07","close":293.87}
{"date":"1989-03-08","close":294.07999}
{"date":"1989-03-09","close":293.92999}
{"date":"1989-03-10","close":292.88}
{"date":"1989-03-13","close":295.32001}
{"date":"1989-03-14","close":295.14002}
{"date":"1989-03-15","close":296.67001}
{"date":"1989-03-16","close":299.44}
{"date":"1989-03-17","close":292.69}
{"date":"1989-03-20","close":289.92001}
{"date":"1989-03-21","close":291.32999}
{"date":"1989-03-22","close":290.48999}
{"date":"1989-03-23","close":288.98001}
{"date":"1989-03-27","close":290.57001}
{"date":"1989-03-28","close":291.59}
{"date":"1989-03-29","close":292.35001}
{"date":"1989-03-30","close":292.51999}
{"date":"1989-03-31","close":294.87}
{"date":"1989-04-03","close":296.39002}
{"date":"1989-04-04","close":295.31}
{"date":"1989-04-05","close":296.23999}
{"date":"1989-04-06","close":295.29001}
{"date":"1989-04-07","close":297.16}
{"date":"1989-04-10","close":297.10998}
{"date":"1989-04-11","close":298.48999}
{"date":"1989-04-12","close":298.98999}
{"date":"1989-04-13","close":296.39999}
{"date":"1989-04-14","close":301.35998}
{"date":"1989-04-17","close":301.72}
{"date":"1989-04-18","close":306.01999}
{"date":"1989-04-19","close":307.14999}
{"date":"1989-04-20","close":306.19}
{"date":"1989-04-21","close":309.60998}
{"date":"1989-04-24","close":308.69}
{"date":"1989-04-25","close":306.75}
{"date":"1989-04-26","close":306.92999}
{"date":"1989-04-27","close":309.57999}
{"date":"1989-04-28","close":309.64002}
{"date":"1989-05-01","close":309.12}
{"date":"1989-05-02","close":308.12}
{"date":"1989-05-03","close":308.16}
{"date":"1989-05-04","close":307.76999}
{"date":"1989-05-05","close":307.60998}
{"date":"1989-05-08","close":306}
{"date":"1989-05-09","close":305.19}
{"date":"1989-05-10","close":305.79999}
{"date":"1989-05-11","close":306.95001}
{"date":"1989-05-12","close":313.84}
{"date":"1989-05-15","close":316.16}
{"date":"1989-05-16","close":315.28}
{"date":"1989-05-17","close":317.48001}
{"date":"1989-05-18","close":317.97}
{"date":"1989-05-19","close":321.23999}
{"date":"1989-05-22","close":321.98001}
{"date":"1989-05-23","close":318.32001}
{"date":"1989-05-24","close":319.14002}
{"date":"1989-05-25","close":319.17001}
{"date":"1989-05-26","close":321.59}
{"date":"1989-05-30","close":319.04999}
{"date":"1989-05-31","close":320.51999}
{"date":"1989-06-01","close":321.97}
{"date":"1989-06-02","close":325.51999}
{"date":"1989-06-05","close":322.03}
{"date":"1989-06-06","close":324.23999}
{"date":"1989-06-07","close":326.95001}
{"date":"1989-06-08","close":326.75}
{"date":"1989-06-09","close":326.69}
{"date":"1989-06-12","close":326.23999}
{"date":"1989-06-13","close":323.91}
{"date":"1989-06-14","close":323.82999}
{"date":"1989-06-15","close":320.07999}
{"date":"1989-06-16","close":321.35001}
{"date":"1989-06-19","close":321.89002}
{"date":"1989-06-20","close":321.25}
{"date":"1989-06-21","close":320.48001}
{"date":"1989-06-22","close":322.32001}
{"date":"1989-06-23","close":328}
{"date":"1989-06-26","close":326.60001}
{"date":"1989-06-27","close":328.44}
{"date":"1989-06-28","close":325.81}
{"date":"1989-06-29","close":319.67999}
{"date":"1989-06-30","close":317.98001}
{"date":"1989-07-03","close":319.23001}
{"date":"1989-07-05","close":320.64002}
{"date":"1989-07-06","close":321.54999}
{"date":"1989-07-07","close":324.91}
{"date":"1989-07-10","close":327.07001}
{"date":"1989-07-11","close":328.78}
{"date":"1989-07-12","close":329.81}
{"date":"1989-07-13","close":329.95001}
{"date":"1989-07-14","close":331.84}
{"date":"1989-07-17","close":332.44}
{"date":"1989-07-18","close":331.35001}
{"date":"1989-07-19","close":335.73001}
{"date":"1989-07-20","close":333.51001}
{"date":"1989-07-21","close":335.89999}
{"date":"1989-07-24","close":333.67001}
{"date":"1989-07-25","close":333.88}
{"date":"1989-07-26","close":338.04999}
{"date":"1989-07-27","close":341.98999}
{"date":"1989-07-28","close":342.14999}
{"date":"1989-07-31","close":346.07999}
{"date":"1989-08-01","close":343.75}
{"date":"1989-08-02","close":344.34}
{"date":"1989-08-03","close":344.73999}
{"date":"1989-08-04","close":343.92001}
{"date":"1989-08-07","close":349.41}
{"date":"1989-08-08","close":349.35001}
{"date":"1989-08-09","close":346.94}
{"date":"1989-08-10","close":348.25}
{"date":"1989-08-11","close":344.73999}
{"date":"1989-08-14","close":343.06}
{"date":"1989-08-15","close":344.70999}
{"date":"1989-08-16","close":345.66}
{"date":"1989-08-17","close":344.45001}
{"date":"1989-08-18","close":346.03}
{"date":"1989-08-21","close":340.67001}
{"date":"1989-08-22","close":341.19}
{"date":"1989-08-23","close":344.70001}
{"date":"1989-08-24","close":351.51999}
{"date":"1989-08-25","close":350.51999}
{"date":"1989-08-28","close":352.09}
{"date":"1989-08-29","close":349.84}
{"date":"1989-08-30","close":350.64999}
{"date":"1989-08-31","close":351.45001}
{"date":"1989-09-01","close":353.73001}
{"date":"1989-09-05","close":352.56}
{"date":"1989-09-06","close":349.23999}
{"date":"1989-09-07","close":348.35001}
{"date":"1989-09-08","close":348.76001}
{"date":"1989-09-11","close":347.66}
{"date":"1989-09-12","close":348.70001}
{"date":"1989-09-13","close":345.45999}
{"date":"1989-09-14","close":343.16}
{"date":"1989-09-15","close":345.06}
{"date":"1989-09-18","close":346.73001}
{"date":"1989-09-19","close":346.54999}
{"date":"1989-09-20","close":346.47}
{"date":"1989-09-21","close":345.70001}
{"date":"1989-09-22","close":347.04999}
{"date":"1989-09-25","close":344.23001}
{"date":"1989-09-26","close":344.32999}
{"date":"1989-09-27","close":345.10001}
{"date":"1989-09-28","close":348.60001}
{"date":"1989-09-29","close":349.14999}
{"date":"1989-10-02","close":350.87}
{"date":"1989-10-03","close":354.70999}
{"date":"1989-10-04","close":356.94}
{"date":"1989-10-05","close":356.97}
{"date":"1989-10-06","close":358.78}
{"date":"1989-10-09","close":359.79999}
{"date":"1989-10-10","close":359.13}
{"date":"1989-10-11","close":356.98999}
{"date":"1989-10-12","close":355.39002}
{"date":"1989-10-13","close":333.64999}
{"date":"1989-10-16","close":342.85001}
{"date":"1989-10-17","close":341.16}
{"date":"1989-10-18","close":341.76001}
{"date":"1989-10-19","close":347.13}
{"date":"1989-10-20","close":347.16}
{"date":"1989-10-23","close":344.82999}
{"date":"1989-10-24","close":343.70001}
{"date":"1989-10-25","close":342.5}
{"date":"1989-10-26","close":337.92999}
{"date":"1989-10-27","close":335.06}
{"date":"1989-10-30","close":335.07001}
{"date":"1989-10-31","close":340.35998}
{"date":"1989-11-01","close":341.20001}
{"date":"1989-11-02","close":338.48001}
{"date":"1989-11-03","close":337.62}
{"date":"1989-11-06","close":332.60998}
{"date":"1989-11-07","close":334.81}
{"date":"1989-11-08","close":338.14999}
{"date":"1989-11-09","close":336.57001}
{"date":"1989-11-10","close":339.10001}
{"date":"1989-11-13","close":339.54999}
{"date":"1989-11-14","close":337.98999}
{"date":"1989-11-15","close":340.54001}
{"date":"1989-11-16","close":340.57999}
{"date":"1989-11-17","close":341.60998}
{"date":"1989-11-20","close":339.35001}
{"date":"1989-11-21","close":339.59}
{"date":"1989-11-22","close":341.91}
{"date":"1989-11-24","close":343.97}
{"date":"1989-11-27","close":345.60998}
{"date":"1989-11-28","close":345.76999}
{"date":"1989-11-29","close":343.60001}
{"date":"1989-11-30","close":345.98999}
{"date":"1989-12-01","close":350.63}
{"date":"1989-12-04","close":351.41}
{"date":"1989-12-05","close":349.57999}
{"date":"1989-12-06","close":348.54999}
{"date":"1989-12-07","close":347.59}
{"date":"1989-12-08","close":348.69}
{"date":"1989-12-11","close":348.56}
{"date":"1989-12-12","close":351.73001}
{"date":"1989-12-13","close":352.75}
{"date":"1989-12-14","close":350.92999}
{"date":"1989-12-15","close":350.14002}
{"date":"1989-12-18","close":343.69}
{"date":"1989-12-19","close":342.45999}
{"date":"1989-12-20","close":342.84}
{"date":"1989-12-21","close":344.78}
{"date":"1989-12-22","close":347.42001}
{"date":"1989-12-26","close":346.81}
{"date":"1989-12-27","close":348.81}
{"date":"1989-12-28","close":350.67001}
{"date":"1989-12-29","close":353.39999}
{"date":"1990-01-02","close":359.69}
{"date":"1990-01-03","close":358.76001}
{"date":"1990-01-04","close":355.67001}
{"date":"1990-01-05","close":352.20001}
{"date":"1990-01-08","close":353.79001}
{"date":"1990-01-09","close":349.62}
{"date":"1990-01-10","close":347.31}
{"date":"1990-01-11","close":348.53}
{"date":"1990-01-12","close":339.92999}
{"date":"1990-01-15","close":337}
{"date":"1990-01-16","close":340.75}
{"date":"1990-01-17","close":337.39999}
{"date":"1990-01-18","close":338.19}
{"date":"1990-01-19","close":339.14999}
{"date":"1990-01-22","close":330.38}
{"date":"1990-01-23","close":331.60998}
{"date":"1990-01-24","close":330.26001}
{"date":"1990-01-25","close":326.07999}
{"date":"1990-01-26","close":325.79999}
{"date":"1990-01-29","close":325.20001}
{"date":"1990-01-30","close":322.98001}
{"date":"1990-01-31","close":329.07999}
{"date":"1990-02-01","close":328.79001}
{"date":"1990-02-02","close":330.92001}
{"date":"1990-02-05","close":331.85001}
{"date":"1990-02-06","close":329.66}
{"date":"1990-02-07","close":333.75}
{"date":"1990-02-08","close":332.95999}
{"date":"1990-02-09","close":333.62}
{"date":"1990-02-12","close":330.07999}
{"date":"1990-02-13","close":331.01999}
{"date":"1990-02-14","close":332.01001}
{"date":"1990-02-15","close":334.89002}
{"date":"1990-02-16","close":332.72}
{"date":"1990-02-20","close":327.98999}
{"date":"1990-02-21","close":327.67001}
{"date":"1990-02-22","close":325.70001}
{"date":"1990-02-23","close":324.14999}
{"date":"1990-02-26","close":328.67001}
{"date":"1990-02-27","close":330.26001}
{"date":"1990-02-28","close":331.89002}
{"date":"1990-03-01","close":332.73999}
{"date":"1990-03-02","close":335.54001}
{"date":"1990-03-05","close":333.73999}
{"date":"1990-03-06","close":337.92999}
{"date":"1990-03-07","close":336.95001}
{"date":"1990-03-08","close":340.26999}
{"date":"1990-03-09","close":337.92999}
{"date":"1990-03-12","close":338.67001}
{"date":"1990-03-13","close":336}
{"date":"1990-03-14","close":336.87}
{"date":"1990-03-15","close":338.07001}
{"date":"1990-03-16","close":341.91}
{"date":"1990-03-19","close":343.53}
{"date":"1990-03-20","close":341.57001}
{"date":"1990-03-21","close":339.73999}
{"date":"1990-03-22","close":335.69}
{"date":"1990-03-23","close":337.22}
{"date":"1990-03-26","close":337.63}
{"date":"1990-03-27","close":341.5}
{"date":"1990-03-28","close":342}
{"date":"1990-03-29","close":340.79001}
{"date":"1990-03-30","close":339.94}
{"date":"1990-04-02","close":338.70001}
{"date":"1990-04-03","close":343.64002}
{"date":"1990-04-04","close":341.09}
{"date":"1990-04-05","close":340.73001}
{"date":"1990-04-06","close":340.07999}
{"date":"1990-04-09","close":341.37}
{"date":"1990-04-10","close":342.07001}
{"date":"1990-04-11","close":341.92001}
{"date":"1990-04-12","close":344.34}
{"date":"1990-04-16","close":344.73999}
{"date":"1990-04-17","close":344.67999}
{"date":"1990-04-18","close":340.72}
{"date":"1990-04-19","close":338.09}
{"date":"1990-04-20","close":335.12}
{"date":"1990-04-23","close":331.04999}
{"date":"1990-04-24","close":330.35998}
{"date":"1990-04-25","close":332.03}
{"date":"1990-04-26","close":332.92001}
{"date":"1990-04-27","close":329.10998}
{"date":"1990-04-30","close":330.79999}
{"date":"1990-05-01","close":332.25}
{"date":"1990-05-02","close":334.48001}
{"date":"1990-05-03","close":335.57001}
{"date":"1990-05-04","close":338.39002}
{"date":"1990-05-07","close":340.53}
{"date":"1990-05-08","close":342.01001}
{"date":"1990-05-09","close":342.85998}
{"date":"1990-05-10","close":343.82001}
{"date":"1990-05-11","close":352}
{"date":"1990-05-14","close":354.75}
{"date":"1990-05-15","close":354.28}
{"date":"1990-05-16","close":354}
{"date":"1990-05-17","close":354.47}
{"date":"1990-05-18","close":354.64002}
{"date":"1990-05-21","close":358}
{"date":"1990-05-22","close":358.42999}
{"date":"1990-05-23","close":359.29001}
{"date":"1990-05-24","close":358.41}
{"date":"1990-05-25","close":354.57999}
{"date":"1990-05-29","close":360.64999}
{"date":"1990-05-30","close":360.85998}
{"date":"1990-05-31","close":361.23001}
{"date":"1990-06-01","close":363.16}
{"date":"1990-06-04","close":367.39999}
{"date":"1990-06-05","close":366.64002}
{"date":"1990-06-06","close":364.95999}
{"date":"1990-06-07","close":363.14999}
{"date":"1990-06-08","close":358.70999}
{"date":"1990-06-11","close":361.63}
{"date":"1990-06-12","close":366.25}
{"date":"1990-06-13","close":364.89999}
{"date":"1990-06-14","close":362.89999}
{"date":"1990-06-15","close":362.91}
{"date":"1990-06-18","close":356.88}
{"date":"1990-06-19","close":358.47}
{"date":"1990-06-20","close":359.10001}
{"date":"1990-06-21","close":360.47}
{"date":"1990-06-22","close":355.42999}
{"date":"1990-06-25","close":352.31}
{"date":"1990-06-26","close":352.06}
{"date":"1990-06-27","close":355.14002}
{"date":"1990-06-28","close":357.63}
{"date":"1990-06-29","close":358.01999}
{"date":"1990-07-02","close":359.54001}
{"date":"1990-07-03","close":360.16}
{"date":"1990-07-05","close":355.67999}
{"date":"1990-07-06","close":358.42001}
{"date":"1990-07-09","close":359.51999}
{"date":"1990-07-10","close":356.48999}
{"date":"1990-07-11","close":361.23001}
{"date":"1990-07-12","close":365.44}
{"date":"1990-07-13","close":367.31}
{"date":"1990-07-16","close":368.95001}
{"date":"1990-07-17","close":367.51999}
{"date":"1990-07-18","close":364.22}
{"date":"1990-07-19","close":365.32001}
{"date":"1990-07-20","close":361.60998}
{"date":"1990-07-23","close":355.31}
{"date":"1990-07-24","close":355.79001}
{"date":"1990-07-25","close":357.09}
{"date":"1990-07-26","close":355.91}
{"date":"1990-07-27","close":353.44}
{"date":"1990-07-30","close":355.54999}
{"date":"1990-07-31","close":356.14999}
{"date":"1990-08-01","close":355.51999}
{"date":"1990-08-02","close":351.48001}
{"date":"1990-08-03","close":344.85998}
{"date":"1990-08-06","close":334.42999}
{"date":"1990-08-07","close":334.82999}
{"date":"1990-08-08","close":338.35001}
{"date":"1990-08-09","close":339.94}
{"date":"1990-08-10","close":335.51999}
{"date":"1990-08-13","close":338.84}
{"date":"1990-08-14","close":339.39002}
{"date":"1990-08-15","close":340.06}
{"date":"1990-08-16","close":332.39002}
{"date":"1990-08-17","close":327.82999}
{"date":"1990-08-20","close":328.51001}
{"date":"1990-08-21","close":321.85998}
{"date":"1990-08-22","close":316.54999}
{"date":"1990-08-23","close":307.06}
{"date":"1990-08-24","close":311.51001}
{"date":"1990-08-27","close":321.44}
{"date":"1990-08-28","close":321.34}
{"date":"1990-08-29","close":324.19}
{"date":"1990-08-30","close":318.70999}
{"date":"1990-08-31","close":322.56}
{"date":"1990-09-04","close":323.09}
{"date":"1990-09-05","close":324.39002}
{"date":"1990-09-06","close":320.45999}
{"date":"1990-09-07","close":323.39999}
{"date":"1990-09-10","close":321.63}
{"date":"1990-09-11","close":321.04001}
{"date":"1990-09-12","close":322.54001}
{"date":"1990-09-13","close":318.64999}
{"date":"1990-09-14","close":316.82999}
{"date":"1990-09-17","close":317.76999}
{"date":"1990-09-18","close":318.60001}
{"date":"1990-09-19","close":316.60001}
{"date":"1990-09-20","close":311.48001}
{"date":"1990-09-21","close":311.32001}
{"date":"1990-09-24","close":304.59}
{"date":"1990-09-25","close":308.26001}
{"date":"1990-09-26","close":305.06}
{"date":"1990-09-27","close":300.97}
{"date":"1990-09-28","close":306.04999}
{"date":"1990-10-01","close":314.94}
{"date":"1990-10-02","close":315.20999}
{"date":"1990-10-03","close":311.39999}
{"date":"1990-10-04","close":312.69}
{"date":"1990-10-05","close":311.5}
{"date":"1990-10-08","close":313.48001}
{"date":"1990-10-09","close":305.10001}
{"date":"1990-10-10","close":300.39002}
{"date":"1990-10-11","close":295.45999}
{"date":"1990-10-12","close":300.03}
{"date":"1990-10-15","close":303.23001}
{"date":"1990-10-16","close":298.92001}
{"date":"1990-10-17","close":298.76001}
{"date":"1990-10-18","close":305.73999}
{"date":"1990-10-19","close":312.48001}
{"date":"1990-10-22","close":314.76001}
{"date":"1990-10-23","close":312.35998}
{"date":"1990-10-24","close":312.60001}
{"date":"1990-10-25","close":310.17001}
{"date":"1990-10-26","close":304.70999}
{"date":"1990-10-29","close":301.88}
{"date":"1990-10-30","close":304.06}
{"date":"1990-10-31","close":304}
{"date":"1990-11-01","close":307.01999}
{"date":"1990-11-02","close":311.85001}
{"date":"1990-11-05","close":314.59}
{"date":"1990-11-06","close":311.62}
{"date":"1990-11-07","close":306.01001}
{"date":"1990-11-08","close":307.60998}
{"date":"1990-11-09","close":313.73999}
{"date":"1990-11-12","close":319.48001}
{"date":"1990-11-13","close":317.67001}
{"date":"1990-11-14","close":320.39999}
{"date":"1990-11-15","close":317.01999}
{"date":"1990-11-16","close":317.12}
{"date":"1990-11-19","close":319.34}
{"date":"1990-11-20","close":315.31}
{"date":"1990-11-21","close":316.03}
{"date":"1990-11-23","close":315.10001}
{"date":"1990-11-26","close":316.51001}
{"date":"1990-11-27","close":318.10001}
{"date":"1990-11-28","close":317.95001}
{"date":"1990-11-29","close":316.42001}
{"date":"1990-11-30","close":322.22}
{"date":"1990-12-03","close":324.10001}
{"date":"1990-12-04","close":326.35001}
{"date":"1990-12-05","close":329.92001}
{"date":"1990-12-06","close":329.07001}
{"date":"1990-12-07","close":327.75}
{"date":"1990-12-10","close":328.89002}
{"date":"1990-12-11","close":326.44}
{"date":"1990-12-12","close":330.19}
{"date":"1990-12-13","close":329.34}
{"date":"1990-12-14","close":326.82001}
{"date":"1990-12-17","close":326.01999}
{"date":"1990-12-18","close":330.04999}
{"date":"1990-12-19","close":330.20001}
{"date":"1990-12-20","close":330.12}
{"date":"1990-12-21","close":331.75}
{"date":"1990-12-24","close":329.89999}
{"date":"1990-12-26","close":330.85001}
{"date":"1990-12-27","close":328.29001}
{"date":"1990-12-28","close":328.72}
{"date":"1990-12-31","close":330.22}
{"date":"1991-01-02","close":326.45001}
{"date":"1991-01-03","close":321.91}
{"date":"1991-01-04","close":321}
{"date":"1991-01-07","close":315.44}
{"date":"1991-01-08","close":314.89999}
{"date":"1991-01-09","close":311.48999}
{"date":"1991-01-10","close":314.53}
{"date":"1991-01-11","close":315.23001}
{"date":"1991-01-14","close":312.48999}
{"date":"1991-01-15","close":313.73001}
{"date":"1991-01-16","close":316.17001}
{"date":"1991-01-17","close":327.97}
{"date":"1991-01-18","close":332.23001}
{"date":"1991-01-21","close":331.06}
{"date":"1991-01-22","close":328.31}
{"date":"1991-01-23","close":330.20999}
{"date":"1991-01-24","close":334.78}
{"date":"1991-01-25","close":336.07001}
{"date":"1991-01-28","close":336.03}
{"date":"1991-01-29","close":335.84}
{"date":"1991-01-30","close":340.91}
{"date":"1991-01-31","close":343.92999}
{"date":"1991-02-01","close":343.04999}
{"date":"1991-02-04","close":348.34}
{"date":"1991-02-05","close":351.26001}
{"date":"1991-02-06","close":358.07001}
{"date":"1991-02-07","close":356.51999}
{"date":"1991-02-08","close":359.35001}
{"date":"1991-02-11","close":368.57999}
{"date":"1991-02-12","close":365.5}
{"date":"1991-02-13","close":369.01999}
{"date":"1991-02-14","close":364.22}
{"date":"1991-02-15","close":369.06}
{"date":"1991-02-19","close":369.39002}
{"date":"1991-02-20","close":365.14002}
{"date":"1991-02-21","close":364.97}
{"date":"1991-02-22","close":365.64999}
{"date":"1991-02-25","close":367.26001}
{"date":"1991-02-26","close":362.81}
{"date":"1991-02-27","close":367.73999}
{"date":"1991-02-28","close":367.07001}
{"date":"1991-03-01","close":370.47}
{"date":"1991-03-04","close":369.32999}
{"date":"1991-03-05","close":376.72}
{"date":"1991-03-06","close":376.17001}
{"date":"1991-03-07","close":375.91}
{"date":"1991-03-08","close":374.95001}
{"date":"1991-03-11","close":372.95999}
{"date":"1991-03-12","close":370.03}
{"date":"1991-03-13","close":374.57001}
{"date":"1991-03-14","close":373.5}
{"date":"1991-03-15","close":373.59}
{"date":"1991-03-18","close":372.10998}
{"date":"1991-03-19","close":366.59}
{"date":"1991-03-20","close":367.92001}
{"date":"1991-03-21","close":366.57999}
{"date":"1991-03-22","close":367.48001}
{"date":"1991-03-25","close":369.82999}
{"date":"1991-03-26","close":376.29999}
{"date":"1991-03-27","close":375.35001}
{"date":"1991-03-28","close":375.22}
{"date":"1991-04-01","close":371.29999}
{"date":"1991-04-02","close":379.5}
{"date":"1991-04-03","close":378.94}
{"date":"1991-04-04","close":379.76999}
{"date":"1991-04-05","close":375.35998}
{"date":"1991-04-08","close":378.66}
{"date":"1991-04-09","close":373.56}
{"date":"1991-04-10","close":373.14999}
{"date":"1991-04-11","close":377.63}
{"date":"1991-04-12","close":380.39999}
{"date":"1991-04-15","close":381.19}
{"date":"1991-04-16","close":387.62}
{"date":"1991-04-17","close":390.45001}
{"date":"1991-04-18","close":388.45999}
{"date":"1991-04-19","close":384.20001}
{"date":"1991-04-22","close":380.95001}
{"date":"1991-04-23","close":381.76001}
{"date":"1991-04-24","close":382.76001}
{"date":"1991-04-25","close":379.25}
{"date":"1991-04-26","close":379.01999}
{"date":"1991-04-29","close":373.66}
{"date":"1991-04-30","close":375.34}
{"date":"1991-05-01","close":380.29001}
{"date":"1991-05-02","close":380.51999}
{"date":"1991-05-03","close":380.79999}
{"date":"1991-05-06","close":380.07999}
{"date":"1991-05-07","close":377.32001}
{"date":"1991-05-08","close":378.51001}
{"date":"1991-05-09","close":383.25}
{"date":"1991-05-10","close":375.73999}
{"date":"1991-05-13","close":376.76001}
{"date":"1991-05-14","close":371.62}
{"date":"1991-05-15","close":368.57001}
{"date":"1991-05-16","close":372.19}
{"date":"1991-05-17","close":372.39002}
{"date":"1991-05-20","close":372.28}
{"date":"1991-05-21","close":375.35001}
{"date":"1991-05-22","close":376.19}
{"date":"1991-05-23","close":374.95999}
{"date":"1991-05-24","close":377.48999}
{"date":"1991-05-28","close":381.94}
{"date":"1991-05-29","close":382.79001}
{"date":"1991-05-30","close":386.95999}
{"date":"1991-05-31","close":389.82999}
{"date":"1991-06-03","close":388.06}
{"date":"1991-06-04","close":387.73999}
{"date":"1991-06-05","close":385.09}
{"date":"1991-06-06","close":383.63}
{"date":"1991-06-07","close":379.42999}
{"date":"1991-06-10","close":378.57001}
{"date":"1991-06-11","close":381.04999}
{"date":"1991-06-12","close":376.64999}
{"date":"1991-06-13","close":377.63}
{"date":"1991-06-14","close":382.29001}
{"date":"1991-06-17","close":380.13}
{"date":"1991-06-18","close":378.59}
{"date":"1991-06-19","close":375.09}
{"date":"1991-06-20","close":375.42001}
{"date":"1991-06-21","close":377.75}
{"date":"1991-06-24","close":370.94}
{"date":"1991-06-25","close":370.64999}
{"date":"1991-06-26","close":371.59}
{"date":"1991-06-27","close":374.39999}
{"date":"1991-06-28","close":371.16}
{"date":"1991-07-01","close":377.92001}
{"date":"1991-07-02","close":377.47}
{"date":"1991-07-03","close":373.32999}
{"date":"1991-07-05","close":374.07999}
{"date":"1991-07-08","close":377.94}
{"date":"1991-07-09","close":376.10998}
{"date":"1991-07-10","close":375.73999}
{"date":"1991-07-11","close":376.97}
{"date":"1991-07-12","close":380.25}
{"date":"1991-07-15","close":382.39002}
{"date":"1991-07-16","close":381.54001}
{"date":"1991-07-17","close":381.17999}
{"date":"1991-07-18","close":385.37}
{"date":"1991-07-19","close":384.22}
{"date":"1991-07-22","close":382.88}
{"date":"1991-07-23","close":379.42001}
{"date":"1991-07-24","close":378.64002}
{"date":"1991-07-25","close":380.95999}
{"date":"1991-07-26","close":380.92999}
{"date":"1991-07-29","close":383.14999}
{"date":"1991-07-30","close":386.69}
{"date":"1991-07-31","close":387.81}
{"date":"1991-08-01","close":387.12}
{"date":"1991-08-02","close":387.17999}
{"date":"1991-08-05","close":385.06}
{"date":"1991-08-06","close":390.62}
{"date":"1991-08-07","close":390.56}
{"date":"1991-08-08","close":389.32001}
{"date":"1991-08-09","close":387.12}
{"date":"1991-08-12","close":388.01999}
{"date":"1991-08-13","close":389.62}
{"date":"1991-08-14","close":389.89999}
{"date":"1991-08-15","close":389.32999}
{"date":"1991-08-16","close":385.57999}
{"date":"1991-08-19","close":376.47}
{"date":"1991-08-20","close":379.42999}
{"date":"1991-08-21","close":390.59}
{"date":"1991-08-22","close":391.32999}
{"date":"1991-08-23","close":394.17001}
{"date":"1991-08-26","close":393.85001}
{"date":"1991-08-27","close":393.06}
{"date":"1991-08-28","close":396.64002}
{"date":"1991-08-29","close":396.47}
{"date":"1991-08-30","close":395.42999}
{"date":"1991-09-03","close":392.14999}
{"date":"1991-09-04","close":389.97}
{"date":"1991-09-05","close":389.14002}
{"date":"1991-09-06","close":389.10001}
{"date":"1991-09-09","close":388.57001}
{"date":"1991-09-10","close":384.56}
{"date":"1991-09-11","close":385.09}
{"date":"1991-09-12","close":387.34}
{"date":"1991-09-13","close":383.59}
{"date":"1991-09-16","close":385.78}
{"date":"1991-09-17","close":385.5}
{"date":"1991-09-18","close":386.94}
{"date":"1991-09-19","close":387.56}
{"date":"1991-09-20","close":387.92001}
{"date":"1991-09-23","close":385.92001}
{"date":"1991-09-24","close":387.70999}
{"date":"1991-09-25","close":386.88}
{"date":"1991-09-26","close":386.48999}
{"date":"1991-09-27","close":385.89999}
{"date":"1991-09-30","close":387.85998}
{"date":"1991-10-01","close":389.20001}
{"date":"1991-10-02","close":388.26001}
{"date":"1991-10-03","close":384.47}
{"date":"1991-10-04","close":381.25}
{"date":"1991-10-07","close":379.5}
{"date":"1991-10-08","close":380.67001}
{"date":"1991-10-09","close":376.79999}
{"date":"1991-10-10","close":380.54999}
{"date":"1991-10-11","close":381.45001}
{"date":"1991-10-14","close":386.47}
{"date":"1991-10-15","close":391.01001}
{"date":"1991-10-16","close":392.79999}
{"date":"1991-10-17","close":391.92001}
{"date":"1991-10-18","close":392.5}
{"date":"1991-10-21","close":390.01999}
{"date":"1991-10-22","close":387.82999}
{"date":"1991-10-23","close":387.94}
{"date":"1991-10-24","close":385.07001}
{"date":"1991-10-25","close":384.20001}
{"date":"1991-10-28","close":389.51999}
{"date":"1991-10-29","close":391.48001}
{"date":"1991-10-30","close":392.95999}
{"date":"1991-10-31","close":392.45001}
{"date":"1991-11-01","close":391.32001}
{"date":"1991-11-04","close":390.28}
{"date":"1991-11-05","close":388.70999}
{"date":"1991-11-06","close":389.97}
{"date":"1991-11-07","close":393.72}
{"date":"1991-11-08","close":392.89002}
{"date":"1991-11-11","close":393.12}
{"date":"1991-11-12","close":396.73999}
{"date":"1991-11-13","close":397.41}
{"date":"1991-11-14","close":397.14999}
{"date":"1991-11-15","close":382.62}
{"date":"1991-11-18","close":385.23999}
{"date":"1991-11-19","close":379.42001}
{"date":"1991-11-20","close":378.53}
{"date":"1991-11-21","close":380.06}
{"date":"1991-11-22","close":376.14002}
{"date":"1991-11-25","close":375.34}
{"date":"1991-11-26","close":377.95999}
{"date":"1991-11-27","close":376.54999}
{"date":"1991-11-29","close":375.22}
{"date":"1991-12-02","close":381.39999}
{"date":"1991-12-03","close":380.95999}
{"date":"1991-12-04","close":380.07001}
{"date":"1991-12-05","close":377.39002}
{"date":"1991-12-06","close":379.10001}
{"date":"1991-12-09","close":378.26001}
{"date":"1991-12-10","close":377.89999}
{"date":"1991-12-11","close":377.70001}
{"date":"1991-12-12","close":381.54999}
{"date":"1991-12-13","close":384.47}
{"date":"1991-12-16","close":384.45999}
{"date":"1991-12-17","close":382.73999}
{"date":"1991-12-18","close":383.48001}
{"date":"1991-12-19","close":382.51999}
{"date":"1991-12-20","close":387.04001}
{"date":"1991-12-23","close":396.82001}
{"date":"1991-12-24","close":399.32999}
{"date":"1991-12-26","close":404.84}
{"date":"1991-12-27","close":406.45999}
{"date":"1991-12-30","close":415.14002}
{"date":"1991-12-31","close":417.09}
{"date":"1992-01-02","close":417.26001}
{"date":"1992-01-03","close":419.34}
{"date":"1992-01-06","close":417.95999}
{"date":"1992-01-07","close":417.39999}
{"date":"1992-01-08","close":418.10001}
{"date":"1992-01-09","close":417.60998}
{"date":"1992-01-10","close":415.10001}
{"date":"1992-01-13","close":414.34}
{"date":"1992-01-14","close":420.44}
{"date":"1992-01-15","close":420.76999}
{"date":"1992-01-16","close":418.20999}
{"date":"1992-01-17","close":418.85998}
{"date":"1992-01-20","close":416.35998}
{"date":"1992-01-21","close":412.64002}
{"date":"1992-01-22","close":418.13}
{"date":"1992-01-23","close":414.95999}
{"date":"1992-01-24","close":415.48001}
{"date":"1992-01-27","close":414.98999}
{"date":"1992-01-28","close":414.95999}
{"date":"1992-01-29","close":410.34}
{"date":"1992-01-30","close":411.62}
{"date":"1992-01-31","close":408.78}
{"date":"1992-02-03","close":409.53}
{"date":"1992-02-04","close":413.85001}
{"date":"1992-02-05","close":413.84}
{"date":"1992-02-06","close":413.82001}
{"date":"1992-02-07","close":411.09}
{"date":"1992-02-10","close":413.76999}
{"date":"1992-02-11","close":413.76001}
{"date":"1992-02-12","close":417.13}
{"date":"1992-02-13","close":413.69}
{"date":"1992-02-14","close":412.48001}
{"date":"1992-02-18","close":407.38}
{"date":"1992-02-19","close":408.26001}
{"date":"1992-02-20","close":413.89999}
{"date":"1992-02-21","close":411.42999}
{"date":"1992-02-24","close":412.26999}
{"date":"1992-02-25","close":410.45001}
{"date":"1992-02-26","close":415.35001}
{"date":"1992-02-27","close":413.85998}
{"date":"1992-02-28","close":412.70001}
{"date":"1992-03-02","close":412.45001}
{"date":"1992-03-03","close":412.85001}
{"date":"1992-03-04","close":409.32999}
{"date":"1992-03-05","close":406.51001}
{"date":"1992-03-06","close":404.44}
{"date":"1992-03-09","close":405.20999}
{"date":"1992-03-10","close":406.89002}
{"date":"1992-03-11","close":404.03}
{"date":"1992-03-12","close":403.89002}
{"date":"1992-03-13","close":405.84}
{"date":"1992-03-16","close":406.39002}
{"date":"1992-03-17","close":409.57999}
{"date":"1992-03-18","close":409.14999}
{"date":"1992-03-19","close":409.79999}
{"date":"1992-03-20","close":411.29999}
{"date":"1992-03-23","close":409.91}
{"date":"1992-03-24","close":408.88}
{"date":"1992-03-25","close":407.51999}
{"date":"1992-03-26","close":407.85998}
{"date":"1992-03-27","close":403.5}
{"date":"1992-03-30","close":403}
{"date":"1992-03-31","close":403.69}
{"date":"1992-04-01","close":404.23001}
{"date":"1992-04-02","close":400.5}
{"date":"1992-04-03","close":401.54999}
{"date":"1992-04-06","close":405.59}
{"date":"1992-04-07","close":398.06}
{"date":"1992-04-08","close":394.5}
{"date":"1992-04-09","close":400.64002}
{"date":"1992-04-10","close":404.29001}
{"date":"1992-04-13","close":406.07999}
{"date":"1992-04-14","close":412.39002}
{"date":"1992-04-15","close":416.28}
{"date":"1992-04-16","close":416.04001}
{"date":"1992-04-20","close":410.17999}
{"date":"1992-04-21","close":410.26001}
{"date":"1992-04-22","close":409.81}
{"date":"1992-04-23","close":411.60001}
{"date":"1992-04-24","close":409.01999}
{"date":"1992-04-27","close":408.45001}
{"date":"1992-04-28","close":409.10998}
{"date":"1992-04-29","close":412.01999}
{"date":"1992-04-30","close":414.95001}
{"date":"1992-05-01","close":412.53}
{"date":"1992-05-04","close":416.91}
{"date":"1992-05-05","close":416.84}
{"date":"1992-05-06","close":416.79001}
{"date":"1992-05-07","close":415.85001}
{"date":"1992-05-08","close":416.04999}
{"date":"1992-05-11","close":418.48999}
{"date":"1992-05-12","close":416.29001}
{"date":"1992-05-13","close":416.45001}
{"date":"1992-05-14","close":413.14002}
{"date":"1992-05-15","close":410.09}
{"date":"1992-05-18","close":412.81}
{"date":"1992-05-19","close":416.37}
{"date":"1992-05-20","close":415.39002}
{"date":"1992-05-21","close":412.60001}
{"date":"1992-05-22","close":414.01999}
{"date":"1992-05-26","close":411.41}
{"date":"1992-05-27","close":412.17001}
{"date":"1992-05-28","close":416.73999}
{"date":"1992-05-29","close":415.35001}
{"date":"1992-06-01","close":417.29999}
{"date":"1992-06-02","close":413.5}
{"date":"1992-06-03","close":414.59}
{"date":"1992-06-04","close":413.26001}
{"date":"1992-06-05","close":413.48001}
{"date":"1992-06-08","close":413.35998}
{"date":"1992-06-09","close":410.06}
{"date":"1992-06-10","close":407.25}
{"date":"1992-06-11","close":409.04999}
{"date":"1992-06-12","close":409.76001}
{"date":"1992-06-15","close":410.29001}
{"date":"1992-06-16","close":408.32001}
{"date":"1992-06-17","close":402.26001}
{"date":"1992-06-18","close":400.95999}
{"date":"1992-06-19","close":403.67001}
{"date":"1992-06-22","close":403.39999}
{"date":"1992-06-23","close":404.04001}
{"date":"1992-06-24","close":403.84}
{"date":"1992-06-25","close":403.12}
{"date":"1992-06-26","close":403.45001}
{"date":"1992-06-29","close":408.94}
{"date":"1992-06-30","close":408.14002}
{"date":"1992-07-01","close":412.88}
{"date":"1992-07-02","close":411.76999}
{"date":"1992-07-06","close":413.84}
{"date":"1992-07-07","close":409.16}
{"date":"1992-07-08","close":410.28}
{"date":"1992-07-09","close":414.23001}
{"date":"1992-07-10","close":414.62}
{"date":"1992-07-13","close":414.87}
{"date":"1992-07-14","close":417.67999}
{"date":"1992-07-15","close":417.10001}
{"date":"1992-07-16","close":417.54001}
{"date":"1992-07-17","close":415.62}
{"date":"1992-07-20","close":413.75}
{"date":"1992-07-21","close":413.76001}
{"date":"1992-07-22","close":410.92999}
{"date":"1992-07-23","close":412.07999}
{"date":"1992-07-24","close":411.60001}
{"date":"1992-07-27","close":411.54001}
{"date":"1992-07-28","close":417.51999}
{"date":"1992-07-29","close":422.23001}
{"date":"1992-07-30","close":423.92001}
{"date":"1992-07-31","close":424.20999}
{"date":"1992-08-03","close":425.09}
{"date":"1992-08-04","close":424.35998}
{"date":"1992-08-05","close":422.19}
{"date":"1992-08-06","close":420.59}
{"date":"1992-08-07","close":418.88}
{"date":"1992-08-10","close":419.42001}
{"date":"1992-08-11","close":418.89999}
{"date":"1992-08-12","close":417.78}
{"date":"1992-08-13","close":417.73001}
{"date":"1992-08-14","close":419.91}
{"date":"1992-08-17","close":420.73999}
{"date":"1992-08-18","close":421.34}
{"date":"1992-08-19","close":418.19}
{"date":"1992-08-20","close":418.26001}
{"date":"1992-08-21","close":414.85001}
{"date":"1992-08-24","close":410.72}
{"date":"1992-08-25","close":411.60998}
{"date":"1992-08-26","close":413.51001}
{"date":"1992-08-27","close":413.53}
{"date":"1992-08-28","close":414.84}
{"date":"1992-08-31","close":414.03}
{"date":"1992-09-01","close":416.07001}
{"date":"1992-09-02","close":417.98001}
{"date":"1992-09-03","close":417.98001}
{"date":"1992-09-04","close":417.07999}
{"date":"1992-09-08","close":414.44}
{"date":"1992-09-09","close":416.35998}
{"date":"1992-09-10","close":419.95001}
{"date":"1992-09-11","close":419.57999}
{"date":"1992-09-14","close":425.26999}
{"date":"1992-09-15","close":419.76999}
{"date":"1992-09-16","close":419.92001}
{"date":"1992-09-17","close":419.92999}
{"date":"1992-09-18","close":422.92999}
{"date":"1992-09-21","close":422.14002}
{"date":"1992-09-22","close":417.14002}
{"date":"1992-09-23","close":417.44}
{"date":"1992-09-24","close":418.47}
{"date":"1992-09-25","close":414.35001}
{"date":"1992-09-28","close":416.62}
{"date":"1992-09-29","close":416.79999}
{"date":"1992-09-30","close":417.79999}
{"date":"1992-10-01","close":416.29001}
{"date":"1992-10-02","close":410.47}
{"date":"1992-10-05","close":407.57001}
{"date":"1992-10-06","close":407.17999}
{"date":"1992-10-07","close":404.25}
{"date":"1992-10-08","close":407.75}
{"date":"1992-10-09","close":402.66}
{"date":"1992-10-12","close":407.44}
{"date":"1992-10-13","close":409.29999}
{"date":"1992-10-14","close":409.37}
{"date":"1992-10-15","close":409.60001}
{"date":"1992-10-16","close":411.73001}
{"date":"1992-10-19","close":414.98001}
{"date":"1992-10-20","close":415.48001}
{"date":"1992-10-21","close":415.67001}
{"date":"1992-10-22","close":414.89999}
{"date":"1992-10-23","close":414.10001}
{"date":"1992-10-26","close":418.16}
{"date":"1992-10-27","close":418.48999}
{"date":"1992-10-28","close":420.13}
{"date":"1992-10-29","close":420.85998}
{"date":"1992-10-30","close":418.67999}
{"date":"1992-11-02","close":422.75}
{"date":"1992-11-03","close":419.92001}
{"date":"1992-11-04","close":417.10998}
{"date":"1992-11-05","close":418.34}
{"date":"1992-11-06","close":417.57999}
{"date":"1992-11-09","close":418.59}
{"date":"1992-11-10","close":418.62}
{"date":"1992-11-11","close":422.20001}
{"date":"1992-11-12","close":422.87}
{"date":"1992-11-13","close":422.42999}
{"date":"1992-11-16","close":420.67999}
{"date":"1992-11-17","close":419.26999}
{"date":"1992-11-18","close":422.85001}
{"date":"1992-11-19","close":423.60998}
{"date":"1992-11-20","close":426.64999}
{"date":"1992-11-23","close":425.12}
{"date":"1992-11-24","close":427.59}
{"date":"1992-11-25","close":429.19}
{"date":"1992-11-27","close":430.16}
{"date":"1992-11-30","close":431.35001}
{"date":"1992-12-01","close":430.78}
{"date":"1992-12-02","close":429.89002}
{"date":"1992-12-03","close":429.91}
{"date":"1992-12-04","close":432.06}
{"date":"1992-12-07","close":435.31}
{"date":"1992-12-08","close":436.98999}
{"date":"1992-12-09","close":435.64999}
{"date":"1992-12-10","close":434.64002}
{"date":"1992-12-11","close":433.73001}
{"date":"1992-12-14","close":432.84}
{"date":"1992-12-15","close":432.57001}
{"date":"1992-12-16","close":431.51999}
{"date":"1992-12-17","close":435.42999}
{"date":"1992-12-18","close":441.28}
{"date":"1992-12-21","close":440.70001}
{"date":"1992-12-22","close":440.31}
{"date":"1992-12-23","close":439.03}
{"date":"1992-12-24","close":439.76999}
{"date":"1992-12-28","close":439.14999}
{"date":"1992-12-29","close":437.98001}
{"date":"1992-12-30","close":438.82001}
{"date":"1992-12-31","close":435.70999}
{"date":"1993-01-04","close":435.38}
{"date":"1993-01-05","close":434.34}
{"date":"1993-01-06","close":434.51999}
{"date":"1993-01-07","close":430.73001}
{"date":"1993-01-08","close":429.04999}
{"date":"1993-01-11","close":430.95001}
{"date":"1993-01-12","close":431.04001}
{"date":"1993-01-13","close":433.03}
{"date":"1993-01-14","close":435.94}
{"date":"1993-01-15","close":437.14999}
{"date":"1993-01-18","close":436.84}
{"date":"1993-01-19","close":435.13}
{"date":"1993-01-20","close":433.37}
{"date":"1993-01-21","close":435.48999}
{"date":"1993-01-22","close":436.10998}
{"date":"1993-01-25","close":440.01001}
{"date":"1993-01-26","close":439.95001}
{"date":"1993-01-27","close":438.10998}
{"date":"1993-01-28","close":438.66}
{"date":"1993-01-29","close":438.78}
{"date":"1993-02-01","close":442.51999}
{"date":"1993-02-02","close":442.54999}
{"date":"1993-02-03","close":447.20001}
{"date":"1993-02-04","close":449.56}
{"date":"1993-02-05","close":448.92999}
{"date":"1993-02-08","close":447.85001}
{"date":"1993-02-09","close":445.32999}
{"date":"1993-02-10","close":446.23001}
{"date":"1993-02-11","close":447.66}
{"date":"1993-02-12","close":444.57999}
{"date":"1993-02-16","close":433.91}
{"date":"1993-02-17","close":433.29999}
{"date":"1993-02-18","close":431.89999}
{"date":"1993-02-19","close":434.22}
{"date":"1993-02-22","close":435.23999}
{"date":"1993-02-23","close":434.79999}
{"date":"1993-02-24","close":440.87}
{"date":"1993-02-25","close":442.34}
{"date":"1993-02-26","close":443.38}
{"date":"1993-03-01","close":442.01001}
{"date":"1993-03-02","close":447.89999}
{"date":"1993-03-03","close":449.26001}
{"date":"1993-03-04","close":447.34}
{"date":"1993-03-05","close":446.10998}
{"date":"1993-03-08","close":454.70999}
{"date":"1993-03-09","close":454.39999}
{"date":"1993-03-10","close":456.32999}
{"date":"1993-03-11","close":453.72}
{"date":"1993-03-12","close":449.82999}
{"date":"1993-03-15","close":451.42999}
{"date":"1993-03-16","close":451.37}
{"date":"1993-03-17","close":448.31}
{"date":"1993-03-18","close":451.89002}
{"date":"1993-03-19","close":450.17999}
{"date":"1993-03-22","close":448.88}
{"date":"1993-03-23","close":448.76001}
{"date":"1993-03-24","close":448.07001}
{"date":"1993-03-25","close":450.88}
{"date":"1993-03-26","close":447.78}
{"date":"1993-03-29","close":450.76999}
{"date":"1993-03-30","close":451.97}
{"date":"1993-03-31","close":451.67001}
{"date":"1993-04-01","close":450.29999}
{"date":"1993-04-02","close":441.39002}
{"date":"1993-04-05","close":442.29001}
{"date":"1993-04-06","close":441.16}
{"date":"1993-04-07","close":442.73001}
{"date":"1993-04-08","close":441.84}
{"date":"1993-04-12","close":448.37}
{"date":"1993-04-13","close":449.22}
{"date":"1993-04-14","close":448.66}
{"date":"1993-04-15","close":448.39999}
{"date":"1993-04-16","close":448.94}
{"date":"1993-04-19","close":447.45999}
{"date":"1993-04-20","close":445.10001}
{"date":"1993-04-21","close":443.63}
{"date":"1993-04-22","close":439.45999}
{"date":"1993-04-23","close":437.03}
{"date":"1993-04-26","close":433.54001}
{"date":"1993-04-27","close":438.01001}
{"date":"1993-04-28","close":438.01999}
{"date":"1993-04-29","close":438.89002}
{"date":"1993-04-30","close":440.19}
{"date":"1993-05-03","close":442.45999}
{"date":"1993-05-04","close":444.04999}
{"date":"1993-05-05","close":444.51999}
{"date":"1993-05-06","close":443.26001}
{"date":"1993-05-07","close":442.31}
{"date":"1993-05-10","close":442.79999}
{"date":"1993-05-11","close":444.35998}
{"date":"1993-05-12","close":444.79999}
{"date":"1993-05-13","close":439.23001}
{"date":"1993-05-14","close":439.56}
{"date":"1993-05-17","close":440.37}
{"date":"1993-05-18","close":440.32001}
{"date":"1993-05-19","close":447.57001}
{"date":"1993-05-20","close":450.59}
{"date":"1993-05-21","close":445.84}
{"date":"1993-05-24","close":448}
{"date":"1993-05-25","close":448.85001}
{"date":"1993-05-26","close":453.44}
{"date":"1993-05-27","close":452.41}
{"date":"1993-05-28","close":450.19}
{"date":"1993-06-01","close":453.82999}
{"date":"1993-06-02","close":453.85001}
{"date":"1993-06-03","close":452.48999}
{"date":"1993-06-04","close":450.06}
{"date":"1993-06-07","close":447.69}
{"date":"1993-06-08","close":444.70999}
{"date":"1993-06-09","close":445.78}
{"date":"1993-06-10","close":445.38}
{"date":"1993-06-11","close":447.26001}
{"date":"1993-06-14","close":447.70999}
{"date":"1993-06-15","close":446.26999}
{"date":"1993-06-16","close":447.42999}
{"date":"1993-06-17","close":448.54001}
{"date":"1993-06-18","close":443.67999}
{"date":"1993-06-21","close":446.22}
{"date":"1993-06-22","close":445.92999}
{"date":"1993-06-23","close":443.19}
{"date":"1993-06-24","close":446.62}
{"date":"1993-06-25","close":447.60001}
{"date":"1993-06-28","close":451.85001}
{"date":"1993-06-29","close":450.69}
{"date":"1993-06-30","close":450.53}
{"date":"1993-07-01","close":449.01999}
{"date":"1993-07-02","close":445.84}
{"date":"1993-07-06","close":441.42999}
{"date":"1993-07-07","close":442.82999}
{"date":"1993-07-08","close":448.64002}
{"date":"1993-07-09","close":448.10998}
{"date":"1993-07-12","close":448.98001}
{"date":"1993-07-13","close":448.09}
{"date":"1993-07-14","close":450.07999}
{"date":"1993-07-15","close":449.22}
{"date":"1993-07-16","close":445.75}
{"date":"1993-07-19","close":446.03}
{"date":"1993-07-20","close":447.31}
{"date":"1993-07-21","close":447.17999}
{"date":"1993-07-22","close":444.51001}
{"date":"1993-07-23","close":447.10001}
{"date":"1993-07-26","close":449.09}
{"date":"1993-07-27","close":448.23999}
{"date":"1993-07-28","close":447.19}
{"date":"1993-07-29","close":450.23999}
{"date":"1993-07-30","close":448.13}
{"date":"1993-08-02","close":450.14999}
{"date":"1993-08-03","close":449.26999}
{"date":"1993-08-04","close":448.54001}
{"date":"1993-08-05","close":448.13}
{"date":"1993-08-06","close":448.67999}
{"date":"1993-08-09","close":450.72}
{"date":"1993-08-10","close":449.45001}
{"date":"1993-08-11","close":450.45999}
{"date":"1993-08-12","close":448.95999}
{"date":"1993-08-13","close":450.14002}
{"date":"1993-08-16","close":452.38}
{"date":"1993-08-17","close":453.13}
{"date":"1993-08-18","close":456.04001}
{"date":"1993-08-19","close":456.42999}
{"date":"1993-08-20","close":456.16}
{"date":"1993-08-23","close":455.23001}
{"date":"1993-08-24","close":459.76999}
{"date":"1993-08-25","close":460.13}
{"date":"1993-08-26","close":461.04001}
{"date":"1993-08-27","close":460.54001}
{"date":"1993-08-30","close":461.89999}
{"date":"1993-08-31","close":463.56}
{"date":"1993-09-01","close":463.14999}
{"date":"1993-09-02","close":461.29999}
{"date":"1993-09-03","close":461.34}
{"date":"1993-09-07","close":458.51999}
{"date":"1993-09-08","close":456.64999}
{"date":"1993-09-09","close":457.5}
{"date":"1993-09-10","close":461.72}
{"date":"1993-09-13","close":462.06}
{"date":"1993-09-14","close":459.89999}
{"date":"1993-09-15","close":461.60001}
{"date":"1993-09-16","close":459.42999}
{"date":"1993-09-17","close":458.82999}
{"date":"1993-09-20","close":455.04999}
{"date":"1993-09-21","close":452.95001}
{"date":"1993-09-22","close":456.20001}
{"date":"1993-09-23","close":457.73999}
{"date":"1993-09-24","close":457.63}
{"date":"1993-09-27","close":461.79999}
{"date":"1993-09-28","close":461.53}
{"date":"1993-09-29","close":460.10998}
{"date":"1993-09-30","close":458.92999}
{"date":"1993-10-01","close":461.28}
{"date":"1993-10-04","close":461.34}
{"date":"1993-10-05","close":461.20001}
{"date":"1993-10-06","close":460.73999}
{"date":"1993-10-07","close":459.17999}
{"date":"1993-10-08","close":460.31}
{"date":"1993-10-11","close":460.88}
{"date":"1993-10-12","close":461.12}
{"date":"1993-10-13","close":461.48999}
{"date":"1993-10-14","close":466.82999}
{"date":"1993-10-15","close":469.5}
{"date":"1993-10-18","close":468.45001}
{"date":"1993-10-19","close":466.20999}
{"date":"1993-10-20","close":466.07001}
{"date":"1993-10-21","close":465.35998}
{"date":"1993-10-22","close":463.26999}
{"date":"1993-10-25","close":464.20001}
{"date":"1993-10-26","close":464.29999}
{"date":"1993-10-27","close":464.60998}
{"date":"1993-10-28","close":467.73001}
{"date":"1993-10-29","close":467.82999}
{"date":"1993-11-01","close":469.10001}
{"date":"1993-11-02","close":468.44}
{"date":"1993-11-03","close":463.01999}
{"date":"1993-11-04","close":457.48999}
{"date":"1993-11-05","close":459.57001}
{"date":"1993-11-08","close":460.20999}
{"date":"1993-11-09","close":460.32999}
{"date":"1993-11-10","close":463.72}
{"date":"1993-11-11","close":462.64002}
{"date":"1993-11-12","close":465.39002}
{"date":"1993-11-15","close":463.75}
{"date":"1993-11-16","close":466.73999}
{"date":"1993-11-17","close":464.81}
{"date":"1993-11-18","close":463.62}
{"date":"1993-11-19","close":462.60001}
{"date":"1993-11-22","close":459.13}
{"date":"1993-11-23","close":461.03}
{"date":"1993-11-24","close":462.35998}
{"date":"1993-11-26","close":463.06}
{"date":"1993-11-29","close":461.89999}
{"date":"1993-11-30","close":461.79001}
{"date":"1993-12-01","close":461.89002}
{"date":"1993-12-02","close":463.10998}
{"date":"1993-12-03","close":464.89002}
{"date":"1993-12-06","close":466.42999}
{"date":"1993-12-07","close":466.76001}
{"date":"1993-12-08","close":466.29001}
{"date":"1993-12-09","close":464.17999}
{"date":"1993-12-10","close":463.92999}
{"date":"1993-12-13","close":465.70001}
{"date":"1993-12-14","close":463.06}
{"date":"1993-12-15","close":461.84}
{"date":"1993-12-16","close":463.34}
{"date":"1993-12-17","close":466.38}
{"date":"1993-12-20","close":465.85001}
{"date":"1993-12-21","close":465.29999}
{"date":"1993-12-22","close":467.32001}
{"date":"1993-12-23","close":467.38}
{"date":"1993-12-27","close":470.54001}
{"date":"1993-12-28","close":470.94}
{"date":"1993-12-29","close":470.57999}
{"date":"1993-12-30","close":468.64002}
{"date":"1993-12-31","close":466.45001}
{"date":"1994-01-03","close":465.44}
{"date":"1994-01-04","close":466.89002}
{"date":"1994-01-05","close":467.54999}
{"date":"1994-01-06","close":467.12}
{"date":"1994-01-07","close":469.89999}
{"date":"1994-01-10","close":475.26999}
{"date":"1994-01-11","close":474.13}
{"date":"1994-01-12","close":474.17001}
{"date":"1994-01-13","close":472.47}
{"date":"1994-01-14","close":474.91}
{"date":"1994-01-17","close":473.29999}
{"date":"1994-01-18","close":474.25}
{"date":"1994-01-19","close":474.29999}
{"date":"1994-01-20","close":474.98001}
{"date":"1994-01-21","close":474.72}
{"date":"1994-01-24","close":471.97}
{"date":"1994-01-25","close":470.92001}
{"date":"1994-01-26","close":473.20001}
{"date":"1994-01-27","close":477.04999}
{"date":"1994-01-28","close":478.70001}
{"date":"1994-01-31","close":481.60998}
{"date":"1994-02-01","close":479.62}
{"date":"1994-02-02","close":482}
{"date":"1994-02-03","close":480.70999}
{"date":"1994-02-04","close":469.81}
{"date":"1994-02-07","close":471.76001}
{"date":"1994-02-08","close":471.04999}
{"date":"1994-02-09","close":472.76999}
{"date":"1994-02-10","close":468.92999}
{"date":"1994-02-11","close":470.17999}
{"date":"1994-02-14","close":470.23001}
{"date":"1994-02-15","close":472.51999}
{"date":"1994-02-16","close":472.79001}
{"date":"1994-02-17","close":470.34}
{"date":"1994-02-18","close":467.69}
{"date":"1994-02-22","close":471.45999}
{"date":"1994-02-23","close":470.69}
{"date":"1994-02-24","close":464.26001}
{"date":"1994-02-25","close":466.07001}
{"date":"1994-02-28","close":467.14002}
{"date":"1994-03-01","close":464.44}
{"date":"1994-03-02","close":464.81}
{"date":"1994-03-03","close":463.01001}
{"date":"1994-03-04","close":464.73999}
{"date":"1994-03-07","close":466.91}
{"date":"1994-03-08","close":465.88}
{"date":"1994-03-09","close":467.06}
{"date":"1994-03-10","close":463.89999}
{"date":"1994-03-11","close":466.44}
{"date":"1994-03-14","close":467.39002}
{"date":"1994-03-15","close":467.01001}
{"date":"1994-03-16","close":469.42001}
{"date":"1994-03-17","close":470.89999}
{"date":"1994-03-18","close":471.06}
{"date":"1994-03-21","close":468.54001}
{"date":"1994-03-22","close":468.79999}
{"date":"1994-03-23","close":468.54001}
{"date":"1994-03-24","close":464.35001}
{"date":"1994-03-25","close":460.57999}
{"date":"1994-03-28","close":460}
{"date":"1994-03-29","close":452.48001}
{"date":"1994-03-30","close":445.54999}
{"date":"1994-03-31","close":445.76999}
{"date":"1994-04-04","close":438.92001}
{"date":"1994-04-05","close":448.29001}
{"date":"1994-04-06","close":448.04999}
{"date":"1994-04-07","close":450.88}
{"date":"1994-04-08","close":447.10001}
{"date":"1994-04-11","close":449.87}
{"date":"1994-04-12","close":447.57001}
{"date":"1994-04-13","close":446.26001}
{"date":"1994-04-14","close":446.38}
{"date":"1994-04-15","close":446.17999}
{"date":"1994-04-18","close":442.45999}
{"date":"1994-04-19","close":442.54001}
{"date":"1994-04-20","close":441.95999}
{"date":"1994-04-21","close":448.73001}
{"date":"1994-04-22","close":447.63}
{"date":"1994-04-25","close":452.70999}
{"date":"1994-04-26","close":451.87}
{"date":"1994-04-28","close":449.10001}
{"date":"1994-04-29","close":450.91}
{"date":"1994-05-02","close":453.01999}
{"date":"1994-05-03","close":453.03}
{"date":"1994-05-04","close":451.72}
{"date":"1994-05-05","close":451.38}
{"date":"1994-05-06","close":447.82001}
{"date":"1994-05-09","close":442.32001}
{"date":"1994-05-10","close":446.01001}
{"date":"1994-05-11","close":441.48999}
{"date":"1994-05-12","close":443.75}
{"date":"1994-05-13","close":444.14002}
{"date":"1994-05-16","close":444.48999}
{"date":"1994-05-17","close":449.37}
{"date":"1994-05-18","close":453.69}
{"date":"1994-05-19","close":456.48001}
{"date":"1994-05-20","close":454.92001}
{"date":"1994-05-23","close":453.20001}
{"date":"1994-05-24","close":454.81}
{"date":"1994-05-25","close":456.34}
{"date":"1994-05-26","close":457.06}
{"date":"1994-05-27","close":457.32999}
{"date":"1994-05-31","close":456.5}
{"date":"1994-06-01","close":457.63}
{"date":"1994-06-02","close":457.64999}
{"date":"1994-06-03","close":460.13}
{"date":"1994-06-06","close":458.88}
{"date":"1994-06-07","close":458.20999}
{"date":"1994-06-08","close":457.06}
{"date":"1994-06-09","close":457.85998}
{"date":"1994-06-10","close":458.67001}
{"date":"1994-06-13","close":459.10001}
{"date":"1994-06-14","close":462.37}
{"date":"1994-06-15","close":460.60998}
{"date":"1994-06-16","close":461.92999}
{"date":"1994-06-17","close":458.45001}
{"date":"1994-06-20","close":455.48001}
{"date":"1994-06-21","close":451.34}
{"date":"1994-06-22","close":453.09}
{"date":"1994-06-23","close":449.63}
{"date":"1994-06-24","close":442.79999}
{"date":"1994-06-27","close":447.31}
{"date":"1994-06-28","close":446.07001}
{"date":"1994-06-29","close":447.63}
{"date":"1994-06-30","close":444.26999}
{"date":"1994-07-01","close":446.20001}
{"date":"1994-07-05","close":446.37}
{"date":"1994-07-06","close":446.13}
{"date":"1994-07-07","close":448.38}
{"date":"1994-07-08","close":449.54999}
{"date":"1994-07-11","close":448.06}
{"date":"1994-07-12","close":447.95001}
{"date":"1994-07-13","close":448.73001}
{"date":"1994-07-14","close":453.41}
{"date":"1994-07-15","close":454.16}
{"date":"1994-07-18","close":455.22}
{"date":"1994-07-19","close":453.85998}
{"date":"1994-07-20","close":451.60001}
{"date":"1994-07-21","close":452.60998}
{"date":"1994-07-22","close":453.10998}
{"date":"1994-07-25","close":454.25}
{"date":"1994-07-26","close":453.35998}
{"date":"1994-07-27","close":452.57001}
{"date":"1994-07-28","close":454.23999}
{"date":"1994-07-29","close":458.26001}
{"date":"1994-08-01","close":461.01001}
{"date":"1994-08-02","close":460.56}
{"date":"1994-08-03","close":461.45001}
{"date":"1994-08-04","close":458.39999}
{"date":"1994-08-05","close":457.09}
{"date":"1994-08-08","close":457.89002}
{"date":"1994-08-09","close":457.92001}
{"date":"1994-08-10","close":460.29999}
{"date":"1994-08-11","close":458.88}
{"date":"1994-08-12","close":461.94}
{"date":"1994-08-15","close":461.23001}
{"date":"1994-08-16","close":465.01001}
{"date":"1994-08-17","close":465.17001}
{"date":"1994-08-18","close":463.17001}
{"date":"1994-08-19","close":463.67999}
{"date":"1994-08-22","close":462.32001}
{"date":"1994-08-23","close":464.51001}
{"date":"1994-08-24","close":469.03}
{"date":"1994-08-25","close":468.07999}
{"date":"1994-08-26","close":473.79999}
{"date":"1994-08-29","close":474.59}
{"date":"1994-08-30","close":476.07001}
{"date":"1994-08-31","close":475.48999}
{"date":"1994-09-01","close":473.17001}
{"date":"1994-09-02","close":470.98999}
{"date":"1994-09-06","close":471.85998}
{"date":"1994-09-07","close":470.98999}
{"date":"1994-09-08","close":473.14002}
{"date":"1994-09-09","close":468.17999}
{"date":"1994-09-12","close":466.20999}
{"date":"1994-09-13","close":467.51001}
{"date":"1994-09-14","close":468.79999}
{"date":"1994-09-15","close":474.81}
{"date":"1994-09-16","close":471.19}
{"date":"1994-09-19","close":470.85001}
{"date":"1994-09-20","close":463.35998}
{"date":"1994-09-21","close":461.45999}
{"date":"1994-09-22","close":461.26999}
{"date":"1994-09-23","close":459.67001}
{"date":"1994-09-26","close":460.82001}
{"date":"1994-09-27","close":462.04999}
{"date":"1994-09-28","close":464.84}
{"date":"1994-09-29","close":462.23999}
{"date":"1994-09-30","close":462.70999}
{"date":"1994-10-03","close":461.73999}
{"date":"1994-10-04","close":454.59}
{"date":"1994-10-05","close":453.51999}
{"date":"1994-10-06","close":452.35998}
{"date":"1994-10-07","close":455.10001}
{"date":"1994-10-10","close":459.04001}
{"date":"1994-10-11","close":465.79001}
{"date":"1994-10-12","close":465.47}
{"date":"1994-10-13","close":467.79001}
{"date":"1994-10-14","close":469.10001}
{"date":"1994-10-17","close":468.95999}
{"date":"1994-10-18","close":467.66}
{"date":"1994-10-19","close":470.28}
{"date":"1994-10-20","close":466.85001}
{"date":"1994-10-21","close":464.89002}
{"date":"1994-10-24","close":460.82999}
{"date":"1994-10-25","close":461.53}
{"date":"1994-10-26","close":462.62}
{"date":"1994-10-27","close":465.85001}
{"date":"1994-10-28","close":473.76999}
{"date":"1994-10-31","close":472.35001}
{"date":"1994-11-01","close":468.42001}
{"date":"1994-11-02","close":466.51001}
{"date":"1994-11-03","close":467.91}
{"date":"1994-11-04","close":462.28}
{"date":"1994-11-07","close":463.07001}
{"date":"1994-11-08","close":465.64999}
{"date":"1994-11-09","close":465.39999}
{"date":"1994-11-10","close":464.37}
{"date":"1994-11-11","close":462.35001}
{"date":"1994-11-14","close":466.04001}
{"date":"1994-11-15","close":465.03}
{"date":"1994-11-16","close":465.62}
{"date":"1994-11-17","close":463.57001}
{"date":"1994-11-18","close":461.47}
{"date":"1994-11-21","close":458.29999}
{"date":"1994-11-22","close":450.09}
{"date":"1994-11-23","close":449.92999}
{"date":"1994-11-25","close":452.29001}
{"date":"1994-11-28","close":454.16}
{"date":"1994-11-29","close":455.17001}
{"date":"1994-11-30","close":453.69}
{"date":"1994-12-01","close":448.92001}
{"date":"1994-12-02","close":453.29999}
{"date":"1994-12-05","close":453.32001}
{"date":"1994-12-06","close":453.10998}
{"date":"1994-12-07","close":451.23001}
{"date":"1994-12-08","close":445.45001}
{"date":"1994-12-09","close":446.95999}
{"date":"1994-12-12","close":449.47}
{"date":"1994-12-13","close":450.14999}
{"date":"1994-12-14","close":454.97}
{"date":"1994-12-15","close":455.34}
{"date":"1994-12-16","close":458.79999}
{"date":"1994-12-19","close":457.91}
{"date":"1994-12-20","close":457.10001}
{"date":"1994-12-21","close":459.60998}
{"date":"1994-12-22","close":459.67999}
{"date":"1994-12-23","close":459.82999}
{"date":"1994-12-27","close":462.47}
{"date":"1994-12-28","close":460.85998}
{"date":"1994-12-29","close":461.17001}
{"date":"1994-12-30","close":459.26999}
{"date":"1995-01-03","close":459.10998}
{"date":"1995-01-04","close":460.70999}
{"date":"1995-01-05","close":460.34}
{"date":"1995-01-06","close":460.67999}
{"date":"1995-01-09","close":460.82999}
{"date":"1995-01-10","close":461.67999}
{"date":"1995-01-11","close":461.66}
{"date":"1995-01-12","close":461.64002}
{"date":"1995-01-13","close":465.97}
{"date":"1995-01-16","close":469.38}
{"date":"1995-01-17","close":470.04999}
{"date":"1995-01-18","close":469.70999}
{"date":"1995-01-19","close":466.95001}
{"date":"1995-01-20","close":464.78}
{"date":"1995-01-23","close":465.82001}
{"date":"1995-01-24","close":465.85998}
{"date":"1995-01-25","close":467.44}
{"date":"1995-01-26","close":468.32001}
{"date":"1995-01-27","close":470.39002}
{"date":"1995-01-30","close":468.51001}
{"date":"1995-01-31","close":470.42001}
{"date":"1995-02-01","close":470.39999}
{"date":"1995-02-02","close":472.79001}
{"date":"1995-02-03","close":478.64999}
{"date":"1995-02-06","close":481.14002}
{"date":"1995-02-07","close":480.81}
{"date":"1995-02-08","close":481.19}
{"date":"1995-02-09","close":480.19}
{"date":"1995-02-10","close":481.45999}
{"date":"1995-02-13","close":481.64999}
{"date":"1995-02-14","close":482.54999}
{"date":"1995-02-15","close":484.54001}
{"date":"1995-02-16","close":485.22}
{"date":"1995-02-17","close":481.97}
{"date":"1995-02-21","close":482.72}
{"date":"1995-02-22","close":485.07001}
{"date":"1995-02-23","close":486.91}
{"date":"1995-02-24","close":488.10998}
{"date":"1995-02-27","close":483.81}
{"date":"1995-02-28","close":487.39002}
{"date":"1995-03-01","close":485.64999}
{"date":"1995-03-02","close":485.13}
{"date":"1995-03-03","close":485.42001}
{"date":"1995-03-06","close":485.63}
{"date":"1995-03-07","close":482.12}
{"date":"1995-03-08","close":483.14002}
{"date":"1995-03-09","close":483.16}
{"date":"1995-03-10","close":489.57001}
{"date":"1995-03-13","close":490.04999}
{"date":"1995-03-14","close":492.89002}
{"date":"1995-03-15","close":491.88}
{"date":"1995-03-16","close":495.41}
{"date":"1995-03-17","close":495.51999}
{"date":"1995-03-20","close":496.14002}
{"date":"1995-03-21","close":495.07001}
{"date":"1995-03-22","close":495.67001}
{"date":"1995-03-23","close":495.95001}
{"date":"1995-03-24","close":500.97}
{"date":"1995-03-27","close":503.20001}
{"date":"1995-03-28","close":503.89999}
{"date":"1995-03-29","close":503.12}
{"date":"1995-03-30","close":502.22}
{"date":"1995-03-31","close":500.70999}
{"date":"1995-04-03","close":501.85001}
{"date":"1995-04-04","close":505.23999}
{"date":"1995-04-05","close":505.57001}
{"date":"1995-04-06","close":506.07999}
{"date":"1995-04-07","close":506.42001}
{"date":"1995-04-10","close":507.01001}
{"date":"1995-04-11","close":505.53}
{"date":"1995-04-12","close":507.17001}
{"date":"1995-04-13","close":509.23001}
{"date":"1995-04-17","close":506.13}
{"date":"1995-04-18","close":505.37}
{"date":"1995-04-19","close":504.92001}
{"date":"1995-04-20","close":505.29001}
{"date":"1995-04-21","close":508.48999}
{"date":"1995-04-24","close":512.89001}
{"date":"1995-04-25","close":512.09998}
{"date":"1995-04-26","close":512.65997}
{"date":"1995-04-27","close":513.54999}
{"date":"1995-04-28","close":514.71002}
{"date":"1995-05-01","close":514.26001}
{"date":"1995-05-02","close":514.85999}
{"date":"1995-05-03","close":520.47998}
{"date":"1995-05-04","close":520.53998}
{"date":"1995-05-05","close":520.12}
{"date":"1995-05-08","close":523.96002}
{"date":"1995-05-09","close":523.56}
{"date":"1995-05-10","close":524.35999}
{"date":"1995-05-11","close":524.37}
{"date":"1995-05-12","close":525.54999}
{"date":"1995-05-15","close":527.73999}
{"date":"1995-05-16","close":528.19}
{"date":"1995-05-17","close":527.07001}
{"date":"1995-05-18","close":519.58002}
{"date":"1995-05-19","close":519.19}
{"date":"1995-05-22","close":523.65002}
{"date":"1995-05-23","close":528.59003}
{"date":"1995-05-24","close":528.60999}
{"date":"1995-05-25","close":528.59003}
{"date":"1995-05-26","close":523.65002}
{"date":"1995-05-30","close":523.58002}
{"date":"1995-05-31","close":533.40002}
{"date":"1995-06-01","close":533.48999}
{"date":"1995-06-02","close":532.51001}
{"date":"1995-06-05","close":535.59998}
{"date":"1995-06-06","close":535.54999}
{"date":"1995-06-07","close":533.13}
{"date":"1995-06-08","close":532.34998}
{"date":"1995-06-09","close":527.94}
{"date":"1995-06-12","close":530.88}
{"date":"1995-06-13","close":536.04999}
{"date":"1995-06-14","close":536.46997}
{"date":"1995-06-15","close":537.12}
{"date":"1995-06-16","close":539.83002}
{"date":"1995-06-19","close":545.21997}
{"date":"1995-06-20","close":544.97998}
{"date":"1995-06-21","close":543.97998}
{"date":"1995-06-22","close":551.07001}
{"date":"1995-06-23","close":549.71002}
{"date":"1995-06-26","close":544.13}
{"date":"1995-06-27","close":542.42999}
{"date":"1995-06-28","close":544.72998}
{"date":"1995-06-29","close":543.87}
{"date":"1995-06-30","close":544.75}
{"date":"1995-07-03","close":547.09003}
{"date":"1995-07-05","close":547.26001}
{"date":"1995-07-06","close":553.98999}
{"date":"1995-07-07","close":556.37}
{"date":"1995-07-10","close":557.19}
{"date":"1995-07-11","close":554.78003}
{"date":"1995-07-12","close":560.89001}
{"date":"1995-07-13","close":561}
{"date":"1995-07-14","close":559.89001}
{"date":"1995-07-17","close":562.71997}
{"date":"1995-07-18","close":558.46002}
{"date":"1995-07-19","close":550.97998}
{"date":"1995-07-20","close":553.53998}
{"date":"1995-07-21","close":553.62}
{"date":"1995-07-24","close":556.63}
{"date":"1995-07-25","close":561.09998}
{"date":"1995-07-26","close":561.60999}
{"date":"1995-07-27","close":565.21997}
{"date":"1995-07-28","close":562.92999}
{"date":"1995-07-31","close":562.06}
{"date":"1995-08-01","close":559.64001}
{"date":"1995-08-02","close":558.79999}
{"date":"1995-08-03","close":558.75}
{"date":"1995-08-04","close":558.94}
{"date":"1995-08-07","close":560.03003}
{"date":"1995-08-08","close":560.39001}
{"date":"1995-08-09","close":559.71002}
{"date":"1995-08-10","close":557.45001}
{"date":"1995-08-11","close":555.10999}
{"date":"1995-08-14","close":559.73999}
{"date":"1995-08-15","close":558.57001}
{"date":"1995-08-16","close":559.96997}
{"date":"1995-08-17","close":559.03998}
{"date":"1995-08-18","close":559.21002}
{"date":"1995-08-21","close":558.10999}
{"date":"1995-08-22","close":559.52002}
{"date":"1995-08-23","close":557.14001}
{"date":"1995-08-24","close":557.46002}
{"date":"1995-08-25","close":560.09998}
{"date":"1995-08-28","close":559.04999}
{"date":"1995-08-29","close":560}
{"date":"1995-08-30","close":560.91998}
{"date":"1995-08-31","close":561.88}
{"date":"1995-09-01","close":563.84003}
{"date":"1995-09-05","close":569.16998}
{"date":"1995-09-06","close":570.16998}
{"date":"1995-09-07","close":570.28998}
{"date":"1995-09-08","close":572.67999}
{"date":"1995-09-11","close":573.90997}
{"date":"1995-09-12","close":576.51001}
{"date":"1995-09-13","close":578.77002}
{"date":"1995-09-14","close":583.60999}
{"date":"1995-09-15","close":583.34998}
{"date":"1995-09-18","close":582.77002}
{"date":"1995-09-19","close":584.20001}
{"date":"1995-09-20","close":586.77002}
{"date":"1995-09-21","close":583}
{"date":"1995-09-22","close":581.72998}
{"date":"1995-09-25","close":581.81}
{"date":"1995-09-26","close":581.40997}
{"date":"1995-09-27","close":581.03998}
{"date":"1995-09-28","close":585.87}
{"date":"1995-09-29","close":584.40997}
{"date":"1995-10-02","close":581.71997}
{"date":"1995-10-03","close":582.34003}
{"date":"1995-10-04","close":581.46997}
{"date":"1995-10-05","close":582.63}
{"date":"1995-10-06","close":582.48999}
{"date":"1995-10-09","close":578.37}
{"date":"1995-10-10","close":577.52002}
{"date":"1995-10-11","close":579.46002}
{"date":"1995-10-12","close":583.09998}
{"date":"1995-10-13","close":584.5}
{"date":"1995-10-16","close":583.03003}
{"date":"1995-10-17","close":586.78003}
{"date":"1995-10-18","close":587.44}
{"date":"1995-10-19","close":590.65002}
{"date":"1995-10-20","close":587.46002}
{"date":"1995-10-23","close":585.06}
{"date":"1995-10-24","close":586.53998}
{"date":"1995-10-25","close":582.46997}
{"date":"1995-10-26","close":576.71997}
{"date":"1995-10-27","close":579.70001}
{"date":"1995-10-30","close":583.25}
{"date":"1995-10-31","close":581.5}
{"date":"1995-11-01","close":584.21997}
{"date":"1995-11-02","close":589.71997}
{"date":"1995-11-03","close":590.57001}
{"date":"1995-11-06","close":588.46002}
{"date":"1995-11-07","close":586.32001}
{"date":"1995-11-08","close":591.71002}
{"date":"1995-11-09","close":593.26001}
{"date":"1995-11-10","close":592.71997}
{"date":"1995-11-13","close":592.29999}
{"date":"1995-11-14","close":589.28998}
{"date":"1995-11-15","close":593.96002}
{"date":"1995-11-16","close":597.34003}
{"date":"1995-11-17","close":600.07001}
{"date":"1995-11-20","close":596.84998}
{"date":"1995-11-21","close":600.23999}
{"date":"1995-11-22","close":598.40002}
{"date":"1995-11-24","close":599.96997}
{"date":"1995-11-27","close":601.32001}
{"date":"1995-11-28","close":606.45001}
{"date":"1995-11-29","close":607.64001}
{"date":"1995-11-30","close":605.37}
{"date":"1995-12-01","close":606.97998}
{"date":"1995-12-04","close":613.67999}
{"date":"1995-12-05","close":617.67999}
{"date":"1995-12-06","close":620.17999}
{"date":"1995-12-07","close":616.16998}
{"date":"1995-12-08","close":617.47998}
{"date":"1995-12-11","close":619.52002}
{"date":"1995-12-12","close":618.78003}
{"date":"1995-12-13","close":621.69}
{"date":"1995-12-14","close":616.91998}
{"date":"1995-12-15","close":616.34003}
{"date":"1995-12-18","close":606.81}
{"date":"1995-12-19","close":611.92999}
{"date":"1995-12-20","close":605.94}
{"date":"1995-12-21","close":610.48999}
{"date":"1995-12-22","close":611.95001}
{"date":"1995-12-26","close":614.29999}
{"date":"1995-12-27","close":614.53003}
{"date":"1995-12-28","close":614.12}
{"date":"1995-12-29","close":615.92999}
{"date":"1996-01-02","close":620.72998}
{"date":"1996-01-03","close":621.32001}
{"date":"1996-01-04","close":617.70001}
{"date":"1996-01-05","close":616.71002}
{"date":"1996-01-08","close":618.46002}
{"date":"1996-01-09","close":609.45001}
{"date":"1996-01-10","close":598.47998}
{"date":"1996-01-11","close":602.69}
{"date":"1996-01-12","close":601.81}
{"date":"1996-01-15","close":599.82001}
{"date":"1996-01-16","close":608.44}
{"date":"1996-01-17","close":606.37}
{"date":"1996-01-18","close":608.23999}
{"date":"1996-01-19","close":611.83002}
{"date":"1996-01-22","close":613.40002}
{"date":"1996-01-23","close":612.78998}
{"date":"1996-01-24","close":619.96002}
{"date":"1996-01-25","close":617.03003}
{"date":"1996-01-26","close":621.62}
{"date":"1996-01-29","close":624.21997}
{"date":"1996-01-30","close":630.15002}
{"date":"1996-01-31","close":636.02002}
{"date":"1996-02-01","close":638.46002}
{"date":"1996-02-02","close":635.84003}
{"date":"1996-02-05","close":641.42999}
{"date":"1996-02-06","close":646.33002}
{"date":"1996-02-07","close":649.92999}
{"date":"1996-02-08","close":656.07001}
{"date":"1996-02-09","close":656.37}
{"date":"1996-02-12","close":661.45001}
{"date":"1996-02-13","close":660.51001}
{"date":"1996-02-14","close":655.58002}
{"date":"1996-02-15","close":651.32001}
{"date":"1996-02-16","close":647.97998}
{"date":"1996-02-20","close":640.65002}
{"date":"1996-02-21","close":648.09998}
{"date":"1996-02-22","close":658.85999}
{"date":"1996-02-23","close":659.08002}
{"date":"1996-02-26","close":650.46002}
{"date":"1996-02-27","close":647.23999}
{"date":"1996-02-28","close":644.75}
{"date":"1996-02-29","close":640.42999}
{"date":"1996-03-01","close":644.37}
{"date":"1996-03-04","close":650.81}
{"date":"1996-03-05","close":655.78998}
{"date":"1996-03-06","close":652}
{"date":"1996-03-07","close":653.65002}
{"date":"1996-03-08","close":633.5}
{"date":"1996-03-11","close":640.02002}
{"date":"1996-03-12","close":637.09003}
{"date":"1996-03-13","close":638.54999}
{"date":"1996-03-14","close":640.87}
{"date":"1996-03-15","close":641.42999}
{"date":"1996-03-18","close":652.65002}
{"date":"1996-03-19","close":651.69}
{"date":"1996-03-20","close":649.97998}
{"date":"1996-03-21","close":649.19}
{"date":"1996-03-22","close":650.62}
{"date":"1996-03-25","close":650.03998}
{"date":"1996-03-26","close":652.96997}
{"date":"1996-03-27","close":648.90997}
{"date":"1996-03-28","close":648.94}
{"date":"1996-03-29","close":645.5}
{"date":"1996-04-01","close":653.72998}
{"date":"1996-04-02","close":655.26001}
{"date":"1996-04-03","close":655.88}
{"date":"1996-04-04","close":655.85999}
{"date":"1996-04-08","close":644.23999}
{"date":"1996-04-09","close":642.19}
{"date":"1996-04-10","close":633.5}
{"date":"1996-04-11","close":631.17999}
{"date":"1996-04-12","close":636.71002}
{"date":"1996-04-15","close":642.48999}
{"date":"1996-04-16","close":645}
{"date":"1996-04-17","close":641.60999}
{"date":"1996-04-18","close":643.60999}
{"date":"1996-04-19","close":645.07001}
{"date":"1996-04-22","close":647.89001}
{"date":"1996-04-23","close":651.58002}
{"date":"1996-04-24","close":650.16998}
{"date":"1996-04-25","close":652.87}
{"date":"1996-04-26","close":653.46002}
{"date":"1996-04-29","close":654.15997}
{"date":"1996-04-30","close":654.16998}
{"date":"1996-05-01","close":654.58002}
{"date":"1996-05-02","close":643.38}
{"date":"1996-05-03","close":641.63}
{"date":"1996-05-06","close":640.81}
{"date":"1996-05-07","close":638.26001}
{"date":"1996-05-08","close":644.77002}
{"date":"1996-05-09","close":645.44}
{"date":"1996-05-10","close":652.09003}
{"date":"1996-05-13","close":661.51001}
{"date":"1996-05-14","close":665.59998}
{"date":"1996-05-15","close":665.41998}
{"date":"1996-05-16","close":664.84998}
{"date":"1996-05-17","close":668.90997}
{"date":"1996-05-20","close":673.15002}
{"date":"1996-05-21","close":672.76001}
{"date":"1996-05-22","close":678.41998}
{"date":"1996-05-23","close":676}
{"date":"1996-05-24","close":678.51001}
{"date":"1996-05-28","close":672.22998}
{"date":"1996-05-29","close":667.92999}
{"date":"1996-05-30","close":671.70001}
{"date":"1996-05-31","close":669.12}
{"date":"1996-06-03","close":667.67999}
{"date":"1996-06-04","close":672.56}
{"date":"1996-06-05","close":678.44}
{"date":"1996-06-06","close":673.03003}
{"date":"1996-06-07","close":673.31}
{"date":"1996-06-10","close":672.15997}
{"date":"1996-06-11","close":670.96997}
{"date":"1996-06-12","close":669.03998}
{"date":"1996-06-13","close":667.91998}
{"date":"1996-06-14","close":665.84998}
{"date":"1996-06-17","close":665.15997}
{"date":"1996-06-18","close":662.06}
{"date":"1996-06-19","close":661.96002}
{"date":"1996-06-20","close":662.09998}
{"date":"1996-06-21","close":666.84003}
{"date":"1996-06-24","close":668.84998}
{"date":"1996-06-25","close":668.47998}
{"date":"1996-06-26","close":664.39001}
{"date":"1996-06-27","close":668.54999}
{"date":"1996-06-28","close":670.63}
{"date":"1996-07-01","close":675.88}
{"date":"1996-07-02","close":673.60999}
{"date":"1996-07-03","close":672.40002}
{"date":"1996-07-05","close":657.44}
{"date":"1996-07-08","close":652.53998}
{"date":"1996-07-09","close":654.75}
{"date":"1996-07-10","close":656.06}
{"date":"1996-07-11","close":645.66998}
{"date":"1996-07-12","close":646.19}
{"date":"1996-07-15","close":629.79999}
{"date":"1996-07-16","close":628.37}
{"date":"1996-07-17","close":634.07001}
{"date":"1996-07-18","close":643.56}
{"date":"1996-07-19","close":638.72998}
{"date":"1996-07-22","close":633.77002}
{"date":"1996-07-23","close":626.87}
{"date":"1996-07-24","close":626.65002}
{"date":"1996-07-25","close":631.16998}
{"date":"1996-07-26","close":635.90002}
{"date":"1996-07-29","close":630.90997}
{"date":"1996-07-30","close":635.26001}
{"date":"1996-07-31","close":639.95001}
{"date":"1996-08-01","close":650.02002}
{"date":"1996-08-02","close":662.48999}
{"date":"1996-08-05","close":660.22998}
{"date":"1996-08-06","close":662.38}
{"date":"1996-08-07","close":664.15997}
{"date":"1996-08-08","close":662.59003}
{"date":"1996-08-09","close":662.09998}
{"date":"1996-08-12","close":665.77002}
{"date":"1996-08-13","close":660.20001}
{"date":"1996-08-14","close":662.04999}
{"date":"1996-08-15","close":662.28003}
{"date":"1996-08-16","close":665.21002}
{"date":"1996-08-19","close":666.58002}
{"date":"1996-08-20","close":665.69}
{"date":"1996-08-21","close":665.07001}
{"date":"1996-08-22","close":670.67999}
{"date":"1996-08-23","close":667.03003}
{"date":"1996-08-26","close":663.88}
{"date":"1996-08-27","close":666.40002}
{"date":"1996-08-28","close":664.81}
{"date":"1996-08-29","close":657.40002}
{"date":"1996-08-30","close":651.98999}
{"date":"1996-09-03","close":654.71997}
{"date":"1996-09-04","close":655.60999}
{"date":"1996-09-05","close":649.44}
{"date":"1996-09-06","close":655.67999}
{"date":"1996-09-09","close":663.76001}
{"date":"1996-09-10","close":663.81}
{"date":"1996-09-11","close":667.28003}
{"date":"1996-09-12","close":671.15002}
{"date":"1996-09-13","close":680.53998}
{"date":"1996-09-16","close":683.97998}
{"date":"1996-09-17","close":682.94}
{"date":"1996-09-18","close":681.46997}
{"date":"1996-09-19","close":683}
{"date":"1996-09-20","close":687.03003}
{"date":"1996-09-23","close":686.47998}
{"date":"1996-09-24","close":685.60999}
{"date":"1996-09-25","close":685.83002}
{"date":"1996-09-26","close":685.85999}
{"date":"1996-09-27","close":686.19}
{"date":"1996-09-30","close":687.33002}
{"date":"1996-10-01","close":689.08002}
{"date":"1996-10-02","close":694.01001}
{"date":"1996-10-03","close":692.78003}
{"date":"1996-10-04","close":701.46002}
{"date":"1996-10-07","close":703.34003}
{"date":"1996-10-08","close":700.64001}
{"date":"1996-10-09","close":696.73999}
{"date":"1996-10-10","close":694.60999}
{"date":"1996-10-11","close":700.65997}
{"date":"1996-10-14","close":703.53998}
{"date":"1996-10-15","close":702.57001}
{"date":"1996-10-16","close":704.40997}
{"date":"1996-10-17","close":706.98999}
{"date":"1996-10-18","close":710.82001}
{"date":"1996-10-21","close":709.84998}
{"date":"1996-10-22","close":706.57001}
{"date":"1996-10-23","close":707.27002}
{"date":"1996-10-24","close":702.28998}
{"date":"1996-10-25","close":700.91998}
{"date":"1996-10-28","close":697.26001}
{"date":"1996-10-29","close":701.5}
{"date":"1996-10-30","close":700.90002}
{"date":"1996-10-31","close":705.27002}
{"date":"1996-11-01","close":703.77002}
{"date":"1996-11-04","close":706.72998}
{"date":"1996-11-05","close":714.14001}
{"date":"1996-11-06","close":724.59003}
{"date":"1996-11-07","close":727.65002}
{"date":"1996-11-08","close":730.82001}
{"date":"1996-11-11","close":731.87}
{"date":"1996-11-12","close":729.56}
{"date":"1996-11-13","close":731.13}
{"date":"1996-11-14","close":735.88}
{"date":"1996-11-15","close":737.62}
{"date":"1996-11-18","close":737.02002}
{"date":"1996-11-19","close":742.15997}
{"date":"1996-11-20","close":743.95001}
{"date":"1996-11-21","close":742.75}
{"date":"1996-11-22","close":748.72998}
{"date":"1996-11-25","close":757.03003}
{"date":"1996-11-26","close":755.96002}
{"date":"1996-11-27","close":755}
{"date":"1996-11-29","close":757.02002}
{"date":"1996-12-02","close":756.56}
{"date":"1996-12-03","close":748.28003}
{"date":"1996-12-04","close":745.09998}
{"date":"1996-12-05","close":744.38}
{"date":"1996-12-06","close":739.59998}
{"date":"1996-12-09","close":749.76001}
{"date":"1996-12-10","close":747.53998}
{"date":"1996-12-11","close":740.72998}
{"date":"1996-12-12","close":729.29999}
{"date":"1996-12-13","close":728.64001}
{"date":"1996-12-16","close":720.97998}
{"date":"1996-12-17","close":726.03998}
{"date":"1996-12-18","close":731.53998}
{"date":"1996-12-19","close":745.76001}
{"date":"1996-12-20","close":748.87}
{"date":"1996-12-23","close":746.91998}
{"date":"1996-12-24","close":751.03003}
{"date":"1996-12-26","close":755.82001}
{"date":"1996-12-27","close":756.78998}
{"date":"1996-12-30","close":753.84998}
{"date":"1996-12-31","close":740.73999}
{"date":"1997-01-02","close":737.01001}
{"date":"1997-01-03","close":748.03003}
{"date":"1997-01-06","close":747.65002}
{"date":"1997-01-07","close":753.22998}
{"date":"1997-01-08","close":748.40997}
{"date":"1997-01-09","close":754.84998}
{"date":"1997-01-10","close":759.5}
{"date":"1997-01-13","close":759.51001}
{"date":"1997-01-14","close":768.85999}
{"date":"1997-01-15","close":767.20001}
{"date":"1997-01-16","close":769.75}
{"date":"1997-01-17","close":776.16998}
{"date":"1997-01-20","close":776.70001}
{"date":"1997-01-21","close":782.71997}
{"date":"1997-01-22","close":786.22998}
{"date":"1997-01-23","close":777.56}
{"date":"1997-01-24","close":770.52002}
{"date":"1997-01-27","close":765.02002}
{"date":"1997-01-28","close":765.02002}
{"date":"1997-01-29","close":772.5}
{"date":"1997-01-30","close":784.16998}
{"date":"1997-01-31","close":786.15997}
{"date":"1997-02-03","close":786.72998}
{"date":"1997-02-04","close":789.26001}
{"date":"1997-02-05","close":778.28003}
{"date":"1997-02-06","close":780.15002}
{"date":"1997-02-07","close":789.56}
{"date":"1997-02-10","close":785.42999}
{"date":"1997-02-11","close":789.59003}
{"date":"1997-02-12","close":802.77002}
{"date":"1997-02-13","close":811.82001}
{"date":"1997-02-14","close":808.47998}
{"date":"1997-02-18","close":816.28998}
{"date":"1997-02-19","close":812.48999}
{"date":"1997-02-20","close":802.79999}
{"date":"1997-02-21","close":801.77002}
{"date":"1997-02-24","close":810.28003}
{"date":"1997-02-25","close":812.03003}
{"date":"1997-02-26","close":805.67999}
{"date":"1997-02-27","close":795.07001}
{"date":"1997-02-28","close":790.82001}
{"date":"1997-03-03","close":795.31}
{"date":"1997-03-04","close":790.95001}
{"date":"1997-03-05","close":801.98999}
{"date":"1997-03-06","close":798.56}
{"date":"1997-03-07","close":804.96997}
{"date":"1997-03-10","close":813.65002}
{"date":"1997-03-11","close":811.34003}
{"date":"1997-03-12","close":804.26001}
{"date":"1997-03-13","close":789.56}
{"date":"1997-03-14","close":793.16998}
{"date":"1997-03-17","close":795.71002}
{"date":"1997-03-18","close":789.65997}
{"date":"1997-03-19","close":785.77002}
{"date":"1997-03-20","close":782.65002}
{"date":"1997-03-21","close":784.09998}
{"date":"1997-03-24","close":790.89001}
{"date":"1997-03-25","close":789.07001}
{"date":"1997-03-26","close":790.5}
{"date":"1997-03-27","close":773.88}
{"date":"1997-03-31","close":757.12}
{"date":"1997-04-01","close":759.64001}
{"date":"1997-04-02","close":750.10999}
{"date":"1997-04-03","close":750.32001}
{"date":"1997-04-04","close":757.90002}
{"date":"1997-04-07","close":762.13}
{"date":"1997-04-08","close":766.12}
{"date":"1997-04-09","close":760.59998}
{"date":"1997-04-10","close":758.34003}
{"date":"1997-04-11","close":737.65002}
{"date":"1997-04-14","close":743.72998}
{"date":"1997-04-15","close":754.71997}
{"date":"1997-04-16","close":763.53003}
{"date":"1997-04-17","close":761.77002}
{"date":"1997-04-18","close":766.34003}
{"date":"1997-04-21","close":760.37}
{"date":"1997-04-22","close":774.60999}
{"date":"1997-04-23","close":773.64001}
{"date":"1997-04-24","close":771.17999}
{"date":"1997-04-25","close":765.37}
{"date":"1997-04-28","close":772.96002}
{"date":"1997-04-29","close":794.04999}
{"date":"1997-04-30","close":801.34003}
{"date":"1997-05-01","close":798.53003}
{"date":"1997-05-02","close":812.96997}
{"date":"1997-05-05","close":830.28998}
{"date":"1997-05-06","close":827.76001}
{"date":"1997-05-07","close":815.62}
{"date":"1997-05-08","close":820.26001}
{"date":"1997-05-09","close":824.78003}
{"date":"1997-05-12","close":837.65997}
{"date":"1997-05-13","close":833.13}
{"date":"1997-05-14","close":836.03998}
{"date":"1997-05-15","close":841.88}
{"date":"1997-05-16","close":829.75}
{"date":"1997-05-19","close":833.27002}
{"date":"1997-05-20","close":841.65997}
{"date":"1997-05-21","close":839.34998}
{"date":"1997-05-22","close":835.65997}
{"date":"1997-05-23","close":847.03003}
{"date":"1997-05-27","close":849.71002}
{"date":"1997-05-28","close":847.21002}
{"date":"1997-05-29","close":844.08002}
{"date":"1997-05-30","close":848.28003}
{"date":"1997-06-02","close":846.35999}
{"date":"1997-06-03","close":845.47998}
{"date":"1997-06-04","close":840.10999}
{"date":"1997-06-05","close":843.42999}
{"date":"1997-06-06","close":858.01001}
{"date":"1997-06-09","close":862.90997}
{"date":"1997-06-10","close":865.27002}
{"date":"1997-06-11","close":869.57001}
{"date":"1997-06-12","close":883.46002}
{"date":"1997-06-13","close":893.27002}
{"date":"1997-06-16","close":893.90002}
{"date":"1997-06-17","close":894.41998}
{"date":"1997-06-18","close":889.06}
{"date":"1997-06-19","close":897.98999}
{"date":"1997-06-20","close":898.70001}
{"date":"1997-06-23","close":878.62}
{"date":"1997-06-24","close":896.34003}
{"date":"1997-06-25","close":888.98999}
{"date":"1997-06-26","close":883.67999}
{"date":"1997-06-27","close":887.29999}
{"date":"1997-06-30","close":885.14001}
{"date":"1997-07-01","close":891.03003}
{"date":"1997-07-02","close":904.03003}
{"date":"1997-07-03","close":916.91998}
{"date":"1997-07-07","close":912.20001}
{"date":"1997-07-08","close":918.75}
{"date":"1997-07-09","close":907.53998}
{"date":"1997-07-10","close":913.78003}
{"date":"1997-07-11","close":916.67999}
{"date":"1997-07-14","close":918.38}
{"date":"1997-07-15","close":925.76001}
{"date":"1997-07-16","close":936.59003}
{"date":"1997-07-17","close":931.60999}
{"date":"1997-07-18","close":915.29999}
{"date":"1997-07-21","close":912.94}
{"date":"1997-07-22","close":933.97998}
{"date":"1997-07-23","close":936.56}
{"date":"1997-07-24","close":940.29999}
{"date":"1997-07-25","close":938.78998}
{"date":"1997-07-28","close":936.45001}
{"date":"1997-07-29","close":942.28998}
{"date":"1997-07-30","close":952.28998}
{"date":"1997-07-31","close":954.31}
{"date":"1997-08-01","close":947.14001}
{"date":"1997-08-04","close":950.29999}
{"date":"1997-08-05","close":952.37}
{"date":"1997-08-06","close":960.32001}
{"date":"1997-08-07","close":951.19}
{"date":"1997-08-08","close":933.53998}
{"date":"1997-08-11","close":937}
{"date":"1997-08-12","close":926.53003}
{"date":"1997-08-13","close":922.02002}
{"date":"1997-08-14","close":924.77002}
{"date":"1997-08-15","close":900.81}
{"date":"1997-08-18","close":912.48999}
{"date":"1997-08-19","close":926.01001}
{"date":"1997-08-20","close":939.34998}
{"date":"1997-08-21","close":925.04999}
{"date":"1997-08-22","close":923.53998}
{"date":"1997-08-25","close":920.15997}
{"date":"1997-08-26","close":913.02002}
{"date":"1997-08-27","close":913.70001}
{"date":"1997-08-28","close":903.66998}
{"date":"1997-08-29","close":899.46997}
{"date":"1997-09-02","close":927.58002}
{"date":"1997-09-03","close":927.85999}
{"date":"1997-09-04","close":930.87}
{"date":"1997-09-05","close":929.04999}
{"date":"1997-09-08","close":931.20001}
{"date":"1997-09-09","close":933.62}
{"date":"1997-09-10","close":919.03003}
{"date":"1997-09-11","close":912.59003}
{"date":"1997-09-12","close":923.90997}
{"date":"1997-09-15","close":919.77002}
{"date":"1997-09-16","close":945.64001}
{"date":"1997-09-17","close":943}
{"date":"1997-09-18","close":947.28998}
{"date":"1997-09-19","close":950.51001}
{"date":"1997-09-22","close":955.42999}
{"date":"1997-09-23","close":951.92999}
{"date":"1997-09-24","close":944.47998}
{"date":"1997-09-25","close":937.90997}
{"date":"1997-09-26","close":945.21997}
{"date":"1997-09-29","close":953.34003}
{"date":"1997-09-30","close":947.28003}
{"date":"1997-10-01","close":955.40997}
{"date":"1997-10-02","close":960.46002}
{"date":"1997-10-03","close":965.03003}
{"date":"1997-10-06","close":972.69}
{"date":"1997-10-07","close":983.12}
{"date":"1997-10-08","close":973.84003}
{"date":"1997-10-09","close":970.62}
{"date":"1997-10-10","close":966.97998}
{"date":"1997-10-13","close":968.09998}
{"date":"1997-10-14","close":970.28003}
{"date":"1997-10-15","close":965.71997}
{"date":"1997-10-16","close":955.25}
{"date":"1997-10-17","close":944.15997}
{"date":"1997-10-20","close":955.60999}
{"date":"1997-10-21","close":972.28003}
{"date":"1997-10-22","close":968.48999}
{"date":"1997-10-23","close":950.69}
{"date":"1997-10-24","close":941.64001}
{"date":"1997-10-27","close":876.98999}
{"date":"1997-10-28","close":921.84998}
{"date":"1997-10-29","close":919.15997}
{"date":"1997-10-30","close":903.67999}
{"date":"1997-10-31","close":914.62}
{"date":"1997-11-03","close":938.98999}
{"date":"1997-11-04","close":940.76001}
{"date":"1997-11-05","close":942.76001}
{"date":"1997-11-06","close":938.03003}
{"date":"1997-11-07","close":927.51001}
{"date":"1997-11-10","close":921.13}
{"date":"1997-11-11","close":923.78003}
{"date":"1997-11-12","close":905.96002}
{"date":"1997-11-13","close":916.65997}
{"date":"1997-11-14","close":928.34998}
{"date":"1997-11-17","close":946.20001}
{"date":"1997-11-18","close":938.22998}
{"date":"1997-11-19","close":944.59003}
{"date":"1997-11-20","close":958.97998}
{"date":"1997-11-21","close":963.09003}
{"date":"1997-11-24","close":946.66998}
{"date":"1997-11-25","close":950.82001}
{"date":"1997-11-26","close":951.64001}
{"date":"1997-11-28","close":955.40002}
{"date":"1997-12-01","close":974.77002}
{"date":"1997-12-02","close":971.67999}
{"date":"1997-12-03","close":976.77002}
{"date":"1997-12-04","close":973.09998}
{"date":"1997-12-05","close":983.78998}
{"date":"1997-12-08","close":982.37}
{"date":"1997-12-09","close":975.78003}
{"date":"1997-12-10","close":969.78998}
{"date":"1997-12-11","close":954.94}
{"date":"1997-12-12","close":953.39001}
{"date":"1997-12-15","close":963.39001}
{"date":"1997-12-16","close":968.03998}
{"date":"1997-12-17","close":965.53998}
{"date":"1997-12-18","close":955.29999}
{"date":"1997-12-19","close":946.78003}
{"date":"1997-12-22","close":953.70001}
{"date":"1997-12-23","close":939.13}
{"date":"1997-12-24","close":932.70001}
{"date":"1997-12-26","close":936.46002}
{"date":"1997-12-29","close":953.34998}
{"date":"1997-12-30","close":970.84003}
{"date":"1997-12-31","close":970.42999}
{"date":"1998-01-02","close":975.03998}
{"date":"1998-01-05","close":977.07001}
{"date":"1998-01-06","close":966.58002}
{"date":"1998-01-07","close":964}
{"date":"1998-01-08","close":956.04999}
{"date":"1998-01-09","close":927.69}
{"date":"1998-01-12","close":939.21002}
{"date":"1998-01-13","close":952.12}
{"date":"1998-01-14","close":957.94}
{"date":"1998-01-15","close":950.72998}
{"date":"1998-01-16","close":961.51001}
{"date":"1998-01-20","close":978.59998}
{"date":"1998-01-21","close":970.81}
{"date":"1998-01-22","close":963.03998}
{"date":"1998-01-23","close":957.59003}
{"date":"1998-01-26","close":956.95001}
{"date":"1998-01-27","close":969.02002}
{"date":"1998-01-28","close":977.46002}
{"date":"1998-01-29","close":985.48999}
{"date":"1998-01-30","close":980.28003}
{"date":"1998-02-02","close":1001.27002}
{"date":"1998-02-03","close":1006}
{"date":"1998-02-04","close":1006.90002}
{"date":"1998-02-05","close":1003.53998}
{"date":"1998-02-06","close":1012.46002}
{"date":"1998-02-09","close":1010.73999}
{"date":"1998-02-10","close":1019.01001}
{"date":"1998-02-11","close":1020.01001}
{"date":"1998-02-12","close":1024.14001}
{"date":"1998-02-13","close":1020.09003}
{"date":"1998-02-17","close":1022.76001}
{"date":"1998-02-18","close":1032.07996}
{"date":"1998-02-19","close":1028.28003}
{"date":"1998-02-20","close":1034.20996}
{"date":"1998-02-23","close":1038.14001}
{"date":"1998-02-24","close":1030.56006}
{"date":"1998-02-25","close":1042.90002}
{"date":"1998-02-26","close":1048.67004}
{"date":"1998-02-27","close":1049.33997}
{"date":"1998-03-02","close":1047.69995}
{"date":"1998-03-03","close":1052.02002}
{"date":"1998-03-04","close":1047.32996}
{"date":"1998-03-05","close":1035.05005}
{"date":"1998-03-06","close":1055.68994}
{"date":"1998-03-09","close":1052.31006}
{"date":"1998-03-10","close":1064.25}
{"date":"1998-03-11","close":1068.46997}
{"date":"1998-03-12","close":1069.92004}
{"date":"1998-03-13","close":1068.60999}
{"date":"1998-03-16","close":1079.27002}
{"date":"1998-03-17","close":1080.44995}
{"date":"1998-03-18","close":1085.52002}
{"date":"1998-03-19","close":1089.73999}
{"date":"1998-03-20","close":1099.16003}
{"date":"1998-03-23","close":1095.55005}
{"date":"1998-03-24","close":1105.65002}
{"date":"1998-03-25","close":1101.93005}
{"date":"1998-03-26","close":1100.80005}
{"date":"1998-03-27","close":1095.43994}
{"date":"1998-03-30","close":1093.59998}
{"date":"1998-03-31","close":1101.75}
{"date":"1998-04-01","close":1108.15002}
{"date":"1998-04-02","close":1120.01001}
{"date":"1998-04-03","close":1122.69995}
{"date":"1998-04-06","close":1121.38}
{"date":"1998-04-07","close":1109.55005}
{"date":"1998-04-08","close":1101.65002}
{"date":"1998-04-09","close":1110.67004}
{"date":"1998-04-13","close":1109.68994}
{"date":"1998-04-14","close":1115.75}
{"date":"1998-04-15","close":1119.31995}
{"date":"1998-04-16","close":1108.17004}
{"date":"1998-04-17","close":1122.71997}
{"date":"1998-04-20","close":1123.65002}
{"date":"1998-04-21","close":1126.67004}
{"date":"1998-04-22","close":1130.54004}
{"date":"1998-04-23","close":1119.57996}
{"date":"1998-04-24","close":1107.90002}
{"date":"1998-04-27","close":1086.54004}
{"date":"1998-04-28","close":1085.10999}
{"date":"1998-04-29","close":1094.62}
{"date":"1998-04-30","close":1111.75}
{"date":"1998-05-01","close":1121}
{"date":"1998-05-04","close":1122.06995}
{"date":"1998-05-05","close":1115.5}
{"date":"1998-05-06","close":1104.92004}
{"date":"1998-05-07","close":1095.14001}
{"date":"1998-05-08","close":1108.14001}
{"date":"1998-05-11","close":1106.64001}
{"date":"1998-05-12","close":1115.79004}
{"date":"1998-05-13","close":1118.85999}
{"date":"1998-05-14","close":1117.37}
{"date":"1998-05-15","close":1108.72998}
{"date":"1998-05-18","close":1105.81995}
{"date":"1998-05-19","close":1109.52002}
{"date":"1998-05-20","close":1119.06006}
{"date":"1998-05-21","close":1114.64001}
{"date":"1998-05-22","close":1110.46997}
{"date":"1998-05-26","close":1094.02002}
{"date":"1998-05-27","close":1092.22998}
{"date":"1998-05-28","close":1097.59998}
{"date":"1998-05-29","close":1090.81995}
{"date":"1998-06-01","close":1090.97998}
{"date":"1998-06-02","close":1093.21997}
{"date":"1998-06-03","close":1082.72998}
{"date":"1998-06-04","close":1094.82996}
{"date":"1998-06-05","close":1113.85999}
{"date":"1998-06-08","close":1115.71997}
{"date":"1998-06-09","close":1118.41003}
{"date":"1998-06-10","close":1112.28003}
{"date":"1998-06-11","close":1094.57996}
{"date":"1998-06-12","close":1098.83997}
{"date":"1998-06-15","close":1077.01001}
{"date":"1998-06-16","close":1087.58997}
{"date":"1998-06-17","close":1107.10999}
{"date":"1998-06-18","close":1106.37}
{"date":"1998-06-19","close":1100.65002}
{"date":"1998-06-22","close":1103.20996}
{"date":"1998-06-23","close":1119.48999}
{"date":"1998-06-24","close":1132.88}
{"date":"1998-06-25","close":1129.28003}
{"date":"1998-06-26","close":1133.19995}
{"date":"1998-06-29","close":1138.48999}
{"date":"1998-06-30","close":1133.83997}
{"date":"1998-07-01","close":1148.56006}
{"date":"1998-07-02","close":1146.42004}
{"date":"1998-07-06","close":1157.32996}
{"date":"1998-07-07","close":1154.66003}
{"date":"1998-07-08","close":1166.38}
{"date":"1998-07-09","close":1158.56006}
{"date":"1998-07-10","close":1164.32996}
{"date":"1998-07-13","close":1165.18994}
{"date":"1998-07-14","close":1177.57996}
{"date":"1998-07-15","close":1174.81006}
{"date":"1998-07-16","close":1183.98999}
{"date":"1998-07-17","close":1186.75}
{"date":"1998-07-20","close":1184.09998}
{"date":"1998-07-21","close":1165.06995}
{"date":"1998-07-22","close":1164.07996}
{"date":"1998-07-23","close":1139.75}
{"date":"1998-07-24","close":1140.80005}
{"date":"1998-07-27","close":1147.27002}
{"date":"1998-07-28","close":1130.23999}
{"date":"1998-07-29","close":1125.20996}
{"date":"1998-07-30","close":1142.94995}
{"date":"1998-07-31","close":1120.67004}
{"date":"1998-08-03","close":1112.43994}
{"date":"1998-08-04","close":1072.12}
{"date":"1998-08-05","close":1081.43005}
{"date":"1998-08-06","close":1089.63}
{"date":"1998-08-07","close":1089.44995}
{"date":"1998-08-10","close":1083.14001}
{"date":"1998-08-11","close":1068.97998}
{"date":"1998-08-12","close":1084.21997}
{"date":"1998-08-13","close":1074.91003}
{"date":"1998-08-14","close":1062.75}
{"date":"1998-08-17","close":1083.67004}
{"date":"1998-08-18","close":1101.19995}
{"date":"1998-08-19","close":1098.06006}
{"date":"1998-08-20","close":1091.59998}
{"date":"1998-08-21","close":1081.23999}
{"date":"1998-08-24","close":1088.14001}
{"date":"1998-08-25","close":1092.84998}
{"date":"1998-08-26","close":1084.18994}
{"date":"1998-08-27","close":1042.58997}
{"date":"1998-08-28","close":1027.14001}
{"date":"1998-08-31","close":957.28003}
{"date":"1998-09-01","close":994.26001}
{"date":"1998-09-02","close":990.47998}
{"date":"1998-09-03","close":982.26001}
{"date":"1998-09-04","close":973.89001}
{"date":"1998-09-08","close":1023.46002}
{"date":"1998-09-09","close":1006.20001}
{"date":"1998-09-10","close":980.19}
{"date":"1998-09-11","close":1009.06}
{"date":"1998-09-14","close":1029.71997}
{"date":"1998-09-15","close":1037.68005}
{"date":"1998-09-16","close":1045.47998}
{"date":"1998-09-17","close":1018.87}
{"date":"1998-09-18","close":1020.09003}
{"date":"1998-09-21","close":1023.89001}
{"date":"1998-09-22","close":1029.63}
{"date":"1998-09-23","close":1066.08997}
{"date":"1998-09-24","close":1042.71997}
{"date":"1998-09-25","close":1044.75}
{"date":"1998-09-28","close":1048.68994}
{"date":"1998-09-29","close":1049.02002}
{"date":"1998-09-30","close":1017.01001}
{"date":"1998-10-01","close":986.39001}
{"date":"1998-10-02","close":1002.59998}
{"date":"1998-10-05","close":988.56}
{"date":"1998-10-06","close":984.59003}
{"date":"1998-10-07","close":970.67999}
{"date":"1998-10-08","close":959.44}
{"date":"1998-10-09","close":984.39001}
{"date":"1998-10-12","close":997.71002}
{"date":"1998-10-13","close":994.79999}
{"date":"1998-10-14","close":1005.53003}
{"date":"1998-10-15","close":1047.48999}
{"date":"1998-10-16","close":1056.42004}
{"date":"1998-10-19","close":1062.39001}
{"date":"1998-10-20","close":1063.93005}
{"date":"1998-10-21","close":1069.92004}
{"date":"1998-10-22","close":1078.47998}
{"date":"1998-10-23","close":1070.67004}
{"date":"1998-10-26","close":1072.31995}
{"date":"1998-10-27","close":1065.33997}
{"date":"1998-10-28","close":1068.08997}
{"date":"1998-10-29","close":1085.93005}
{"date":"1998-10-30","close":1098.67004}
{"date":"1998-11-02","close":1111.59998}
{"date":"1998-11-03","close":1110.83997}
{"date":"1998-11-04","close":1118.67004}
{"date":"1998-11-05","close":1133.84998}
{"date":"1998-11-06","close":1141.01001}
{"date":"1998-11-09","close":1130.19995}
{"date":"1998-11-10","close":1128.26001}
{"date":"1998-11-11","close":1120.96997}
{"date":"1998-11-12","close":1117.68994}
{"date":"1998-11-13","close":1125.71997}
{"date":"1998-11-16","close":1135.87}
{"date":"1998-11-17","close":1139.31995}
{"date":"1998-11-18","close":1144.47998}
{"date":"1998-11-19","close":1152.60999}
{"date":"1998-11-20","close":1163.55005}
{"date":"1998-11-23","close":1188.20996}
{"date":"1998-11-24","close":1182.98999}
{"date":"1998-11-25","close":1186.87}
{"date":"1998-11-27","close":1192.32996}
{"date":"1998-11-30","close":1163.63}
{"date":"1998-12-01","close":1175.28003}
{"date":"1998-12-02","close":1171.25}
{"date":"1998-12-03","close":1150.14001}
{"date":"1998-12-04","close":1176.73999}
{"date":"1998-12-07","close":1187.69995}
{"date":"1998-12-08","close":1181.38}
{"date":"1998-12-09","close":1183.48999}
{"date":"1998-12-10","close":1165.02002}
{"date":"1998-12-11","close":1166.45996}
{"date":"1998-12-14","close":1141.19995}
{"date":"1998-12-15","close":1162.82996}
{"date":"1998-12-16","close":1161.93994}
{"date":"1998-12-17","close":1179.97998}
{"date":"1998-12-18","close":1188.03003}
{"date":"1998-12-21","close":1202.83997}
{"date":"1998-12-22","close":1203.56995}
{"date":"1998-12-23","close":1228.54004}
{"date":"1998-12-24","close":1226.27002}
{"date":"1998-12-28","close":1225.48999}
{"date":"1998-12-29","close":1241.81006}
{"date":"1998-12-30","close":1231.93005}
{"date":"1998-12-31","close":1229.22998}
{"date":"1999-01-04","close":1228.09998}
{"date":"1999-01-05","close":1244.78003}
{"date":"1999-01-06","close":1272.33997}
{"date":"1999-01-07","close":1269.72998}
{"date":"1999-01-08","close":1275.08997}
{"date":"1999-01-11","close":1263.88}
{"date":"1999-01-12","close":1239.51001}
{"date":"1999-01-13","close":1234.40002}
{"date":"1999-01-14","close":1212.18994}
{"date":"1999-01-15","close":1243.26001}
{"date":"1999-01-19","close":1252}
{"date":"1999-01-20","close":1256.62}
{"date":"1999-01-21","close":1235.16003}
{"date":"1999-01-22","close":1225.18994}
{"date":"1999-01-25","close":1233.97998}
{"date":"1999-01-26","close":1252.31006}
{"date":"1999-01-27","close":1243.17004}
{"date":"1999-01-28","close":1265.37}
{"date":"1999-01-29","close":1279.64001}
{"date":"1999-02-01","close":1273}
{"date":"1999-02-02","close":1261.98999}
{"date":"1999-02-03","close":1272.06995}
{"date":"1999-02-04","close":1248.48999}
{"date":"1999-02-05","close":1239.40002}
{"date":"1999-02-08","close":1243.77002}
{"date":"1999-02-09","close":1216.14001}
{"date":"1999-02-10","close":1223.55005}
{"date":"1999-02-11","close":1254.04004}
{"date":"1999-02-12","close":1230.13}
{"date":"1999-02-16","close":1241.87}
{"date":"1999-02-17","close":1224.03003}
{"date":"1999-02-18","close":1237.28003}
{"date":"1999-02-19","close":1239.21997}
{"date":"1999-02-22","close":1272.14001}
{"date":"1999-02-23","close":1271.18005}
{"date":"1999-02-24","close":1253.41003}
{"date":"1999-02-25","close":1245.02002}
{"date":"1999-02-26","close":1238.32996}
{"date":"1999-03-01","close":1236.16003}
{"date":"1999-03-02","close":1225.5}
{"date":"1999-03-03","close":1227.69995}
{"date":"1999-03-04","close":1246.64001}
{"date":"1999-03-05","close":1275.46997}
{"date":"1999-03-08","close":1282.72998}
{"date":"1999-03-09","close":1279.83997}
{"date":"1999-03-10","close":1286.83997}
{"date":"1999-03-11","close":1297.68005}
{"date":"1999-03-12","close":1294.58997}
{"date":"1999-03-15","close":1307.26001}
{"date":"1999-03-16","close":1306.38}
{"date":"1999-03-17","close":1297.81995}
{"date":"1999-03-18","close":1316.55005}
{"date":"1999-03-19","close":1299.29004}
{"date":"1999-03-22","close":1297.01001}
{"date":"1999-03-23","close":1262.14001}
{"date":"1999-03-24","close":1268.58997}
{"date":"1999-03-25","close":1289.98999}
{"date":"1999-03-26","close":1282.80005}
{"date":"1999-03-29","close":1310.17004}
{"date":"1999-03-30","close":1300.75}
{"date":"1999-03-31","close":1286.37}
{"date":"1999-04-01","close":1293.71997}
{"date":"1999-04-05","close":1321.12}
{"date":"1999-04-06","close":1317.89001}
{"date":"1999-04-07","close":1326.89001}
{"date":"1999-04-08","close":1343.97998}
{"date":"1999-04-09","close":1348.34998}
{"date":"1999-04-12","close":1358.63}
{"date":"1999-04-13","close":1349.81995}
{"date":"1999-04-14","close":1328.43994}
{"date":"1999-04-15","close":1322.84998}
{"date":"1999-04-16","close":1319}
{"date":"1999-04-19","close":1289.47998}
{"date":"1999-04-20","close":1306.17004}
{"date":"1999-04-21","close":1336.12}
{"date":"1999-04-22","close":1358.81995}
{"date":"1999-04-23","close":1356.84998}
{"date":"1999-04-26","close":1360.04004}
{"date":"1999-04-27","close":1362.80005}
{"date":"1999-04-28","close":1350.91003}
{"date":"1999-04-29","close":1342.82996}
{"date":"1999-04-30","close":1335.18005}
{"date":"1999-05-03","close":1354.63}
{"date":"1999-05-04","close":1332}
{"date":"1999-05-05","close":1347.31006}
{"date":"1999-05-06","close":1332.05005}
{"date":"1999-05-07","close":1345}
{"date":"1999-05-10","close":1340.30005}
{"date":"1999-05-11","close":1355.60999}
{"date":"1999-05-12","close":1364}
{"date":"1999-05-13","close":1367.56006}
{"date":"1999-05-14","close":1337.80005}
{"date":"1999-05-17","close":1339.48999}
{"date":"1999-05-18","close":1333.31995}
{"date":"1999-05-19","close":1344.22998}
{"date":"1999-05-20","close":1338.82996}
{"date":"1999-05-21","close":1330.29004}
{"date":"1999-05-24","close":1306.65002}
{"date":"1999-05-25","close":1284.40002}
{"date":"1999-05-26","close":1304.76001}
{"date":"1999-05-27","close":1281.41003}
{"date":"1999-05-28","close":1301.83997}
{"date":"1999-06-01","close":1294.26001}
{"date":"1999-06-02","close":1294.81006}
{"date":"1999-06-03","close":1299.54004}
{"date":"1999-06-04","close":1327.75}
{"date":"1999-06-07","close":1334.52002}
{"date":"1999-06-08","close":1317.32996}
{"date":"1999-06-09","close":1318.64001}
{"date":"1999-06-10","close":1302.81995}
{"date":"1999-06-11","close":1293.64001}
{"date":"1999-06-14","close":1294}
{"date":"1999-06-15","close":1301.16003}
{"date":"1999-06-16","close":1330.41003}
{"date":"1999-06-17","close":1339.90002}
{"date":"1999-06-18","close":1342.83997}
{"date":"1999-06-21","close":1349}
{"date":"1999-06-22","close":1335.88}
{"date":"1999-06-23","close":1333.06006}
{"date":"1999-06-24","close":1315.78003}
{"date":"1999-06-25","close":1315.31006}
{"date":"1999-06-28","close":1331.34998}
{"date":"1999-06-29","close":1351.44995}
{"date":"1999-06-30","close":1372.70996}
{"date":"1999-07-01","close":1380.95996}
{"date":"1999-07-02","close":1391.21997}
{"date":"1999-07-06","close":1388.12}
{"date":"1999-07-07","close":1395.85999}
{"date":"1999-07-08","close":1394.42004}
{"date":"1999-07-09","close":1403.28003}
{"date":"1999-07-12","close":1399.09998}
{"date":"1999-07-13","close":1393.56006}
{"date":"1999-07-14","close":1398.17004}
{"date":"1999-07-15","close":1409.62}
{"date":"1999-07-16","close":1418.78003}
{"date":"1999-07-19","close":1407.65002}
{"date":"1999-07-20","close":1377.09998}
{"date":"1999-07-21","close":1379.29004}
{"date":"1999-07-22","close":1360.96997}
{"date":"1999-07-23","close":1356.93994}
{"date":"1999-07-26","close":1347.76001}
{"date":"1999-07-27","close":1362.83997}
{"date":"1999-07-28","close":1365.40002}
{"date":"1999-07-29","close":1341.03003}
{"date":"1999-07-30","close":1328.71997}
{"date":"1999-08-02","close":1328.05005}
{"date":"1999-08-03","close":1322.18005}
{"date":"1999-08-04","close":1305.32996}
{"date":"1999-08-05","close":1313.70996}
{"date":"1999-08-06","close":1300.29004}
{"date":"1999-08-09","close":1297.80005}
{"date":"1999-08-10","close":1281.43005}
{"date":"1999-08-11","close":1301.93005}
{"date":"1999-08-12","close":1298.16003}
{"date":"1999-08-13","close":1327.68005}
{"date":"1999-08-16","close":1330.77002}
{"date":"1999-08-17","close":1344.16003}
{"date":"1999-08-18","close":1332.83997}
{"date":"1999-08-19","close":1323.58997}
{"date":"1999-08-20","close":1336.60999}
{"date":"1999-08-23","close":1360.21997}
{"date":"1999-08-24","close":1363.5}
{"date":"1999-08-25","close":1381.79004}
{"date":"1999-08-26","close":1362.01001}
{"date":"1999-08-27","close":1348.27002}
{"date":"1999-08-30","close":1324.02002}
{"date":"1999-08-31","close":1320.41003}
{"date":"1999-09-01","close":1331.06995}
{"date":"1999-09-02","close":1319.10999}
{"date":"1999-09-03","close":1357.23999}
{"date":"1999-09-07","close":1350.44995}
{"date":"1999-09-08","close":1344.15002}
{"date":"1999-09-09","close":1347.66003}
{"date":"1999-09-10","close":1351.66003}
{"date":"1999-09-13","close":1344.13}
{"date":"1999-09-14","close":1336.29004}
{"date":"1999-09-15","close":1317.96997}
{"date":"1999-09-16","close":1318.47998}
{"date":"1999-09-17","close":1335.42004}
{"date":"1999-09-20","close":1335.53003}
{"date":"1999-09-21","close":1307.57996}
{"date":"1999-09-22","close":1310.51001}
{"date":"1999-09-23","close":1280.41003}
{"date":"1999-09-24","close":1277.35999}
{"date":"1999-09-27","close":1283.31006}
{"date":"1999-09-28","close":1282.19995}
{"date":"1999-09-29","close":1268.37}
{"date":"1999-09-30","close":1282.70996}
{"date":"1999-10-01","close":1282.81006}
{"date":"1999-10-04","close":1304.59998}
{"date":"1999-10-05","close":1301.34998}
{"date":"1999-10-06","close":1325.40002}
{"date":"1999-10-07","close":1317.64001}
{"date":"1999-10-08","close":1336.02002}
{"date":"1999-10-11","close":1335.20996}
{"date":"1999-10-12","close":1313.04004}
{"date":"1999-10-13","close":1285.55005}
{"date":"1999-10-14","close":1283.42004}
{"date":"1999-10-15","close":1247.41003}
{"date":"1999-10-18","close":1254.13}
{"date":"1999-10-19","close":1261.31995}
{"date":"1999-10-20","close":1289.43005}
{"date":"1999-10-21","close":1283.60999}
{"date":"1999-10-22","close":1301.65002}
{"date":"1999-10-25","close":1293.63}
{"date":"1999-10-26","close":1281.91003}
{"date":"1999-10-27","close":1296.70996}
{"date":"1999-10-28","close":1342.43994}
{"date":"1999-10-29","close":1362.93005}
{"date":"1999-11-01","close":1354.12}
{"date":"1999-11-02","close":1347.73999}
{"date":"1999-11-03","close":1354.93005}
{"date":"1999-11-04","close":1362.64001}
{"date":"1999-11-05","close":1370.22998}
{"date":"1999-11-08","close":1377.01001}
{"date":"1999-11-09","close":1365.28003}
{"date":"1999-11-10","close":1373.45996}
{"date":"1999-11-11","close":1381.45996}
{"date":"1999-11-12","close":1396.06006}
{"date":"1999-11-15","close":1394.39001}
{"date":"1999-11-16","close":1420.06995}
{"date":"1999-11-17","close":1410.70996}
{"date":"1999-11-18","close":1424.93994}
{"date":"1999-11-19","close":1422}
{"date":"1999-11-22","close":1420.93994}
{"date":"1999-11-23","close":1404.64001}
{"date":"1999-11-24","close":1417.07996}
{"date":"1999-11-26","close":1416.62}
{"date":"1999-11-29","close":1407.82996}
{"date":"1999-11-30","close":1388.91003}
{"date":"1999-12-01","close":1397.71997}
{"date":"1999-12-02","close":1409.04004}
{"date":"1999-12-03","close":1433.30005}
{"date":"1999-12-06","close":1423.32996}
{"date":"1999-12-07","close":1409.17004}
{"date":"1999-12-08","close":1403.88}
{"date":"1999-12-09","close":1408.10999}
{"date":"1999-12-10","close":1417.04004}
{"date":"1999-12-13","close":1415.21997}
{"date":"1999-12-14","close":1403.17004}
{"date":"1999-12-15","close":1413.32996}
{"date":"1999-12-16","close":1418.78003}
{"date":"1999-12-17","close":1421.03003}
{"date":"1999-12-20","close":1418.08997}
{"date":"1999-12-21","close":1433.43005}
{"date":"1999-12-22","close":1436.13}
{"date":"1999-12-23","close":1458.33997}
{"date":"1999-12-27","close":1457.09998}
{"date":"1999-12-28","close":1457.66003}
{"date":"1999-12-29","close":1463.45996}
{"date":"1999-12-30","close":1464.46997}
{"date":"1999-12-31","close":1469.25}
{"date":"2000-01-03","close":1455.21997}
{"date":"2000-01-04","close":1399.42004}
{"date":"2000-01-05","close":1402.10999}
{"date":"2000-01-06","close":1403.44995}
{"date":"2000-01-07","close":1441.46997}
{"date":"2000-01-10","close":1457.59998}
{"date":"2000-01-11","close":1438.56006}
{"date":"2000-01-12","close":1432.25}
{"date":"2000-01-13","close":1449.68005}
{"date":"2000-01-14","close":1465.15002}
{"date":"2000-01-18","close":1455.14001}
{"date":"2000-01-19","close":1455.90002}
{"date":"2000-01-20","close":1445.56995}
{"date":"2000-01-21","close":1441.35999}
{"date":"2000-01-24","close":1401.53003}
{"date":"2000-01-25","close":1410.03003}
{"date":"2000-01-26","close":1404.08997}
{"date":"2000-01-27","close":1398.56006}
{"date":"2000-01-28","close":1360.16003}
{"date":"2000-01-31","close":1394.45996}
{"date":"2000-02-01","close":1409.28003}
{"date":"2000-02-02","close":1409.12}
{"date":"2000-02-03","close":1424.96997}
{"date":"2000-02-04","close":1424.37}
{"date":"2000-02-07","close":1424.23999}
{"date":"2000-02-08","close":1441.71997}
{"date":"2000-02-09","close":1411.70996}
{"date":"2000-02-10","close":1416.82996}
{"date":"2000-02-11","close":1387.12}
{"date":"2000-02-14","close":1389.93994}
{"date":"2000-02-15","close":1402.05005}
{"date":"2000-02-16","close":1387.67004}
{"date":"2000-02-17","close":1388.26001}
{"date":"2000-02-18","close":1346.08997}
{"date":"2000-02-22","close":1352.17004}
{"date":"2000-02-23","close":1360.68994}
{"date":"2000-02-24","close":1353.43005}
{"date":"2000-02-25","close":1333.35999}
{"date":"2000-02-28","close":1348.05005}
{"date":"2000-02-29","close":1366.42004}
{"date":"2000-03-01","close":1379.18994}
{"date":"2000-03-02","close":1381.76001}
{"date":"2000-03-03","close":1409.17004}
{"date":"2000-03-06","close":1391.28003}
{"date":"2000-03-07","close":1355.62}
{"date":"2000-03-08","close":1366.69995}
{"date":"2000-03-09","close":1401.68994}
{"date":"2000-03-10","close":1395.06995}
{"date":"2000-03-13","close":1383.62}
{"date":"2000-03-14","close":1359.15002}
{"date":"2000-03-15","close":1392.14001}
{"date":"2000-03-16","close":1458.46997}
{"date":"2000-03-17","close":1464.46997}
{"date":"2000-03-20","close":1456.63}
{"date":"2000-03-21","close":1493.87}
{"date":"2000-03-22","close":1500.64001}
{"date":"2000-03-23","close":1527.34998}
{"date":"2000-03-24","close":1527.45996}
{"date":"2000-03-27","close":1523.85999}
{"date":"2000-03-28","close":1507.72998}
{"date":"2000-03-29","close":1508.52002}
{"date":"2000-03-30","close":1487.92004}
{"date":"2000-03-31","close":1498.57996}
{"date":"2000-04-03","close":1505.96997}
{"date":"2000-04-04","close":1494.72998}
{"date":"2000-04-05","close":1487.37}
{"date":"2000-04-06","close":1501.33997}
{"date":"2000-04-07","close":1516.34998}
{"date":"2000-04-10","close":1504.45996}
{"date":"2000-04-11","close":1500.58997}
{"date":"2000-04-12","close":1467.17004}
{"date":"2000-04-13","close":1440.51001}
{"date":"2000-04-14","close":1356.56006}
{"date":"2000-04-17","close":1401.43994}
{"date":"2000-04-18","close":1441.60999}
{"date":"2000-04-19","close":1427.46997}
{"date":"2000-04-20","close":1434.54004}
{"date":"2000-04-24","close":1429.85999}
{"date":"2000-04-25","close":1477.43994}
{"date":"2000-04-26","close":1460.98999}
{"date":"2000-04-27","close":1464.92004}
{"date":"2000-04-28","close":1452.43005}
{"date":"2000-05-01","close":1468.25}
{"date":"2000-05-02","close":1446.29004}
{"date":"2000-05-03","close":1415.09998}
{"date":"2000-05-04","close":1409.56995}
{"date":"2000-05-05","close":1432.63}
{"date":"2000-05-08","close":1424.17004}
{"date":"2000-05-09","close":1412.14001}
{"date":"2000-05-10","close":1383.05005}
{"date":"2000-05-11","close":1407.81006}
{"date":"2000-05-12","close":1420.95996}
{"date":"2000-05-15","close":1452.35999}
{"date":"2000-05-16","close":1466.04004}
{"date":"2000-05-17","close":1447.80005}
{"date":"2000-05-18","close":1437.20996}
{"date":"2000-05-19","close":1406.94995}
{"date":"2000-05-22","close":1400.71997}
{"date":"2000-05-23","close":1373.85999}
{"date":"2000-05-24","close":1399.05005}
{"date":"2000-05-25","close":1381.52002}
{"date":"2000-05-26","close":1378.02002}
{"date":"2000-05-30","close":1422.44995}
{"date":"2000-05-31","close":1420.59998}
{"date":"2000-06-01","close":1448.81006}
{"date":"2000-06-02","close":1477.26001}
{"date":"2000-06-05","close":1467.63}
{"date":"2000-06-06","close":1457.83997}
{"date":"2000-06-07","close":1471.35999}
{"date":"2000-06-08","close":1461.67004}
{"date":"2000-06-09","close":1456.94995}
{"date":"2000-06-12","close":1446}
{"date":"2000-06-13","close":1469.43994}
{"date":"2000-06-14","close":1470.54004}
{"date":"2000-06-15","close":1478.72998}
{"date":"2000-06-16","close":1464.45996}
{"date":"2000-06-19","close":1486}
{"date":"2000-06-20","close":1475.94995}
{"date":"2000-06-21","close":1479.13}
{"date":"2000-06-22","close":1452.18005}
{"date":"2000-06-23","close":1441.47998}
{"date":"2000-06-26","close":1455.31006}
{"date":"2000-06-27","close":1450.55005}
{"date":"2000-06-28","close":1454.81995}
{"date":"2000-06-29","close":1442.39001}
{"date":"2000-06-30","close":1454.59998}
{"date":"2000-07-03","close":1469.54004}
{"date":"2000-07-05","close":1446.22998}
{"date":"2000-07-06","close":1456.67004}
{"date":"2000-07-07","close":1478.90002}
{"date":"2000-07-10","close":1475.62}
{"date":"2000-07-11","close":1480.88}
{"date":"2000-07-12","close":1492.92004}
{"date":"2000-07-13","close":1495.83997}
{"date":"2000-07-14","close":1509.97998}
{"date":"2000-07-17","close":1510.48999}
{"date":"2000-07-18","close":1493.73999}
{"date":"2000-07-19","close":1481.95996}
{"date":"2000-07-20","close":1495.56995}
{"date":"2000-07-21","close":1480.18994}
{"date":"2000-07-24","close":1464.29004}
{"date":"2000-07-25","close":1474.46997}
{"date":"2000-07-26","close":1452.42004}
{"date":"2000-07-27","close":1449.62}
{"date":"2000-07-28","close":1419.89001}
{"date":"2000-07-31","close":1430.82996}
{"date":"2000-08-01","close":1438.09998}
{"date":"2000-08-02","close":1438.69995}
{"date":"2000-08-03","close":1452.56006}
{"date":"2000-08-04","close":1462.93005}
{"date":"2000-08-07","close":1479.31995}
{"date":"2000-08-08","close":1482.80005}
{"date":"2000-08-09","close":1472.87}
{"date":"2000-08-10","close":1460.25}
{"date":"2000-08-11","close":1471.83997}
{"date":"2000-08-14","close":1491.56006}
{"date":"2000-08-15","close":1484.43005}
{"date":"2000-08-16","close":1479.84998}
{"date":"2000-08-17","close":1496.06995}
{"date":"2000-08-18","close":1491.71997}
{"date":"2000-08-21","close":1499.47998}
{"date":"2000-08-22","close":1498.13}
{"date":"2000-08-23","close":1505.96997}
{"date":"2000-08-24","close":1508.31006}
{"date":"2000-08-25","close":1506.44995}
{"date":"2000-08-28","close":1514.08997}
{"date":"2000-08-29","close":1509.83997}
{"date":"2000-08-30","close":1502.58997}
{"date":"2000-08-31","close":1517.68005}
{"date":"2000-09-01","close":1520.77002}
{"date":"2000-09-05","close":1507.07996}
{"date":"2000-09-06","close":1492.25}
{"date":"2000-09-07","close":1502.51001}
{"date":"2000-09-08","close":1494.5}
{"date":"2000-09-11","close":1489.26001}
{"date":"2000-09-12","close":1481.98999}
{"date":"2000-09-13","close":1484.91003}
{"date":"2000-09-14","close":1480.87}
{"date":"2000-09-15","close":1465.81006}
{"date":"2000-09-18","close":1444.51001}
{"date":"2000-09-19","close":1459.90002}
{"date":"2000-09-20","close":1451.33997}
{"date":"2000-09-21","close":1449.05005}
{"date":"2000-09-22","close":1448.71997}
{"date":"2000-09-25","close":1439.03003}
{"date":"2000-09-26","close":1427.20996}
{"date":"2000-09-27","close":1426.56995}
{"date":"2000-09-28","close":1458.29004}
{"date":"2000-09-29","close":1436.51001}
{"date":"2000-10-02","close":1436.22998}
{"date":"2000-10-03","close":1426.45996}
{"date":"2000-10-04","close":1434.31995}
{"date":"2000-10-05","close":1436.28003}
{"date":"2000-10-06","close":1408.98999}
{"date":"2000-10-09","close":1402.03003}
{"date":"2000-10-10","close":1387.02002}
{"date":"2000-10-11","close":1364.58997}
{"date":"2000-10-12","close":1329.78003}
{"date":"2000-10-13","close":1374.17004}
{"date":"2000-10-16","close":1374.62}
{"date":"2000-10-17","close":1349.96997}
{"date":"2000-10-18","close":1342.13}
{"date":"2000-10-19","close":1388.76001}
{"date":"2000-10-20","close":1396.93005}
{"date":"2000-10-23","close":1395.78003}
{"date":"2000-10-24","close":1398.13}
{"date":"2000-10-25","close":1364.90002}
{"date":"2000-10-26","close":1364.43994}
{"date":"2000-10-27","close":1379.57996}
{"date":"2000-10-30","close":1398.66003}
{"date":"2000-10-31","close":1429.40002}
{"date":"2000-11-01","close":1421.21997}
{"date":"2000-11-02","close":1428.31995}
{"date":"2000-11-03","close":1426.68994}
{"date":"2000-11-06","close":1432.18994}
{"date":"2000-11-07","close":1431.87}
{"date":"2000-11-08","close":1409.28003}
{"date":"2000-11-09","close":1400.14001}
{"date":"2000-11-10","close":1365.97998}
{"date":"2000-11-13","close":1351.26001}
{"date":"2000-11-14","close":1382.94995}
{"date":"2000-11-15","close":1389.81006}
{"date":"2000-11-16","close":1372.31995}
{"date":"2000-11-17","close":1367.71997}
{"date":"2000-11-20","close":1342.62}
{"date":"2000-11-21","close":1347.34998}
{"date":"2000-11-22","close":1322.35999}
{"date":"2000-11-24","close":1341.77002}
{"date":"2000-11-27","close":1348.96997}
{"date":"2000-11-28","close":1336.08997}
{"date":"2000-11-29","close":1341.93005}
{"date":"2000-11-30","close":1314.94995}
{"date":"2000-12-01","close":1315.22998}
{"date":"2000-12-04","close":1324.96997}
{"date":"2000-12-05","close":1376.54004}
{"date":"2000-12-06","close":1351.45996}
{"date":"2000-12-07","close":1343.55005}
{"date":"2000-12-08","close":1369.89001}
{"date":"2000-12-11","close":1380.19995}
{"date":"2000-12-12","close":1371.18005}
{"date":"2000-12-13","close":1359.98999}
{"date":"2000-12-14","close":1340.93005}
{"date":"2000-12-15","close":1312.15002}
{"date":"2000-12-18","close":1322.73999}
{"date":"2000-12-19","close":1305.59998}
{"date":"2000-12-20","close":1264.73999}
{"date":"2000-12-21","close":1274.85999}
{"date":"2000-12-22","close":1305.94995}
{"date":"2000-12-26","close":1315.18994}
{"date":"2000-12-27","close":1328.92004}
{"date":"2000-12-28","close":1334.21997}
{"date":"2000-12-29","close":1320.28003}
{"date":"2001-01-02","close":1283.27002}
{"date":"2001-01-03","close":1347.56006}
{"date":"2001-01-04","close":1333.33997}
{"date":"2001-01-05","close":1298.34998}
{"date":"2001-01-08","close":1295.85999}
{"date":"2001-01-09","close":1300.80005}
{"date":"2001-01-10","close":1313.27002}
{"date":"2001-01-11","close":1326.81995}
{"date":"2001-01-12","close":1318.55005}
{"date":"2001-01-16","close":1326.65002}
{"date":"2001-01-17","close":1329.46997}
{"date":"2001-01-18","close":1347.96997}
{"date":"2001-01-19","close":1342.54004}
{"date":"2001-01-22","close":1342.90002}
{"date":"2001-01-23","close":1360.40002}
{"date":"2001-01-24","close":1364.30005}
{"date":"2001-01-25","close":1357.51001}
{"date":"2001-01-26","close":1354.94995}
{"date":"2001-01-29","close":1364.17004}
{"date":"2001-01-30","close":1373.72998}
{"date":"2001-01-31","close":1366.01001}
{"date":"2001-02-01","close":1373.46997}
{"date":"2001-02-02","close":1349.46997}
{"date":"2001-02-05","close":1354.31006}
{"date":"2001-02-06","close":1352.26001}
{"date":"2001-02-07","close":1340.89001}
{"date":"2001-02-08","close":1332.53003}
{"date":"2001-02-09","close":1314.76001}
{"date":"2001-02-12","close":1330.31006}
{"date":"2001-02-13","close":1318.80005}
{"date":"2001-02-14","close":1315.92004}
{"date":"2001-02-15","close":1326.60999}
{"date":"2001-02-16","close":1301.53003}
{"date":"2001-02-20","close":1278.93994}
{"date":"2001-02-21","close":1255.27002}
{"date":"2001-02-22","close":1252.81995}
{"date":"2001-02-23","close":1245.85999}
{"date":"2001-02-26","close":1267.65002}
{"date":"2001-02-27","close":1257.93994}
{"date":"2001-02-28","close":1239.93994}
{"date":"2001-03-01","close":1241.22998}
{"date":"2001-03-02","close":1234.18005}
{"date":"2001-03-05","close":1241.41003}
{"date":"2001-03-06","close":1253.80005}
{"date":"2001-03-07","close":1261.89001}
{"date":"2001-03-08","close":1264.73999}
{"date":"2001-03-09","close":1233.42004}
{"date":"2001-03-12","close":1180.16003}
{"date":"2001-03-13","close":1197.66003}
{"date":"2001-03-14","close":1166.70996}
{"date":"2001-03-15","close":1173.56006}
{"date":"2001-03-16","close":1150.53003}
{"date":"2001-03-19","close":1170.81006}
{"date":"2001-03-20","close":1142.62}
{"date":"2001-03-21","close":1122.14001}
{"date":"2001-03-22","close":1117.57996}
{"date":"2001-03-23","close":1139.82996}
{"date":"2001-03-26","close":1152.68994}
{"date":"2001-03-27","close":1182.17004}
{"date":"2001-03-28","close":1153.29004}
{"date":"2001-03-29","close":1147.94995}
{"date":"2001-03-30","close":1160.32996}
{"date":"2001-04-02","close":1145.87}
{"date":"2001-04-03","close":1106.45996}
{"date":"2001-04-04","close":1103.25}
{"date":"2001-04-05","close":1151.43994}
{"date":"2001-04-06","close":1128.43005}
{"date":"2001-04-09","close":1137.58997}
{"date":"2001-04-10","close":1168.38}
{"date":"2001-04-11","close":1165.89001}
{"date":"2001-04-12","close":1183.5}
{"date":"2001-04-16","close":1179.68005}
{"date":"2001-04-17","close":1191.81006}
{"date":"2001-04-18","close":1238.16003}
{"date":"2001-04-19","close":1253.68994}
{"date":"2001-04-20","close":1242.97998}
{"date":"2001-04-23","close":1224.35999}
{"date":"2001-04-24","close":1209.46997}
{"date":"2001-04-25","close":1228.75}
{"date":"2001-04-26","close":1234.52002}
{"date":"2001-04-27","close":1253.05005}
{"date":"2001-04-30","close":1249.45996}
{"date":"2001-05-01","close":1266.43994}
{"date":"2001-05-02","close":1267.43005}
{"date":"2001-05-03","close":1248.57996}
{"date":"2001-05-04","close":1266.60999}
{"date":"2001-05-07","close":1263.51001}
{"date":"2001-05-08","close":1261.19995}
{"date":"2001-05-09","close":1255.54004}
{"date":"2001-05-10","close":1255.18005}
{"date":"2001-05-11","close":1245.67004}
{"date":"2001-05-14","close":1248.92004}
{"date":"2001-05-15","close":1249.43994}
{"date":"2001-05-16","close":1284.98999}
{"date":"2001-05-17","close":1288.48999}
{"date":"2001-05-18","close":1291.95996}
{"date":"2001-05-21","close":1312.82996}
{"date":"2001-05-22","close":1309.38}
{"date":"2001-05-23","close":1289.05005}
{"date":"2001-05-24","close":1293.17004}
{"date":"2001-05-25","close":1277.89001}
{"date":"2001-05-29","close":1267.93005}
{"date":"2001-05-30","close":1248.07996}
{"date":"2001-05-31","close":1255.81995}
{"date":"2001-06-01","close":1260.67004}
{"date":"2001-06-04","close":1267.10999}
{"date":"2001-06-05","close":1283.56995}
{"date":"2001-06-06","close":1270.03003}
{"date":"2001-06-07","close":1276.95996}
{"date":"2001-06-08","close":1264.95996}
{"date":"2001-06-11","close":1254.39001}
{"date":"2001-06-12","close":1255.84998}
{"date":"2001-06-13","close":1241.59998}
{"date":"2001-06-14","close":1219.87}
{"date":"2001-06-15","close":1214.35999}
{"date":"2001-06-18","close":1208.43005}
{"date":"2001-06-19","close":1212.57996}
{"date":"2001-06-20","close":1223.14001}
{"date":"2001-06-21","close":1237.04004}
{"date":"2001-06-22","close":1225.34998}
{"date":"2001-06-25","close":1218.59998}
{"date":"2001-06-26","close":1216.76001}
{"date":"2001-06-27","close":1211.06995}
{"date":"2001-06-28","close":1226.19995}
{"date":"2001-06-29","close":1224.38}
{"date":"2001-07-02","close":1236.71997}
{"date":"2001-07-03","close":1234.44995}
{"date":"2001-07-05","close":1219.23999}
{"date":"2001-07-06","close":1190.58997}
{"date":"2001-07-09","close":1198.78003}
{"date":"2001-07-10","close":1181.52002}
{"date":"2001-07-11","close":1180.18005}
{"date":"2001-07-12","close":1208.14001}
{"date":"2001-07-13","close":1215.68005}
{"date":"2001-07-16","close":1202.44995}
{"date":"2001-07-17","close":1214.43994}
{"date":"2001-07-18","close":1207.70996}
{"date":"2001-07-19","close":1215.02002}
{"date":"2001-07-20","close":1210.84998}
{"date":"2001-07-23","close":1191.03003}
{"date":"2001-07-24","close":1171.65002}
{"date":"2001-07-25","close":1190.48999}
{"date":"2001-07-26","close":1202.93005}
{"date":"2001-07-27","close":1205.81995}
{"date":"2001-07-30","close":1204.52002}
{"date":"2001-07-31","close":1211.22998}
{"date":"2001-08-01","close":1215.93005}
{"date":"2001-08-02","close":1220.75}
{"date":"2001-08-03","close":1214.34998}
{"date":"2001-08-06","close":1200.47998}
{"date":"2001-08-07","close":1204.40002}
{"date":"2001-08-08","close":1183.53003}
{"date":"2001-08-09","close":1183.43005}
{"date":"2001-08-10","close":1190.16003}
{"date":"2001-08-13","close":1191.29004}
{"date":"2001-08-14","close":1186.72998}
{"date":"2001-08-15","close":1178.02002}
{"date":"2001-08-16","close":1181.66003}
{"date":"2001-08-17","close":1161.96997}
{"date":"2001-08-20","close":1171.41003}
{"date":"2001-08-21","close":1157.26001}
{"date":"2001-08-22","close":1165.31006}
{"date":"2001-08-23","close":1162.08997}
{"date":"2001-08-24","close":1184.93005}
{"date":"2001-08-27","close":1179.20996}
{"date":"2001-08-28","close":1161.51001}
{"date":"2001-08-29","close":1148.56006}
{"date":"2001-08-30","close":1129.03003}
{"date":"2001-08-31","close":1133.57996}
{"date":"2001-09-04","close":1132.93994}
{"date":"2001-09-05","close":1131.73999}
{"date":"2001-09-06","close":1106.40002}
{"date":"2001-09-07","close":1085.78003}
{"date":"2001-09-10","close":1092.54004}
{"date":"2001-09-17","close":1038.77002}
{"date":"2001-09-18","close":1032.73999}
{"date":"2001-09-19","close":1016.09998}
{"date":"2001-09-20","close":984.53998}
{"date":"2001-09-21","close":965.79999}
{"date":"2001-09-24","close":1003.45001}
{"date":"2001-09-25","close":1012.27002}
{"date":"2001-09-26","close":1007.03998}
{"date":"2001-09-27","close":1018.60999}
{"date":"2001-09-28","close":1040.93994}
{"date":"2001-10-01","close":1038.55005}
{"date":"2001-10-02","close":1051.32996}
{"date":"2001-10-03","close":1072.28003}
{"date":"2001-10-04","close":1069.63}
{"date":"2001-10-05","close":1071.38}
{"date":"2001-10-08","close":1062.43994}
{"date":"2001-10-09","close":1056.75}
{"date":"2001-10-10","close":1080.98999}
{"date":"2001-10-11","close":1097.43005}
{"date":"2001-10-12","close":1091.65002}
{"date":"2001-10-15","close":1089.97998}
{"date":"2001-10-16","close":1097.54004}
{"date":"2001-10-17","close":1077.08997}
{"date":"2001-10-18","close":1068.60999}
{"date":"2001-10-19","close":1073.47998}
{"date":"2001-10-22","close":1089.90002}
{"date":"2001-10-23","close":1084.78003}
{"date":"2001-10-24","close":1085.19995}
{"date":"2001-10-25","close":1100.08997}
{"date":"2001-10-26","close":1104.60999}
{"date":"2001-10-29","close":1078.30005}
{"date":"2001-10-30","close":1059.79004}
{"date":"2001-10-31","close":1059.78003}
{"date":"2001-11-01","close":1084.09998}
{"date":"2001-11-02","close":1087.19995}
{"date":"2001-11-05","close":1102.83997}
{"date":"2001-11-06","close":1118.85999}
{"date":"2001-11-07","close":1115.80005}
{"date":"2001-11-08","close":1118.54004}
{"date":"2001-11-09","close":1120.31006}
{"date":"2001-11-12","close":1118.32996}
{"date":"2001-11-13","close":1139.08997}
{"date":"2001-11-14","close":1141.20996}
{"date":"2001-11-15","close":1142.23999}
{"date":"2001-11-16","close":1138.65002}
{"date":"2001-11-19","close":1151.06006}
{"date":"2001-11-20","close":1142.66003}
{"date":"2001-11-21","close":1137.03003}
{"date":"2001-11-23","close":1150.33997}
{"date":"2001-11-26","close":1157.42004}
{"date":"2001-11-27","close":1149.5}
{"date":"2001-11-28","close":1128.52002}
{"date":"2001-11-29","close":1140.19995}
{"date":"2001-11-30","close":1139.44995}
{"date":"2001-12-03","close":1129.90002}
{"date":"2001-12-04","close":1144.80005}
{"date":"2001-12-05","close":1170.34998}
{"date":"2001-12-06","close":1167.09998}
{"date":"2001-12-07","close":1158.31006}
{"date":"2001-12-10","close":1139.93005}
{"date":"2001-12-11","close":1136.76001}
{"date":"2001-12-12","close":1137.06995}
{"date":"2001-12-13","close":1119.38}
{"date":"2001-12-14","close":1123.08997}
{"date":"2001-12-17","close":1134.35999}
{"date":"2001-12-18","close":1142.92004}
{"date":"2001-12-19","close":1149.56006}
{"date":"2001-12-20","close":1139.93005}
{"date":"2001-12-21","close":1144.89001}
{"date":"2001-12-24","close":1144.65002}
{"date":"2001-12-26","close":1149.37}
{"date":"2001-12-27","close":1157.13}
{"date":"2001-12-28","close":1161.02002}
{"date":"2001-12-31","close":1148.07996}
{"date":"2002-01-02","close":1154.67004}
{"date":"2002-01-03","close":1165.27002}
{"date":"2002-01-04","close":1172.51001}
{"date":"2002-01-07","close":1164.89001}
{"date":"2002-01-08","close":1160.70996}
{"date":"2002-01-09","close":1155.14001}
{"date":"2002-01-10","close":1156.55005}
{"date":"2002-01-11","close":1145.59998}
{"date":"2002-01-14","close":1138.41003}
{"date":"2002-01-15","close":1146.18994}
{"date":"2002-01-16","close":1127.56995}
{"date":"2002-01-17","close":1138.88}
{"date":"2002-01-18","close":1127.57996}
{"date":"2002-01-22","close":1119.31006}
{"date":"2002-01-23","close":1128.18005}
{"date":"2002-01-24","close":1132.15002}
{"date":"2002-01-25","close":1133.28003}
{"date":"2002-01-28","close":1133.06006}
{"date":"2002-01-29","close":1100.64001}
{"date":"2002-01-30","close":1113.56995}
{"date":"2002-01-31","close":1130.19995}
{"date":"2002-02-01","close":1122.19995}
{"date":"2002-02-04","close":1094.43994}
{"date":"2002-02-05","close":1090.02002}
{"date":"2002-02-06","close":1083.51001}
{"date":"2002-02-07","close":1080.17004}
{"date":"2002-02-08","close":1096.21997}
{"date":"2002-02-11","close":1111.93994}
{"date":"2002-02-12","close":1107.5}
{"date":"2002-02-13","close":1118.51001}
{"date":"2002-02-14","close":1116.47998}
{"date":"2002-02-15","close":1104.18005}
{"date":"2002-02-19","close":1083.33997}
{"date":"2002-02-20","close":1097.97998}
{"date":"2002-02-21","close":1080.94995}
{"date":"2002-02-22","close":1089.83997}
{"date":"2002-02-25","close":1109.43005}
{"date":"2002-02-26","close":1109.38}
{"date":"2002-02-27","close":1109.89001}
{"date":"2002-02-28","close":1106.72998}
{"date":"2002-03-01","close":1131.78003}
{"date":"2002-03-04","close":1153.83997}
{"date":"2002-03-05","close":1146.14001}
{"date":"2002-03-06","close":1162.77002}
{"date":"2002-03-07","close":1157.54004}
{"date":"2002-03-08","close":1164.31006}
{"date":"2002-03-11","close":1168.26001}
{"date":"2002-03-12","close":1165.57996}
{"date":"2002-03-13","close":1154.08997}
{"date":"2002-03-14","close":1153.04004}
{"date":"2002-03-15","close":1166.16003}
{"date":"2002-03-18","close":1165.55005}
{"date":"2002-03-19","close":1170.29004}
{"date":"2002-03-20","close":1151.84998}
{"date":"2002-03-21","close":1153.58997}
{"date":"2002-03-22","close":1148.69995}
{"date":"2002-03-25","close":1131.87}
{"date":"2002-03-26","close":1138.48999}
{"date":"2002-03-27","close":1144.57996}
{"date":"2002-03-28","close":1147.39001}
{"date":"2002-04-01","close":1146.54004}
{"date":"2002-04-02","close":1136.76001}
{"date":"2002-04-03","close":1125.40002}
{"date":"2002-04-04","close":1126.33997}
{"date":"2002-04-05","close":1122.72998}
{"date":"2002-04-08","close":1125.29004}
{"date":"2002-04-09","close":1117.80005}
{"date":"2002-04-10","close":1130.46997}
{"date":"2002-04-11","close":1103.68994}
{"date":"2002-04-12","close":1111.01001}
{"date":"2002-04-15","close":1102.55005}
{"date":"2002-04-16","close":1128.37}
{"date":"2002-04-17","close":1126.06995}
{"date":"2002-04-18","close":1124.46997}
{"date":"2002-04-19","close":1125.17004}
{"date":"2002-04-22","close":1107.82996}
{"date":"2002-04-23","close":1100.95996}
{"date":"2002-04-24","close":1093.14001}
{"date":"2002-04-25","close":1091.47998}
{"date":"2002-04-26","close":1076.31995}
{"date":"2002-04-29","close":1065.44995}
{"date":"2002-04-30","close":1076.92004}
{"date":"2002-05-01","close":1086.45996}
{"date":"2002-05-02","close":1084.56006}
{"date":"2002-05-03","close":1073.43005}
{"date":"2002-05-06","close":1052.67004}
{"date":"2002-05-07","close":1049.48999}
{"date":"2002-05-08","close":1088.84998}
{"date":"2002-05-09","close":1073.01001}
{"date":"2002-05-10","close":1054.98999}
{"date":"2002-05-13","close":1074.56006}
{"date":"2002-05-14","close":1097.28003}
{"date":"2002-05-15","close":1091.06995}
{"date":"2002-05-16","close":1098.22998}
{"date":"2002-05-17","close":1106.58997}
{"date":"2002-05-20","close":1091.88}
{"date":"2002-05-21","close":1079.88}
{"date":"2002-05-22","close":1086.02002}
{"date":"2002-05-23","close":1097.07996}
{"date":"2002-05-24","close":1083.81995}
{"date":"2002-05-28","close":1074.55005}
{"date":"2002-05-29","close":1067.66003}
{"date":"2002-05-30","close":1064.66003}
{"date":"2002-05-31","close":1067.14001}
{"date":"2002-06-03","close":1040.68005}
{"date":"2002-06-04","close":1040.68994}
{"date":"2002-06-05","close":1049.90002}
{"date":"2002-06-06","close":1029.15002}
{"date":"2002-06-07","close":1027.53003}
{"date":"2002-06-10","close":1030.73999}
{"date":"2002-06-11","close":1013.59998}
{"date":"2002-06-12","close":1020.26001}
{"date":"2002-06-13","close":1009.56}
{"date":"2002-06-14","close":1007.27002}
{"date":"2002-06-17","close":1036.17004}
{"date":"2002-06-18","close":1037.14001}
{"date":"2002-06-19","close":1019.98999}
{"date":"2002-06-20","close":1006.28998}
{"date":"2002-06-21","close":989.14001}
{"date":"2002-06-24","close":992.71997}
{"date":"2002-06-25","close":976.14001}
{"date":"2002-06-26","close":973.53003}
{"date":"2002-06-27","close":990.64001}
{"date":"2002-06-28","close":989.82001}
{"date":"2002-07-01","close":968.65002}
{"date":"2002-07-02","close":948.09003}
{"date":"2002-07-03","close":953.98999}
{"date":"2002-07-05","close":989.03003}
{"date":"2002-07-08","close":976.97998}
{"date":"2002-07-09","close":952.83002}
{"date":"2002-07-10","close":920.46997}
{"date":"2002-07-11","close":927.37}
{"date":"2002-07-12","close":921.39001}
{"date":"2002-07-15","close":917.92999}
{"date":"2002-07-16","close":900.94}
{"date":"2002-07-17","close":906.03998}
{"date":"2002-07-18","close":881.56}
{"date":"2002-07-19","close":847.75}
{"date":"2002-07-22","close":819.84998}
{"date":"2002-07-23","close":797.70001}
{"date":"2002-07-24","close":843.42999}
{"date":"2002-07-25","close":838.67999}
{"date":"2002-07-26","close":852.84003}
{"date":"2002-07-29","close":898.96002}
{"date":"2002-07-30","close":902.78003}
{"date":"2002-07-31","close":911.62}
{"date":"2002-08-01","close":884.65997}
{"date":"2002-08-02","close":864.23999}
{"date":"2002-08-05","close":834.59998}
{"date":"2002-08-06","close":859.57001}
{"date":"2002-08-07","close":876.77002}
{"date":"2002-08-08","close":905.46002}
{"date":"2002-08-09","close":908.64001}
{"date":"2002-08-12","close":903.79999}
{"date":"2002-08-13","close":884.21002}
{"date":"2002-08-14","close":919.62}
{"date":"2002-08-15","close":930.25}
{"date":"2002-08-16","close":928.77002}
{"date":"2002-08-19","close":950.70001}
{"date":"2002-08-20","close":937.42999}
{"date":"2002-08-21","close":949.35999}
{"date":"2002-08-22","close":962.70001}
{"date":"2002-08-23","close":940.85999}
{"date":"2002-08-26","close":947.95001}
{"date":"2002-08-27","close":934.82001}
{"date":"2002-08-28","close":917.87}
{"date":"2002-08-29","close":917.79999}
{"date":"2002-08-30","close":916.07001}
{"date":"2002-09-03","close":878.02002}
{"date":"2002-09-04","close":893.40002}
{"date":"2002-09-05","close":879.15002}
{"date":"2002-09-06","close":893.91998}
{"date":"2002-09-09","close":902.96002}
{"date":"2002-09-10","close":909.58002}
{"date":"2002-09-11","close":909.45001}
{"date":"2002-09-12","close":886.90997}
{"date":"2002-09-13","close":889.81}
{"date":"2002-09-16","close":891.09998}
{"date":"2002-09-17","close":873.52002}
{"date":"2002-09-18","close":869.46002}
{"date":"2002-09-19","close":843.32001}
{"date":"2002-09-20","close":845.39001}
{"date":"2002-09-23","close":833.70001}
{"date":"2002-09-24","close":819.28998}
{"date":"2002-09-25","close":839.65997}
{"date":"2002-09-26","close":854.95001}
{"date":"2002-09-27","close":827.37}
{"date":"2002-09-30","close":815.28003}
{"date":"2002-10-01","close":847.90997}
{"date":"2002-10-02","close":827.90997}
{"date":"2002-10-03","close":818.95001}
{"date":"2002-10-04","close":800.58002}
{"date":"2002-10-07","close":785.28003}
{"date":"2002-10-08","close":798.54999}
{"date":"2002-10-09","close":776.76001}
{"date":"2002-10-10","close":803.91998}
{"date":"2002-10-11","close":835.32001}
{"date":"2002-10-14","close":841.44}
{"date":"2002-10-15","close":881.27002}
{"date":"2002-10-16","close":860.02002}
{"date":"2002-10-17","close":879.20001}
{"date":"2002-10-18","close":884.39001}
{"date":"2002-10-21","close":899.71997}
{"date":"2002-10-22","close":890.15997}
{"date":"2002-10-23","close":896.14001}
{"date":"2002-10-24","close":882.5}
{"date":"2002-10-25","close":897.65002}
{"date":"2002-10-28","close":890.22998}
{"date":"2002-10-29","close":882.15002}
{"date":"2002-10-30","close":890.71002}
{"date":"2002-10-31","close":885.76001}
{"date":"2002-11-01","close":900.96002}
{"date":"2002-11-04","close":908.34998}
{"date":"2002-11-05","close":915.39001}
{"date":"2002-11-06","close":923.76001}
{"date":"2002-11-07","close":902.65002}
{"date":"2002-11-08","close":894.73999}
{"date":"2002-11-11","close":876.19}
{"date":"2002-11-12","close":882.95001}
{"date":"2002-11-13","close":882.53003}
{"date":"2002-11-14","close":904.27002}
{"date":"2002-11-15","close":909.83002}
{"date":"2002-11-18","close":900.35999}
{"date":"2002-11-19","close":896.73999}
{"date":"2002-11-20","close":914.15002}
{"date":"2002-11-21","close":933.76001}
{"date":"2002-11-22","close":930.54999}
{"date":"2002-11-25","close":932.87}
{"date":"2002-11-26","close":913.31}
{"date":"2002-11-27","close":938.87}
{"date":"2002-11-29","close":936.31}
{"date":"2002-12-02","close":934.53003}
{"date":"2002-12-03","close":920.75}
{"date":"2002-12-04","close":917.58002}
{"date":"2002-12-05","close":906.54999}
{"date":"2002-12-06","close":912.22998}
{"date":"2002-12-09","close":892}
{"date":"2002-12-10","close":904.45001}
{"date":"2002-12-11","close":904.96002}
{"date":"2002-12-12","close":901.58002}
{"date":"2002-12-13","close":889.47998}
{"date":"2002-12-16","close":910.40002}
{"date":"2002-12-17","close":902.98999}
{"date":"2002-12-18","close":891.12}
{"date":"2002-12-19","close":884.25}
{"date":"2002-12-20","close":895.76001}
{"date":"2002-12-23","close":897.38}
{"date":"2002-12-24","close":892.46997}
{"date":"2002-12-26","close":889.65997}
{"date":"2002-12-27","close":875.40002}
{"date":"2002-12-30","close":879.39001}
{"date":"2002-12-31","close":879.82001}
{"date":"2003-01-02","close":909.03003}
{"date":"2003-01-03","close":908.59003}
{"date":"2003-01-06","close":929.01001}
{"date":"2003-01-07","close":922.92999}
{"date":"2003-01-08","close":909.92999}
{"date":"2003-01-09","close":927.57001}
{"date":"2003-01-10","close":927.57001}
{"date":"2003-01-13","close":926.26001}
{"date":"2003-01-14","close":931.65997}
{"date":"2003-01-15","close":918.21997}
{"date":"2003-01-16","close":914.59998}
{"date":"2003-01-17","close":901.78003}
{"date":"2003-01-21","close":887.62}
{"date":"2003-01-22","close":878.35999}
{"date":"2003-01-23","close":887.34003}
{"date":"2003-01-24","close":861.40002}
{"date":"2003-01-27","close":847.47998}
{"date":"2003-01-28","close":858.53998}
{"date":"2003-01-29","close":864.35999}
{"date":"2003-01-30","close":844.60999}
{"date":"2003-01-31","close":855.70001}
{"date":"2003-02-03","close":860.32001}
{"date":"2003-02-04","close":848.20001}
{"date":"2003-02-05","close":843.59003}
{"date":"2003-02-06","close":838.15002}
{"date":"2003-02-07","close":829.69}
{"date":"2003-02-10","close":835.96997}
{"date":"2003-02-11","close":829.20001}
{"date":"2003-02-12","close":818.67999}
{"date":"2003-02-13","close":817.37}
{"date":"2003-02-14","close":834.89001}
{"date":"2003-02-18","close":851.16998}
{"date":"2003-02-19","close":845.13}
{"date":"2003-02-20","close":837.09998}
{"date":"2003-02-21","close":848.16998}
{"date":"2003-02-24","close":832.58002}
{"date":"2003-02-25","close":838.57001}
{"date":"2003-02-26","close":827.54999}
{"date":"2003-02-27","close":837.28003}
{"date":"2003-02-28","close":841.15002}
{"date":"2003-03-03","close":834.81}
{"date":"2003-03-04","close":821.98999}
{"date":"2003-03-05","close":829.84998}
{"date":"2003-03-06","close":822.09998}
{"date":"2003-03-07","close":828.89001}
{"date":"2003-03-10","close":807.47998}
{"date":"2003-03-11","close":800.72998}
{"date":"2003-03-12","close":804.19}
{"date":"2003-03-13","close":831.90002}
{"date":"2003-03-14","close":833.27002}
{"date":"2003-03-17","close":862.78998}
{"date":"2003-03-18","close":866.45001}
{"date":"2003-03-19","close":874.02002}
{"date":"2003-03-20","close":875.66998}
{"date":"2003-03-21","close":895.78998}
{"date":"2003-03-24","close":864.22998}
{"date":"2003-03-25","close":874.73999}
{"date":"2003-03-26","close":869.95001}
{"date":"2003-03-27","close":868.52002}
{"date":"2003-03-28","close":863.5}
{"date":"2003-03-31","close":848.17999}
{"date":"2003-04-01","close":858.47998}
{"date":"2003-04-02","close":880.90002}
{"date":"2003-04-03","close":876.45001}
{"date":"2003-04-04","close":878.84998}
{"date":"2003-04-07","close":879.92999}
{"date":"2003-04-08","close":878.28998}
{"date":"2003-04-09","close":865.98999}
{"date":"2003-04-10","close":871.58002}
{"date":"2003-04-11","close":868.29999}
{"date":"2003-04-14","close":885.22998}
{"date":"2003-04-15","close":890.81}
{"date":"2003-04-16","close":879.90997}
{"date":"2003-04-17","close":893.58002}
{"date":"2003-04-21","close":892.01001}
{"date":"2003-04-22","close":911.37}
{"date":"2003-04-23","close":919.02002}
{"date":"2003-04-24","close":911.42999}
{"date":"2003-04-25","close":898.81}
{"date":"2003-04-28","close":914.84003}
{"date":"2003-04-29","close":917.84003}
{"date":"2003-04-30","close":916.91998}
{"date":"2003-05-01","close":916.29999}
{"date":"2003-05-02","close":930.08002}
{"date":"2003-05-05","close":926.54999}
{"date":"2003-05-06","close":934.39001}
{"date":"2003-05-07","close":929.62}
{"date":"2003-05-08","close":920.27002}
{"date":"2003-05-09","close":933.40997}
{"date":"2003-05-12","close":945.10999}
{"date":"2003-05-13","close":942.29999}
{"date":"2003-05-14","close":939.28003}
{"date":"2003-05-15","close":946.66998}
{"date":"2003-05-16","close":944.29999}
{"date":"2003-05-19","close":920.77002}
{"date":"2003-05-20","close":919.72998}
{"date":"2003-05-21","close":923.41998}
{"date":"2003-05-22","close":931.87}
{"date":"2003-05-23","close":933.21997}
{"date":"2003-05-27","close":951.47998}
{"date":"2003-05-28","close":953.21997}
{"date":"2003-05-29","close":949.64001}
{"date":"2003-05-30","close":963.59003}
{"date":"2003-06-02","close":967}
{"date":"2003-06-03","close":971.56}
{"date":"2003-06-04","close":986.23999}
{"date":"2003-06-05","close":990.14001}
{"date":"2003-06-06","close":987.76001}
{"date":"2003-06-09","close":975.92999}
{"date":"2003-06-10","close":984.84003}
{"date":"2003-06-11","close":997.47998}
{"date":"2003-06-12","close":998.51001}
{"date":"2003-06-13","close":988.60999}
{"date":"2003-06-16","close":1010.73999}
{"date":"2003-06-17","close":1011.65997}
{"date":"2003-06-18","close":1010.09003}
{"date":"2003-06-19","close":994.70001}
{"date":"2003-06-20","close":995.69}
{"date":"2003-06-23","close":981.64001}
{"date":"2003-06-24","close":983.45001}
{"date":"2003-06-25","close":975.32001}
{"date":"2003-06-26","close":985.82001}
{"date":"2003-06-27","close":976.21997}
{"date":"2003-06-30","close":974.5}
{"date":"2003-07-01","close":982.32001}
{"date":"2003-07-02","close":993.75}
{"date":"2003-07-03","close":985.70001}
{"date":"2003-07-07","close":1004.41998}
{"date":"2003-07-08","close":1007.84003}
{"date":"2003-07-09","close":1002.21002}
{"date":"2003-07-10","close":988.70001}
{"date":"2003-07-11","close":998.14001}
{"date":"2003-07-14","close":1003.85999}
{"date":"2003-07-15","close":1000.41998}
{"date":"2003-07-16","close":994.09003}
{"date":"2003-07-17","close":981.72998}
{"date":"2003-07-18","close":993.32001}
{"date":"2003-07-21","close":978.79999}
{"date":"2003-07-22","close":988.10999}
{"date":"2003-07-23","close":988.60999}
{"date":"2003-07-24","close":981.59998}
{"date":"2003-07-25","close":998.67999}
{"date":"2003-07-28","close":996.52002}
{"date":"2003-07-29","close":989.28003}
{"date":"2003-07-30","close":987.48999}
{"date":"2003-07-31","close":990.31}
{"date":"2003-08-01","close":980.15002}
{"date":"2003-08-04","close":982.82001}
{"date":"2003-08-05","close":965.46002}
{"date":"2003-08-06","close":967.08002}
{"date":"2003-08-07","close":974.12}
{"date":"2003-08-08","close":977.59003}
{"date":"2003-08-11","close":980.59003}
{"date":"2003-08-12","close":990.34998}
{"date":"2003-08-13","close":984.03003}
{"date":"2003-08-14","close":990.51001}
{"date":"2003-08-15","close":990.66998}
{"date":"2003-08-18","close":999.73999}
{"date":"2003-08-19","close":1002.34998}
{"date":"2003-08-20","close":1000.29999}
{"date":"2003-08-21","close":1003.27002}
{"date":"2003-08-22","close":993.06}
{"date":"2003-08-25","close":993.71002}
{"date":"2003-08-26","close":996.72998}
{"date":"2003-08-27","close":996.78998}
{"date":"2003-08-28","close":1002.84003}
{"date":"2003-08-29","close":1008.01001}
{"date":"2003-09-02","close":1021.98999}
{"date":"2003-09-03","close":1026.27002}
{"date":"2003-09-04","close":1027.96997}
{"date":"2003-09-05","close":1021.39001}
{"date":"2003-09-08","close":1031.64001}
{"date":"2003-09-09","close":1023.16998}
{"date":"2003-09-10","close":1010.91998}
{"date":"2003-09-11","close":1016.41998}
{"date":"2003-09-12","close":1018.63}
{"date":"2003-09-15","close":1014.81}
{"date":"2003-09-16","close":1029.31995}
{"date":"2003-09-17","close":1025.96997}
{"date":"2003-09-18","close":1039.57996}
{"date":"2003-09-19","close":1036.30005}
{"date":"2003-09-22","close":1022.82001}
{"date":"2003-09-23","close":1029.03003}
{"date":"2003-09-24","close":1009.38}
{"date":"2003-09-25","close":1003.27002}
{"date":"2003-09-26","close":996.84998}
{"date":"2003-09-29","close":1006.58002}
{"date":"2003-09-30","close":995.96997}
{"date":"2003-10-01","close":1018.21997}
{"date":"2003-10-02","close":1020.23999}
{"date":"2003-10-03","close":1029.84998}
{"date":"2003-10-06","close":1034.34998}
{"date":"2003-10-07","close":1039.25}
{"date":"2003-10-08","close":1033.78003}
{"date":"2003-10-09","close":1038.72998}
{"date":"2003-10-10","close":1038.06006}
{"date":"2003-10-13","close":1045.34998}
{"date":"2003-10-14","close":1049.47998}
{"date":"2003-10-15","close":1046.76001}
{"date":"2003-10-16","close":1050.06995}
{"date":"2003-10-17","close":1039.31995}
{"date":"2003-10-20","close":1044.68005}
{"date":"2003-10-21","close":1046.03003}
{"date":"2003-10-22","close":1030.35999}
{"date":"2003-10-23","close":1033.77002}
{"date":"2003-10-24","close":1028.91003}
{"date":"2003-10-27","close":1031.13}
{"date":"2003-10-28","close":1046.79004}
{"date":"2003-10-29","close":1048.10999}
{"date":"2003-10-30","close":1046.93994}
{"date":"2003-10-31","close":1050.70996}
{"date":"2003-11-03","close":1059.02002}
{"date":"2003-11-04","close":1053.25}
{"date":"2003-11-05","close":1051.81006}
{"date":"2003-11-06","close":1058.05005}
{"date":"2003-11-07","close":1053.20996}
{"date":"2003-11-10","close":1047.10999}
{"date":"2003-11-11","close":1046.56995}
{"date":"2003-11-12","close":1058.53003}
{"date":"2003-11-13","close":1058.41003}
{"date":"2003-11-14","close":1050.34998}
{"date":"2003-11-17","close":1043.63}
{"date":"2003-11-18","close":1034.15002}
{"date":"2003-11-19","close":1042.43994}
{"date":"2003-11-20","close":1033.65002}
{"date":"2003-11-21","close":1035.28003}
{"date":"2003-11-24","close":1052.07996}
{"date":"2003-11-25","close":1053.89001}
{"date":"2003-11-26","close":1058.44995}
{"date":"2003-11-28","close":1058.19995}
{"date":"2003-12-01","close":1070.12}
{"date":"2003-12-02","close":1066.62}
{"date":"2003-12-03","close":1064.72998}
{"date":"2003-12-04","close":1069.71997}
{"date":"2003-12-05","close":1061.5}
{"date":"2003-12-08","close":1069.30005}
{"date":"2003-12-09","close":1060.18005}
{"date":"2003-12-10","close":1059.05005}
{"date":"2003-12-11","close":1071.20996}
{"date":"2003-12-12","close":1074.14001}
{"date":"2003-12-15","close":1068.04004}
{"date":"2003-12-16","close":1075.13}
{"date":"2003-12-17","close":1076.47998}
{"date":"2003-12-18","close":1089.18005}
{"date":"2003-12-19","close":1088.66003}
{"date":"2003-12-22","close":1092.93994}
{"date":"2003-12-23","close":1096.02002}
{"date":"2003-12-24","close":1094.04004}
{"date":"2003-12-26","close":1095.89001}
{"date":"2003-12-29","close":1109.47998}
{"date":"2003-12-30","close":1109.64001}
{"date":"2003-12-31","close":1111.92004}
{"date":"2004-01-02","close":1108.47998}
{"date":"2004-01-05","close":1122.21997}
{"date":"2004-01-06","close":1123.67004}
{"date":"2004-01-07","close":1126.32996}
{"date":"2004-01-08","close":1131.92004}
{"date":"2004-01-09","close":1121.85999}
{"date":"2004-01-12","close":1127.22998}
{"date":"2004-01-13","close":1121.21997}
{"date":"2004-01-14","close":1130.52002}
{"date":"2004-01-15","close":1132.05005}
{"date":"2004-01-16","close":1139.82996}
{"date":"2004-01-20","close":1138.77002}
{"date":"2004-01-21","close":1147.62}
{"date":"2004-01-22","close":1143.93994}
{"date":"2004-01-23","close":1141.55005}
{"date":"2004-01-26","close":1155.37}
{"date":"2004-01-27","close":1144.05005}
{"date":"2004-01-28","close":1128.47998}
{"date":"2004-01-29","close":1134.10999}
{"date":"2004-01-30","close":1131.13}
{"date":"2004-02-02","close":1135.26001}
{"date":"2004-02-03","close":1136.03003}
{"date":"2004-02-04","close":1126.52002}
{"date":"2004-02-05","close":1128.58997}
{"date":"2004-02-06","close":1142.76001}
{"date":"2004-02-09","close":1139.81006}
{"date":"2004-02-10","close":1145.54004}
{"date":"2004-02-11","close":1157.76001}
{"date":"2004-02-12","close":1152.10999}
{"date":"2004-02-13","close":1145.81006}
{"date":"2004-02-17","close":1156.98999}
{"date":"2004-02-18","close":1151.81995}
{"date":"2004-02-19","close":1147.06006}
{"date":"2004-02-20","close":1144.10999}
{"date":"2004-02-23","close":1140.98999}
{"date":"2004-02-24","close":1139.08997}
{"date":"2004-02-25","close":1143.67004}
{"date":"2004-02-26","close":1144.91003}
{"date":"2004-02-27","close":1144.93994}
{"date":"2004-03-01","close":1155.96997}
{"date":"2004-03-02","close":1149.09998}
{"date":"2004-03-03","close":1151.03003}
{"date":"2004-03-04","close":1154.87}
{"date":"2004-03-05","close":1156.85999}
{"date":"2004-03-08","close":1147.19995}
{"date":"2004-03-09","close":1140.57996}
{"date":"2004-03-10","close":1123.89001}
{"date":"2004-03-11","close":1106.78003}
{"date":"2004-03-12","close":1120.56995}
{"date":"2004-03-15","close":1104.48999}
{"date":"2004-03-16","close":1110.69995}
{"date":"2004-03-17","close":1123.75}
{"date":"2004-03-18","close":1122.31995}
{"date":"2004-03-19","close":1109.78003}
{"date":"2004-03-22","close":1095.40002}
{"date":"2004-03-23","close":1093.94995}
{"date":"2004-03-24","close":1091.32996}
{"date":"2004-03-25","close":1109.18994}
{"date":"2004-03-26","close":1108.06006}
{"date":"2004-03-29","close":1122.46997}
{"date":"2004-03-30","close":1127}
{"date":"2004-03-31","close":1126.20996}
{"date":"2004-04-01","close":1132.17004}
{"date":"2004-04-02","close":1141.81006}
{"date":"2004-04-05","close":1150.56995}
{"date":"2004-04-06","close":1148.16003}
{"date":"2004-04-07","close":1140.53003}
{"date":"2004-04-08","close":1139.31995}
{"date":"2004-04-12","close":1145.19995}
{"date":"2004-04-13","close":1129.43994}
{"date":"2004-04-14","close":1128.17004}
{"date":"2004-04-15","close":1128.83997}
{"date":"2004-04-16","close":1134.60999}
{"date":"2004-04-19","close":1135.81995}
{"date":"2004-04-20","close":1118.15002}
{"date":"2004-04-21","close":1124.08997}
{"date":"2004-04-22","close":1139.93005}
{"date":"2004-04-23","close":1140.59998}
{"date":"2004-04-26","close":1135.53003}
{"date":"2004-04-27","close":1138.10999}
{"date":"2004-04-28","close":1122.41003}
{"date":"2004-04-29","close":1113.89001}
{"date":"2004-04-30","close":1107.30005}
{"date":"2004-05-03","close":1117.48999}
{"date":"2004-05-04","close":1119.55005}
{"date":"2004-05-05","close":1121.53003}
{"date":"2004-05-06","close":1113.98999}
{"date":"2004-05-07","close":1098.69995}
{"date":"2004-05-10","close":1087.12}
{"date":"2004-05-11","close":1095.44995}
{"date":"2004-05-12","close":1097.28003}
{"date":"2004-05-13","close":1096.43994}
{"date":"2004-05-14","close":1095.69995}
{"date":"2004-05-17","close":1084.09998}
{"date":"2004-05-18","close":1091.48999}
{"date":"2004-05-19","close":1088.68005}
{"date":"2004-05-20","close":1089.18994}
{"date":"2004-05-21","close":1093.56006}
{"date":"2004-05-24","close":1095.41003}
{"date":"2004-05-25","close":1113.05005}
{"date":"2004-05-26","close":1114.93994}
{"date":"2004-05-27","close":1121.28003}
{"date":"2004-05-28","close":1120.68005}
{"date":"2004-06-01","close":1121.19995}
{"date":"2004-06-02","close":1124.98999}
{"date":"2004-06-03","close":1116.64001}
{"date":"2004-06-04","close":1122.5}
{"date":"2004-06-07","close":1140.42004}
{"date":"2004-06-08","close":1142.18005}
{"date":"2004-06-09","close":1131.32996}
{"date":"2004-06-10","close":1136.46997}
{"date":"2004-06-14","close":1125.29004}
{"date":"2004-06-15","close":1132.01001}
{"date":"2004-06-16","close":1133.56006}
{"date":"2004-06-17","close":1132.05005}
{"date":"2004-06-18","close":1135.02002}
{"date":"2004-06-21","close":1130.30005}
{"date":"2004-06-22","close":1134.41003}
{"date":"2004-06-23","close":1144.06006}
{"date":"2004-06-24","close":1140.65002}
{"date":"2004-06-25","close":1134.43005}
{"date":"2004-06-28","close":1133.34998}
{"date":"2004-06-29","close":1136.19995}
{"date":"2004-06-30","close":1140.83997}
{"date":"2004-07-01","close":1128.93994}
{"date":"2004-07-02","close":1125.38}
{"date":"2004-07-06","close":1116.20996}
{"date":"2004-07-07","close":1118.32996}
{"date":"2004-07-08","close":1109.10999}
{"date":"2004-07-09","close":1112.81006}
{"date":"2004-07-12","close":1114.34998}
{"date":"2004-07-13","close":1115.14001}
{"date":"2004-07-14","close":1111.46997}
{"date":"2004-07-15","close":1106.68994}
{"date":"2004-07-16","close":1101.39001}
{"date":"2004-07-19","close":1100.90002}
{"date":"2004-07-20","close":1108.67004}
{"date":"2004-07-21","close":1093.88}
{"date":"2004-07-22","close":1096.83997}
{"date":"2004-07-23","close":1086.19995}
{"date":"2004-07-26","close":1084.06995}
{"date":"2004-07-27","close":1094.82996}
{"date":"2004-07-28","close":1095.42004}
{"date":"2004-07-29","close":1100.43005}
{"date":"2004-07-30","close":1101.71997}
{"date":"2004-08-02","close":1106.62}
{"date":"2004-08-03","close":1099.68994}
{"date":"2004-08-04","close":1098.63}
{"date":"2004-08-05","close":1080.69995}
{"date":"2004-08-06","close":1063.96997}
{"date":"2004-08-09","close":1065.21997}
{"date":"2004-08-10","close":1079.04004}
{"date":"2004-08-11","close":1075.79004}
{"date":"2004-08-12","close":1063.22998}
{"date":"2004-08-13","close":1064.80005}
{"date":"2004-08-16","close":1079.33997}
{"date":"2004-08-17","close":1081.70996}
{"date":"2004-08-18","close":1095.17004}
{"date":"2004-08-19","close":1091.22998}
{"date":"2004-08-20","close":1098.34998}
{"date":"2004-08-23","close":1095.68005}
{"date":"2004-08-24","close":1096.18994}
{"date":"2004-08-25","close":1104.95996}
{"date":"2004-08-26","close":1105.08997}
{"date":"2004-08-27","close":1107.77002}
{"date":"2004-08-30","close":1099.15002}
{"date":"2004-08-31","close":1104.23999}
{"date":"2004-09-01","close":1105.91003}
{"date":"2004-09-02","close":1118.31006}
{"date":"2004-09-03","close":1113.63}
{"date":"2004-09-07","close":1121.30005}
{"date":"2004-09-08","close":1116.27002}
{"date":"2004-09-09","close":1118.38}
{"date":"2004-09-10","close":1123.92004}
{"date":"2004-09-13","close":1125.81995}
{"date":"2004-09-14","close":1128.32996}
{"date":"2004-09-15","close":1120.37}
{"date":"2004-09-16","close":1123.5}
{"date":"2004-09-17","close":1128.55005}
{"date":"2004-09-20","close":1122.19995}
{"date":"2004-09-21","close":1129.30005}
{"date":"2004-09-22","close":1113.56006}
{"date":"2004-09-23","close":1108.35999}
{"date":"2004-09-24","close":1110.10999}
{"date":"2004-09-27","close":1103.52002}
{"date":"2004-09-28","close":1110.06006}
{"date":"2004-09-29","close":1114.80005}
{"date":"2004-09-30","close":1114.57996}
{"date":"2004-10-01","close":1131.5}
{"date":"2004-10-04","close":1135.17004}
{"date":"2004-10-05","close":1134.47998}
{"date":"2004-10-06","close":1142.05005}
{"date":"2004-10-07","close":1130.65002}
{"date":"2004-10-08","close":1122.14001}
{"date":"2004-10-11","close":1124.39001}
{"date":"2004-10-12","close":1121.83997}
{"date":"2004-10-13","close":1113.65002}
{"date":"2004-10-14","close":1103.29004}
{"date":"2004-10-15","close":1108.19995}
{"date":"2004-10-18","close":1114.02002}
{"date":"2004-10-19","close":1103.22998}
{"date":"2004-10-20","close":1103.66003}
{"date":"2004-10-21","close":1106.48999}
{"date":"2004-10-22","close":1095.73999}
{"date":"2004-10-25","close":1094.80005}
{"date":"2004-10-26","close":1111.08997}
{"date":"2004-10-27","close":1125.40002}
{"date":"2004-10-28","close":1127.43994}
{"date":"2004-10-29","close":1130.19995}
{"date":"2004-11-01","close":1130.51001}
{"date":"2004-11-02","close":1130.56006}
{"date":"2004-11-03","close":1143.19995}
{"date":"2004-11-04","close":1161.67004}
{"date":"2004-11-05","close":1166.17004}
{"date":"2004-11-08","close":1164.89001}
{"date":"2004-11-09","close":1164.07996}
{"date":"2004-11-10","close":1162.91003}
{"date":"2004-11-11","close":1173.47998}
{"date":"2004-11-12","close":1184.17004}
{"date":"2004-11-15","close":1183.81006}
{"date":"2004-11-16","close":1175.43005}
{"date":"2004-11-17","close":1181.93994}
{"date":"2004-11-18","close":1183.55005}
{"date":"2004-11-19","close":1170.33997}
{"date":"2004-11-22","close":1177.23999}
{"date":"2004-11-23","close":1176.93994}
{"date":"2004-11-24","close":1181.76001}
{"date":"2004-11-26","close":1182.65002}
{"date":"2004-11-29","close":1178.56995}
{"date":"2004-11-30","close":1173.81995}
{"date":"2004-12-01","close":1191.37}
{"date":"2004-12-02","close":1190.32996}
{"date":"2004-12-03","close":1191.17004}
{"date":"2004-12-06","close":1190.25}
{"date":"2004-12-07","close":1177.06995}
{"date":"2004-12-08","close":1182.81006}
{"date":"2004-12-09","close":1189.23999}
{"date":"2004-12-10","close":1188}
{"date":"2004-12-13","close":1198.68005}
{"date":"2004-12-14","close":1203.38}
{"date":"2004-12-15","close":1205.71997}
{"date":"2004-12-16","close":1203.20996}
{"date":"2004-12-17","close":1194.19995}
{"date":"2004-12-20","close":1194.65002}
{"date":"2004-12-21","close":1205.44995}
{"date":"2004-12-22","close":1209.56995}
{"date":"2004-12-23","close":1210.13}
{"date":"2004-12-27","close":1204.92004}
{"date":"2004-12-28","close":1213.54004}
{"date":"2004-12-29","close":1213.44995}
{"date":"2004-12-30","close":1213.55005}
{"date":"2004-12-31","close":1211.92004}
{"date":"2005-01-03","close":1202.07996}
{"date":"2005-01-04","close":1188.05005}
{"date":"2005-01-05","close":1183.73999}
{"date":"2005-01-06","close":1187.89001}
{"date":"2005-01-07","close":1186.18994}
{"date":"2005-01-10","close":1190.25}
{"date":"2005-01-11","close":1182.98999}
{"date":"2005-01-12","close":1187.69995}
{"date":"2005-01-13","close":1177.44995}
{"date":"2005-01-14","close":1184.52002}
{"date":"2005-01-18","close":1195.97998}
{"date":"2005-01-19","close":1184.63}
{"date":"2005-01-20","close":1175.41003}
{"date":"2005-01-21","close":1167.87}
{"date":"2005-01-24","close":1163.75}
{"date":"2005-01-25","close":1168.41003}
{"date":"2005-01-26","close":1174.06995}
{"date":"2005-01-27","close":1174.55005}
{"date":"2005-01-28","close":1171.35999}
{"date":"2005-01-31","close":1181.27002}
{"date":"2005-02-01","close":1189.41003}
{"date":"2005-02-02","close":1193.18994}
{"date":"2005-02-03","close":1189.89001}
{"date":"2005-02-04","close":1203.03003}
{"date":"2005-02-07","close":1201.71997}
{"date":"2005-02-08","close":1202.30005}
{"date":"2005-02-09","close":1191.98999}
{"date":"2005-02-10","close":1197.01001}
{"date":"2005-02-11","close":1205.30005}
{"date":"2005-02-14","close":1206.14001}
{"date":"2005-02-15","close":1210.12}
{"date":"2005-02-16","close":1210.33997}
{"date":"2005-02-17","close":1200.75}
{"date":"2005-02-18","close":1201.58997}
{"date":"2005-02-22","close":1184.16003}
{"date":"2005-02-23","close":1190.80005}
{"date":"2005-02-24","close":1200.19995}
{"date":"2005-02-25","close":1211.37}
{"date":"2005-02-28","close":1203.59998}
{"date":"2005-03-01","close":1210.41003}
{"date":"2005-03-02","close":1210.07996}
{"date":"2005-03-03","close":1210.46997}
{"date":"2005-03-04","close":1222.12}
{"date":"2005-03-07","close":1225.31006}
{"date":"2005-03-08","close":1219.43005}
{"date":"2005-03-09","close":1207.01001}
{"date":"2005-03-10","close":1209.25}
{"date":"2005-03-11","close":1200.07996}
{"date":"2005-03-14","close":1206.82996}
{"date":"2005-03-15","close":1197.75}
{"date":"2005-03-16","close":1188.06995}
{"date":"2005-03-17","close":1190.20996}
{"date":"2005-03-18","close":1189.65002}
{"date":"2005-03-21","close":1183.78003}
{"date":"2005-03-22","close":1171.70996}
{"date":"2005-03-23","close":1172.53003}
{"date":"2005-03-24","close":1171.42004}
{"date":"2005-03-28","close":1174.28003}
{"date":"2005-03-29","close":1165.35999}
{"date":"2005-03-30","close":1181.41003}
{"date":"2005-03-31","close":1180.58997}
{"date":"2005-04-01","close":1172.92004}
{"date":"2005-04-04","close":1176.12}
{"date":"2005-04-05","close":1181.39001}
{"date":"2005-04-06","close":1184.06995}
{"date":"2005-04-07","close":1191.14001}
{"date":"2005-04-08","close":1181.19995}
{"date":"2005-04-11","close":1181.20996}
{"date":"2005-04-12","close":1187.76001}
{"date":"2005-04-13","close":1173.79004}
{"date":"2005-04-14","close":1162.05005}
{"date":"2005-04-15","close":1142.62}
{"date":"2005-04-18","close":1145.97998}
{"date":"2005-04-19","close":1152.78003}
{"date":"2005-04-20","close":1137.5}
{"date":"2005-04-21","close":1159.94995}
{"date":"2005-04-22","close":1152.12}
{"date":"2005-04-25","close":1162.09998}
{"date":"2005-04-26","close":1151.82996}
{"date":"2005-04-27","close":1156.38}
{"date":"2005-04-28","close":1143.21997}
{"date":"2005-04-29","close":1156.84998}
{"date":"2005-05-02","close":1162.16003}
{"date":"2005-05-03","close":1161.17004}
{"date":"2005-05-04","close":1175.65002}
{"date":"2005-05-05","close":1172.63}
{"date":"2005-05-06","close":1171.34998}
{"date":"2005-05-09","close":1178.83997}
{"date":"2005-05-10","close":1166.21997}
{"date":"2005-05-11","close":1171.10999}
{"date":"2005-05-12","close":1159.35999}
{"date":"2005-05-13","close":1154.05005}
{"date":"2005-05-16","close":1165.68994}
{"date":"2005-05-17","close":1173.80005}
{"date":"2005-05-18","close":1185.56006}
{"date":"2005-05-19","close":1191.07996}
{"date":"2005-05-20","close":1189.28003}
{"date":"2005-05-23","close":1193.85999}
{"date":"2005-05-24","close":1194.06995}
{"date":"2005-05-25","close":1190.01001}
{"date":"2005-05-26","close":1197.62}
{"date":"2005-05-27","close":1198.78003}
{"date":"2005-05-31","close":1191.5}
{"date":"2005-06-01","close":1202.21997}
{"date":"2005-06-02","close":1204.29004}
{"date":"2005-06-03","close":1196.02002}
{"date":"2005-06-06","close":1197.51001}
{"date":"2005-06-07","close":1197.26001}
{"date":"2005-06-08","close":1194.67004}
{"date":"2005-06-09","close":1200.93005}
{"date":"2005-06-10","close":1198.10999}
{"date":"2005-06-13","close":1200.81995}
{"date":"2005-06-14","close":1203.91003}
{"date":"2005-06-15","close":1206.57996}
{"date":"2005-06-16","close":1210.95996}
{"date":"2005-06-17","close":1216.95996}
{"date":"2005-06-20","close":1216.09998}
{"date":"2005-06-21","close":1213.60999}
{"date":"2005-06-22","close":1213.88}
{"date":"2005-06-23","close":1200.72998}
{"date":"2005-06-24","close":1191.56995}
{"date":"2005-06-27","close":1190.68994}
{"date":"2005-06-28","close":1201.56995}
{"date":"2005-06-29","close":1199.84998}
{"date":"2005-06-30","close":1191.32996}
{"date":"2005-07-01","close":1194.43994}
{"date":"2005-07-05","close":1204.98999}
{"date":"2005-07-06","close":1194.93994}
{"date":"2005-07-07","close":1197.87}
{"date":"2005-07-08","close":1211.85999}
{"date":"2005-07-11","close":1219.43994}
{"date":"2005-07-12","close":1222.20996}
{"date":"2005-07-13","close":1223.29004}
{"date":"2005-07-14","close":1226.5}
{"date":"2005-07-15","close":1227.92004}
{"date":"2005-07-18","close":1221.13}
{"date":"2005-07-19","close":1229.34998}
{"date":"2005-07-20","close":1235.19995}
{"date":"2005-07-21","close":1227.04004}
{"date":"2005-07-22","close":1233.68005}
{"date":"2005-07-25","close":1229.03003}
{"date":"2005-07-26","close":1231.16003}
{"date":"2005-07-27","close":1236.79004}
{"date":"2005-07-28","close":1243.71997}
{"date":"2005-07-29","close":1234.18005}
{"date":"2005-08-01","close":1235.34998}
{"date":"2005-08-02","close":1244.12}
{"date":"2005-08-03","close":1245.04004}
{"date":"2005-08-04","close":1235.85999}
{"date":"2005-08-05","close":1226.42004}
{"date":"2005-08-08","close":1223.13}
{"date":"2005-08-09","close":1231.38}
{"date":"2005-08-10","close":1229.13}
{"date":"2005-08-11","close":1237.81006}
{"date":"2005-08-12","close":1230.39001}
{"date":"2005-08-15","close":1233.87}
{"date":"2005-08-16","close":1219.33997}
{"date":"2005-08-17","close":1220.23999}
{"date":"2005-08-18","close":1219.02002}
{"date":"2005-08-19","close":1219.70996}
{"date":"2005-08-22","close":1221.72998}
{"date":"2005-08-23","close":1217.58997}
{"date":"2005-08-24","close":1209.58997}
{"date":"2005-08-25","close":1212.37}
{"date":"2005-08-26","close":1205.09998}
{"date":"2005-08-29","close":1212.28003}
{"date":"2005-08-30","close":1208.41003}
{"date":"2005-08-31","close":1220.32996}
{"date":"2005-09-01","close":1221.58997}
{"date":"2005-09-02","close":1218.02002}
{"date":"2005-09-06","close":1233.39001}
{"date":"2005-09-07","close":1236.35999}
{"date":"2005-09-08","close":1231.67004}
{"date":"2005-09-09","close":1241.47998}
{"date":"2005-09-12","close":1240.56006}
{"date":"2005-09-13","close":1231.19995}
{"date":"2005-09-14","close":1227.16003}
{"date":"2005-09-15","close":1227.72998}
{"date":"2005-09-16","close":1237.91003}
{"date":"2005-09-19","close":1231.02002}
{"date":"2005-09-20","close":1221.33997}
{"date":"2005-09-21","close":1210.19995}
{"date":"2005-09-22","close":1214.62}
{"date":"2005-09-23","close":1215.29004}
{"date":"2005-09-26","close":1215.63}
{"date":"2005-09-27","close":1215.66003}
{"date":"2005-09-28","close":1216.89001}
{"date":"2005-09-29","close":1227.68005}
{"date":"2005-09-30","close":1228.81006}
{"date":"2005-10-03","close":1226.69995}
{"date":"2005-10-04","close":1214.46997}
{"date":"2005-10-05","close":1196.39001}
{"date":"2005-10-06","close":1191.48999}
{"date":"2005-10-07","close":1195.90002}
{"date":"2005-10-10","close":1187.32996}
{"date":"2005-10-11","close":1184.87}
{"date":"2005-10-12","close":1177.68005}
{"date":"2005-10-13","close":1176.83997}
{"date":"2005-10-14","close":1186.56995}
{"date":"2005-10-17","close":1190.09998}
{"date":"2005-10-18","close":1178.14001}
{"date":"2005-10-19","close":1195.76001}
{"date":"2005-10-20","close":1177.80005}
{"date":"2005-10-21","close":1179.58997}
{"date":"2005-10-24","close":1199.38}
{"date":"2005-10-25","close":1196.54004}
{"date":"2005-10-26","close":1191.38}
{"date":"2005-10-27","close":1178.90002}
{"date":"2005-10-28","close":1198.41003}
{"date":"2005-10-31","close":1207.01001}
{"date":"2005-11-01","close":1202.76001}
{"date":"2005-11-02","close":1214.76001}
{"date":"2005-11-03","close":1219.93994}
{"date":"2005-11-04","close":1220.14001}
{"date":"2005-11-07","close":1222.81006}
{"date":"2005-11-08","close":1218.58997}
{"date":"2005-11-09","close":1220.65002}
{"date":"2005-11-10","close":1230.95996}
{"date":"2005-11-11","close":1234.71997}
{"date":"2005-11-14","close":1233.76001}
{"date":"2005-11-15","close":1229.01001}
{"date":"2005-11-16","close":1231.20996}
{"date":"2005-11-17","close":1242.80005}
{"date":"2005-11-18","close":1248.27002}
{"date":"2005-11-21","close":1254.84998}
{"date":"2005-11-22","close":1261.22998}
{"date":"2005-11-23","close":1265.60999}
{"date":"2005-11-25","close":1268.25}
{"date":"2005-11-28","close":1257.45996}
{"date":"2005-11-29","close":1257.47998}
{"date":"2005-11-30","close":1249.47998}
{"date":"2005-12-01","close":1264.67004}
{"date":"2005-12-02","close":1265.07996}
{"date":"2005-12-05","close":1262.08997}
{"date":"2005-12-06","close":1263.69995}
{"date":"2005-12-07","close":1257.37}
{"date":"2005-12-08","close":1255.83997}
{"date":"2005-12-09","close":1259.37}
{"date":"2005-12-12","close":1260.43005}
{"date":"2005-12-13","close":1267.43005}
{"date":"2005-12-14","close":1272.73999}
{"date":"2005-12-15","close":1270.93994}
{"date":"2005-12-16","close":1267.31995}
{"date":"2005-12-19","close":1259.92004}
{"date":"2005-12-20","close":1259.62}
{"date":"2005-12-21","close":1262.79004}
{"date":"2005-12-22","close":1268.12}
{"date":"2005-12-23","close":1268.66003}
{"date":"2005-12-27","close":1256.54004}
{"date":"2005-12-28","close":1258.17004}
{"date":"2005-12-29","close":1254.42004}
{"date":"2005-12-30","close":1248.29004}
{"date":"2006-01-03","close":1268.80005}
{"date":"2006-01-04","close":1273.45996}
{"date":"2006-01-05","close":1273.47998}
{"date":"2006-01-06","close":1285.44995}
{"date":"2006-01-09","close":1290.15002}
{"date":"2006-01-10","close":1289.68994}
{"date":"2006-01-11","close":1294.18005}
{"date":"2006-01-12","close":1286.06006}
{"date":"2006-01-13","close":1287.60999}
{"date":"2006-01-17","close":1282.93005}
{"date":"2006-01-18","close":1277.93005}
{"date":"2006-01-19","close":1285.04004}
{"date":"2006-01-20","close":1261.48999}
{"date":"2006-01-23","close":1263.81995}
{"date":"2006-01-24","close":1266.85999}
{"date":"2006-01-25","close":1264.68005}
{"date":"2006-01-26","close":1273.82996}
{"date":"2006-01-27","close":1283.71997}
{"date":"2006-01-30","close":1285.18994}
{"date":"2006-01-31","close":1280.07996}
{"date":"2006-02-01","close":1282.45996}
{"date":"2006-02-02","close":1270.83997}
{"date":"2006-02-03","close":1264.03003}
{"date":"2006-02-06","close":1265.02002}
{"date":"2006-02-07","close":1254.78003}
{"date":"2006-02-08","close":1265.65002}
{"date":"2006-02-09","close":1263.78003}
{"date":"2006-02-10","close":1266.98999}
{"date":"2006-02-13","close":1262.85999}
{"date":"2006-02-14","close":1275.53003}
{"date":"2006-02-15","close":1280}
{"date":"2006-02-16","close":1289.38}
{"date":"2006-02-17","close":1287.23999}
{"date":"2006-02-21","close":1283.03003}
{"date":"2006-02-22","close":1292.67004}
{"date":"2006-02-23","close":1287.79004}
{"date":"2006-02-24","close":1289.43005}
{"date":"2006-02-27","close":1294.12}
{"date":"2006-02-28","close":1280.66003}
{"date":"2006-03-01","close":1291.23999}
{"date":"2006-03-02","close":1289.14001}
{"date":"2006-03-03","close":1287.22998}
{"date":"2006-03-06","close":1278.26001}
{"date":"2006-03-07","close":1275.88}
{"date":"2006-03-08","close":1278.46997}
{"date":"2006-03-09","close":1272.22998}
{"date":"2006-03-10","close":1281.42004}
{"date":"2006-03-13","close":1284.13}
{"date":"2006-03-14","close":1297.47998}
{"date":"2006-03-15","close":1303.02002}
{"date":"2006-03-16","close":1305.32996}
{"date":"2006-03-17","close":1307.25}
{"date":"2006-03-20","close":1305.07996}
{"date":"2006-03-21","close":1297.22998}
{"date":"2006-03-22","close":1305.04004}
{"date":"2006-03-23","close":1301.67004}
{"date":"2006-03-24","close":1302.94995}
{"date":"2006-03-27","close":1301.60999}
{"date":"2006-03-28","close":1293.22998}
{"date":"2006-03-29","close":1302.89001}
{"date":"2006-03-30","close":1300.25}
{"date":"2006-03-31","close":1294.87}
{"date":"2006-04-03","close":1297.81006}
{"date":"2006-04-04","close":1305.93005}
{"date":"2006-04-05","close":1311.56006}
{"date":"2006-04-06","close":1309.04004}
{"date":"2006-04-07","close":1295.5}
{"date":"2006-04-10","close":1296.62}
{"date":"2006-04-11","close":1286.56995}
{"date":"2006-04-12","close":1288.12}
{"date":"2006-04-13","close":1289.12}
{"date":"2006-04-17","close":1285.32996}
{"date":"2006-04-18","close":1307.28003}
{"date":"2006-04-19","close":1309.93005}
{"date":"2006-04-20","close":1311.45996}
{"date":"2006-04-21","close":1311.28003}
{"date":"2006-04-24","close":1308.10999}
{"date":"2006-04-25","close":1301.73999}
{"date":"2006-04-26","close":1305.41003}
{"date":"2006-04-27","close":1309.71997}
{"date":"2006-04-28","close":1310.60999}
{"date":"2006-05-01","close":1305.18994}
{"date":"2006-05-02","close":1313.20996}
{"date":"2006-05-03","close":1308.12}
{"date":"2006-05-04","close":1312.25}
{"date":"2006-05-05","close":1325.76001}
{"date":"2006-05-08","close":1324.66003}
{"date":"2006-05-09","close":1325.14001}
{"date":"2006-05-10","close":1322.84998}
{"date":"2006-05-11","close":1305.92004}
{"date":"2006-05-12","close":1291.23999}
{"date":"2006-05-15","close":1294.5}
{"date":"2006-05-16","close":1292.07996}
{"date":"2006-05-17","close":1270.31995}
{"date":"2006-05-18","close":1261.81006}
{"date":"2006-05-19","close":1267.03003}
{"date":"2006-05-22","close":1262.06995}
{"date":"2006-05-23","close":1256.57996}
{"date":"2006-05-24","close":1258.56995}
{"date":"2006-05-25","close":1272.88}
{"date":"2006-05-26","close":1280.16003}
{"date":"2006-05-30","close":1259.87}
{"date":"2006-05-31","close":1270.08997}
{"date":"2006-06-01","close":1285.70996}
{"date":"2006-06-02","close":1288.21997}
{"date":"2006-06-05","close":1265.29004}
{"date":"2006-06-06","close":1263.84998}
{"date":"2006-06-07","close":1256.15002}
{"date":"2006-06-08","close":1257.93005}
{"date":"2006-06-09","close":1252.30005}
{"date":"2006-06-12","close":1237.43994}
{"date":"2006-06-13","close":1223.68994}
{"date":"2006-06-14","close":1230.04004}
{"date":"2006-06-15","close":1256.16003}
{"date":"2006-06-16","close":1251.54004}
{"date":"2006-06-19","close":1240.13}
{"date":"2006-06-20","close":1240.12}
{"date":"2006-06-21","close":1252.19995}
{"date":"2006-06-22","close":1245.59998}
{"date":"2006-06-23","close":1244.5}
{"date":"2006-06-26","close":1250.56006}
{"date":"2006-06-27","close":1239.19995}
{"date":"2006-06-28","close":1246}
{"date":"2006-06-29","close":1272.87}
{"date":"2006-06-30","close":1270.19995}
{"date":"2006-07-03","close":1280.18994}
{"date":"2006-07-05","close":1270.91003}
{"date":"2006-07-06","close":1274.07996}
{"date":"2006-07-07","close":1265.47998}
{"date":"2006-07-10","close":1267.33997}
{"date":"2006-07-11","close":1272.43005}
{"date":"2006-07-12","close":1258.59998}
{"date":"2006-07-13","close":1242.28003}
{"date":"2006-07-14","close":1236.19995}
{"date":"2006-07-17","close":1234.48999}
{"date":"2006-07-18","close":1236.85999}
{"date":"2006-07-19","close":1259.81006}
{"date":"2006-07-20","close":1249.13}
{"date":"2006-07-21","close":1240.29004}
{"date":"2006-07-24","close":1260.91003}
{"date":"2006-07-25","close":1268.88}
{"date":"2006-07-26","close":1268.40002}
{"date":"2006-07-27","close":1263.19995}
{"date":"2006-07-28","close":1278.55005}
{"date":"2006-07-31","close":1276.66003}
{"date":"2006-08-01","close":1270.92004}
{"date":"2006-08-02","close":1277.41003}
{"date":"2006-08-03","close":1280.27002}
{"date":"2006-08-04","close":1279.35999}
{"date":"2006-08-07","close":1275.77002}
{"date":"2006-08-08","close":1271.47998}
{"date":"2006-08-09","close":1265.94995}
{"date":"2006-08-10","close":1271.81006}
{"date":"2006-08-11","close":1266.73999}
{"date":"2006-08-14","close":1268.20996}
{"date":"2006-08-15","close":1285.57996}
{"date":"2006-08-16","close":1295.43005}
{"date":"2006-08-17","close":1297.47998}
{"date":"2006-08-18","close":1302.30005}
{"date":"2006-08-21","close":1297.52002}
{"date":"2006-08-22","close":1298.81995}
{"date":"2006-08-23","close":1292.98999}
{"date":"2006-08-24","close":1296.06006}
{"date":"2006-08-25","close":1295.08997}
{"date":"2006-08-28","close":1301.78003}
{"date":"2006-08-29","close":1304.28003}
{"date":"2006-08-30","close":1305.37}
{"date":"2006-08-31","close":1303.81995}
{"date":"2006-09-01","close":1311.01001}
{"date":"2006-09-05","close":1313.25}
{"date":"2006-09-06","close":1300.26001}
{"date":"2006-09-07","close":1294.02002}
{"date":"2006-09-08","close":1298.92004}
{"date":"2006-09-11","close":1299.54004}
{"date":"2006-09-12","close":1313}
{"date":"2006-09-13","close":1318.06995}
{"date":"2006-09-14","close":1316.28003}
{"date":"2006-09-15","close":1319.66003}
{"date":"2006-09-18","close":1321.18005}
{"date":"2006-09-19","close":1317.64001}
{"date":"2006-09-20","close":1325.18005}
{"date":"2006-09-21","close":1318.03003}
{"date":"2006-09-22","close":1314.78003}
{"date":"2006-09-25","close":1326.37}
{"date":"2006-09-26","close":1336.34998}
{"date":"2006-09-27","close":1336.58997}
{"date":"2006-09-28","close":1338.88}
{"date":"2006-09-29","close":1335.84998}
{"date":"2006-10-02","close":1331.31995}
{"date":"2006-10-03","close":1334.10999}
{"date":"2006-10-04","close":1350.19995}
{"date":"2006-10-05","close":1353.21997}
{"date":"2006-10-06","close":1349.58997}
{"date":"2006-10-09","close":1350.66003}
{"date":"2006-10-10","close":1353.42004}
{"date":"2006-10-11","close":1349.94995}
{"date":"2006-10-12","close":1362.82996}
{"date":"2006-10-13","close":1365.62}
{"date":"2006-10-16","close":1369.06006}
{"date":"2006-10-17","close":1364.05005}
{"date":"2006-10-18","close":1365.80005}
{"date":"2006-10-19","close":1366.95996}
{"date":"2006-10-20","close":1368.59998}
{"date":"2006-10-23","close":1377.02002}
{"date":"2006-10-24","close":1377.38}
{"date":"2006-10-25","close":1382.21997}
{"date":"2006-10-26","close":1389.07996}
{"date":"2006-10-27","close":1377.33997}
{"date":"2006-10-30","close":1377.93005}
{"date":"2006-10-31","close":1377.93994}
{"date":"2006-11-01","close":1367.81006}
{"date":"2006-11-02","close":1367.33997}
{"date":"2006-11-03","close":1364.30005}
{"date":"2006-11-06","close":1379.78003}
{"date":"2006-11-07","close":1382.83997}
{"date":"2006-11-08","close":1385.71997}
{"date":"2006-11-09","close":1378.32996}
{"date":"2006-11-10","close":1380.90002}
{"date":"2006-11-13","close":1384.42004}
{"date":"2006-11-14","close":1393.21997}
{"date":"2006-11-15","close":1396.56995}
{"date":"2006-11-16","close":1399.76001}
{"date":"2006-11-17","close":1401.19995}
{"date":"2006-11-20","close":1400.5}
{"date":"2006-11-21","close":1402.81006}
{"date":"2006-11-22","close":1406.08997}
{"date":"2006-11-24","close":1400.94995}
{"date":"2006-11-27","close":1381.95996}
{"date":"2006-11-28","close":1386.71997}
{"date":"2006-11-29","close":1399.47998}
{"date":"2006-11-30","close":1400.63}
{"date":"2006-12-01","close":1396.70996}
{"date":"2006-12-04","close":1409.12}
{"date":"2006-12-05","close":1414.76001}
{"date":"2006-12-06","close":1412.90002}
{"date":"2006-12-07","close":1407.29004}
{"date":"2006-12-08","close":1409.83997}
{"date":"2006-12-11","close":1413.04004}
{"date":"2006-12-12","close":1411.56006}
{"date":"2006-12-13","close":1413.20996}
{"date":"2006-12-14","close":1425.48999}
{"date":"2006-12-15","close":1427.08997}
{"date":"2006-12-18","close":1422.47998}
{"date":"2006-12-19","close":1425.55005}
{"date":"2006-12-20","close":1423.53003}
{"date":"2006-12-21","close":1418.30005}
{"date":"2006-12-22","close":1410.76001}
{"date":"2006-12-26","close":1416.90002}
{"date":"2006-12-27","close":1426.83997}
{"date":"2006-12-28","close":1424.72998}
{"date":"2006-12-29","close":1418.30005}
{"date":"2007-01-03","close":1416.59998}
{"date":"2007-01-04","close":1418.33997}
{"date":"2007-01-05","close":1409.70996}
{"date":"2007-01-08","close":1412.83997}
{"date":"2007-01-09","close":1412.10999}
{"date":"2007-01-10","close":1414.84998}
{"date":"2007-01-11","close":1423.81995}
{"date":"2007-01-12","close":1430.72998}
{"date":"2007-01-16","close":1431.90002}
{"date":"2007-01-17","close":1430.62}
{"date":"2007-01-18","close":1426.37}
{"date":"2007-01-19","close":1430.5}
{"date":"2007-01-22","close":1422.94995}
{"date":"2007-01-23","close":1427.98999}
{"date":"2007-01-24","close":1440.13}
{"date":"2007-01-25","close":1423.90002}
{"date":"2007-01-26","close":1422.18005}
{"date":"2007-01-29","close":1420.62}
{"date":"2007-01-30","close":1428.81995}
{"date":"2007-01-31","close":1438.23999}
{"date":"2007-02-01","close":1445.93994}
{"date":"2007-02-02","close":1448.39001}
{"date":"2007-02-05","close":1446.98999}
{"date":"2007-02-06","close":1448}
{"date":"2007-02-07","close":1450.02002}
{"date":"2007-02-08","close":1448.31006}
{"date":"2007-02-09","close":1438.06006}
{"date":"2007-02-12","close":1433.37}
{"date":"2007-02-13","close":1444.26001}
{"date":"2007-02-14","close":1455.30005}
{"date":"2007-02-15","close":1456.81006}
{"date":"2007-02-16","close":1455.54004}
{"date":"2007-02-20","close":1459.68005}
{"date":"2007-02-21","close":1457.63}
{"date":"2007-02-22","close":1456.38}
{"date":"2007-02-23","close":1451.18994}
{"date":"2007-02-26","close":1449.37}
{"date":"2007-02-27","close":1399.04004}
{"date":"2007-02-28","close":1406.81995}
{"date":"2007-03-01","close":1403.17004}
{"date":"2007-03-02","close":1387.17004}
{"date":"2007-03-05","close":1374.12}
{"date":"2007-03-06","close":1395.41003}
{"date":"2007-03-07","close":1391.96997}
{"date":"2007-03-08","close":1401.89001}
{"date":"2007-03-09","close":1402.83997}
{"date":"2007-03-12","close":1406.59998}
{"date":"2007-03-13","close":1377.94995}
{"date":"2007-03-14","close":1387.17004}
{"date":"2007-03-15","close":1392.28003}
{"date":"2007-03-16","close":1386.94995}
{"date":"2007-03-19","close":1402.06006}
{"date":"2007-03-20","close":1410.93994}
{"date":"2007-03-21","close":1435.04004}
{"date":"2007-03-22","close":1434.54004}
{"date":"2007-03-23","close":1436.10999}
{"date":"2007-03-26","close":1437.5}
{"date":"2007-03-27","close":1428.60999}
{"date":"2007-03-28","close":1417.22998}
{"date":"2007-03-29","close":1422.53003}
{"date":"2007-03-30","close":1420.85999}
{"date":"2007-04-02","close":1424.55005}
{"date":"2007-04-03","close":1437.77002}
{"date":"2007-04-04","close":1439.37}
{"date":"2007-04-05","close":1443.76001}
{"date":"2007-04-09","close":1444.60999}
{"date":"2007-04-10","close":1448.39001}
{"date":"2007-04-11","close":1438.87}
{"date":"2007-04-12","close":1447.80005}
{"date":"2007-04-13","close":1452.84998}
{"date":"2007-04-16","close":1468.32996}
{"date":"2007-04-17","close":1471.47998}
{"date":"2007-04-18","close":1472.5}
{"date":"2007-04-19","close":1470.72998}
{"date":"2007-04-20","close":1484.34998}
{"date":"2007-04-23","close":1480.93005}
{"date":"2007-04-24","close":1480.41003}
{"date":"2007-04-25","close":1495.42004}
{"date":"2007-04-26","close":1494.25}
{"date":"2007-04-27","close":1494.06995}
{"date":"2007-04-30","close":1482.37}
{"date":"2007-05-01","close":1486.30005}
{"date":"2007-05-02","close":1495.92004}
{"date":"2007-05-03","close":1502.39001}
{"date":"2007-05-04","close":1505.62}
{"date":"2007-05-07","close":1509.47998}
{"date":"2007-05-08","close":1507.71997}
{"date":"2007-05-09","close":1512.57996}
{"date":"2007-05-10","close":1491.46997}
{"date":"2007-05-11","close":1505.84998}
{"date":"2007-05-14","close":1503.15002}
{"date":"2007-05-15","close":1501.18994}
{"date":"2007-05-16","close":1514.14001}
{"date":"2007-05-17","close":1512.75}
{"date":"2007-05-18","close":1522.75}
{"date":"2007-05-21","close":1525.09998}
{"date":"2007-05-22","close":1524.12}
{"date":"2007-05-23","close":1522.28003}
{"date":"2007-05-24","close":1507.51001}
{"date":"2007-05-25","close":1515.72998}
{"date":"2007-05-29","close":1518.10999}
{"date":"2007-05-30","close":1530.22998}
{"date":"2007-05-31","close":1530.62}
{"date":"2007-06-01","close":1536.33997}
{"date":"2007-06-04","close":1539.18005}
{"date":"2007-06-05","close":1530.94995}
{"date":"2007-06-06","close":1517.38}
{"date":"2007-06-07","close":1490.71997}
{"date":"2007-06-08","close":1507.67004}
{"date":"2007-06-11","close":1509.12}
{"date":"2007-06-12","close":1493}
{"date":"2007-06-13","close":1515.67004}
{"date":"2007-06-14","close":1522.96997}
{"date":"2007-06-15","close":1532.91003}
{"date":"2007-06-18","close":1531.05005}
{"date":"2007-06-19","close":1533.69995}
{"date":"2007-06-20","close":1512.83997}
{"date":"2007-06-21","close":1522.18994}
{"date":"2007-06-22","close":1502.56006}
{"date":"2007-06-25","close":1497.73999}
{"date":"2007-06-26","close":1492.89001}
{"date":"2007-06-27","close":1506.33997}
{"date":"2007-06-28","close":1505.70996}
{"date":"2007-06-29","close":1503.34998}
{"date":"2007-07-02","close":1519.43005}
{"date":"2007-07-03","close":1524.87}
{"date":"2007-07-05","close":1525.40002}
{"date":"2007-07-06","close":1530.43994}
{"date":"2007-07-09","close":1531.84998}
{"date":"2007-07-10","close":1510.12}
{"date":"2007-07-11","close":1518.76001}
{"date":"2007-07-12","close":1547.69995}
{"date":"2007-07-13","close":1552.5}
{"date":"2007-07-16","close":1549.52002}
{"date":"2007-07-17","close":1549.37}
{"date":"2007-07-18","close":1546.17004}
{"date":"2007-07-19","close":1553.07996}
{"date":"2007-07-20","close":1534.09998}
{"date":"2007-07-23","close":1541.56995}
{"date":"2007-07-24","close":1511.04004}
{"date":"2007-07-25","close":1518.08997}
{"date":"2007-07-26","close":1482.66003}
{"date":"2007-07-27","close":1458.94995}
{"date":"2007-07-30","close":1473.91003}
{"date":"2007-07-31","close":1455.27002}
{"date":"2007-08-01","close":1465.81006}
{"date":"2007-08-02","close":1472.19995}
{"date":"2007-08-03","close":1433.06006}
{"date":"2007-08-06","close":1467.67004}
{"date":"2007-08-07","close":1476.70996}
{"date":"2007-08-08","close":1497.48999}
{"date":"2007-08-09","close":1453.08997}
{"date":"2007-08-10","close":1453.64001}
{"date":"2007-08-13","close":1452.92004}
{"date":"2007-08-14","close":1426.54004}
{"date":"2007-08-15","close":1406.69995}
{"date":"2007-08-16","close":1411.27002}
{"date":"2007-08-17","close":1445.93994}
{"date":"2007-08-20","close":1445.55005}
{"date":"2007-08-21","close":1447.12}
{"date":"2007-08-22","close":1464.06995}
{"date":"2007-08-23","close":1462.5}
{"date":"2007-08-24","close":1479.37}
{"date":"2007-08-27","close":1466.79004}
{"date":"2007-08-28","close":1432.35999}
{"date":"2007-08-29","close":1463.76001}
{"date":"2007-08-30","close":1457.64001}
{"date":"2007-08-31","close":1473.98999}
{"date":"2007-09-04","close":1489.42004}
{"date":"2007-09-05","close":1472.29004}
{"date":"2007-09-06","close":1478.55005}
{"date":"2007-09-07","close":1453.55005}
{"date":"2007-09-10","close":1451.69995}
{"date":"2007-09-11","close":1471.48999}
{"date":"2007-09-12","close":1471.56006}
{"date":"2007-09-13","close":1483.94995}
{"date":"2007-09-14","close":1484.25}
{"date":"2007-09-17","close":1476.65002}
{"date":"2007-09-18","close":1519.78003}
{"date":"2007-09-19","close":1529.03003}
{"date":"2007-09-20","close":1518.75}
{"date":"2007-09-21","close":1525.75}
{"date":"2007-09-24","close":1517.72998}
{"date":"2007-09-25","close":1517.20996}
{"date":"2007-09-26","close":1525.42004}
{"date":"2007-09-27","close":1531.38}
{"date":"2007-09-28","close":1526.75}
{"date":"2007-10-01","close":1547.04004}
{"date":"2007-10-02","close":1546.63}
{"date":"2007-10-03","close":1539.58997}
{"date":"2007-10-04","close":1542.83997}
{"date":"2007-10-05","close":1557.58997}
{"date":"2007-10-08","close":1552.57996}
{"date":"2007-10-09","close":1565.15002}
{"date":"2007-10-10","close":1562.46997}
{"date":"2007-10-11","close":1554.41003}
{"date":"2007-10-12","close":1561.80005}
{"date":"2007-10-15","close":1548.70996}
{"date":"2007-10-16","close":1538.53003}
{"date":"2007-10-17","close":1541.23999}
{"date":"2007-10-18","close":1540.07996}
{"date":"2007-10-19","close":1500.63}
{"date":"2007-10-22","close":1506.32996}
{"date":"2007-10-23","close":1519.58997}
{"date":"2007-10-24","close":1515.88}
{"date":"2007-10-25","close":1514.40002}
{"date":"2007-10-26","close":1535.28003}
{"date":"2007-10-29","close":1540.97998}
{"date":"2007-10-30","close":1531.02002}
{"date":"2007-10-31","close":1549.38}
{"date":"2007-11-01","close":1508.43994}
{"date":"2007-11-02","close":1509.65002}
{"date":"2007-11-05","close":1502.17004}
{"date":"2007-11-06","close":1520.27002}
{"date":"2007-11-07","close":1475.62}
{"date":"2007-11-08","close":1474.77002}
{"date":"2007-11-09","close":1453.69995}
{"date":"2007-11-12","close":1439.18005}
{"date":"2007-11-13","close":1481.05005}
{"date":"2007-11-14","close":1470.57996}
{"date":"2007-11-15","close":1451.15002}
{"date":"2007-11-16","close":1458.73999}
{"date":"2007-11-19","close":1433.27002}
{"date":"2007-11-20","close":1439.69995}
{"date":"2007-11-21","close":1416.77002}
{"date":"2007-11-23","close":1440.69995}
{"date":"2007-11-26","close":1407.21997}
{"date":"2007-11-27","close":1428.22998}
{"date":"2007-11-28","close":1469.02002}
{"date":"2007-11-29","close":1469.71997}
{"date":"2007-11-30","close":1481.14001}
{"date":"2007-12-03","close":1472.42004}
{"date":"2007-12-04","close":1462.79004}
{"date":"2007-12-05","close":1485.01001}
{"date":"2007-12-06","close":1507.33997}
{"date":"2007-12-07","close":1504.66003}
{"date":"2007-12-10","close":1515.95996}
{"date":"2007-12-11","close":1477.65002}
{"date":"2007-12-12","close":1486.58997}
{"date":"2007-12-13","close":1488.41003}
{"date":"2007-12-14","close":1467.94995}
{"date":"2007-12-17","close":1445.90002}
{"date":"2007-12-18","close":1454.97998}
{"date":"2007-12-19","close":1453}
{"date":"2007-12-20","close":1460.12}
{"date":"2007-12-21","close":1484.45996}
{"date":"2007-12-24","close":1496.44995}
{"date":"2007-12-26","close":1497.66003}
{"date":"2007-12-27","close":1476.27002}
{"date":"2007-12-28","close":1478.48999}
{"date":"2007-12-31","close":1468.35999}