{
    "symbol": "COMP",
    "name": "NASDAQ Composite Index",
    "interval": "weekly",
    "data": [
        {
            "date": "2026-09-04",
            "open": "26358.56",
            "high": "26644.57",
            "low": "25995.53",
            "close": "26506.99"
        },
        {
            "date": "2026-08-28",
            "open": "26065.32",
            "high": "26700.68",
            "low": "25910.82",
            "close": "26402.42"
        },
        {
            "date": "2026-08-21",
            "open": "26784.65",
            "high": "26798.4",
            "low": "26023.12",
            "close": "26180.46"
        },
        {
            "date": "2026-08-14",
            "open": "26680.44",
            "high": "26875.52",
            "low": "26372.31",
            "close": "26729.16"
        },
        {
            "date": "2026-08-07",
            "open": "25452.66",
            "high": "26739.0",
            "low": "25420.35",
            "close": "26690.62"
        },
        {
            "date": "2026-07-31",
            "open": "25236.19",
            "high": "25460.86",
            "low": "24425.34",
            "close": "25373.85"
        },
        {
            "date": "2026-07-24",
            "open": "25720.87",
            "high": "25880.34",
            "low": "24918.09",
            "close": "24975.82"
        },
        {
            "date": "2026-07-17",
            "open": "26088.31",
            "high": "26316.81",
            "low": "25250.63",
            "close": "25520.24"
        },
        {
            "date": "2026-07-10",
            "open": "25999.61",
            "high": "26301.54",
            "low": "25526.46",
            "close": "26281.61"
        },
        {
            "date": "2026-07-02",
            "open": "25502.09",
            "high": "26261.09",
            "low": "25289.76",
            "close": "25832.67"
        },
        {
            "date": "2026-06-26",
            "open": "26483.31",
            "high": "26561.12",
            "low": "25014.96",
            "close": "25297.62"
        },
        {
            "date": "2026-06-18",
            "open": "26447.23",
            "high": "26788.62",
            "low": "25960.41",
            "close": "26517.93"
        },
        {
            "date": "2026-06-12",
            "open": "26065.07",
            "high": "26259.92",
            "low": "24980.38",
            "close": "25888.84"
        },
        {
            "date": "2026-06-05",
            "open": "26952.58",
            "high": "27190.21",
            "low": "25648.47",
            "close": "25709.43"
        },
        {
            "date": "2026-05-29",
            "open": "26590.5",
            "high": "27094.8",
            "low": "26520.3",
            "close": "26972.62"
        },
        {
            "date": "2026-05-22",
            "open": "26289.49",
            "high": "26504.55",
            "low": "25701.44",
            "close": "26343.97"
        },
        {
            "date": "2026-05-15",
            "open": "26135.63",
            "high": "26707.14",
            "low": "25739.22",
            "close": "26225.14"
        },
        {
            "date": "2026-05-08",
            "open": "25112.18",
            "high": "26248.62",
            "low": "24913.12",
            "close": "26247.08"
        },
        {
            "date": "2026-05-01",
            "open": "24799.64",
            "high": "25223.12",
            "low": "24491.83",
            "close": "25114.44"
        },
        {
            "date": "2026-04-24",
            "open": "24417.53",
            "high": "24854.04",
            "low": "24199.0",
            "close": "24836.6"
        },
        {
            "date": "2026-04-17",
            "open": "22849.23",
            "high": "24519.51",
            "low": "22795.82",
            "close": "24468.48"
        },
        {
            "date": "2026-04-10",
            "open": "21939.8",
            "high": "23011.77",
            "low": "21611.0",
            "close": "22902.9"
        },
        {
            "date": "2026-04-02",
            "open": "21096.24",
            "high": "21983.07",
            "low": "20690.25",
            "close": "21879.18"
        },
        {
            "date": "2026-03-27",
            "open": "21995.78",
            "high": "22189.34",
            "low": "20909.93",
            "close": "20948.36"
        },
        {
            "date": "2026-03-20",
            "open": "22340.39",
            "high": "22569.64",
            "low": "21522.75",
            "close": "21647.61"
        },
        {
            "date": "2026-03-13",
            "open": "22184.05",
            "high": "22906.72",
            "low": "22061.97",
            "close": "22105.36"
        },
        {
            "date": "2026-03-06",
            "open": "22322.12",
            "high": "22891.88",
            "low": "22124.78",
            "close": "22387.68"
        },
        {
            "date": "2026-02-27",
            "open": "22840.97",
            "high": "23169.68",
            "low": "22528.26",
            "close": "22668.21"
        },
        {
            "date": "2026-02-20",
            "open": "22394.76",
            "high": "22948.87",
            "low": "22256.76",
            "close": "22886.07"
        },
        {
            "date": "2026-02-13",
            "open": "22952.24",
            "high": "23320.62",
            "low": "22402.38",
            "close": "22546.67"
        },
        {
            "date": "2026-02-06",
            "open": "23370.54",
            "high": "23691.6",
            "low": "22461.14",
            "close": "23031.21"
        },
        {
            "date": "2026-01-30",
            "open": "23529.28",
            "high": "23988.27",
            "low": "23232.78",
            "close": "23461.82"
        },
        {
            "date": "2026-01-23",
            "open": "23142.69",
            "high": "23610.74",
            "low": "22916.83",
            "close": "23501.24"
        },
        {
            "date": "2026-01-16",
            "open": "23576.88",
            "high": "23813.3",
            "low": "23306.66",
            "close": "23515.39"
        },
        {
            "date": "2026-01-09",
            "open": "23449.67",
            "high": "23723.37",
            "low": "23332.23",
            "close": "23671.35"
        },
        {
            "date": "2026-01-02",
            "open": "23414.68",
            "high": "23585.96",
            "low": "23119.49",
            "close": "23235.63"
        },
        {
            "date": "2025-12-26",
            "open": "23450.53",
            "high": "23665.15",
            "low": "23362.93",
            "close": "23593.1"
        },
        {
            "date": "2025-12-19",
            "open": "23330.04",
            "high": "23345.56",
            "low": "22692.0",
            "close": "23307.62"
        },
        {
            "date": "2025-12-12",
            "open": "23638.22",
            "high": "23704.08",
            "low": "23094.51",
            "close": "23195.17"
        },
        {
            "date": "2025-12-05",
            "open": "23172.34",
            "high": "23680.03",
            "low": "23110.21",
            "close": "23578.13"
        },
        {
            "date": "2025-11-28",
            "open": "22482.16",
            "high": "23365.79",
            "low": "22478.27",
            "close": "23365.69"
        },
        {
            "date": "2025-11-21",
            "open": "22788.32",
            "high": "23147.33",
            "low": "21898.29",
            "close": "22273.08"
        },
        {
            "date": "2025-11-14",
            "open": "23354.85",
            "high": "23569.62",
            "low": "22436.79",
            "close": "22900.59"
        },
        {
            "date": "2025-11-07",
            "open": "23951.91",
            "high": "23976.84",
            "low": "22563.42",
            "close": "23004.54"
        },
        {
            "date": "2025-10-31",
            "open": "23537.32",
            "high": "24019.99",
            "low": "23493.96",
            "close": "23724.96"
        },
        {
            "date": "2025-10-24",
            "open": "22844.82",
            "high": "23261.26",
            "low": "22514.08",
            "close": "23204.87"
        },
        {
            "date": "2025-10-17",
            "open": "22578.67",
            "high": "22886.87",
            "low": "22213.73",
            "close": "22679.97"
        },
        {
            "date": "2025-10-10",
            "open": "22894.35",
            "high": "23119.91",
            "low": "22193.07",
            "close": "22204.43"
        },
        {
            "date": "2025-10-03",
            "open": "22605.3",
            "high": "22925.43",
            "low": "22493.96",
            "close": "22780.51"
        },
        {
            "date": "2025-09-26",
            "open": "22606.59",
            "high": "22801.9",
            "low": "22185.87",
            "close": "22484.07"
        },
        {
            "date": "2025-09-19",
            "open": "22243.2",
            "high": "22645.11",
            "low": "22058.92",
            "close": "22631.48"
        },
        {
            "date": "2025-09-12",
            "open": "21806.22",
            "high": "22182.34",
            "low": "21731.48",
            "close": "22141.1"
        },
        {
            "date": "2025-09-05",
            "open": "21086.58",
            "high": "21878.81",
            "low": "21033.05",
            "close": "21700.39"
        },
        {
            "date": "2025-08-29",
            "open": "21466.47",
            "high": "21742.46",
            "low": "21389.1",
            "close": "21455.55"
        },
        {
            "date": "2025-08-22",
            "open": "21616.82",
            "high": "21651.5",
            "low": "20905.99",
            "close": "21496.53"
        },
        {
            "date": "2025-08-15",
            "open": "21459.65",
            "high": "21803.75",
            "low": "21346.62",
            "close": "21622.98"
        },
        {
            "date": "2025-08-08",
            "open": "20853.91",
            "high": "21464.53",
            "low": "20833.86",
            "close": "21450.02"
        },
        {
            "date": "2025-08-01",
            "open": "21176.4",
            "high": "21457.48",
            "low": "20560.17",
            "close": "20650.13"
        },
        {
            "date": "2025-07-25",
            "open": "20960.33",
            "high": "21159.8",
            "low": "20750.9",
            "close": "21108.32"
        },
        {
            "date": "2025-07-18",
            "open": "20592.56",
            "high": "20980.56",
            "low": "20492.63",
            "close": "20895.66"
        },
        {
            "date": "2025-07-11",
            "open": "20490.55",
            "high": "20655.39",
            "low": "20323.02",
            "close": "20585.53"
        },
        {
            "date": "2025-07-03",
            "open": "20360.15",
            "high": "20624.51",
            "low": "20105.42",
            "close": "20601.1"
        },
        {
            "date": "2025-06-27",
            "open": "19427.01",
            "high": "20311.51",
            "low": "19334.98",
            "close": "20273.46"
        },
        {
            "date": "2025-06-20",
            "open": "19550.75",
            "high": "19733.31",
            "low": "19380.58",
            "close": "19447.41"
        },
        {
            "date": "2025-06-13",
            "open": "19573.14",
            "high": "19800.46",
            "low": "19367.42",
            "close": "19406.83"
        },
        {
            "date": "2025-06-06",
            "open": "19063.06",
            "high": "19610.51",
            "low": "18985.3",
            "close": "19529.95"
        },
        {
            "date": "2025-05-30",
            "open": "19014.44",
            "high": "19389.39",
            "low": "18847.74",
            "close": "19113.77"
        },
        {
            "date": "2025-05-23",
            "open": "18937.42",
            "high": "19241.41",
            "low": "18599.69",
            "close": "18737.21"
        },
        {
            "date": "2025-05-16",
            "open": "18674.55",
            "high": "19213.42",
            "low": "18472.71",
            "close": "19211.1"
        },
        {
            "date": "2025-05-09",
            "open": "17817.01",
            "high": "18096.0",
            "low": "17503.01",
            "close": "17928.92"
        },
        {
            "date": "2025-05-02",
            "open": "17390.93",
            "high": "18048.83",
            "low": "16959.53",
            "close": "17977.73"
        },
        {
            "date": "2025-04-25",
            "open": "16052.76",
            "high": "17404.49",
            "low": "15685.33",
            "close": "17382.94"
        },
        {
            "date": "2025-04-17",
            "open": "17120.44",
            "high": "17136.55",
            "low": "16066.46",
            "close": "16286.45"
        },
        {
            "date": "2025-04-11",
            "open": "14978.03",
            "high": "17202.94",
            "low": "14784.03",
            "close": "16724.46"
        },
        {
            "date": "2025-04-04",
            "open": "17045.44",
            "high": "17716.52",
            "low": "15575.68",
            "close": "15587.79"
        },
        {
            "date": "2025-03-28",
            "open": "18046.18",
            "high": "18281.13",
            "low": "17283.06",
            "close": "17322.99"
        },
        {
            "date": "2025-03-21",
            "open": "17722.55",
            "high": "17925.94",
            "low": "17431.67",
            "close": "17784.05"
        },
        {
            "date": "2025-03-14",
            "open": "17840.32",
            "high": "17868.07",
            "low": "17238.24",
            "close": "17754.09"
        },
        {
            "date": "2025-03-07",
            "open": "18923.36",
            "high": "18992.3",
            "low": "17768.59",
            "close": "18196.22"
        },
        {
            "date": "2025-02-28",
            "open": "19590.85",
            "high": "19644.23",
            "low": "18372.99",
            "close": "18847.28"
        },
        {
            "date": "2025-02-21",
            "open": "20090.55",
            "high": "20110.11",
            "low": "19510.91",
            "close": "19524.01"
        },
        {
            "date": "2025-02-14",
            "open": "19668.18",
            "high": "20045.76",
            "low": "19415.48",
            "close": "20026.77"
        },
        {
            "date": "2025-02-07",
            "open": "19215.37",
            "high": "19862.55",
            "low": "19141.15",
            "close": "19523.4"
        },
        {
            "date": "2025-01-31",
            "open": "19234.04",
            "high": "19969.17",
            "low": "19204.95",
            "close": "19627.44"
        },
        {
            "date": "2025-01-24",
            "open": "19734.39",
            "high": "20118.61",
            "low": "19551.17",
            "close": "19954.3"
        },
        {
            "date": "2025-01-17",
            "open": "18903.66",
            "high": "19709.64",
            "low": "18831.91",
            "close": "19630.2"
        },
        {
            "date": "2025-01-10",
            "open": "19851.99",
            "high": "20007.95",
            "low": "19018.75",
            "close": "19161.63"
        },
        {
            "date": "2025-01-03",
            "open": "19460.41",
            "high": "19638.66",
            "low": "19117.59",
            "close": "19621.68"
        },
        {
            "date": "2024-12-27",
            "open": "19641.05",
            "high": "20070.08",
            "low": "19504.68",
            "close": "19722.03"
        },
        {
            "date": "2024-12-20",
            "open": "20016.12",
            "high": "20204.58",
            "low": "19168.38",
            "close": "19572.6"
        },
        {
            "date": "2024-12-13",
            "open": "19824.09",
            "high": "20061.65",
            "low": "19641.34",
            "close": "19926.72"
        },
        {
            "date": "2024-12-06",
            "open": "19255.42",
            "high": "19863.14",
            "low": "19255.42",
            "close": "19859.77"
        },
        {
            "date": "2024-11-29",
            "open": "19140.59",
            "high": "19245.49",
            "low": "18937.2",
            "close": "19218.17"
        },
        {
            "date": "2024-11-22",
            "open": "18717.93",
            "high": "19110.89",
            "low": "18672.3",
            "close": "19003.65"
        },
        {
            "date": "2024-11-15",
            "open": "19355.34",
            "high": "19366.07",
            "low": "18598.87",
            "close": "18680.12"
        },
        {
            "date": "2024-11-08",
            "open": "18220.43",
            "high": "19318.56",
            "low": "18112.83",
            "close": "19286.78"
        },
        {
            "date": "2024-11-01",
            "open": "18648.25",
            "high": "18785.49",
            "low": "18083.95",
            "close": "18239.92"
        },
        {
            "date": "2024-10-25",
            "open": "18456.48",
            "high": "18690.01",
            "low": "18146.61",
            "close": "18518.61"
        },
        {
            "date": "2024-10-18",
            "open": "18426.66",
            "high": "18564.25",
            "low": "18214.96",
            "close": "18489.55"
        },
        {
            "date": "2024-10-11",
            "open": "18080.11",
            "high": "18375.53",
            "low": "17900.04",
            "close": "18342.94"
        },
        {
            "date": "2024-10-04",
            "open": "18069.83",
            "high": "18198.16",
            "low": "17767.79",
            "close": "18137.85"
        },
        {
            "date": "2024-09-27",
            "open": "17994.91",
            "high": "18327.34",
            "low": "17863.38",
            "close": "18119.59"
        },
        {
            "date": "2024-09-20",
            "open": "17573.7",
            "high": "18099.93",
            "low": "17480.66",
            "close": "17948.32"
        },
        {
            "date": "2024-09-13",
            "open": "16835.67",
            "high": "17719.14",
            "low": "16732.83",
            "close": "17683.98"
        },
        {
            "date": "2024-09-06",
            "open": "17585.45",
            "high": "17585.45",
            "low": "16668.57",
            "close": "16690.83"
        },
        {
            "date": "2024-08-30",
            "open": "17867.85",
            "high": "17909.09",
            "low": "17439.4",
            "close": "17713.62"
        },
        {
            "date": "2024-08-23",
            "open": "17649.74",
            "high": "18017.69",
            "low": "17585.58",
            "close": "17877.79"
        },
        {
            "date": "2024-08-16",
            "open": "16793.64",
            "high": "17674.65",
            "low": "16699.39",
            "close": "17631.72"
        },
        {
            "date": "2024-08-09",
            "open": "15712.53",
            "high": "16789.22",
            "low": "15708.54",
            "close": "16745.3"
        },
        {
            "date": "2024-08-02",
            "open": "17444.39",
            "high": "17791.58",
            "low": "16582.79",
            "close": "16776.16"
        },
        {
            "date": "2024-07-26",
            "open": "17923.65",
            "high": "18128.38",
            "low": "17033.96",
            "close": "17357.88"
        },
        {
            "date": "2024-07-19",
            "open": "18485.91",
            "high": "18641.53",
            "low": "17691.43",
            "close": "17726.94"
        },
        {
            "date": "2024-07-12",
            "open": "18371.86",
            "high": "18671.07",
            "low": "18238.78",
            "close": "18398.45"
        },
        {
            "date": "2024-07-05",
            "open": "17773.9",
            "high": "18366.31",
            "low": "17657.64",
            "close": "18352.76"
        },
        {
            "date": "2024-06-28",
            "open": "17640.26",
            "high": "18035.0",
            "low": "17494.02",
            "close": "17732.6"
        },
        {
            "date": "2024-06-21",
            "open": "17697.3",
            "high": "17936.79",
            "low": "17620.57",
            "close": "17689.36"
        },
        {
            "date": "2024-06-14",
            "open": "17083.45",
            "high": "17741.8",
            "low": "17057.34",
            "close": "17688.88"
        },
        {
            "date": "2024-06-07",
            "open": "16865.7",
            "high": "17235.73",
            "low": "16646.43",
            "close": "17133.13"
        },
        {
            "date": "2024-05-31",
            "open": "16988.31",
            "high": "17032.66",
            "low": "16445.54",
            "close": "16735.02"
        },
        {
            "date": "2024-05-24",
            "open": "16702.02",
            "high": "16996.39",
            "low": "16678.37",
            "close": "16920.79"
        },
        {
            "date": "2024-05-17",
            "open": "16400.31",
            "high": "16797.83",
            "low": "16334.86",
            "close": "16685.97"
        },
        {
            "date": "2024-05-10",
            "open": "16208.54",
            "high": "16437.39",
            "low": "16197.86",
            "close": "16340.87"
        },
        {
            "date": "2024-05-03",
            "open": "16007.0",
            "high": "16204.71",
            "low": "15557.64",
            "close": "16156.33"
        },
        {
            "date": "2024-04-26",
            "open": "15396.13",
            "high": "15981.0",
            "low": "15265.66",
            "close": "15927.9"
        },
        {
            "date": "2024-04-19",
            "open": "16276.47",
            "high": "16295.27",
            "low": "15222.78",
            "close": "15282.01"
        },
        {
            "date": "2024-04-12",
            "open": "16285.18",
            "high": "16464.6",
            "low": "16092.02",
            "close": "16175.09"
        },
        {
            "date": "2024-04-05",
            "open": "16397.05",
            "high": "16490.65",
            "low": "16046.56",
            "close": "16248.52"
        },
        {
            "date": "2024-03-28",
            "open": "16335.3",
            "high": "16476.38",
            "low": "16279.17",
            "close": "16379.46"
        },
        {
            "date": "2024-03-22",
            "open": "16154.92",
            "high": "16538.86",
            "low": "15951.86",
            "close": "16428.82"
        },
        {
            "date": "2024-03-15",
            "open": "16052.63",
            "high": "16275.45",
            "low": "15925.91",
            "close": "15973.17"
        },
        {
            "date": "2024-03-08",
            "open": "16264.21",
            "high": "16449.7",
            "low": "15862.63",
            "close": "16085.11"
        },
        {
            "date": "2024-03-01",
            "open": "16014.45",
            "high": "16302.24",
            "low": "15924.72",
            "close": "16274.94"
        },
        {
            "date": "2024-02-23",
            "open": "15679.84",
            "high": "16134.22",
            "low": "15451.65",
            "close": "15996.82"
        },
        {
            "date": "2024-02-16",
            "open": "15980.62",
            "high": "16080.07",
            "low": "15551.44",
            "close": "15775.65"
        },
        {
            "date": "2024-02-09",
            "open": "15613.99",
            "high": "16007.29",
            "low": "15471.68",
            "close": "15990.66"
        },
        {
            "date": "2024-02-02",
            "open": "15470.66",
            "high": "15664.21",
            "low": "15158.49",
            "close": "15628.95"
        },
        {
            "date": "2024-01-26",
            "open": "15393.05",
            "high": "15629.07",
            "low": "15333.63",
            "close": "15455.36"
        },
        {
            "date": "2024-01-19",
            "open": "14908.26",
            "high": "15310.97",
            "low": "14706.23",
            "close": "15310.97"
        },
        {
            "date": "2024-01-12",
            "open": "14564.47",
            "high": "15063.61",
            "low": "14560.2",
            "close": "14972.76"
        },
        {
            "date": "2024-01-05",
            "open": "14873.7",
            "high": "14887.8",
            "low": "14477.57",
            "close": "14524.07"
        },
        {
            "date": "2023-12-29",
            "open": "15028.69",
            "high": "15150.07",
            "low": "14955.37",
            "close": "15011.35"
        },
        {
            "date": "2023-12-22",
            "open": "14814.02",
            "high": "15069.29",
            "low": "14776.29",
            "close": "14992.97"
        },
        {
            "date": "2023-12-15",
            "open": "14340.13",
            "high": "14855.62",
            "low": "14324.57",
            "close": "14813.92"
        },
        {
            "date": "2023-12-08",
            "open": "14168.66",
            "high": "14416.92",
            "low": "14058.52",
            "close": "14403.97"
        },
        {
            "date": "2023-12-01",
            "open": "14239.31",
            "high": "14423.22",
            "low": "14127.05",
            "close": "14305.03"
        },
        {
            "date": "2023-11-24",
            "open": "14134.75",
            "high": "14359.61",
            "low": "14134.2",
            "close": "14250.85"
        },
        {
            "date": "2023-11-17",
            "open": "13745.96",
            "high": "14194.36",
            "low": "13687.78",
            "close": "14125.48"
        },
        {
            "date": "2023-11-10",
            "open": "13514.08",
            "high": "13802.53",
            "low": "13435.99",
            "close": "13798.11"
        },
        {
            "date": "2023-11-03",
            "open": "12750.47",
            "high": "13520.28",
            "low": "12691.56",
            "close": "13478.28"
        },
        {
            "date": "2023-10-27",
            "open": "12930.85",
            "high": "13170.39",
            "low": "12543.86",
            "close": "12643.01"
        },
        {
            "date": "2023-10-20",
            "open": "13453.81",
            "high": "13602.25",
            "low": "12977.43",
            "close": "12983.81"
        },
        {
            "date": "2023-10-13",
            "open": "13326.22",
            "high": "13714.14",
            "low": "13277.48",
            "close": "13407.23"
        },
        {
            "date": "2023-10-06",
            "open": "13217.98",
            "high": "13472.27",
            "low": "13008.6",
            "close": "13431.34"
        },
        {
            "date": "2023-09-29",
            "open": "13172.54",
            "high": "13382.98",
            "low": "12963.16",
            "close": "13219.32"
        },
        {
            "date": "2023-09-22",
            "open": "13669.96",
            "high": "13751.28",
            "low": "13200.64",
            "close": "13211.81"
        },
        {
            "date": "2023-09-15",
            "open": "13884.03",
            "high": "13957.57",
            "low": "13684.24",
            "close": "13708.33"
        },
        {
            "date": "2023-09-08",
            "open": "13994.54",
            "high": "14060.85",
            "low": "13642.47",
            "close": "13761.53"
        },
        {
            "date": "2023-09-01",
            "open": "13695.36",
            "high": "14149.62",
            "low": "13626.64",
            "close": "14031.81"
        },
        {
            "date": "2023-08-25",
            "open": "13347.26",
            "high": "13834.69",
            "low": "13325.59",
            "close": "13590.65"
        },
        {
            "date": "2023-08-18",
            "open": "13599.0",
            "high": "13789.16",
            "low": "13161.76",
            "close": "13290.78"
        },
        {
            "date": "2023-08-11",
            "open": "13972.45",
            "high": "13997.15",
            "low": "13609.98",
            "close": "13644.85"
        },
        {
            "date": "2023-08-04",
            "open": "14337.9",
            "high": "14370.91",
            "low": "13881.35",
            "close": "13909.24"
        },
        {
            "date": "2023-07-28",
            "open": "14081.63",
            "high": "14360.2",
            "low": "13997.13",
            "close": "14316.66"
        },
        {
            "date": "2023-07-21",
            "open": "14149.92",
            "high": "14446.55",
            "low": "14020.45",
            "close": "14032.81"
        },
        {
            "date": "2023-07-14",
            "open": "13645.37",
            "high": "14232.11",
            "low": "13584.87",
            "close": "14113.7"
        },
        {
            "date": "2023-07-07",
            "open": "13798.7",
            "high": "13844.5",
            "low": "13567.25",
            "close": "13660.72"
        },
        {
            "date": "2023-06-30",
            "open": "13468.74",
            "high": "13816.68",
            "low": "13334.42",
            "close": "13787.92"
        },
        {
            "date": "2023-06-23",
            "open": "13642.29",
            "high": "13711.18",
            "low": "13441.56",
            "close": "13492.52"
        },
        {
            "date": "2023-06-16",
            "open": "13326.37",
            "high": "13864.06",
            "low": "13302.58",
            "close": "13689.57"
        },
        {
            "date": "2023-06-09",
            "open": "13238.48",
            "high": "13385.95",
            "low": "13089.48",
            "close": "13259.14"
        },
        {
            "date": "2023-06-02",
            "open": "13109.1",
            "high": "13256.21",
            "low": "12889.37",
            "close": "13240.77"
        },
        {
            "date": "2023-05-26",
            "open": "12664.44",
            "high": "13001.91",
            "low": "12415.85",
            "close": "12975.69"
        },
        {
            "date": "2023-05-19",
            "open": "12301.17",
            "high": "12731.73",
            "low": "12263.35",
            "close": "12657.9"
        },
        {
            "date": "2023-05-12",
            "open": "12231.68",
            "high": "12364.65",
            "low": "12174.06",
            "close": "12284.74"
        },
        {
            "date": "2023-05-05",
            "open": "12210.05",
            "high": "12264.83",
            "low": "11925.37",
            "close": "12235.41"
        },
        {
            "date": "2023-04-28",
            "open": "12053.47",
            "high": "12227.72",
            "low": "11798.77",
            "close": "12226.58"
        },
        {
            "date": "2023-04-21",
            "open": "12108.23",
            "high": "12245.43",
            "low": "11986.82",
            "close": "12072.46"
        },
        {
            "date": "2023-04-14",
            "open": "11975.13",
            "high": "12205.72",
            "low": "11916.54",
            "close": "12123.47"
        },
        {
            "date": "2023-04-06",
            "open": "12146.09",
            "high": "12224.68",
            "low": "11898.36",
            "close": "12087.96"
        },
        {
            "date": "2023-03-31",
            "open": "11868.54",
            "high": "12227.93",
            "low": "11635.03",
            "close": "12221.91"
        },
        {
            "date": "2023-03-24",
            "open": "11614.39",
            "high": "12013.99",
            "low": "11550.69",
            "close": "11823.96"
        },
        {
            "date": "2023-03-17",
            "open": "11041.46",
            "high": "11773.11",
            "low": "10982.8",
            "close": "11630.51"
        },
        {
            "date": "2023-03-10",
            "open": "11736.87",
            "high": "11827.92",
            "low": "11093.86",
            "close": "11138.89"
        },
        {
            "date": "2023-03-03",
            "open": "11517.19",
            "high": "11699.63",
            "low": "11273.61",
            "close": "11689.01"
        },
        {
            "date": "2023-02-24",
            "open": "11640.37",
            "high": "11684.14",
            "low": "11334.47",
            "close": "11394.94"
        },
        {
            "date": "2023-02-17",
            "open": "11759.09",
            "high": "12071.29",
            "low": "11673.21",
            "close": "11787.27"
        },
        {
            "date": "2023-02-10",
            "open": "11904.41",
            "high": "12150.22",
            "low": "11630.54",
            "close": "11718.12"
        },
        {
            "date": "2023-02-03",
            "open": "11512.34",
            "high": "12269.55",
            "low": "11388.54",
            "close": "12006.95"
        },
        {
            "date": "2023-01-27",
            "open": "11171.94",
            "high": "11691.89",
            "low": "11069.18",
            "close": "11621.71"
        },
        {
            "date": "2023-01-20",
            "open": "11070.0",
            "high": "11223.41",
            "low": "10804.57",
            "close": "11140.43"
        },
        {
            "date": "2023-01-13",
            "open": "10662.1",
            "high": "11084.01",
            "low": "10589.59",
            "close": "11079.16"
        },
        {
            "date": "2023-01-06",
            "open": "10562.06",
            "high": "10613.06",
            "low": "10265.04",
            "close": "10569.29"
        },
        {
            "date": "2022-12-30",
            "open": "10462.19",
            "high": "10502.08",
            "low": "10207.47",
            "close": "10466.48"
        },
        {
            "date": "2022-12-23",
            "open": "10707.44",
            "high": "10753.57",
            "low": "10313.32",
            "close": "10497.86"
        },
        {
            "date": "2022-12-16",
            "open": "11015.48",
            "high": "11571.64",
            "low": "10642.1",
            "close": "10705.41"
        },
        {
            "date": "2022-12-09",
            "open": "11380.99",
            "high": "11425.51",
            "low": "10910.62",
            "close": "11004.62"
        },
        {
            "date": "2022-12-02",
            "open": "11147.57",
            "high": "11546.77",
            "low": "10944.37",
            "close": "11461.5"
        },
        {
            "date": "2022-11-25",
            "open": "11091.01",
            "high": "11310.82",
            "low": "10975.66",
            "close": "11226.36"
        },
        {
            "date": "2022-11-18",
            "open": "11233.9",
            "high": "11492.62",
            "low": "11006.21",
            "close": "11146.06"
        },
        {
            "date": "2022-11-11",
            "open": "10516.94",
            "high": "11352.43",
            "low": "10344.01",
            "close": "11323.33"
        },
        {
            "date": "2022-11-04",
            "open": "11028.43",
            "high": "11156.35",
            "low": "10262.93",
            "close": "10475.25"
        },
        {
            "date": "2022-10-28",
            "open": "10867.07",
            "high": "11210.38",
            "low": "10713.33",
            "close": "11102.45"
        },
        {
            "date": "2022-10-21",
            "open": "10575.65",
            "high": "10972.97",
            "low": "10542.43",
            "close": "10859.72"
        },
        {
            "date": "2022-10-14",
            "open": "10659.95",
            "high": "10766.69",
            "low": "10088.83",
            "close": "10321.39"
        },
        {
            "date": "2022-10-07",
            "open": "10659.01",
            "high": "11230.44",
            "low": "10577.89",
            "close": "10652.4"
        },
        {
            "date": "2022-09-30",
            "open": "10833.38",
            "high": "11101.5",
            "low": "10572.33",
            "close": "10575.62"
        },
        {
            "date": "2022-09-23",
            "open": "11338.57",
            "high": "11613.57",
            "low": "10732.72",
            "close": "10867.93"
        },
        {
            "date": "2022-09-16",
            "open": "12174.94",
            "high": "12270.19",
            "low": "11316.92",
            "close": "11448.4"
        },
        {
            "date": "2022-09-09",
            "open": "11643.03",
            "high": "12132.67",
            "low": "11471.5",
            "close": "12112.31"
        },
        {
            "date": "2022-09-02",
            "open": "12021.05",
            "high": "12124.87",
            "low": "11546.52",
            "close": "11630.86"
        },
        {
            "date": "2022-08-26",
            "open": "12523.16",
            "high": "12655.84",
            "low": "12141.52",
            "close": "12141.71"
        },
        {
            "date": "2022-08-19",
            "open": "12996.63",
            "high": "13181.09",
            "low": "12674.87",
            "close": "12705.22"
        },
        {
            "date": "2022-08-12",
            "open": "12703.72",
            "high": "13047.19",
            "low": "12438.86",
            "close": "13047.19"
        },
        {
            "date": "2022-08-05",
            "open": "12317.96",
            "high": "12736.19",
            "low": "12260.48",
            "close": "12657.55"
        },
        {
            "date": "2022-07-29",
            "open": "11837.96",
            "high": "12426.26",
            "low": "11533.37",
            "close": "12390.69"
        },
        {
            "date": "2022-07-22",
            "open": "11561.64",
            "high": "12093.02",
            "low": "11322.84",
            "close": "11834.11"
        },
        {
            "date": "2022-07-15",
            "open": "11524.49",
            "high": "11541.1",
            "low": "11005.93",
            "close": "11452.42"
        },
        {
            "date": "2022-07-08",
            "open": "10964.18",
            "high": "11689.7",
            "low": "10911.45",
            "close": "11635.31"
        },
        {
            "date": "2022-07-01",
            "open": "11661.02",
            "high": "11677.49",
            "low": "10850.01",
            "close": "11127.85"
        },
        {
            "date": "2022-06-24",
            "open": "10974.05",
            "high": "11613.23",
            "low": "10938.06",
            "close": "11607.62"
        },
        {
            "date": "2022-06-17",
            "open": "10986.85",
            "high": "11244.26",
            "low": "10565.14",
            "close": "10798.35"
        },
        {
            "date": "2022-06-10",
            "open": "12200.33",
            "high": "12245.4",
            "low": "11328.27",
            "close": "11340.02"
        },
        {
            "date": "2022-06-03",
            "open": "12137.54",
            "high": "12320.12",
            "low": "11901.43",
            "close": "12012.73"
        },
        {
            "date": "2022-05-27",
            "open": "11396.28",
            "high": "12131.66",
            "low": "11092.48",
            "close": "12131.13"
        },
        {
            "date": "2022-05-20",
            "open": "11727.14",
            "high": "11988.43",
            "low": "11035.69",
            "close": "11354.62"
        },
        {
            "date": "2022-05-13",
            "open": "11923.03",
            "high": "11990.61",
            "low": "11108.76",
            "close": "11805.0"
        },
        {
            "date": "2022-05-06",
            "open": "12331.69",
            "high": "12985.01",
            "low": "11990.15",
            "close": "12144.66"
        },
        {
            "date": "2022-04-29",
            "open": "12749.17",
            "high": "13011.45",
            "low": "12315.74",
            "close": "12334.64"
        },
        {
            "date": "2022-04-22",
            "open": "13319.39",
            "high": "13710.7",
            "low": "12828.02",
            "close": "12839.29"
        },
        {
            "date": "2022-04-14",
            "open": "13547.29",
            "high": "13685.95",
            "low": "13317.74",
            "close": "13351.08"
        },
        {
            "date": "2022-04-08",
            "open": "14304.35",
            "high": "14534.38",
            "low": "13689.23",
            "close": "13711.0"
        },
        {
            "date": "2022-04-01",
            "open": "14177.21",
            "high": "14646.9",
            "low": "14101.34",
            "close": "14261.5"
        },
        {
            "date": "2022-03-25",
            "open": "13860.39",
            "high": "14218.76",
            "low": "13682.55",
            "close": "14169.3"
        },
        {
            "date": "2022-03-18",
            "open": "12795.12",
            "high": "13899.28",
            "low": "12555.35",
            "close": "13893.84"
        },
        {
            "date": "2022-03-11",
            "open": "13328.36",
            "high": "13353.28",
            "low": "12670.08",
            "close": "12843.81"
        },
        {
            "date": "2022-03-04",
            "open": "13570.83",
            "high": "13837.59",
            "low": "13224.98",
            "close": "13313.44"
        },
        {
            "date": "2022-02-25",
            "open": "13424.36",
            "high": "13696.86",
            "low": "12587.88",
            "close": "13694.62"
        },
        {
            "date": "2022-02-18",
            "open": "13768.97",
            "high": "14163.73",
            "low": "13465.56",
            "close": "13548.07"
        },
        {
            "date": "2022-02-11",
            "open": "14118.79",
            "high": "14509.56",
            "low": "13733.16",
            "close": "13791.15"
        },
        {
            "date": "2022-02-04",
            "open": "13812.19",
            "high": "14504.82",
            "low": "13767.71",
            "close": "14098.01"
        },
        {
            "date": "2022-01-28",
            "open": "13481.5",
            "high": "14002.65",
            "low": "13094.65",
            "close": "13770.57"
        },
        {
            "date": "2022-01-21",
            "open": "14681.83",
            "high": "14740.54",
            "low": "13764.24",
            "close": "13768.92"
        },
        {
            "date": "2022-01-14",
            "open": "14751.78",
            "high": "15319.03",
            "low": "14530.23",
            "close": "14893.75"
        },
        {
            "date": "2022-01-07",
            "open": "15732.5",
            "high": "15852.14",
            "low": "14877.63",
            "close": "14935.9"
        },
        {
            "date": "2021-12-31",
            "open": "15696.83",
            "high": "15901.47",
            "low": "15643.94",
            "close": "15644.97"
        },
        {
            "date": "2021-12-23",
            "open": "14933.0",
            "high": "15697.98",
            "low": "14860.04",
            "close": "15653.37"
        },
        {
            "date": "2021-12-17",
            "open": "15621.27",
            "high": "15637.06",
            "low": "14960.37",
            "close": "15169.68"
        },
        {
            "date": "2021-12-10",
            "open": "15117.63",
            "high": "15796.05",
            "low": "14931.61",
            "close": "15630.6"
        },
        {
            "date": "2021-12-03",
            "open": "15719.42",
            "high": "15833.11",
            "low": "14931.06",
            "close": "15085.47"
        },
        {
            "date": "2021-11-26",
            "open": "16120.92",
            "high": "16212.23",
            "low": "15456.09",
            "close": "15491.66"
        },
        {
            "date": "2021-11-19",
            "open": "15894.82",
            "high": "16121.12",
            "low": "15778.31",
            "close": "16057.44"
        },
        {
            "date": "2021-11-12",
            "open": "15995.72",
            "high": "16038.23",
            "low": "15543.68",
            "close": "15860.96"
        },
        {
            "date": "2021-11-05",
            "open": "15541.26",
            "high": "16053.39",
            "low": "15470.82",
            "close": "15971.59"
        },
        {
            "date": "2021-10-29",
            "open": "15142.92",
            "high": "15504.12",
            "low": "15070.75",
            "close": "15498.39"
        },
        {
            "date": "2021-10-22",
            "open": "14839.74",
            "high": "15222.25",
            "low": "14833.28",
            "close": "15090.2"
        },
        {
            "date": "2021-10-15",
            "open": "14540.08",
            "high": "14904.98",
            "low": "14441.6",
            "close": "14897.34"
        },
        {
            "date": "2021-10-08",
            "open": "14493.12",
            "high": "14755.72",
            "low": "14181.69",
            "close": "14579.54"
        },
        {
            "date": "2021-10-01",
            "open": "14954.18",
            "high": "15003.16",
            "low": "14324.01",
            "close": "14566.7"
        },
        {
            "date": "2021-09-24",
            "open": "14758.14",
            "high": "15085.44",
            "low": "14530.07",
            "close": "15047.7"
        },
        {
            "date": "2021-09-17",
            "open": "15211.43",
            "high": "15215.44",
            "low": "14984.68",
            "close": "15043.97"
        },
        {
            "date": "2021-09-10",
            "open": "15375.98",
            "high": "15403.44",
            "low": "15111.31",
            "close": "15115.49"
        },
        {
            "date": "2021-09-03",
            "open": "15165.94",
            "high": "15380.07",
            "low": "15165.12",
            "close": "15363.52"
        },
        {
            "date": "2021-08-27",
            "open": "14776.98",
            "high": "15144.48",
            "low": "14776.98",
            "close": "15129.5"
        },
        {
            "date": "2021-08-20",
            "open": "14771.53",
            "high": "14794.68",
            "low": "14423.16",
            "close": "14714.66"
        },
        {
            "date": "2021-08-13",
            "open": "14855.76",
            "high": "14894.61",
            "low": "14692.41",
            "close": "14822.9"
        },
        {
            "date": "2021-08-06",
            "open": "14758.6",
            "high": "14896.47",
            "low": "14584.09",
            "close": "14835.76"
        },
        {
            "date": "2021-07-30",
            "open": "14821.03",
            "high": "14863.65",
            "low": "14503.76",
            "close": "14672.68"
        },
        {
            "date": "2021-07-23",
            "open": "14235.98",
            "high": "14846.06",
            "low": "14178.66",
            "close": "14836.99"
        },
        {
            "date": "2021-07-16",
            "open": "14743.86",
            "high": "14803.68",
            "low": "14413.32",
            "close": "14427.24"
        },
        {
            "date": "2021-07-09",
            "open": "14661.55",
            "high": "14755.33",
            "low": "14371.59",
            "close": "14701.92"
        },
        {
            "date": "2021-07-02",
            "open": "14417.81",
            "high": "14649.11",
            "low": "14417.2",
            "close": "14639.33"
        },
        {
            "date": "2021-06-25",
            "open": "14047.42",
            "high": "14414.46",
            "low": "13960.04",
            "close": "14360.39"
        },
        {
            "date": "2021-06-18",
            "open": "14083.47",
            "high": "14196.21",
            "low": "13903.73",
            "close": "14030.38"
        },
        {
            "date": "2021-06-11",
            "open": "13802.82",
            "high": "14069.42",
            "low": "13784.89",
            "close": "14069.42"
        },
        {
            "date": "2021-06-04",
            "open": "13829.06",
            "high": "13836.17",
            "low": "13548.93",
            "close": "13814.49"
        },
        {
            "date": "2021-05-28",
            "open": "13557.21",
            "high": "13820.87",
            "low": "13551.01",
            "close": "13748.74"
        },
        {
            "date": "2021-05-21",
            "open": "13368.8",
            "high": "13616.58",
            "low": "13072.23",
            "close": "13470.99"
        },
        {
            "date": "2021-05-14",
            "open": "13687.59",
            "high": "13687.93",
            "low": "13002.54",
            "close": "13429.98"
        },
        {
            "date": "2021-05-07",
            "open": "14031.77",
            "high": "14042.12",
            "low": "13439.39",
            "close": "13752.24"
        },
        {
            "date": "2021-04-30",
            "open": "14052.38",
            "high": "14211.57",
            "low": "13941.63",
            "close": "13962.68"
        },
        {
            "date": "2021-04-23",
            "open": "13984.58",
            "high": "14062.74",
            "low": "13698.67",
            "close": "14016.81"
        },
        {
            "date": "2021-04-16",
            "open": "13854.44",
            "high": "14062.5",
            "low": "13783.95",
            "close": "14052.34"
        },
        {
            "date": "2021-04-09",
            "open": "13594.9",
            "high": "13905.41",
            "low": "13582.76",
            "close": "13900.19"
        },
        {
            "date": "2021-04-01",
            "open": "13103.97",
            "high": "13487.08",
            "low": "12922.57",
            "close": "13480.11"
        },
        {
            "date": "2021-03-26",
            "open": "13278.78",
            "high": "13455.64",
            "low": "12786.81",
            "close": "13138.73"
        },
        {
            "date": "2021-03-19",
            "open": "13323.47",
            "high": "13620.71",
            "low": "13039.45",
            "close": "13215.24"
        },
        {
            "date": "2021-03-12",
            "open": "12904.26",
            "high": "13433.62",
            "low": "12599.23",
            "close": "13319.86"
        },
        {
            "date": "2021-03-05",
            "open": "13406.16",
            "high": "13601.33",
            "low": "12397.05",
            "close": "12920.15"
        },
        {
            "date": "2021-02-26",
            "open": "13714.2",
            "high": "13757.06",
            "low": "13003.98",
            "close": "13192.35"
        },
        {
            "date": "2021-02-19",
            "open": "14152.21",
            "high": "14175.12",
            "low": "13714.35",
            "close": "13874.46"
        },
        {
            "date": "2021-02-12",
            "open": "13937.06",
            "high": "14109.12",
            "low": "13845.47",
            "close": "14095.47"
        },
        {
            "date": "2021-02-05",
            "open": "13226.18",
            "high": "13878.16",
            "low": "13132.47",
            "close": "13856.3"
        },
        {
            "date": "2021-01-29",
            "open": "13681.21",
            "high": "13728.98",
            "low": "12985.05",
            "close": "13070.69"
        },
        {
            "date": "2021-01-22",
            "open": "13132.73",
            "high": "13567.14",
            "low": "13078.7",
            "close": "13543.06"
        },
        {
            "date": "2021-01-15",
            "open": "13048.78",
            "high": "13220.16",
            "low": "12949.76",
            "close": "12998.5"
        },
        {
            "date": "2021-01-08",
            "open": "12958.52",
            "high": "13208.09",
            "low": "12543.24",
            "close": "13201.98"
        },
        {
            "date": "2020-12-31",
            "open": "12914.64",
            "high": "12973.33",
            "low": "12821.23",
            "close": "12888.28"
        },
        {
            "date": "2020-12-24",
            "open": "12596.14",
            "high": "12841.92",
            "low": "12525.22",
            "close": "12804.73"
        },
        {
            "date": "2020-12-18",
            "open": "12447.44",
            "high": "12809.6",
            "low": "12432.71",
            "close": "12755.64"
        },
        {
            "date": "2020-12-11",
            "open": "12461.0",
            "high": "12607.14",
            "low": "12214.74",
            "close": "12377.87"
        },
        {
            "date": "2020-12-04",
            "open": "12224.25",
            "high": "12464.23",
            "low": "12027.16",
            "close": "12464.23"
        },
        {
            "date": "2020-11-27",
            "open": "11916.76",
            "high": "12236.23",
            "low": "11796.53",
            "close": "12205.85"
        },
        {
            "date": "2020-11-20",
            "open": "11847.11",
            "high": "11950.18",
            "low": "11760.98",
            "close": "11854.97"
        },
        {
            "date": "2020-11-13",
            "open": "12046.66",
            "high": "12108.07",
            "low": "11424.61",
            "close": "11829.29"
        },
        {
            "date": "2020-11-06",
            "open": "11010.45",
            "high": "11924.28",
            "low": "10830.95",
            "close": "11895.23"
        },
        {
            "date": "2020-10-30",
            "open": "11440.64",
            "high": "11545.63",
            "low": "10822.57",
            "close": "10911.59"
        },
        {
            "date": "2020-10-23",
            "open": "11732.34",
            "high": "11778.11",
            "low": "11369.29",
            "close": "11548.28"
        },
        {
            "date": "2020-10-16",
            "open": "11732.33",
            "high": "11965.54",
            "low": "11559.1",
            "close": "11671.56"
        },
        {
            "date": "2020-10-09",
            "open": "11169.11",
            "high": "11581.23",
            "low": "11124.45",
            "close": "11579.94"
        },
        {
            "date": "2020-10-02",
            "open": "11084.38",
            "high": "11344.13",
            "low": "11019.14",
            "close": "11075.02"
        },
        {
            "date": "2020-09-25",
            "open": "10610.14",
            "high": "10979.65",
            "low": "10519.49",
            "close": "10913.56"
        },
        {
            "date": "2020-09-18",
            "open": "11010.14",
            "high": "11245.42",
            "low": "10639.95",
            "close": "10793.28"
        },
        {
            "date": "2020-09-11",
            "open": "10900.7",
            "high": "11299.53",
            "low": "10728.03",
            "close": "10853.55"
        },
        {
            "date": "2020-09-04",
            "open": "11718.81",
            "high": "12074.06",
            "low": "10875.87",
            "close": "11313.13"
        },
        {
            "date": "2020-08-28",
            "open": "11449.25",
            "high": "11730.01",
            "low": "11297.53",
            "close": "11695.63"
        },
        {
            "date": "2020-08-21",
            "open": "11083.24",
            "high": "11326.21",
            "low": "11080.3",
            "close": "11311.8"
        },
        {
            "date": "2020-08-14",
            "open": "11033.72",
            "high": "11124.85",
            "low": "10762.71",
            "close": "11019.3"
        },
        {
            "date": "2020-08-07",
            "open": "10848.64",
            "high": "11126.04",
            "low": "10831.15",
            "close": "11010.98"
        },
        {
            "date": "2020-07-31",
            "open": "10421.7",
            "high": "10747.8",
            "low": "10397.87",
            "close": "10745.27"
        },
        {
            "date": "2020-07-24",
            "open": "10526.02",
            "high": "10839.93",
            "low": "10217.31",
            "close": "10363.18"
        },
        {
            "date": "2020-07-17",
            "open": "10729.92",
            "high": "10824.78",
            "low": "10182.46",
            "close": "10503.19"
        },
        {
            "date": "2020-07-10",
            "open": "10360.38",
            "high": "10622.35",
            "low": "10337.98",
            "close": "10617.44"
        },
        {
            "date": "2020-07-02",
            "open": "9771.72",
            "high": "10310.36",
            "low": "9663.61",
            "close": "10207.63"
        },
        {
            "date": "2020-06-26",
            "open": "9945.49",
            "high": "10221.85",
            "low": "9749.07",
            "close": "9757.22"
        },
        {
            "date": "2020-06-19",
            "open": "9426.9",
            "high": "10053.91",
            "low": "9403.0",
            "close": "9946.12"
        },
        {
            "date": "2020-06-12",
            "open": "9823.44",
            "high": "10086.89",
            "low": "9413.62",
            "close": "9588.81"
        },
        {
            "date": "2020-06-05",
            "open": "9471.42",
            "high": "9845.69",
            "low": "9462.32",
            "close": "9814.08"
        },
        {
            "date": "2020-05-29",
            "open": "9501.21",
            "high": "9523.64",
            "low": "9144.28",
            "close": "9489.87"
        },
        {
            "date": "2020-05-22",
            "open": "9177.15",
            "high": "9405.25",
            "low": "9154.35",
            "close": "9324.59"
        },
        {
            "date": "2020-05-15",
            "open": "9054.91",
            "high": "9250.96",
            "low": "8705.25",
            "close": "9014.56"
        },
        {
            "date": "2020-05-08",
            "open": "8555.32",
            "high": "9125.98",
            "low": "8537.83",
            "close": "9121.32"
        },
        {
            "date": "2020-05-01",
            "open": "8717.98",
            "high": "8957.26",
            "low": "8566.84",
            "close": "8604.95"
        },
        {
            "date": "2020-04-24",
            "open": "8553.38",
            "high": "8684.91",
            "low": "8215.69",
            "close": "8634.52"
        },
        {
            "date": "2020-04-17",
            "open": "8127.69",
            "high": "8670.3",
            "low": "8035.95",
            "close": "8650.14"
        },
        {
            "date": "2020-04-09",
            "open": "7660.17",
            "high": "8227.91",
            "low": "7617.79",
            "close": "8153.58"
        },
        {
            "date": "2020-04-03",
            "open": "7583.46",
            "high": "7880.31",
            "low": "7288.11",
            "close": "7373.08"
        },
        {
            "date": "2020-03-27",
            "open": "6847.28",
            "high": "7809.82",
            "low": "6631.42",
            "close": "7502.38"
        },
        {
            "date": "2020-03-20",
            "open": "7392.73",
            "high": "7422.2",
            "low": "6686.36",
            "close": "6879.52"
        },
        {
            "date": "2020-03-13",
            "open": "7957.93",
            "high": "8347.4",
            "low": "7194.67",
            "close": "7874.88"
        },
        {
            "date": "2020-03-06",
            "open": "8667.14",
            "high": "9070.32",
            "low": "8375.13",
            "close": "8575.62"
        },
        {
            "date": "2020-02-28",
            "open": "9188.44",
            "high": "9322.88",
            "low": "8264.16",
            "close": "8567.37"
        },
        {
            "date": "2020-02-21",
            "open": "9679.04",
            "high": "9838.37",
            "low": "9542.33",
            "close": "9576.59"
        },
        {
            "date": "2020-02-14",
            "open": "9493.63",
            "high": "9748.32",
            "low": "9493.63",
            "close": "9731.18"
        },
        {
            "date": "2020-02-07",
            "open": "9190.72",
            "high": "9575.66",
            "low": "9188.55",
            "close": "9520.51"
        },
        {
            "date": "2020-01-31",
            "open": "9092.46",
            "high": "9329.11",
            "low": "9088.04",
            "close": "9150.94"
        },
        {
            "date": "2020-01-24",
            "open": "9361.07",
            "high": "9451.43",
            "low": "9273.23",
            "close": "9314.91"
        },
        {
            "date": "2020-01-17",
            "open": "9213.72",
            "high": "9393.48",
            "low": "9193.06",
            "close": "9388.94"
        },
        {
            "date": "2020-01-10",
            "open": "8943.5",
            "high": "9235.2",
            "low": "8943.5",
            "close": "9178.86"
        },
        {
            "date": "2020-01-03",
            "open": "9004.45",
            "high": "9093.43",
            "low": "8909.19",
            "close": "9020.77"
        },
        {
            "date": "2019-12-27",
            "open": "8950.2",
            "high": "9052.0",
            "low": "8934.36",
            "close": "9006.62"
        },
        {
            "date": "2019-12-20",
            "open": "8791.31",
            "high": "8931.91",
            "low": "8789.77",
            "close": "8924.96"
        },
        {
            "date": "2019-12-13",
            "open": "8650.86",
            "high": "8768.87",
            "low": "8600.82",
            "close": "8734.88"
        },
        {
            "date": "2019-12-06",
            "open": "8672.84",
            "high": "8672.84",
            "low": "8435.4",
            "close": "8656.53"
        },
        {
            "date": "2019-11-29",
            "open": "8559.65",
            "high": "8705.91",
            "low": "8559.65",
            "close": "8665.47"
        },
        {
            "date": "2019-11-22",
            "open": "8529.16",
            "high": "8589.76",
            "low": "8468.63",
            "close": "8519.88"
        },
        {
            "date": "2019-11-15",
            "open": "8431.26",
            "high": "8540.83",
            "low": "8425.48",
            "close": "8540.83"
        },
        {
            "date": "2019-11-08",
            "open": "8445.5",
            "high": "8483.16",
            "low": "8379.33",
            "close": "8475.31"
        },
        {
            "date": "2019-11-01",
            "open": "8285.77",
            "high": "8386.75",
            "low": "8241.7",
            "close": "8386.4"
        },
        {
            "date": "2019-10-25",
            "open": "8137.42",
            "high": "8249.97",
            "low": "8078.35",
            "close": "8243.12"
        },
        {
            "date": "2019-10-18",
            "open": "8044.35",
            "high": "8183.64",
            "low": "8036.41",
            "close": "8089.54"
        },
        {
            "date": "2019-10-11",
            "open": "7956.41",
            "high": "8115.8",
            "low": "7823.73",
            "close": "8057.04"
        },
        {
            "date": "2019-10-04",
            "open": "7964.09",
            "high": "8062.5",
            "low": "7700.0",
            "close": "7982.47"
        },
        {
            "date": "2019-09-27",
            "open": "8106.49",
            "high": "8158.83",
            "low": "7890.28",
            "close": "7939.63"
        },
        {
            "date": "2019-09-20",
            "open": "8121.64",
            "high": "8237.43",
            "low": "8086.16",
            "close": "8117.67"
        },
        {
            "date": "2019-09-13",
            "open": "8130.91",
            "high": "8243.8",
            "low": "8001.68",
            "close": "8176.71"
        },
        {
            "date": "2019-09-06",
            "open": "7906.44",
            "high": "8134.42",
            "low": "7847.32",
            "close": "8103.07"
        },
        {
            "date": "2019-08-30",
            "open": "7829.58",
            "high": "8017.91",
            "low": "7766.67",
            "close": "7962.88"
        },
        {
            "date": "2019-08-23",
            "open": "8006.18",
            "high": "8048.58",
            "low": "7730.77",
            "close": "7751.77"
        },
        {
            "date": "2019-08-16",
            "open": "7907.49",
            "high": "8065.24",
            "low": "7716.55",
            "close": "7895.99"
        },
        {
            "date": "2019-08-09",
            "open": "7823.33",
            "high": "8041.12",
            "low": "7662.9",
            "close": "7959.14"
        },
        {
            "date": "2019-08-02",
            "open": "8325.1",
            "high": "8325.28",
            "low": "7953.67",
            "close": "8004.07"
        },
        {
            "date": "2019-07-26",
            "open": "8171.99",
            "high": "8339.64",
            "low": "8171.54",
            "close": "8330.21"
        },
        {
            "date": "2019-07-19",
            "open": "8263.18",
            "high": "8264.78",
            "low": "8135.12",
            "close": "8146.49"
        },
        {
            "date": "2019-07-12",
            "open": "8112.91",
            "high": "8245.66",
            "low": "8061.32",
            "close": "8244.14"
        },
        {
            "date": "2019-07-05",
            "open": "8145.85",
            "high": "8171.97",
            "low": "8059.29",
            "close": "8161.79"
        },
        {
            "date": "2019-06-28",
            "open": "8040.58",
            "high": "8047.56",
            "low": "7879.15",
            "close": "8006.24"
        },
        {
            "date": "2019-06-21",
            "open": "7819.43",
            "high": "8088.88",
            "low": "7812.61",
            "close": "8031.71"
        },
        {
            "date": "2019-06-14",
            "open": "7798.87",
            "high": "7909.99",
            "low": "7773.97",
            "close": "7796.66"
        },
        {
            "date": "2019-06-07",
            "open": "7441.21",
            "high": "7767.02",
            "low": "7292.22",
            "close": "7742.1"
        },
        {
            "date": "2019-05-31",
            "open": "7655.66",
            "high": "7693.74",
            "low": "7448.23",
            "close": "7453.15"
        },
        {
            "date": "2019-05-24",
            "open": "7714.06",
            "high": "7804.44",
            "low": "7585.32",
            "close": "7637.01"
        },
        {
            "date": "2019-05-17",
            "open": "7720.07",
            "high": "7946.23",
            "low": "7627.22",
            "close": "7816.28"
        },
        {
            "date": "2019-05-10",
            "open": "7981.85",
            "high": "8135.54",
            "low": "7759.34",
            "close": "7916.94"
        },
        {
            "date": "2019-05-03",
            "open": "8147.65",
            "high": "8176.08",
            "low": "7976.77",
            "close": "8164.0"
        },
        {
            "date": "2019-04-26",
            "open": "7969.37",
            "high": "8151.84",
            "low": "7965.9",
            "close": "8146.4"
        },
        {
            "date": "2019-04-18",
            "open": "7987.16",
            "high": "8052.4",
            "low": "7933.56",
            "close": "7998.06"
        },
        {
            "date": "2019-04-12",
            "open": "7924.89",
            "high": "7992.09",
            "low": "7891.85",
            "close": "7984.16"
        },
        {
            "date": "2019-04-05",
            "open": "7800.24",
            "high": "7940.45",
            "low": "7777.09",
            "close": "7938.69"
        },
        {
            "date": "2019-03-29",
            "open": "7618.98",
            "high": "7738.17",
            "low": "7579.29",
            "close": "7729.32"
        },
        {
            "date": "2019-03-22",
            "open": "7696.38",
            "high": "7850.11",
            "low": "7642.57",
            "close": "7642.67"
        },
        {
            "date": "2019-03-15",
            "open": "7442.56",
            "high": "7714.96",
            "low": "7442.4",
            "close": "7688.53"
        },
        {
            "date": "2019-03-08",
            "open": "7636.62",
            "high": "7643.66",
            "low": "7332.92",
            "close": "7408.14"
        },
        {
            "date": "2019-03-01",
            "open": "7585.3",
            "high": "7603.04",
            "low": "7485.39",
            "close": "7595.35"
        },
        {
            "date": "2019-02-22",
            "open": "7450.75",
            "high": "7527.54",
            "low": "7430.89",
            "close": "7527.54"
        },
        {
            "date": "2019-02-15",
            "open": "7327.37",
            "high": "7477.28",
            "low": "7290.03",
            "close": "7472.41"
        },
        {
            "date": "2019-02-08",
            "open": "7266.28",
            "high": "7410.77",
            "low": "7225.14",
            "close": "7298.2"
        },
        {
            "date": "2019-02-01",
            "open": "7075.01",
            "high": "7303.12",
            "low": "7011.47",
            "close": "7263.87"
        },
        {
            "date": "2019-01-25",
            "open": "7109.57",
            "high": "7174.56",
            "low": "6953.23",
            "close": "7164.86"
        },
        {
            "date": "2019-01-18",
            "open": "6908.03",
            "high": "7185.38",
            "low": "6887.48",
            "close": "7157.23"
        },
        {
            "date": "2019-01-11",
            "open": "6757.53",
            "high": "6991.37",
            "low": "6741.4",
            "close": "6971.48"
        },
        {
            "date": "2019-01-04",
            "open": "6649.52",
            "high": "6760.69",
            "low": "6457.13",
            "close": "6738.86"
        },
        {
            "date": "2018-12-28",
            "open": "6278.49",
            "high": "6684.18",
            "low": "6190.17",
            "close": "6584.52"
        },
        {
            "date": "2018-12-21",
            "open": "6886.46",
            "high": "6931.81",
            "low": "6304.63",
            "close": "6332.99"
        },
        {
            "date": "2018-12-14",
            "open": "6959.63",
            "high": "7197.29",
            "low": "6878.99",
            "close": "6910.66"
        },
        {
            "date": "2018-12-07",
            "open": "7486.13",
            "high": "7486.51",
            "low": "6945.27",
            "close": "6969.25"
        },
        {
            "date": "2018-11-30",
            "open": "7026.5",
            "high": "7332.79",
            "low": "7003.12",
            "close": "7330.54"
        },
        {
            "date": "2018-11-23",
            "open": "7217.24",
            "high": "7224.12",
            "low": "6830.76",
            "close": "6938.98"
        },
        {
            "date": "2018-11-16",
            "open": "7364.05",
            "high": "7371.09",
            "low": "7072.36",
            "close": "7247.87"
        },
        {
            "date": "2018-11-09",
            "open": "7344.08",
            "high": "7572.93",
            "low": "7255.88",
            "close": "7406.9"
        },
        {
            "date": "2018-11-02",
            "open": "7272.42",
            "high": "7466.53",
            "low": "6922.83",
            "close": "7356.99"
        },
        {
            "date": "2018-10-26",
            "open": "7486.74",
            "high": "7520.54",
            "low": "7057.0",
            "close": "7167.21"
        },
        {
            "date": "2018-10-19",
            "open": "7473.33",
            "high": "7670.49",
            "low": "7400.07",
            "close": "7449.03"
        },
        {
            "date": "2018-10-12",
            "open": "7747.1",
            "high": "7799.75",
            "low": "7274.04",
            "close": "7496.89"
        },
        {
            "date": "2018-10-05",
            "open": "8091.5",
            "high": "8107.38",
            "low": "7715.97",
            "close": "7788.45"
        },
        {
            "date": "2018-09-28",
            "open": "7939.38",
            "high": "8071.56",
            "low": "7912.47",
            "close": "8046.35"
        },
        {
            "date": "2018-09-21",
            "open": "7992.21",
            "high": "8057.26",
            "low": "7890.07",
            "close": "7986.96"
        },
        {
            "date": "2018-09-14",
            "open": "7939.57",
            "high": "8040.83",
            "low": "7880.92",
            "close": "8010.04"
        },
        {
            "date": "2018-09-07",
            "open": "8087.95",
            "high": "8104.07",
            "low": "7873.93",
            "close": "7902.54"
        },
        {
            "date": "2018-08-31",
            "open": "7989.64",
            "high": "8133.3",
            "low": "7976.6",
            "close": "8109.54"
        },
        {
            "date": "2018-08-24",
            "open": "7834.37",
            "high": "7949.71",
            "low": "7787.9",
            "close": "7945.98"
        },
        {
            "date": "2018-08-17",
            "open": "7848.0",
            "high": "7888.66",
            "low": "7732.69",
            "close": "7816.33"
        },
        {
            "date": "2018-08-10",
            "open": "7809.54",
            "high": "7923.35",
            "low": "7801.88",
            "close": "7839.11"
        },
        {
            "date": "2018-08-03",
            "open": "7735.27",
            "high": "7824.06",
            "low": "7604.24",
            "close": "7812.01"
        },
        {
            "date": "2018-07-27",
            "open": "7806.93",
            "high": "7933.31",
            "low": "7698.96",
            "close": "7737.42"
        },
        {
            "date": "2018-07-20",
            "open": "7831.74",
            "high": "7867.15",
            "low": "7749.61",
            "close": "7820.2"
        },
        {
            "date": "2018-07-13",
            "open": "7731.74",
            "high": "7843.52",
            "low": "7696.58",
            "close": "7825.98"
        },
        {
            "date": "2018-07-06",
            "open": "7451.9",
            "high": "7695.81",
            "low": "7443.1",
            "close": "7688.39"
        },
        {
            "date": "2018-06-29",
            "open": "7631.12",
            "high": "7639.73",
            "low": "7419.56",
            "close": "7510.3"
        },
        {
            "date": "2018-06-22",
            "open": "7692.96",
            "high": "7806.6",
            "low": "7635.73",
            "close": "7692.82"
        },
        {
            "date": "2018-06-15",
            "open": "7647.24",
            "high": "7768.6",
            "low": "7642.87",
            "close": "7746.38"
        },
        {
            "date": "2018-06-08",
            "open": "7570.08",
            "high": "7697.41",
            "low": "7561.2",
            "close": "7645.51"
        },
        {
            "date": "2018-06-01",
            "open": "7398.51",
            "high": "7557.38",
            "low": "7354.29",
            "close": "7554.33"
        },
        {
            "date": "2018-05-25",
            "open": "7406.33",
            "high": "7452.85",
            "low": "7334.62",
            "close": "7433.85"
        },
        {
            "date": "2018-05-18",
            "open": "7429.45",
            "high": "7458.42",
            "low": "7320.97",
            "close": "7354.34"
        },
        {
            "date": "2018-05-11",
            "open": "7241.82",
            "high": "7417.67",
            "low": "7224.7",
            "close": "7402.88"
        },
        {
            "date": "2018-05-04",
            "open": "7133.95",
            "high": "7228.26",
            "low": "6991.14",
            "close": "7209.62"
        },
        {
            "date": "2018-04-27",
            "open": "7173.99",
            "high": "7197.15",
            "low": "6926.97",
            "close": "7119.8"
        },
        {
            "date": "2018-04-20",
            "open": "7153.87",
            "high": "7319.58",
            "low": "7115.85",
            "close": "7146.13"
        },
        {
            "date": "2018-04-13",
            "open": "6971.45",
            "high": "7183.62",
            "low": "6944.96",
            "close": "7106.65"
        },
        {
            "date": "2018-04-06",
            "open": "7016.17",
            "high": "7112.38",
            "low": "6805.96",
            "close": "6915.11"
        },
        {
            "date": "2018-03-29",
            "open": "7125.2",
            "high": "7255.54",
            "low": "6901.07",
            "close": "7063.45"
        },
        {
            "date": "2018-03-23",
            "open": "7419.2",
            "high": "7421.23",
            "low": "6992.67",
            "close": "6992.67"
        },
        {
            "date": "2018-03-16",
            "open": "7581.04",
            "high": "7637.27",
            "low": "7463.18",
            "close": "7481.99"
        },
        {
            "date": "2018-03-09",
            "open": "7222.89",
            "high": "7560.81",
            "low": "7205.31",
            "close": "7560.81"
        },
        {
            "date": "2018-03-02",
            "open": "7373.3",
            "high": "7438.09",
            "low": "7084.83",
            "close": "7257.87"
        },
        {
            "date": "2018-02-23",
            "open": "7209.03",
            "high": "7338.64",
            "low": "7194.84",
            "close": "7337.39"
        },
        {
            "date": "2018-02-16",
            "open": "6936.68",
            "high": "7303.26",
            "low": "6879.69",
            "close": "7239.47"
        },
        {
            "date": "2018-02-09",
            "open": "7165.96",
            "high": "7277.36",
            "low": "6630.67",
            "close": "6874.49"
        },
        {
            "date": "2018-02-02",
            "open": "7484.47",
            "high": "7500.61",
            "low": "7238.18",
            "close": "7240.95"
        },
        {
            "date": "2018-01-26",
            "open": "7338.04",
            "high": "7505.77",
            "low": "7332.81",
            "close": "7505.77"
        },
        {
            "date": "2018-01-19",
            "open": "7307.19",
            "high": "7336.38",
            "low": "7205.93",
            "close": "7336.38"
        },
        {
            "date": "2018-01-12",
            "open": "7135.38",
            "high": "7265.26",
            "low": "7111.52",
            "close": "7261.06"
        },
        {
            "date": "2018-01-05",
            "open": "6937.65",
            "high": "7137.04",
            "low": "6924.08",
            "close": "7136.56"
        },
        {
            "date": "2017-12-29",
            "open": "6928.92",
            "high": "6955.38",
            "low": "6903.39",
            "close": "6903.39"
        },
        {
            "date": "2017-12-22",
            "open": "6980.4",
            "high": "7003.89",
            "low": "6935.42",
            "close": "6959.96"
        },
        {
            "date": "2017-12-15",
            "open": "6847.64",
            "high": "6945.82",
            "low": "6844.88",
            "close": "6936.58"
        },
        {
            "date": "2017-12-08",
            "open": "6897.13",
            "high": "6899.23",
            "low": "6734.13",
            "close": "6840.08"
        },
        {
            "date": "2017-12-01",
            "open": "6889.91",
            "high": "6914.19",
            "low": "6737.16",
            "close": "6847.59"
        },
        {
            "date": "2017-11-24",
            "open": "6789.28",
            "high": "6890.02",
            "low": "6779.49",
            "close": "6889.16"
        },
        {
            "date": "2017-11-17",
            "open": "6727.39",
            "high": "6806.67",
            "low": "6667.31",
            "close": "6782.79"
        },
        {
            "date": "2017-11-10",
            "open": "6763.3",
            "high": "6795.52",
            "low": "6687.28",
            "close": "6750.94"
        },
        {
            "date": "2017-11-03",
            "open": "6693.77",
            "high": "6765.14",
            "low": "6677.15",
            "close": "6764.44"
        },
        {
            "date": "2017-10-27",
            "open": "6641.57",
            "high": "6708.13",
            "low": "6517.93",
            "close": "6701.26"
        },
        {
            "date": "2017-10-20",
            "open": "6622.55",
            "high": "6640.03",
            "low": "6558.53",
            "close": "6629.05"
        },
        {
            "date": "2017-10-13",
            "open": "6597.37",
            "high": "6616.58",
            "low": "6561.78",
            "close": "6605.8"
        },
        {
            "date": "2017-10-06",
            "open": "6506.08",
            "high": "6590.18",
            "low": "6484.14",
            "close": "6590.18"
        },
        {
            "date": "2017-09-29",
            "open": "6403.11",
            "high": "6497.98",
            "low": "6343.96",
            "close": "6495.96"
        },
        {
            "date": "2017-09-22",
            "open": "6460.1",
            "high": "6477.77",
            "low": "6400.81",
            "close": "6426.92"
        },
        {
            "date": "2017-09-15",
            "open": "6411.18",
            "high": "6464.27",
            "low": "6410.71",
            "close": "6448.47"
        },
        {
            "date": "2017-09-08",
            "open": "6414.82",
            "high": "6426.51",
            "low": "6334.59",
            "close": "6360.19"
        },
        {
            "date": "2017-09-01",
            "open": "6286.01",
            "high": "6449.65",
            "low": "6228.73",
            "close": "6435.33"
        },
        {
            "date": "2017-08-25",
            "open": "6216.32",
            "high": "6308.72",
            "low": "6177.19",
            "close": "6265.64"
        },
        {
            "date": "2017-08-18",
            "open": "6306.11",
            "high": "6374.56",
            "low": "6193.38",
            "close": "6216.53"
        },
        {
            "date": "2017-08-11",
            "open": "6361.06",
            "high": "6423.35",
            "low": "6214.41",
            "close": "6256.56"
        },
        {
            "date": "2017-08-04",
            "open": "6394.69",
            "high": "6396.59",
            "low": "6313.43",
            "close": "6351.56"
        },
        {
            "date": "2017-07-28",
            "open": "6387.82",
            "high": "6460.84",
            "low": "6318.62",
            "close": "6374.68"
        },
        {
            "date": "2017-07-21",
            "open": "6320.35",
            "high": "6398.26",
            "low": "6291.07",
            "close": "6387.75"
        },
        {
            "date": "2017-07-14",
            "open": "6156.03",
            "high": "6321.76",
            "low": "6141.83",
            "close": "6312.47"
        },
        {
            "date": "2017-07-07",
            "open": "6173.29",
            "high": "6177.36",
            "low": "6081.96",
            "close": "6153.08"
        },
        {
            "date": "2017-06-30",
            "open": "6292.73",
            "high": "6303.45",
            "low": "6087.81",
            "close": "6140.42"
        },
        {
            "date": "2017-06-23",
            "open": "6196.85",
            "high": "6269.37",
            "low": "6186.94",
            "close": "6265.25"
        },
        {
            "date": "2017-06-16",
            "open": "6153.56",
            "high": "6237.53",
            "low": "6107.85",
            "close": "6151.76"
        },
        {
            "date": "2017-06-09",
            "open": "6305.47",
            "high": "6341.7",
            "low": "6137.68",
            "close": "6207.92"
        },
        {
            "date": "2017-06-02",
            "open": "6204.18",
            "high": "6308.76",
            "low": "6164.07",
            "close": "6305.8"
        },
        {
            "date": "2017-05-26",
            "open": "6098.25",
            "high": "6217.34",
            "low": "6097.24",
            "close": "6210.19"
        },
        {
            "date": "2017-05-19",
            "open": "6128.11",
            "high": "6170.16",
            "low": "5996.81",
            "close": "6083.7"
        },
        {
            "date": "2017-05-12",
            "open": "6100.66",
            "high": "6133.0",
            "low": "6075.68",
            "close": "6121.23"
        },
        {
            "date": "2017-05-05",
            "open": "6067.56",
            "high": "6102.72",
            "low": "6053.28",
            "close": "6100.76"
        },
        {
            "date": "2017-04-28",
            "open": "5979.96",
            "high": "6074.04",
            "low": "5970.25",
            "close": "6047.61"
        },
        {
            "date": "2017-04-21",
            "open": "5821.55",
            "high": "5926.23",
            "low": "5818.2",
            "close": "5910.52"
        },
        {
            "date": "2017-04-13",
            "open": "5883.43",
            "high": "5907.85",
            "low": "5805.15",
            "close": "5805.15"
        },
        {
            "date": "2017-04-07",
            "open": "5917.32",
            "high": "5936.39",
            "low": "5855.51",
            "close": "5877.81"
        },
        {
            "date": "2017-03-31",
            "open": "5776.33",
            "high": "5927.81",
            "low": "5769.39",
            "close": "5911.74"
        },
        {
            "date": "2017-03-24",
            "open": "5898.81",
            "high": "5928.06",
            "low": "5781.8",
            "close": "5828.74"
        },
        {
            "date": "2017-03-17",
            "open": "5863.48",
            "high": "5912.61",
            "low": "5831.88",
            "close": "5901.0"
        },
        {
            "date": "2017-03-10",
            "open": "5846.42",
            "high": "5872.6",
            "low": "5812.08",
            "close": "5861.73"
        },
        {
            "date": "2017-03-03",
            "open": "5835.04",
            "high": "5911.79",
            "low": "5817.22",
            "close": "5870.75"
        },
        {
            "date": "2017-02-24",
            "open": "5850.2",
            "high": "5867.89",
            "low": "5800.55",
            "close": "5845.31"
        },
        {
            "date": "2017-02-17",
            "open": "5753.19",
            "high": "5838.58",
            "low": "5748.74",
            "close": "5838.58"
        },
        {
            "date": "2017-02-10",
            "open": "5656.95",
            "high": "5743.43",
            "low": "5649.39",
            "close": "5734.13"
        },
        {
            "date": "2017-02-03",
            "open": "5635.86",
            "high": "5666.84",
            "low": "5576.09",
            "close": "5666.77"
        },
        {
            "date": "2017-01-27",
            "open": "5546.64",
            "high": "5669.61",
            "low": "5522.69",
            "close": "5660.78"
        },
        {
            "date": "2017-01-20",
            "open": "5555.16",
            "high": "5574.35",
            "low": "5527.22",
            "close": "5555.33"
        },
        {
            "date": "2017-01-13",
            "open": "5527.58",
            "high": "5584.26",
            "low": "5496.82",
            "close": "5574.12"
        },
        {
            "date": "2017-01-06",
            "open": "5425.62",
            "high": "5536.52",
            "low": "5397.99",
            "close": "5521.06"
        },
        {
            "date": "2016-12-30",
            "open": "5470.76",
            "high": "5512.37",
            "low": "5371.89",
            "close": "5383.12"
        },
        {
            "date": "2016-12-23",
            "open": "5441.2",
            "high": "5489.47",
            "low": "5432.77",
            "close": "5462.69"
        },
        {
            "date": "2016-12-16",
            "open": "5428.22",
            "high": "5486.75",
            "low": "5394.42",
            "close": "5437.16"
        },
        {
            "date": "2016-12-09",
            "open": "5283.58",
            "high": "5450.16",
            "low": "5269.57",
            "close": "5444.5"
        },
        {
            "date": "2016-12-02",
            "open": "5387.92",
            "high": "5403.86",
            "low": "5238.21",
            "close": "5255.65"
        },
        {
            "date": "2016-11-25",
            "open": "5336.78",
            "high": "5398.92",
            "low": "5334.16",
            "close": "5398.92"
        },
        {
            "date": "2016-11-18",
            "open": "5246.33",
            "high": "5346.8",
            "low": "5192.05",
            "close": "5321.51"
        },
        {
            "date": "2016-11-11",
            "open": "5128.99",
            "high": "5302.68",
            "low": "5122.77",
            "close": "5237.11"
        },
        {
            "date": "2016-11-04",
            "open": "5205.09",
            "high": "5206.7",
            "low": "5034.41",
            "close": "5046.37"
        },
        {
            "date": "2016-10-28",
            "open": "5290.31",
            "high": "5311.5",
            "low": "5178.76",
            "close": "5190.1"
        },
        {
            "date": "2016-10-21",
            "open": "5213.69",
            "high": "5264.27",
            "low": "5196.03",
            "close": "5257.4"
        },
        {
            "date": "2016-10-14",
            "open": "5318.46",
            "high": "5340.52",
            "low": "5169.76",
            "close": "5214.16"
        },
        {
            "date": "2016-10-07",
            "open": "5300.29",
            "high": "5330.81",
            "low": "5266.8",
            "close": "5292.4"
        },
        {
            "date": "2016-09-30",
            "open": "5275.73",
            "high": "5325.88",
            "low": "5251.32",
            "close": "5312.0"
        },
        {
            "date": "2016-09-23",
            "open": "5263.55",
            "high": "5342.88",
            "low": "5222.91",
            "close": "5305.75"
        },
        {
            "date": "2016-09-16",
            "open": "5098.03",
            "high": "5254.78",
            "low": "5097.8",
            "close": "5244.57"
        },
        {
            "date": "2016-09-09",
            "open": "5260.0",
            "high": "5287.61",
            "low": "5125.91",
            "close": "5125.91"
        },
        {
            "date": "2016-09-02",
            "open": "5223.8",
            "high": "5263.39",
            "low": "5189.36",
            "close": "5249.9"
        },
        {
            "date": "2016-08-26",
            "open": "5231.46",
            "high": "5275.74",
            "low": "5191.86",
            "close": "5218.92"
        },
        {
            "date": "2016-08-19",
            "open": "5242.18",
            "high": "5271.36",
            "low": "5197.23",
            "close": "5238.38"
        },
        {
            "date": "2016-08-12",
            "open": "5223.54",
            "high": "5238.54",
            "low": "5193.8",
            "close": "5232.89"
        },
        {
            "date": "2016-08-05",
            "open": "5167.42",
            "high": "5227.23",
            "low": "5109.8",
            "close": "5221.12"
        },
        {
            "date": "2016-07-29",
            "open": "5096.99",
            "high": "5175.81",
            "low": "5082.66",
            "close": "5162.13"
        },
        {
            "date": "2016-07-22",
            "open": "5034.99",
            "high": "5103.52",
            "low": "5028.24",
            "close": "5100.16"
        },
        {
            "date": "2016-07-15",
            "open": "4976.54",
            "high": "5045.18",
            "low": "4976.54",
            "close": "5029.59"
        },
        {
            "date": "2016-07-08",
            "open": "4837.06",
            "high": "4959.0",
            "low": "4786.01",
            "close": "4956.76"
        },
        {
            "date": "2016-07-01",
            "open": "4664.43",
            "high": "4880.17",
            "low": "4574.25",
            "close": "4862.57"
        },
        {
            "date": "2016-06-24",
            "open": "4856.69",
            "high": "4910.04",
            "low": "4698.42",
            "close": "4707.98"
        },
        {
            "date": "2016-06-17",
            "open": "4868.51",
            "high": "4894.85",
            "low": "4778.78",
            "close": "4800.34"
        },
        {
            "date": "2016-06-10",
            "open": "4950.46",
            "high": "4980.14",
            "low": "4880.61",
            "close": "4894.55"
        },
        {
            "date": "2016-06-03",
            "open": "4938.48",
            "high": "4971.36",
            "low": "4909.21",
            "close": "4942.52"
        },
        {
            "date": "2016-05-27",
            "open": "4771.57",
            "high": "4933.5",
            "low": "4763.91",
            "close": "4933.5"
        },
        {
            "date": "2016-05-20",
            "open": "4728.86",
            "high": "4791.25",
            "low": "4678.38",
            "close": "4769.56"
        },
        {
            "date": "2016-05-13",
            "open": "4736.35",
            "high": "4812.19",
            "low": "4708.26",
            "close": "4717.68"
        },
        {
            "date": "2016-05-06",
            "open": "4786.55",
            "high": "4821.57",
            "low": "4684.28",
            "close": "4736.16"
        },
        {
            "date": "2016-04-29",
            "open": "4891.48",
            "high": "4915.0",
            "low": "4740.84",
            "close": "4775.36"
        },
        {
            "date": "2016-04-22",
            "open": "4919.36",
            "high": "4969.32",
            "low": "4872.02",
            "close": "4906.23"
        },
        {
            "date": "2016-04-15",
            "open": "4873.39",
            "high": "4961.3",
            "low": "4808.91",
            "close": "4938.22"
        },
        {
            "date": "2016-04-08",
            "open": "4911.21",
            "high": "4921.51",
            "low": "4831.49",
            "close": "4850.69"
        },
        {
            "date": "2016-04-01",
            "open": "4785.25",
            "high": "4917.09",
            "low": "4749.78",
            "close": "4914.54"
        },
        {
            "date": "2016-03-24",
            "open": "4787.31",
            "high": "4835.6",
            "low": "4734.77",
            "close": "4773.5"
        },
        {
            "date": "2016-03-18",
            "open": "4733.39",
            "high": "4804.58",
            "low": "4712.07",
            "close": "4795.65"
        },
        {
            "date": "2016-03-11",
            "open": "4690.88",
            "high": "4748.79",
            "low": "4607.99",
            "close": "4748.47"
        },
        {
            "date": "2016-03-04",
            "open": "4585.3",
            "high": "4746.65",
            "low": "4557.46",
            "close": "4717.02"
        },
        {
            "date": "2016-02-26",
            "open": "4548.31",
            "high": "4618.85",
            "low": "4425.72",
            "close": "4590.47"
        },
        {
            "date": "2016-02-19",
            "open": "4397.95",
            "high": "4548.47",
            "low": "4376.52",
            "close": "4504.43"
        },
        {
            "date": "2016-02-12",
            "open": "4288.02",
            "high": "4369.62",
            "low": "4209.76",
            "close": "4337.51"
        },
        {
            "date": "2016-02-05",
            "open": "4587.59",
            "high": "4636.93",
            "low": "4350.37",
            "close": "4363.14"
        },
        {
            "date": "2016-01-29",
            "open": "4574.59",
            "high": "4613.95",
            "low": "4447.5",
            "close": "4613.95"
        },
        {
            "date": "2016-01-22",
            "open": "4548.05",
            "high": "4591.18",
            "low": "4313.39",
            "close": "4591.18"
        },
        {
            "date": "2016-01-15",
            "open": "4673.44",
            "high": "4714.8",
            "low": "4419.41",
            "close": "4488.42"
        },
        {
            "date": "2016-01-08",
            "open": "4897.65",
            "high": "4926.73",
            "low": "4637.85",
            "close": "4643.63"
        },
        {
            "date": "2015-12-31",
            "open": "5032.29",
            "high": "5116.99",
            "low": "4999.07",
            "close": "5007.41"
        },
        {
            "date": "2015-12-24",
            "open": "4957.53",
            "high": "5063.28",
            "low": "4928.93",
            "close": "5048.49"
        },
        {
            "date": "2015-12-18",
            "open": "4932.61",
            "high": "5088.58",
            "low": "4871.59",
            "close": "4923.08"
        },
        {
            "date": "2015-12-11",
            "open": "5139.46",
            "high": "5139.78",
            "low": "4928.67",
            "close": "4933.47"
        },
        {
            "date": "2015-12-04",
            "open": "5139.58",
            "high": "5176.77",
            "low": "5011.72",
            "close": "5142.27"
        },
        {
            "date": "2015-11-27",
            "open": "5106.72",
            "high": "5134.35",
            "low": "5050.14",
            "close": "5127.52"
        },
        {
            "date": "2015-11-20",
            "open": "4916.14",
            "high": "5112.46",
            "low": "4908.66",
            "close": "5104.92"
        },
        {
            "date": "2015-11-13",
            "open": "5128.94",
            "high": "5133.44",
            "low": "4925.35",
            "close": "4927.88"
        },
        {
            "date": "2015-11-06",
            "open": "5065.64",
            "high": "5163.47",
            "low": "5061.47",
            "close": "5147.12"
        },
        {
            "date": "2015-10-30",
            "open": "5030.8",
            "high": "5095.69",
            "low": "5009.07",
            "close": "5053.75"
        },
        {
            "date": "2015-10-23",
            "open": "4873.54",
            "high": "5048.55",
            "low": "4836.46",
            "close": "5031.86"
        },
        {
            "date": "2015-10-16",
            "open": "4839.79",
            "high": "4886.95",
            "low": "4771.62",
            "close": "4886.69"
        },
        {
            "date": "2015-10-09",
            "open": "4742.13",
            "high": "4841.38",
            "low": "4711.79",
            "close": "4830.47"
        },
        {
            "date": "2015-10-02",
            "open": "4665.06",
            "high": "4707.78",
            "low": "4487.06",
            "close": "4707.78"
        },
        {
            "date": "2015-09-25",
            "open": "4851.98",
            "high": "4881.46",
            "low": "4659.48",
            "close": "4686.5"
        },
        {
            "date": "2015-09-18",
            "open": "4831.98",
            "high": "4960.87",
            "low": "4791.08",
            "close": "4827.23"
        },
        {
            "date": "2015-09-11",
            "open": "4769.72",
            "high": "4862.88",
            "low": "4746.52",
            "close": "4822.34"
        },
        {
            "date": "2015-09-04",
            "open": "4798.68",
            "high": "4824.61",
            "low": "4614.91",
            "close": "4683.92"
        },
        {
            "date": "2015-08-28",
            "open": "4351.61",
            "high": "4836.78",
            "low": "4292.14",
            "close": "4828.32"
        },
        {
            "date": "2015-08-21",
            "open": "5032.34",
            "high": "5092.69",
            "low": "4706.04",
            "close": "4706.04"
        },
        {
            "date": "2015-08-14",
            "open": "5081.72",
            "high": "5112.47",
            "low": "4945.79",
            "close": "5048.24"
        },
        {
            "date": "2015-08-07",
            "open": "5134.34",
            "high": "5175.26",
            "low": "5006.15",
            "close": "5043.54"
        },
        {
            "date": "2015-07-31",
            "open": "5055.92",
            "high": "5155.02",
            "low": "5025.61",
            "close": "5128.28"
        },
        {
            "date": "2015-07-24",
            "open": "5223.18",
            "high": "5231.94",
            "low": "5084.51",
            "close": "5088.63"
        },
        {
            "date": "2015-07-17",
            "open": "5037.27",
            "high": "5210.16",
            "low": "5036.68",
            "close": "5210.14"
        },
        {
            "date": "2015-07-10",
            "open": "4963.8",
            "high": "5020.71",
            "low": "4901.51",
            "close": "4997.7"
        },
        {
            "date": "2015-07-02",
            "open": "5021.21",
            "high": "5051.01",
            "low": "4956.23",
            "close": "5009.21"
        },
        {
            "date": "2015-06-26",
            "open": "5147.87",
            "high": "5164.36",
            "low": "5060.82",
            "close": "5080.51"
        },
        {
            "date": "2015-06-19",
            "open": "5011.79",
            "high": "5143.32",
            "low": "4985.94",
            "close": "5117.0"
        },
        {
            "date": "2015-06-12",
            "open": "5066.65",
            "high": "5101.39",
            "low": "4974.62",
            "close": "5051.1"
        },
        {
            "date": "2015-06-05",
            "open": "5094.94",
            "high": "5114.6",
            "low": "5025.52",
            "close": "5068.46"
        },
        {
            "date": "2015-05-29",
            "open": "5076.91",
            "high": "5111.54",
            "low": "5016.74",
            "close": "5070.03"
        },
        {
            "date": "2015-05-22",
            "open": "5040.92",
            "high": "5103.84",
            "low": "5037.54",
            "close": "5089.36"
        },
        {
            "date": "2015-05-15",
            "open": "5003.26",
            "high": "5062.65",
            "low": "4931.6",
            "close": "5048.29"
        },
        {
            "date": "2015-05-08",
            "open": "5018.35",
            "high": "5043.62",
            "low": "4888.17",
            "close": "5003.55"
        },
        {
            "date": "2015-05-01",
            "open": "5104.36",
            "high": "5119.83",
            "low": "4921.55",
            "close": "5005.39"
        },
        {
            "date": "2015-04-24",
            "open": "4958.07",
            "high": "5100.37",
            "low": "4952.68",
            "close": "5092.08"
        },
        {
            "date": "2015-04-17",
            "open": "5001.55",
            "high": "5024.25",
            "low": "4912.33",
            "close": "4931.81"
        },
        {
            "date": "2015-04-10",
            "open": "4855.94",
            "high": "4996.08",
            "low": "4852.91",
            "close": "4995.98"
        },
        {
            "date": "2015-04-02",
            "open": "4921.78",
            "high": "4948.46",
            "low": "4844.39",
            "close": "4886.94"
        },
        {
            "date": "2015-03-27",
            "open": "5020.6",
            "high": "5032.48",
            "low": "4825.93",
            "close": "4891.22"
        },
        {
            "date": "2015-03-20",
            "open": "4897.27",
            "high": "5042.14",
            "low": "4889.09",
            "close": "5026.42"
        },
        {
            "date": "2015-03-13",
            "open": "4936.08",
            "high": "4950.47",
            "low": "4842.8",
            "close": "4871.76"
        },
        {
            "date": "2015-03-06",
            "open": "4973.43",
            "high": "5008.57",
            "low": "4918.63",
            "close": "4927.37"
        },
        {
            "date": "2015-02-27",
            "open": "4953.1",
            "high": "4989.25",
            "low": "4939.56",
            "close": "4963.53"
        },
        {
            "date": "2015-02-20",
            "open": "4889.99",
            "high": "4957.02",
            "low": "4880.64",
            "close": "4955.97"
        },
        {
            "date": "2015-02-13",
            "open": "4723.73",
            "high": "4893.84",
            "low": "4719.61",
            "close": "4893.84"
        },
        {
            "date": "2015-02-06",
            "open": "4650.6",
            "high": "4787.18",
            "low": "4580.46",
            "close": "4744.4"
        },
        {
            "date": "2015-01-30",
            "open": "4752.36",
            "high": "4774.18",
            "low": "4601.76",
            "close": "4635.24"
        },
        {
            "date": "2015-01-23",
            "open": "4655.84",
            "high": "4771.18",
            "low": "4601.1",
            "close": "4757.88"
        },
        {
            "date": "2015-01-16",
            "open": "4714.07",
            "high": "4751.34",
            "low": "4563.11",
            "close": "4634.38"
        },
        {
            "date": "2015-01-09",
            "open": "4700.34",
            "high": "4744.71",
            "low": "4567.59",
            "close": "4704.07"
        },
        {
            "date": "2015-01-02",
            "open": "4801.26",
            "high": "4813.72",
            "low": "4698.11",
            "close": "4726.81"
        },
        {
            "date": "2014-12-26",
            "open": "4759.04",
            "high": "4814.95",
            "low": "4757.8",
            "close": "4806.86"
        },
        {
            "date": "2014-12-19",
            "open": "4679.67",
            "high": "4782.13",
            "low": "4547.31",
            "close": "4765.38"
        },
        {
            "date": "2014-12-12",
            "open": "4769.76",
            "high": "4793.24",
            "low": "4653.6",
            "close": "4653.6"
        },
        {
            "date": "2014-12-05",
            "open": "4777.73",
            "high": "4788.98",
            "low": "4724.62",
            "close": "4780.76"
        },
        {
            "date": "2014-11-28",
            "open": "4725.17",
            "high": "4810.86",
            "low": "4723.62",
            "close": "4791.63"
        },
        {
            "date": "2014-11-21",
            "open": "4678.43",
            "high": "4751.6",
            "low": "4653.33",
            "close": "4712.97"
        },
        {
            "date": "2014-11-14",
            "open": "4635.1",
            "high": "4703.11",
            "low": "4626.49",
            "close": "4688.54"
        },
        {
            "date": "2014-11-07",
            "open": "4633.71",
            "high": "4654.18",
            "low": "4594.92",
            "close": "4632.53"
        },
        {
            "date": "2014-10-31",
            "open": "4469.02",
            "high": "4641.51",
            "low": "4450.29",
            "close": "4630.74"
        },
        {
            "date": "2014-10-24",
            "open": "4254.16",
            "high": "4486.26",
            "low": "4248.22",
            "close": "4483.72"
        },
        {
            "date": "2014-10-17",
            "open": "4274.91",
            "high": "4303.82",
            "low": "4116.6",
            "close": "4258.44"
        },
        {
            "date": "2014-10-10",
            "open": "4492.39",
            "high": "4496.26",
            "low": "4276.24",
            "close": "4276.24"
        },
        {
            "date": "2014-10-03",
            "open": "4465.84",
            "high": "4522.06",
            "low": "4367.74",
            "close": "4475.62"
        },
        {
            "date": "2014-09-26",
            "open": "4568.45",
            "high": "4568.87",
            "low": "4466.64",
            "close": "4512.19"
        },
        {
            "date": "2014-09-19",
            "open": "4567.45",
            "high": "4610.57",
            "low": "4499.87",
            "close": "4579.79"
        },
        {
            "date": "2014-09-12",
            "open": "4579.06",
            "high": "4600.4",
            "low": "4544.44",
            "close": "4567.6"
        },
        {
            "date": "2014-09-05",
            "open": "4592.42",
            "high": "4610.14",
            "low": "4542.74",
            "close": "4582.9"
        },
        {
            "date": "2014-08-29",
            "open": "4563.72",
            "high": "4580.27",
            "low": "4546.62",
            "close": "4580.27"
        },
        {
            "date": "2014-08-22",
            "open": "4490.53",
            "high": "4547.24",
            "low": "4486.44",
            "close": "4538.55"
        },
        {
            "date": "2014-08-15",
            "open": "4387.38",
            "high": "4482.47",
            "low": "4371.84",
            "close": "4464.93"
        },
        {
            "date": "2014-08-08",
            "open": "4365.62",
            "high": "4395.38",
            "low": "4321.89",
            "close": "4370.9"
        },
        {
            "date": "2014-08-01",
            "open": "4451.12",
            "high": "4476.06",
            "low": "4324.02",
            "close": "4352.64"
        },
        {
            "date": "2014-07-25",
            "open": "4421.2",
            "high": "4485.5",
            "low": "4404.51",
            "close": "4449.56"
        },
        {
            "date": "2014-07-18",
            "open": "4441.39",
            "high": "4451.92",
            "low": "4352.24",
            "close": "4432.15"
        },
        {
            "date": "2014-07-11",
            "open": "4477.74",
            "high": "4478.02",
            "low": "4351.04",
            "close": "4415.49"
        },
        {
            "date": "2014-07-03",
            "open": "4398.37",
            "high": "4485.93",
            "low": "4396.59",
            "close": "4485.93"
        },
        {
            "date": "2014-06-27",
            "open": "4368.96",
            "high": "4399.87",
            "low": "4339.41",
            "close": "4397.93"
        },
        {
            "date": "2014-06-20",
            "open": "4303.93",
            "high": "4372.18",
            "low": "4296.26",
            "close": "4368.04"
        },
        {
            "date": "2014-06-13",
            "open": "4324.35",
            "high": "4346.74",
            "low": "4284.53",
            "close": "4310.65"
        },
        {
            "date": "2014-06-06",
            "open": "4247.96",
            "high": "4322.51",
            "low": "4207.61",
            "close": "4321.4"
        },
        {
            "date": "2014-05-30",
            "open": "4206.43",
            "high": "4252.08",
            "low": "4204.72",
            "close": "4242.62"
        },
        {
            "date": "2014-05-23",
            "open": "4080.33",
            "high": "4186.58",
            "low": "4075.7",
            "close": "4185.81"
        },
        {
            "date": "2014-05-16",
            "open": "4092.84",
            "high": "4155.13",
            "low": "4035.96",
            "close": "4090.59"
        },
        {
            "date": "2014-05-09",
            "open": "4099.25",
            "high": "4138.34",
            "low": "4021.05",
            "close": "4071.87"
        },
        {
            "date": "2014-05-02",
            "open": "4091.81",
            "high": "4149.56",
            "low": "4014.17",
            "close": "4123.9"
        },
        {
            "date": "2014-04-25",
            "open": "4105.36",
            "high": "4177.16",
            "low": "4068.1",
            "close": "4075.56"
        },
        {
            "date": "2014-04-17",
            "open": "4038.06",
            "high": "4110.46",
            "low": "3946.03",
            "close": "4095.52"
        },
        {
            "date": "2014-04-11",
            "open": "4110.92",
            "high": "4185.19",
            "low": "3991.63",
            "close": "3999.73"
        },
        {
            "date": "2014-04-04",
            "open": "4185.63",
            "high": "4286.09",
            "low": "4118.71",
            "close": "4127.73"
        },
        {
            "date": "2014-03-28",
            "open": "4289.49",
            "high": "4289.49",
            "low": "4131.81",
            "close": "4155.76"
        },
        {
            "date": "2014-03-21",
            "open": "4274.22",
            "high": "4344.39",
            "low": "4268.34",
            "close": "4276.79"
        },
        {
            "date": "2014-03-14",
            "open": "4332.62",
            "high": "4354.43",
            "low": "4241.94",
            "close": "4245.4"
        },
        {
            "date": "2014-03-07",
            "open": "4261.42",
            "high": "4371.71",
            "low": "4239.65",
            "close": "4336.22"
        },
        {
            "date": "2014-02-28",
            "open": "4273.32",
            "high": "4342.59",
            "low": "4272.11",
            "close": "4308.12"
        },
        {
            "date": "2014-02-21",
            "open": "4253.71",
            "high": "4284.85",
            "low": "4226.75",
            "close": "4263.41"
        },
        {
            "date": "2014-02-14",
            "open": "4125.12",
            "high": "4250.91",
            "low": "4122.61",
            "close": "4244.03"
        },
        {
            "date": "2014-02-07",
            "open": "4105.06",
            "high": "4126.51",
            "low": "3968.19",
            "close": "4125.86"
        },
        {
            "date": "2014-01-31",
            "open": "4132.22",
            "high": "4136.46",
            "low": "4044.76",
            "close": "4103.88"
        },
        {
            "date": "2014-01-24",
            "open": "4222.98",
            "high": "4246.55",
            "low": "4128.17",
            "close": "4128.17"
        },
        {
            "date": "2014-01-17",
            "open": "4167.41",
            "high": "4219.28",
            "low": "4097.99",
            "close": "4197.58"
        },
        {
            "date": "2014-01-10",
            "open": "4137.03",
            "high": "4182.74",
            "low": "4103.75",
            "close": "4174.66"
        },
        {
            "date": "2014-01-03",
            "open": "4153.58",
            "high": "4177.73",
            "low": "4124.96",
            "close": "4131.91"
        },
        {
            "date": "2013-12-27",
            "open": "4136.14",
            "high": "4175.36",
            "low": "4127.72",
            "close": "4156.59"
        },
        {
            "date": "2013-12-20",
            "open": "4019.37",
            "high": "4111.93",
            "low": "3979.59",
            "close": "4104.74"
        },
        {
            "date": "2013-12-13",
            "open": "4073.75",
            "high": "4081.78",
            "low": "3992.29",
            "close": "4000.98"
        },
        {
            "date": "2013-12-06",
            "open": "4065.66",
            "high": "4069.86",
            "low": "4004.76",
            "close": "4062.52"
        },
        {
            "date": "2013-11-29",
            "open": "4004.37",
            "high": "4069.7",
            "low": "3987.16",
            "close": "4059.89"
        },
        {
            "date": "2013-11-22",
            "open": "3990.06",
            "high": "3994.97",
            "low": "3911.61",
            "close": "3991.65"
        },
        {
            "date": "2013-11-15",
            "open": "3913.64",
            "high": "3985.97",
            "low": "3899.31",
            "close": "3985.97"
        },
        {
            "date": "2013-11-08",
            "open": "3932.6",
            "high": "3955.97",
            "low": "3855.07",
            "close": "3919.23"
        },
        {
            "date": "2013-11-01",
            "open": "3942.56",
            "high": "3966.71",
            "low": "3904.2",
            "close": "3922.04"
        },
        {
            "date": "2013-10-25",
            "open": "3922.65",
            "high": "3961.1",
            "low": "3887.67",
            "close": "3943.36"
        },
        {
            "date": "2013-10-18",
            "open": "3767.49",
            "high": "3914.93",
            "low": "3766.28",
            "close": "3914.28"
        },
        {
            "date": "2013-10-11",
            "open": "3776.64",
            "high": "3800.08",
            "low": "3650.03",
            "close": "3791.87"
        },
        {
            "date": "2013-10-04",
            "open": "3737.6",
            "high": "3819.28",
            "low": "3734.74",
            "close": "3807.75"
        },
        {
            "date": "2013-09-27",
            "open": "3786.84",
            "high": "3795.72",
            "low": "3745.54",
            "close": "3781.59"
        },
        {
            "date": "2013-09-20",
            "open": "3755.0",
            "high": "3798.76",
            "low": "3712.47",
            "close": "3774.73"
        },
        {
            "date": "2013-09-13",
            "open": "3675.12",
            "high": "3731.84",
            "low": "3675.12",
            "close": "3722.18"
        },
        {
            "date": "2013-09-06",
            "open": "3622.64",
            "high": "3677.07",
            "low": "3593.62",
            "close": "3660.01"
        },
        {
            "date": "2013-08-30",
            "open": "3661.81",
            "high": "3684.22",
            "low": "3573.57",
            "close": "3589.87"
        },
        {
            "date": "2013-08-23",
            "open": "3601.88",
            "high": "3660.66",
            "low": "3589.02",
            "close": "3657.79"
        },
        {
            "date": "2013-08-16",
            "open": "3645.78",
            "high": "3691.06",
            "low": "3598.65",
            "close": "3602.78"
        },
        {
            "date": "2013-08-09",
            "open": "3682.67",
            "high": "3694.19",
            "low": "3633.59",
            "close": "3660.11"
        },
        {
            "date": "2013-08-02",
            "open": "3604.29",
            "high": "3689.59",
            "low": "3592.8",
            "close": "3689.59"
        },
        {
            "date": "2013-07-26",
            "open": "3599.87",
            "high": "3613.33",
            "low": "3573.53",
            "close": "3613.16"
        },
        {
            "date": "2013-07-19",
            "open": "3601.09",
            "high": "3624.54",
            "low": "3578.57",
            "close": "3587.61"
        },
        {
            "date": "2013-07-12",
            "open": "3493.81",
            "high": "3600.08",
            "low": "3475.39",
            "close": "3600.08"
        },
        {
            "date": "2013-07-05",
            "open": "3430.48",
            "high": "3479.46",
            "low": "3415.23",
            "close": "3479.38"
        },
        {
            "date": "2013-06-28",
            "open": "3326.38",
            "high": "3422.2",
            "low": "3294.95",
            "close": "3403.25"
        },
        {
            "date": "2013-06-21",
            "open": "3449.97",
            "high": "3488.31",
            "low": "3326.86",
            "close": "3357.25"
        },
        {
            "date": "2013-06-14",
            "open": "3475.68",
            "high": "3484.81",
            "low": "3387.61",
            "close": "3423.56"
        },
        {
            "date": "2013-06-07",
            "open": "3460.76",
            "high": "3482.75",
            "low": "3378.24",
            "close": "3469.22"
        },
        {
            "date": "2013-05-31",
            "open": "3497.9",
            "high": "3514.8",
            "low": "3450.4",
            "close": "3455.91"
        },
        {
            "date": "2013-05-24",
            "open": "3490.46",
            "high": "3532.04",
            "low": "3422.51",
            "close": "3459.14"
        },
        {
            "date": "2013-05-17",
            "open": "3429.53",
            "high": "3499.21",
            "low": "3426.67",
            "close": "3498.97"
        },
        {
            "date": "2013-05-10",
            "open": "3382.33",
            "high": "3436.6",
            "low": "3381.04",
            "close": "3436.58"
        },
        {
            "date": "2013-05-03",
            "open": "3290.31",
            "high": "3388.12",
            "low": "3289.42",
            "close": "3378.63"
        },
        {
            "date": "2013-04-26",
            "open": "3217.4",
            "high": "3301.28",
            "low": "3198.74",
            "close": "3279.26"
        },
        {
            "date": "2013-04-19",
            "open": "3277.58",
            "high": "3283.4",
            "low": "3154.96",
            "close": "3206.06"
        },
        {
            "date": "2013-04-12",
            "open": "3207.15",
            "high": "3306.95",
            "low": "3195.57",
            "close": "3294.95"
        },
        {
            "date": "2013-04-05",
            "open": "3268.63",
            "high": "3270.23",
            "low": "3168.88",
            "close": "3203.86"
        },
        {
            "date": "2013-03-28",
            "open": "3255.85",
            "high": "3270.3",
            "low": "3222.48",
            "close": "3267.52"
        },
        {
            "date": "2013-03-22",
            "open": "3215.71",
            "high": "3257.99",
            "low": "3205.42",
            "close": "3245.0"
        },
        {
            "date": "2013-03-15",
            "open": "3237.74",
            "high": "3260.62",
            "low": "3229.92",
            "close": "3249.07"
        },
        {
            "date": "2013-03-08",
            "open": "3159.46",
            "high": "3248.7",
            "low": "3154.79",
            "close": "3244.37"
        },
        {
            "date": "2013-03-01",
            "open": "3180.59",
            "high": "3186.25",
            "low": "3105.36",
            "close": "3169.74"
        },
        {
            "date": "2013-02-22",
            "open": "3197.46",
            "high": "3213.6",
            "low": "3118.62",
            "close": "3161.82"
        },
        {
            "date": "2013-02-15",
            "open": "3192.53",
            "high": "3206.22",
            "low": "3182.19",
            "close": "3192.03"
        },
        {
            "date": "2013-02-08",
            "open": "3161.72",
            "high": "3196.89",
            "low": "3130.57",
            "close": "3193.87"
        },
        {
            "date": "2013-02-01",
            "open": "3152.17",
            "high": "3183.14",
            "low": "3133.11",
            "close": "3179.1"
        },
        {
            "date": "2013-01-25",
            "open": "3135.63",
            "high": "3161.06",
            "low": "3121.54",
            "close": "3149.71"
        },
        {
            "date": "2013-01-18",
            "open": "3113.65",
            "high": "3144.05",
            "low": "3093.32",
            "close": "3134.71"
        },
        {
            "date": "2013-01-11",
            "open": "3089.17",
            "high": "3127.72",
            "low": "3076.6",
            "close": "3125.63"
        },
        {
            "date": "2013-01-04",
            "open": "2955.45",
            "high": "3118.18",
            "low": "2953.52",
            "close": "3101.66"
        },
        {
            "date": "2012-12-28",
            "open": "3013.89",
            "high": "3018.65",
            "low": "2951.04",
            "close": "2960.31"
        },
        {
            "date": "2012-12-21",
            "open": "2975.5",
            "high": "3061.82",
            "low": "2973.54",
            "close": "3021.01"
        },
        {
            "date": "2012-12-14",
            "open": "2973.19",
            "high": "3035.19",
            "low": "2963.8",
            "close": "2971.33"
        },
        {
            "date": "2012-12-07",
            "open": "3029.21",
            "high": "3030.28",
            "low": "2958.26",
            "close": "2978.04"
        },
        {
            "date": "2012-11-30",
            "open": "2961.02",
            "high": "3017.18",
            "low": "2935.88",
            "close": "3010.24"
        },
        {
            "date": "2012-11-23",
            "open": "2886.0",
            "high": "2967.19",
            "low": "2884.75",
            "close": "2966.85"
        },
        {
            "date": "2012-11-16",
            "open": "2916.38",
            "high": "2920.01",
            "low": "2810.8",
            "close": "2853.13"
        },
        {
            "date": "2012-11-09",
            "open": "2983.03",
            "high": "3024.44",
            "low": "2889.81",
            "close": "2904.87"
        },
        {
            "date": "2012-11-02",
            "open": "2986.85",
            "high": "3033.85",
            "low": "2964.94",
            "close": "2982.13"
        },
        {
            "date": "2012-10-26",
            "open": "3005.92",
            "high": "3020.61",
            "low": "2961.16",
            "close": "2987.95"
        },
        {
            "date": "2012-10-19",
            "open": "3053.21",
            "high": "3112.45",
            "low": "3000.27",
            "close": "3005.62"
        },
        {
            "date": "2012-10-12",
            "open": "3121.33",
            "high": "3125.49",
            "low": "3039.58",
            "close": "3044.11"
        },
        {
            "date": "2012-10-05",
            "open": "3130.31",
            "high": "3171.46",
            "low": "3101.64",
            "close": "3136.19"
        },
        {
            "date": "2012-09-28",
            "open": "3155.35",
            "high": "3176.3",
            "low": "3080.28",
            "close": "3116.23"
        },
        {
            "date": "2012-09-21",
            "open": "3183.4",
            "high": "3196.93",
            "low": "3156.46",
            "close": "3179.96"
        },
        {
            "date": "2012-09-14",
            "open": "3131.34",
            "high": "3195.67",
            "low": "3098.82",
            "close": "3183.95"
        },
        {
            "date": "2012-09-07",
            "open": "3063.25",
            "high": "3139.61",
            "low": "3040.24",
            "close": "3136.42"
        },
        {
            "date": "2012-08-31",
            "open": "3083.62",
            "high": "3087.24",
            "low": "3040.59",
            "close": "3066.96"
        },
        {
            "date": "2012-08-24",
            "open": "3072.66",
            "high": "3100.54",
            "low": "3042.22",
            "close": "3069.79"
        },
        {
            "date": "2012-08-17",
            "open": "3018.27",
            "high": "3076.72",
            "low": "2999.12",
            "close": "3076.59"
        },
        {
            "date": "2012-08-10",
            "open": "2978.16",
            "high": "3028.61",
            "low": "2974.23",
            "close": "3020.86"
        },
        {
            "date": "2012-08-03",
            "open": "2959.07",
            "high": "2977.41",
            "low": "2890.85",
            "close": "2967.9"
        },
        {
            "date": "2012-07-27",
            "open": "2877.51",
            "high": "2961.87",
            "low": "2839.76",
            "close": "2958.09"
        },
        {
            "date": "2012-07-20",
            "open": "2903.03",
            "high": "2976.22",
            "low": "2871.65",
            "close": "2925.3"
        },
        {
            "date": "2012-07-13",
            "open": "2934.49",
            "high": "2953.47",
            "low": "2837.72",
            "close": "2908.47"
        },
        {
            "date": "2012-07-06",
            "open": "2938.41",
            "high": "2987.94",
            "low": "2921.37",
            "close": "2937.33"
        },
        {
            "date": "2012-06-29",
            "open": "2863.89",
            "high": "2935.13",
            "low": "2818.19",
            "close": "2935.05"
        },
        {
            "date": "2012-06-22",
            "open": "2872.49",
            "high": "2942.28",
            "low": "2853.86",
            "close": "2892.42"
        },
        {
            "date": "2012-06-15",
            "open": "2882.49",
            "high": "2882.96",
            "low": "2802.38",
            "close": "2872.8"
        },
        {
            "date": "2012-06-08",
            "open": "2747.61",
            "high": "2873.59",
            "low": "2726.68",
            "close": "2858.42"
        },
        {
            "date": "2012-06-01",
            "open": "2853.27",
            "high": "2882.83",
            "low": "2747.24",
            "close": "2747.48"
        },
        {
            "date": "2012-05-25",
            "open": "2782.55",
            "high": "2867.34",
            "low": "2774.76",
            "close": "2837.53"
        },
        {
            "date": "2012-05-18",
            "open": "2907.78",
            "high": "2930.68",
            "low": "2774.45",
            "close": "2778.79"
        },
        {
            "date": "2012-05-11",
            "open": "2940.41",
            "high": "2970.2",
            "low": "2900.06",
            "close": "2933.82"
        },
        {
            "date": "2012-05-04",
            "open": "3060.06",
            "high": "3085.4",
            "low": "2956.34",
            "close": "2956.34"
        },
        {
            "date": "2012-04-27",
            "open": "2969.0",
            "high": "3076.44",
            "low": "2946.04",
            "close": "3069.2"
        },
        {
            "date": "2012-04-20",
            "open": "3027.57",
            "high": "3058.72",
            "low": "2975.87",
            "close": "3000.45"
        },
        {
            "date": "2012-04-13",
            "open": "3037.28",
            "high": "3059.26",
            "low": "2987.0",
            "close": "3011.33"
        },
        {
            "date": "2012-04-05",
            "open": "3085.94",
            "high": "3128.25",
            "low": "3052.58",
            "close": "3080.5"
        },
        {
            "date": "2012-03-30",
            "open": "3090.52",
            "high": "3134.17",
            "low": "3069.81",
            "close": "3091.57"
        },
        {
            "date": "2012-03-23",
            "open": "3057.24",
            "high": "3090.08",
            "low": "3044.67",
            "close": "3067.92"
        },
        {
            "date": "2012-03-16",
            "open": "2989.05",
            "high": "3060.82",
            "low": "2973.65",
            "close": "3055.26"
        },
        {
            "date": "2012-03-09",
            "open": "2969.73",
            "high": "2993.98",
            "low": "2900.28",
            "close": "2988.34"
        },
        {
            "date": "2012-03-02",
            "open": "2945.87",
            "high": "3000.11",
            "low": "2933.3",
            "close": "2976.19"
        },
        {
            "date": "2012-02-24",
            "open": "2957.3",
            "high": "2970.88",
            "low": "2922.96",
            "close": "2963.75"
        },
        {
            "date": "2012-02-17",
            "open": "2926.21",
            "high": "2962.78",
            "low": "2911.33",
            "close": "2951.78"
        },
        {
            "date": "2012-02-10",
            "open": "2892.52",
            "high": "2930.68",
            "low": "2885.17",
            "close": "2903.88"
        },
        {
            "date": "2012-02-03",
            "open": "2790.4",
            "high": "2908.13",
            "low": "2782.44",
            "close": "2905.66"
        },
        {
            "date": "2012-01-27",
            "open": "2786.21",
            "high": "2834.3",
            "low": "2766.34",
            "close": "2816.55"
        },
        {
            "date": "2012-01-20",
            "open": "2736.34",
            "high": "2793.35",
            "low": "2721.03",
            "close": "2786.7"
        },
        {
            "date": "2012-01-13",
            "open": "2682.98",
            "high": "2726.43",
            "low": "2662.96",
            "close": "2710.67"
        },
        {
            "date": "2012-01-06",
            "open": "2657.39",
            "high": "2682.12",
            "low": "2627.23",
            "close": "2674.22"
        },
        {
            "date": "2011-12-30",
            "open": "2613.51",
            "high": "2633.34",
            "low": "2586.85",
            "close": "2605.15"
        },
        {
            "date": "2011-12-23",
            "open": "2564.07",
            "high": "2618.84",
            "low": "2518.01",
            "close": "2618.64"
        },
        {
            "date": "2011-12-16",
            "open": "2617.32",
            "high": "2639.74",
            "low": "2525.88",
            "close": "2555.33"
        },
        {
            "date": "2011-12-09",
            "open": "2666.47",
            "high": "2674.53",
            "low": "2592.55",
            "close": "2646.85"
        },
        {
            "date": "2011-12-02",
            "open": "2509.63",
            "high": "2659.23",
            "low": "2507.72",
            "close": "2626.93"
        },
        {
            "date": "2011-11-25",
            "open": "2535.34",
            "high": "2539.87",
            "low": "2441.48",
            "close": "2441.51"
        },
        {
            "date": "2011-11-18",
            "open": "2671.11",
            "high": "2695.87",
            "low": "2567.15",
            "close": "2572.5"
        },
        {
            "date": "2011-11-11",
            "open": "2683.38",
            "high": "2730.39",
            "low": "2601.79",
            "close": "2678.75"
        },
        {
            "date": "2011-11-04",
            "open": "2705.89",
            "high": "2716.7",
            "low": "2597.16",
            "close": "2686.15"
        },
        {
            "date": "2011-10-28",
            "open": "2644.83",
            "high": "2753.37",
            "low": "2598.74",
            "close": "2737.15"
        },
        {
            "date": "2011-10-21",
            "open": "2653.32",
            "high": "2667.57",
            "low": "2557.17",
            "close": "2637.46"
        },
        {
            "date": "2011-10-14",
            "open": "2522.72",
            "high": "2667.85",
            "low": "2519.78",
            "close": "2667.85"
        },
        {
            "date": "2011-10-07",
            "open": "2401.19",
            "high": "2512.14",
            "low": "2298.89",
            "close": "2479.35"
        },
        {
            "date": "2011-09-30",
            "open": "2496.98",
            "high": "2590.94",
            "low": "2415.07",
            "close": "2415.4"
        },
        {
            "date": "2011-09-23",
            "open": "2584.35",
            "high": "2643.37",
            "low": "2420.23",
            "close": "2483.23"
        },
        {
            "date": "2011-09-16",
            "open": "2442.86",
            "high": "2627.28",
            "low": "2438.4",
            "close": "2622.31"
        },
        {
            "date": "2011-09-09",
            "open": "2417.61",
            "high": "2568.45",
            "low": "2414.31",
            "close": "2467.99"
        },
        {
            "date": "2011-09-02",
            "open": "2510.99",
            "high": "2611.58",
            "low": "2469.35",
            "close": "2480.33"
        },
        {
            "date": "2011-08-26",
            "open": "2396.88",
            "high": "2486.04",
            "low": "2337.28",
            "close": "2479.85"
        },
        {
            "date": "2011-08-19",
            "open": "2522.04",
            "high": "2555.2",
            "low": "2338.66",
            "close": "2341.84"
        },
        {
            "date": "2011-08-12",
            "open": "2447.3",
            "high": "2524.09",
            "low": "2331.65",
            "close": "2507.98"
        },
        {
            "date": "2011-08-05",
            "open": "2791.45",
            "high": "2796.24",
            "low": "2464.87",
            "close": "2532.41"
        },
        {
            "date": "2011-07-29",
            "open": "2832.11",
            "high": "2859.4",
            "low": "2724.99",
            "close": "2756.38"
        },
        {
            "date": "2011-07-22",
            "open": "2777.61",
            "high": "2862.72",
            "low": "2743.79",
            "close": "2858.83"
        },
        {
            "date": "2011-07-15",
            "open": "2828.1",
            "high": "2841.12",
            "low": "2755.9",
            "close": "2789.8"
        },
        {
            "date": "2011-07-08",
            "open": "2817.87",
            "high": "2878.94",
            "low": "2810.0",
            "close": "2859.81"
        },
        {
            "date": "2011-07-01",
            "open": "2653.07",
            "high": "2818.19",
            "low": "2647.55",
            "close": "2816.03"
        },
        {
            "date": "2011-06-24",
            "open": "2608.05",
            "high": "2693.23",
            "low": "2607.74",
            "close": "2652.89"
        },
        {
            "date": "2011-06-17",
            "open": "2649.3",
            "high": "2685.65",
            "low": "2599.86",
            "close": "2616.48"
        },
        {
            "date": "2011-06-10",
            "open": "2728.31",
            "high": "2736.66",
            "low": "2641.64",
            "close": "2643.73"
        },
        {
            "date": "2011-06-03",
            "open": "2824.25",
            "high": "2835.34",
            "low": "2730.63",
            "close": "2732.78"
        },
        {
            "date": "2011-05-27",
            "open": "2761.96",
            "high": "2801.15",
            "low": "2739.85",
            "close": "2796.86"
        },
        {
            "date": "2011-05-20",
            "open": "2815.9",
            "high": "2828.41",
            "low": "2759.29",
            "close": "2803.32"
        },
        {
            "date": "2011-05-13",
            "open": "2828.24",
            "high": "2874.61",
            "low": "2819.37",
            "close": "2828.47"
        },
        {
            "date": "2011-05-06",
            "open": "2881.28",
            "high": "2887.75",
            "low": "2804.82",
            "close": "2827.56"
        },
        {
            "date": "2011-04-29",
            "open": "2820.28",
            "high": "2876.83",
            "low": "2813.2",
            "close": "2873.54"
        },
        {
            "date": "2011-04-21",
            "open": "2731.22",
            "high": "2820.77",
            "low": "2706.5",
            "close": "2820.16"
        },
        {
            "date": "2011-04-15",
            "open": "2789.49",
            "high": "2792.95",
            "low": "2733.68",
            "close": "2764.65"
        },
        {
            "date": "2011-04-08",
            "open": "2796.26",
            "high": "2815.55",
            "low": "2771.42",
            "close": "2780.42"
        },
        {
            "date": "2011-04-01",
            "open": "2752.33",
            "high": "2802.63",
            "low": "2720.19",
            "close": "2789.6"
        },
        {
            "date": "2011-03-25",
            "open": "2675.47",
            "high": "2762.55",
            "low": "2660.17",
            "close": "2743.06"
        },
        {
            "date": "2011-03-18",
            "open": "2695.66",
            "high": "2715.22",
            "low": "2603.5",
            "close": "2643.67"
        },
        {
            "date": "2011-03-11",
            "open": "2793.19",
            "high": "2794.82",
            "low": "2689.41",
            "close": "2715.61"
        },
        {
            "date": "2011-03-04",
            "open": "2791.28",
            "high": "2802.32",
            "low": "2730.72",
            "close": "2784.67"
        },
        {
            "date": "2011-02-25",
            "open": "2795.44",
            "high": "2808.18",
            "low": "2705.54",
            "close": "2781.05"
        },
        {
            "date": "2011-02-18",
            "open": "2810.19",
            "high": "2840.51",
            "low": "2798.83",
            "close": "2833.95"
        },
        {
            "date": "2011-02-11",
            "open": "2773.26",
            "high": "2810.56",
            "low": "2762.34",
            "close": "2809.44"
        },
        {
            "date": "2011-02-04",
            "open": "2693.3",
            "high": "2769.7",
            "low": "2676.87",
            "close": "2769.3"
        },
        {
            "date": "2011-01-28",
            "open": "2693.03",
            "high": "2763.64",
            "low": "2679.57",
            "close": "2686.89"
        },
        {
            "date": "2011-01-21",
            "open": "2744.8",
            "high": "2766.17",
            "low": "2686.59",
            "close": "2689.54"
        },
        {
            "date": "2011-01-14",
            "open": "2691.47",
            "high": "2755.3",
            "low": "2682.25",
            "close": "2755.3"
        },
        {
            "date": "2011-01-07",
            "open": "2676.65",
            "high": "2715.96",
            "low": "2663.64",
            "close": "2703.17"
        },
        {
            "date": "2010-12-31",
            "open": "2657.09",
            "high": "2673.02",
            "low": "2645.38",
            "close": "2652.87"
        },
        {
            "date": "2010-12-23",
            "open": "2651.98",
            "high": "2675.26",
            "low": "2634.56",
            "close": "2665.6"
        },
        {
            "date": "2010-12-17",
            "open": "2645.35",
            "high": "2651.35",
            "low": "2613.15",
            "close": "2642.97"
        },
        {
            "date": "2010-12-10",
            "open": "2591.28",
            "high": "2639.41",
            "low": "2584.09",
            "close": "2637.54"
        },
        {
            "date": "2010-12-03",
            "open": "2522.24",
            "high": "2593.68",
            "low": "2488.61",
            "close": "2591.46"
        },
        {
            "date": "2010-11-26",
            "open": "2509.39",
            "high": "2545.41",
            "low": "2483.16",
            "close": "2534.56"
        },
        {
            "date": "2010-11-19",
            "open": "2529.02",
            "high": "2534.56",
            "low": "2459.79",
            "close": "2518.12"
        },
        {
            "date": "2010-11-12",
            "open": "2570.86",
            "high": "2592.94",
            "low": "2506.4",
            "close": "2518.21"
        },
        {
            "date": "2010-11-05",
            "open": "2520.45",
            "high": "2582.18",
            "low": "2491.46",
            "close": "2578.98"
        },
        {
            "date": "2010-10-29",
            "open": "2491.62",
            "high": "2517.5",
            "low": "2470.12",
            "close": "2507.41"
        },
        {
            "date": "2010-10-22",
            "open": "2470.12",
            "high": "2482.14",
            "low": "2422.14",
            "close": "2479.39"
        },
        {
            "date": "2010-10-15",
            "open": "2403.46",
            "high": "2468.77",
            "low": "2379.39",
            "close": "2468.77"
        },
        {
            "date": "2010-10-08",
            "open": "2362.25",
            "high": "2406.67",
            "low": "2332.46",
            "close": "2401.91"
        },
        {
            "date": "2010-10-01",
            "open": "2379.73",
            "high": "2400.06",
            "low": "2339.5",
            "close": "2370.75"
        },
        {
            "date": "2010-09-24",
            "open": "2322.8",
            "high": "2381.22",
            "low": "2316.11",
            "close": "2381.22"
        },
        {
            "date": "2010-09-17",
            "open": "2263.8",
            "high": "2320.37",
            "low": "2263.69",
            "close": "2315.61"
        },
        {
            "date": "2010-09-10",
            "open": "2227.26",
            "high": "2251.98",
            "low": "2206.62",
            "close": "2242.48"
        },
        {
            "date": "2010-09-03",
            "open": "2145.76",
            "high": "2235.57",
            "low": "2101.52",
            "close": "2233.75"
        },
        {
            "date": "2010-08-27",
            "open": "2188.34",
            "high": "2200.52",
            "low": "2099.29",
            "close": "2153.63"
        },
        {
            "date": "2010-08-20",
            "open": "2161.31",
            "high": "2228.9",
            "low": "2155.66",
            "close": "2179.76"
        },
        {
            "date": "2010-08-13",
            "open": "2298.81",
            "high": "2309.43",
            "low": "2163.07",
            "close": "2173.48"
        },
        {
            "date": "2010-08-06",
            "open": "2283.32",
            "high": "2305.07",
            "low": "2253.92",
            "close": "2288.47"
        },
        {
            "date": "2010-07-30",
            "open": "2271.62",
            "high": "2307.6",
            "low": "2218.61",
            "close": "2254.7"
        },
        {
            "date": "2010-07-23",
            "open": "2185.81",
            "high": "2269.47",
            "low": "2159.95",
            "close": "2269.47"
        },
        {
            "date": "2010-07-16",
            "open": "2194.12",
            "high": "2260.33",
            "low": "2177.51",
            "close": "2179.05"
        },
        {
            "date": "2010-07-09",
            "open": "2122.28",
            "high": "2196.95",
            "low": "2077.77",
            "close": "2196.45"
        },
        {
            "date": "2010-07-02",
            "open": "2227.43",
            "high": "2241.64",
            "low": "2061.14",
            "close": "2091.79"
        },
        {
            "date": "2010-06-25",
            "open": "2341.11",
            "high": "2341.11",
            "low": "2205.92",
            "close": "2223.48"
        },
        {
            "date": "2010-06-18",
            "open": "2263.66",
            "high": "2321.99",
            "low": "2242.0",
            "close": "2309.8"
        },
        {
            "date": "2010-06-11",
            "open": "2226.6",
            "high": "2243.6",
            "low": "2139.46",
            "close": "2243.6"
        },
        {
            "date": "2010-06-04",
            "open": "2244.79",
            "high": "2307.47",
            "low": "2212.3",
            "close": "2219.17"
        },
        {
            "date": "2010-05-28",
            "open": "2220.6",
            "high": "2278.37",
            "low": "2140.53",
            "close": "2257.04"
        },
        {
            "date": "2010-05-21",
            "open": "2352.77",
            "high": "2374.91",
            "low": "2165.79",
            "close": "2229.04"
        },
        {
            "date": "2010-05-14",
            "open": "2365.97",
            "high": "2434.29",
            "low": "2323.63",
            "close": "2346.85"
        },
        {
            "date": "2010-05-07",
            "open": "2472.32",
            "high": "2503.0",
            "low": "2185.75",
            "close": "2265.64"
        },
        {
            "date": "2010-04-30",
            "open": "2529.85",
            "high": "2535.28",
            "low": "2456.63",
            "close": "2461.19"
        },
        {
            "date": "2010-04-23",
            "open": "2477.8",
            "high": "2530.15",
            "low": "2451.72",
            "close": "2530.15"
        },
        {
            "date": "2010-04-16",
            "open": "2455.4",
            "high": "2517.82",
            "low": "2445.26",
            "close": "2481.26"
        },
        {
            "date": "2010-04-09",
            "open": "2409.48",
            "high": "2454.12",
            "low": "2403.88",
            "close": "2454.05"
        },
        {
            "date": "2010-04-01",
            "open": "2403.77",
            "high": "2423.43",
            "low": "2383.77",
            "close": "2402.58"
        },
        {
            "date": "2010-03-26",
            "open": "2360.35",
            "high": "2432.25",
            "low": "2358.0",
            "close": "2395.13"
        },
        {
            "date": "2010-03-19",
            "open": "2361.92",
            "high": "2400.09",
            "low": "2345.99",
            "close": "2374.41"
        },
        {
            "date": "2010-03-12",
            "open": "2326.25",
            "high": "2376.28",
            "low": "2325.74",
            "close": "2367.66"
        },
        {
            "date": "2010-03-05",
            "open": "2247.4",
            "high": "2327.03",
            "low": "2247.33",
            "close": "2326.35"
        },
        {
            "date": "2010-02-26",
            "open": "2250.92",
            "high": "2251.68",
            "low": "2198.73",
            "close": "2238.26"
        },
        {
            "date": "2010-02-19",
            "open": "2200.38",
            "high": "2249.8",
            "low": "2189.18",
            "close": "2243.87"
        },
        {
            "date": "2010-02-12",
            "open": "2140.1",
            "high": "2184.57",
            "low": "2125.11",
            "close": "2183.53"
        },
        {
            "date": "2010-02-05",
            "open": "2155.81",
            "high": "2194.53",
            "low": "2100.17",
            "close": "2141.12"
        },
        {
            "date": "2010-01-29",
            "open": "2220.29",
            "high": "2227.89",
            "low": "2140.34",
            "close": "2147.35"
        },
        {
            "date": "2010-01-22",
            "open": "2291.02",
            "high": "2320.4",
            "low": "2200.37",
            "close": "2205.29"
        },
        {
            "date": "2010-01-15",
            "open": "2324.78",
            "high": "2326.28",
            "low": "2272.7",
            "close": "2287.99"
        },
        {
            "date": "2010-01-08",
            "open": "2294.41",
            "high": "2317.6",
            "low": "2285.22",
            "close": "2317.17"
        },
        {
            "date": "2009-12-31",
            "open": "2290.04",
            "high": "2295.8",
            "low": "2269.11",
            "close": "2269.15"
        },
        {
            "date": "2009-12-24",
            "open": "2224.04",
            "high": "2285.89",
            "low": "2224.04",
            "close": "2285.69"
        },
        {
            "date": "2009-12-18",
            "open": "2202.31",
            "high": "2220.46",
            "low": "2178.05",
            "close": "2211.69"
        },
        {
            "date": "2009-12-11",
            "open": "2191.35",
            "high": "2202.84",
            "low": "2155.96",
            "close": "2190.31"
        },
        {
            "date": "2009-12-04",
            "open": "2135.93",
            "high": "2214.39",
            "low": "2120.7",
            "close": "2194.35"
        },
        {
            "date": "2009-11-27",
            "open": "2168.95",
            "high": "2189.5",
            "low": "2113.99",
            "close": "2138.44"
        },
        {
            "date": "2009-11-20",
            "open": "2177.31",
            "high": "2205.32",
            "low": "2137.06",
            "close": "2146.04"
        },
        {
            "date": "2009-11-13",
            "open": "2128.46",
            "high": "2179.19",
            "low": "2128.15",
            "close": "2167.88"
        },
        {
            "date": "2009-11-06",
            "open": "2047.42",
            "high": "2117.62",
            "low": "2024.27",
            "close": "2112.44"
        },
        {
            "date": "2009-10-30",
            "open": "2158.81",
            "high": "2183.61",
            "low": "2040.21",
            "close": "2045.11"
        },
        {
            "date": "2009-10-23",
            "open": "2162.41",
            "high": "2190.64",
            "low": "2130.7",
            "close": "2154.47"
        },
        {
            "date": "2009-10-16",
            "open": "2145.63",
            "high": "2173.95",
            "low": "2128.39",
            "close": "2156.8"
        },
        {
            "date": "2009-10-09",
            "open": "2056.52",
            "high": "2139.65",
            "low": "2049.04",
            "close": "2139.28"
        },
        {
            "date": "2009-10-02",
            "open": "2101.92",
            "high": "2141.4",
            "low": "2040.73",
            "close": "2048.11"
        },
        {
            "date": "2009-09-25",
            "open": "2121.34",
            "high": "2167.7",
            "low": "2085.35",
            "close": "2090.92"
        },
        {
            "date": "2009-09-18",
            "open": "2066.15",
            "high": "2140.6",
            "low": "2065.8",
            "close": "2132.86"
        },
        {
            "date": "2009-09-11",
            "open": "2034.74",
            "high": "2088.93",
            "low": "2023.03",
            "close": "2080.9"
        },
        {
            "date": "2009-09-04",
            "open": "2011.14",
            "high": "2034.78",
            "low": "1958.04",
            "close": "2018.78"
        },
        {
            "date": "2009-08-28",
            "open": "2026.11",
            "high": "2059.48",
            "low": "1993.03",
            "close": "2028.77"
        },
        {
            "date": "2009-08-21",
            "open": "1949.23",
            "high": "2021.86",
            "low": "1929.64",
            "close": "2020.9"
        },
        {
            "date": "2009-08-14",
            "open": "1991.44",
            "high": "2015.26",
            "low": "1962.08",
            "close": "1985.52"
        },
        {
            "date": "2009-08-07",
            "open": "1998.35",
            "high": "2015.59",
            "low": "1967.68",
            "close": "2000.25"
        },
        {
            "date": "2009-07-31",
            "open": "1964.62",
            "high": "2009.81",
            "low": "1946.95",
            "close": "1978.5"
        },
        {
            "date": "2009-07-24",
            "open": "1896.99",
            "high": "1979.34",
            "low": "1890.0",
            "close": "1965.96"
        },
        {
            "date": "2009-07-17",
            "open": "1761.03",
            "high": "1887.89",
            "low": "1736.95",
            "close": "1886.61"
        },
        {
            "date": "2009-07-10",
            "open": "1783.5",
            "high": "1793.42",
            "low": "1727.05",
            "close": "1756.03"
        },
        {
            "date": "2009-07-02",
            "open": "1842.09",
            "high": "1861.62",
            "low": "1795.95",
            "close": "1796.52"
        },
        {
            "date": "2009-06-26",
            "open": "1809.53",
            "high": "1840.98",
            "low": "1753.78",
            "close": "1838.22"
        },
        {
            "date": "2009-06-19",
            "open": "1837.94",
            "high": "1838.33",
            "low": "1785.34",
            "close": "1827.47"
        },
        {
            "date": "2009-06-12",
            "open": "1836.87",
            "high": "1879.92",
            "low": "1818.59",
            "close": "1858.8"
        },
        {
            "date": "2009-06-05",
            "open": "1796.09",
            "high": "1865.95",
            "low": "1792.8",
            "close": "1849.42"
        },
        {
            "date": "2009-05-29",
            "open": "1677.72",
            "high": "1774.33",
            "low": "1677.54",
            "close": "1774.33"
        },
        {
            "date": "2009-05-22",
            "open": "1696.82",
            "high": "1767.47",
            "low": "1677.77",
            "close": "1692.01"
        },
        {
            "date": "2009-05-15",
            "open": "1713.65",
            "high": "1747.97",
            "low": "1664.19",
            "close": "1680.14"
        },
        {
            "date": "2009-05-08",
            "open": "1733.71",
            "high": "1773.13",
            "low": "1702.54",
            "close": "1739.0"
        },
        {
            "date": "2009-05-01",
            "open": "1672.87",
            "high": "1753.61",
            "low": "1661.4",
            "close": "1719.2"
        },
        {
            "date": "2009-04-24",
            "open": "1641.35",
            "high": "1702.87",
            "low": "1598.93",
            "close": "1694.29"
        },
        {
            "date": "2009-04-17",
            "open": "1641.61",
            "high": "1682.24",
            "low": "1599.11",
            "close": "1673.07"
        },
        {
            "date": "2009-04-09",
            "open": "1602.24",
            "high": "1652.54",
            "low": "1559.46",
            "close": "1652.54"
        },
        {
            "date": "2009-04-03",
            "open": "1516.79",
            "high": "1623.34",
            "low": "1484.98",
            "close": "1621.87"
        },
        {
            "date": "2009-03-27",
            "open": "1491.26",
            "high": "1587.0",
            "low": "1482.15",
            "close": "1545.2"
        },
        {
            "date": "2009-03-20",
            "open": "1445.27",
            "high": "1509.06",
            "low": "1402.48",
            "close": "1457.27"
        },
        {
            "date": "2009-03-13",
            "open": "1284.84",
            "high": "1433.98",
            "low": "1265.52",
            "close": "1431.5"
        },
        {
            "date": "2009-03-06",
            "open": "1356.13",
            "high": "1372.0",
            "low": "1268.54",
            "close": "1293.85"
        },
        {
            "date": "2009-02-27",
            "open": "1452.58",
            "high": "1453.66",
            "low": "1372.42",
            "close": "1377.84"
        },
        {
            "date": "2009-02-20",
            "open": "1489.12",
            "high": "1492.82",
            "low": "1416.96",
            "close": "1441.23"
        },
        {
            "date": "2009-02-13",
            "open": "1590.74",
            "high": "1598.5",
            "low": "1495.34",
            "close": "1534.36"
        },
        {
            "date": "2009-02-06",
            "open": "1460.85",
            "high": "1594.26",
            "low": "1460.51",
            "close": "1591.71"
        },
        {
            "date": "2009-01-30",
            "open": "1479.98",
            "high": "1568.33",
            "low": "1470.81",
            "close": "1476.42"
        },
        {
            "date": "2009-01-23",
            "open": "1520.76",
            "high": "1521.85",
            "low": "1434.08",
            "close": "1477.29"
        },
        {
            "date": "2009-01-16",
            "open": "1573.45",
            "high": "1573.46",
            "low": "1456.72",
            "close": "1529.33"
        },
        {
            "date": "2009-01-09",
            "open": "1621.48",
            "high": "1665.63",
            "low": "1569.87",
            "close": "1571.59"
        },
        {
            "date": "2009-01-02",
            "open": "1529.54",
            "high": "1636.03",
            "low": "1493.45",
            "close": "1632.21"
        },
        {
            "date": "2008-12-26",
            "open": "1562.17",
            "high": "1563.79",
            "low": "1503.66",
            "close": "1530.24"
        },
        {
            "date": "2008-12-19",
            "open": "1544.16",
            "high": "1598.33",
            "low": "1491.36",
            "close": "1564.32"
        },
        {
            "date": "2008-12-12",
            "open": "1541.44",
            "high": "1602.92",
            "low": "1478.03",
            "close": "1540.72"
        },
        {
            "date": "2008-12-05",
            "open": "1496.09",
            "high": "1510.39",
            "low": "1398.07",
            "close": "1509.31"
        },
        {
            "date": "2008-11-28",
            "open": "1409.72",
            "high": "1535.57",
            "low": "1397.19",
            "close": "1535.57"
        },
        {
            "date": "2008-11-21",
            "open": "1494.74",
            "high": "1526.96",
            "low": "1295.48",
            "close": "1384.35"
        },
        {
            "date": "2008-11-14",
            "open": "1680.67",
            "high": "1680.67",
            "low": "1428.54",
            "close": "1516.85"
        },
        {
            "date": "2008-11-07",
            "open": "1718.89",
            "high": "1785.84",
            "low": "1603.87",
            "close": "1647.4"
        },
        {
            "date": "2008-10-31",
            "open": "1528.12",
            "high": "1742.54",
            "low": "1503.81",
            "close": "1720.95"
        },
        {
            "date": "2008-10-24",
            "open": "1735.13",
            "high": "1770.05",
            "low": "1493.79",
            "close": "1552.03"
        },
        {
            "date": "2008-10-17",
            "open": "1734.6",
            "high": "1896.95",
            "low": "1565.72",
            "close": "1711.29"
        },
        {
            "date": "2008-10-10",
            "open": "1898.63",
            "high": "1905.01",
            "low": "1542.45",
            "close": "1649.51"
        },
        {
            "date": "2008-10-03",
            "open": "2147.16",
            "high": "2152.69",
            "low": "1947.19",
            "close": "1947.39"
        },
        {
            "date": "2008-09-26",
            "open": "2265.77",
            "high": "2266.45",
            "low": "2136.85",
            "close": "2183.34"
        },
        {
            "date": "2008-09-19",
            "open": "2202.28",
            "high": "2318.43",
            "low": "2070.22",
            "close": "2273.9"
        },
        {
            "date": "2008-09-12",
            "open": "2296.18",
            "high": "2303.89",
            "low": "2191.53",
            "close": "2261.27"
        },
        {
            "date": "2008-09-05",
            "open": "2402.11",
            "high": "2413.11",
            "low": "2216.99",
            "close": "2255.88"
        },
        {
            "date": "2008-08-29",
            "open": "2399.73",
            "high": "2412.84",
            "low": "2345.79",
            "close": "2367.52"
        },
        {
            "date": "2008-08-22",
            "open": "2456.96",
            "high": "2456.96",
            "low": "2360.39",
            "close": "2414.71"
        },
        {
            "date": "2008-08-15",
            "open": "2407.55",
            "high": "2473.2",
            "low": "2402.53",
            "close": "2452.52"
        },
        {
            "date": "2008-08-08",
            "open": "2309.75",
            "high": "2416.4",
            "low": "2280.93",
            "close": "2414.1"
        },
        {
            "date": "2008-08-01",
            "open": "2307.19",
            "high": "2353.39",
            "low": "2258.62",
            "close": "2310.96"
        },
        {
            "date": "2008-07-25",
            "open": "2290.75",
            "high": "2350.09",
            "low": "2252.84",
            "close": "2310.53"
        },
        {
            "date": "2008-07-18",
            "open": "2262.86",
            "high": "2320.77",
            "low": "2167.29",
            "close": "2282.78"
        },
        {
            "date": "2008-07-11",
            "open": "2263.69",
            "high": "2296.03",
            "low": "2203.25",
            "close": "2239.08"
        },
        {
            "date": "2008-07-03",
            "open": "2312.42",
            "high": "2325.49",
            "low": "2227.8",
            "close": "2245.38"
        },
        {
            "date": "2008-06-27",
            "open": "2416.55",
            "high": "2421.25",
            "low": "2290.59",
            "close": "2315.63"
        },
        {
            "date": "2008-06-20",
            "open": "2443.13",
            "high": "2483.19",
            "low": "2394.26",
            "close": "2406.09"
        },
        {
            "date": "2008-06-13",
            "open": "2483.22",
            "high": "2485.0",
            "low": "2388.49",
            "close": "2454.5"
        },
        {
            "date": "2008-06-06",
            "open": "2514.82",
            "high": "2549.94",
            "low": "2460.56",
            "close": "2474.56"
        },
        {
            "date": "2008-05-30",
            "open": "2450.52",
            "high": "2530.16",
            "low": "2448.58",
            "close": "2522.66"
        },
        {
            "date": "2008-05-23",
            "open": "2530.82",
            "high": "2551.47",
            "low": "2430.36",
            "close": "2444.67"
        },
        {
            "date": "2008-05-16",
            "open": "2454.65",
            "high": "2537.41",
            "low": "2446.36",
            "close": "2528.85"
        },
        {
            "date": "2008-05-09",
            "open": "2475.31",
            "high": "2496.65",
            "low": "2429.03",
            "close": "2445.52"
        },
        {
            "date": "2008-05-02",
            "open": "2422.63",
            "high": "2499.14",
            "low": "2406.37",
            "close": "2476.99"
        },
        {
            "date": "2008-04-25",
            "open": "2393.07",
            "high": "2447.28",
            "low": "2361.67",
            "close": "2422.93"
        },
        {
            "date": "2008-04-18",
            "open": "2287.02",
            "high": "2412.78",
            "low": "2266.29",
            "close": "2402.97"
        },
        {
            "date": "2008-04-11",
            "open": "2386.62",
            "high": "2390.04",
            "low": "2286.19",
            "close": "2290.24"
        },
        {
            "date": "2008-04-04",
            "open": "2265.15",
            "high": "2391.93",
            "low": "2260.59",
            "close": "2370.98"
        },
        {
            "date": "2008-03-28",
            "open": "2268.2",
            "high": "2346.78",
            "low": "2256.87",
            "close": "2261.18"
        },
        {
            "date": "2008-03-20",
            "open": "2166.94",
            "high": "2280.9",
            "low": "2155.42",
            "close": "2258.11"
        },
        {
            "date": "2008-03-14",
            "open": "2211.14",
            "high": "2282.61",
            "low": "2168.67",
            "close": "2212.49"
        },
        {
            "date": "2008-03-07",
            "open": "2271.26",
            "high": "2290.01",
            "low": "2186.93",
            "close": "2212.49"
        },
        {
            "date": "2008-02-29",
            "open": "2303.41",
            "high": "2363.52",
            "low": "2264.97",
            "close": "2271.48"
        },
        {
            "date": "2008-02-22",
            "open": "2348.98",
            "high": "2353.79",
            "low": "2265.36",
            "close": "2303.35"
        },
        {
            "date": "2008-02-15",
            "open": "2310.75",
            "high": "2376.22",
            "low": "2294.42",
            "close": "2321.8"
        },
        {
            "date": "2008-02-08",
            "open": "2413.42",
            "high": "2413.42",
            "low": "2252.65",
            "close": "2304.85"
        },
        {
            "date": "2008-02-01",
            "open": "2324.85",
            "high": "2419.23",
            "low": "2306.64",
            "close": "2413.36"
        },
        {
            "date": "2008-01-25",
            "open": "2221.2",
            "high": "2408.22",
            "low": "2202.54",
            "close": "2326.2"
        },
        {
            "date": "2008-01-18",
            "open": "2470.87",
            "high": "2483.13",
            "low": "2323.29",
            "close": "2340.02"
        },
        {
            "date": "2008-01-11",
            "open": "2514.15",
            "high": "2527.42",
            "low": "2407.39",
            "close": "2439.94"
        },
        {
            "date": "2008-01-04",
            "open": "2663.78",
            "high": "2668.61",
            "low": "2502.68",
            "close": "2504.65"
        },
        {
            "date": "2007-12-28",
            "open": "2694.35",
            "high": "2727.55",
            "low": "2661.79",
            "close": "2674.46"
        },
        {
            "date": "2007-12-21",
            "open": "2623.23",
            "high": "2691.99",
            "low": "2553.99",
            "close": "2691.99"
        },
        {
            "date": "2007-12-14",
            "open": "2710.73",
            "high": "2734.82",
            "low": "2634.75",
            "close": "2635.74"
        },
        {
            "date": "2007-12-07",
            "open": "2654.91",
            "high": "2711.96",
            "low": "2613.83",
            "close": "2706.16"
        },
        {
            "date": "2007-11-30",
            "open": "2599.82",
            "high": "2696.24",
            "low": "2539.81",
            "close": "2660.96"
        },
        {
            "date": "2007-11-23",
            "open": "2622.44",
            "high": "2633.82",
            "low": "2542.7",
            "close": "2596.6"
        },
        {
            "date": "2007-11-16",
            "open": "2619.41",
            "high": "2698.35",
            "low": "2583.0",
            "close": "2637.24"
        },
        {
            "date": "2007-11-09",
            "open": "2782.8",
            "high": "2825.47",
            "low": "2624.43",
            "close": "2627.94"
        },
        {
            "date": "2007-11-02",
            "open": "2815.16",
            "high": "2861.51",
            "low": "2773.82",
            "close": "2810.38"
        },
        {
            "date": "2007-10-26",
            "open": "2705.86",
            "high": "2810.31",
            "low": "2698.14",
            "close": "2804.19"
        },
        {
            "date": "2007-10-19",
            "open": "2809.17",
            "high": "2811.66",
            "low": "2725.16",
            "close": "2725.16"
        },
        {
            "date": "2007-10-12",
            "open": "2777.72",
            "high": "2834.0",
            "low": "2757.76",
            "close": "2805.68"
        },
        {
            "date": "2007-10-05",
            "open": "2704.25",
            "high": "2784.93",
            "low": "2704.25",
            "close": "2780.32"
        },
        {
            "date": "2007-09-28",
            "open": "2676.42",
            "high": "2716.75",
            "low": "2656.33",
            "close": "2701.5"
        },
        {
            "date": "2007-09-21",
            "open": "2594.04",
            "high": "2683.02",
            "low": "2575.36",
            "close": "2671.22"
        },
        {
            "date": "2007-09-14",
            "open": "2581.78",
            "high": "2612.7",
            "low": "2536.93",
            "close": "2602.18"
        },
        {
            "date": "2007-09-07",
            "open": "2596.38",
            "high": "2644.45",
            "low": "2556.59",
            "close": "2565.7"
        },
        {
            "date": "2007-08-31",
            "open": "2570.41",
            "high": "2603.11",
            "low": "2500.55",
            "close": "2596.36"
        },
        {
            "date": "2007-08-24",
            "open": "2511.07",
            "high": "2576.69",
            "low": "2487.44",
            "close": "2576.69"
        },
        {
            "date": "2007-08-17",
            "open": "2566.6",
            "high": "2572.51",
            "low": "2386.69",
            "close": "2505.03"
        },
        {
            "date": "2007-08-10",
            "open": "2524.87",
            "high": "2627.75",
            "low": "2491.96",
            "close": "2544.89"
        },
        {
            "date": "2007-08-03",
            "open": "2568.14",
            "high": "2607.45",
            "low": "2511.12",
            "close": "2511.25"
        },
        {
            "date": "2007-07-27",
            "open": "2698.49",
            "high": "2705.03",
            "low": "2562.06",
            "close": "2562.24"
        },
        {
            "date": "2007-07-20",
            "open": "2703.4",
            "high": "2724.74",
            "low": "2674.26",
            "close": "2687.6"
        },
        {
            "date": "2007-07-13",
            "open": "2668.99",
            "high": "2707.64",
            "low": "2631.89",
            "close": "2707.0"
        },
        {
            "date": "2007-07-06",
            "open": "2617.39",
            "high": "2667.97",
            "low": "2614.84",
            "close": "2666.51"
        },
        {
            "date": "2007-06-29",
            "open": "2590.59",
            "high": "2626.56",
            "low": "2560.45",
            "close": "2603.23"
        },
        {
            "date": "2007-06-22",
            "open": "2631.34",
            "high": "2634.6",
            "low": "2583.24",
            "close": "2588.96"
        },
        {
            "date": "2007-06-15",
            "open": "2569.64",
            "high": "2630.51",
            "low": "2547.99",
            "close": "2626.71"
        },
        {
            "date": "2007-06-08",
            "open": "2606.05",
            "high": "2619.75",
            "low": "2534.97",
            "close": "2573.54"
        },
        {
            "date": "2007-06-01",
            "open": "2561.04",
            "high": "2626.4",
            "low": "2551.68",
            "close": "2613.92"
        },
        {
            "date": "2007-05-25",
            "open": "2560.93",
            "high": "2600.94",
            "low": "2531.28",
            "close": "2557.19"
        },
        {
            "date": "2007-05-18",
            "open": "2564.05",
            "high": "2568.93",
            "low": "2519.35",
            "close": "2558.45"
        },
        {
            "date": "2007-05-11",
            "open": "2572.64",
            "high": "2580.06",
            "low": "2533.12",
            "close": "2562.22"
        },
        {
            "date": "2007-05-04",
            "open": "2558.05",
            "high": "2577.96",
            "low": "2510.57",
            "close": "2572.15"
        },
        {
            "date": "2007-04-27",
            "open": "2525.77",
            "high": "2562.99",
            "low": "2509.26",
            "close": "2557.21"
        },
        {
            "date": "2007-04-20",
            "open": "2500.55",
            "high": "2532.24",
            "low": "2490.34",
            "close": "2526.39"
        },
        {
            "date": "2007-04-13",
            "open": "2478.02",
            "high": "2491.94",
            "low": "2448.71",
            "close": "2491.94"
        },
        {
            "date": "2007-04-05",
            "open": "2425.36",
            "high": "2471.34",
            "low": "2409.04",
            "close": "2471.34"
        },
        {
            "date": "2007-03-30",
            "open": "2451.6",
            "high": "2455.63",
            "low": "2396.83",
            "close": "2421.64"
        },
        {
            "date": "2007-03-23",
            "open": "2384.66",
            "high": "2459.96",
            "low": "2381.55",
            "close": "2448.93"
        },
        {
            "date": "2007-03-16",
            "open": "2385.14",
            "high": "2404.02",
            "low": "2331.57",
            "close": "2372.66"
        },
        {
            "date": "2007-03-09",
            "open": "2368.0",
            "high": "2404.8",
            "low": "2340.4",
            "close": "2387.55"
        },
        {
            "date": "2007-03-02",
            "open": "2525.04",
            "high": "2525.98",
            "low": "2359.44",
            "close": "2368.0"
        },
        {
            "date": "2007-02-23",
            "open": "2491.75",
            "high": "2531.42",
            "low": "2479.92",
            "close": "2515.1"
        },
        {
            "date": "2007-02-16",
            "open": "2460.63",
            "high": "2498.37",
            "low": "2444.68",
            "close": "2496.31"
        },
        {
            "date": "2007-02-09",
            "open": "2475.03",
            "high": "2496.52",
            "low": "2453.44",
            "close": "2459.82"
        },
        {
            "date": "2007-02-02",
            "open": "2434.64",
            "high": "2481.38",
            "low": "2431.31",
            "close": "2475.88"
        },
        {
            "date": "2007-01-26",
            "open": "2454.5",
            "high": "2470.51",
            "low": "2418.61",
            "close": "2435.49"
        },
        {
            "date": "2007-01-19",
            "open": "2504.56",
            "high": "2508.93",
            "low": "2435.68",
            "close": "2451.31"
        },
        {
            "date": "2007-01-12",
            "open": "2435.25",
            "high": "2502.82",
            "low": "2421.13",
            "close": "2502.82"
        },
        {
            "date": "2007-01-05",
            "open": "2429.72",
            "high": "2460.51",
            "low": "2394.66",
            "close": "2434.25"
        },
        {
            "date": "2006-12-29",
            "open": "2398.22",
            "high": "2437.38",
            "low": "2397.68",
            "close": "2415.29"
        },
        {
            "date": "2006-12-22",
            "open": "2462.43",
            "high": "2470.95",
            "low": "2400.72",
            "close": "2401.18"
        },
        {
            "date": "2006-12-15",
            "open": "2437.36",
            "high": "2470.02",
            "low": "2419.32",
            "close": "2457.2"
        },
        {
            "date": "2006-12-08",
            "open": "2420.92",
            "high": "2459.51",
            "low": "2416.77",
            "close": "2437.36"
        },
        {
            "date": "2006-12-01",
            "open": "2454.17",
            "high": "2454.64",
            "low": "2390.1",
            "close": "2413.21"
        },
        {
            "date": "2006-11-24",
            "open": "2441.16",
            "high": "2468.42",
            "low": "2437.84",
            "close": "2460.26"
        },
        {
            "date": "2006-11-17",
            "open": "2389.52",
            "high": "2453.35",
            "low": "2387.88",
            "close": "2445.86"
        },
        {
            "date": "2006-11-10",
            "open": "2341.66",
            "high": "2401.33",
            "low": "2341.66",
            "close": "2389.72"
        },
        {
            "date": "2006-11-03",
            "open": "2347.21",
            "high": "2375.53",
            "low": "2316.82",
            "close": "2330.79"
        },
        {
            "date": "2006-10-27",
            "open": "2338.15",
            "high": "2379.29",
            "low": "2330.61",
            "close": "2350.62"
        },
        {
            "date": "2006-10-20",
            "open": "2359.19",
            "high": "2368.11",
            "low": "2324.43",
            "close": "2342.3"
        },
        {
            "date": "2006-10-13",
            "open": "2297.82",
            "high": "2360.23",
            "low": "2292.29",
            "close": "2357.29"
        },
        {
            "date": "2006-10-06",
            "open": "2257.0",
            "high": "2306.35",
            "low": "2224.21",
            "close": "2299.99"
        },
        {
            "date": "2006-09-29",
            "open": "2227.37",
            "high": "2273.3",
            "low": "2212.02",
            "close": "2258.43"
        },
        {
            "date": "2006-09-22",
            "open": "2232.99",
            "high": "2261.47",
            "low": "2202.93",
            "close": "2218.93"
        },
        {
            "date": "2006-09-15",
            "open": "2152.12",
            "high": "2247.16",
            "low": "2147.44",
            "close": "2235.59"
        },
        {
            "date": "2006-09-08",
            "open": "2192.94",
            "high": "2207.55",
            "low": "2149.36",
            "close": "2165.79"
        },
        {
            "date": "2006-09-01",
            "open": "2140.52",
            "high": "2198.58",
            "low": "2139.57",
            "close": "2193.16"
        },
        {
            "date": "2006-08-25",
            "open": "2151.91",
            "high": "2162.68",
            "low": "2122.65",
            "close": "2140.29"
        },
        {
            "date": "2006-08-18",
            "open": "2073.01",
            "high": "2168.11",
            "low": "2067.69",
            "close": "2163.95"
        },
        {
            "date": "2006-08-11",
            "open": "2079.45",
            "high": "2097.76",
            "low": "2048.22",
            "close": "2057.71"
        },
        {
            "date": "2006-08-04",
            "open": "2087.86",
            "high": "2119.01",
            "low": "2052.75",
            "close": "2085.05"
        },
        {
            "date": "2006-07-28",
            "open": "2030.49",
            "high": "2094.95",
            "low": "2030.49",
            "close": "2094.14"
        },
        {
            "date": "2006-07-21",
            "open": "2034.76",
            "high": "2086.07",
            "low": "2012.78",
            "close": "2020.39"
        },
        {
            "date": "2006-07-14",
            "open": "2135.96",
            "high": "2142.36",
            "low": "2027.11",
            "close": "2037.35"
        },
        {
            "date": "2006-07-07",
            "open": "2177.91",
            "high": "2190.44",
            "low": "2126.64",
            "close": "2130.06"
        },
        {
            "date": "2006-06-30",
            "open": "2126.46",
            "high": "2183.48",
            "low": "2090.78",
            "close": "2172.09"
        },
        {
            "date": "2006-06-23",
            "open": "2136.6",
            "high": "2152.56",
            "low": "2103.77",
            "close": "2121.47"
        },
        {
            "date": "2006-06-16",
            "open": "2137.47",
            "high": "2147.91",
            "low": "2065.11",
            "close": "2129.95"
        },
        {
            "date": "2006-06-09",
            "open": "2212.35",
            "high": "2219.41",
            "low": "2100.43",
            "close": "2135.06"
        },
        {
            "date": "2006-06-02",
            "open": "2202.57",
            "high": "2233.88",
            "low": "2164.74",
            "close": "2219.41"
        },
        {
            "date": "2006-05-26",
            "open": "2178.15",
            "high": "2210.49",
            "low": "2135.81",
            "close": "2210.37"
        },
        {
            "date": "2006-05-19",
            "open": "2234.01",
            "high": "2245.18",
            "low": "2164.54",
            "close": "2193.88"
        },
        {
            "date": "2006-05-12",
            "open": "2342.41",
            "high": "2352.56",
            "low": "2243.32",
            "close": "2243.78"
        },
        {
            "date": "2006-05-05",
            "open": "2329.79",
            "high": "2344.37",
            "low": "2295.03",
            "close": "2342.57"
        },
        {
            "date": "2006-04-28",
            "open": "2338.78",
            "high": "2361.89",
            "low": "2315.12",
            "close": "2322.57"
        },
        {
            "date": "2006-04-21",
            "open": "2325.56",
            "high": "2375.54",
            "low": "2299.42",
            "close": "2342.86"
        },
        {
            "date": "2006-04-13",
            "open": "2340.39",
            "high": "2343.59",
            "low": "2302.19",
            "close": "2326.11"
        },
        {
            "date": "2006-04-07",
            "open": "2352.24",
            "high": "2375.45",
            "low": "2332.67",
            "close": "2339.02"
        },
        {
            "date": "2006-03-31",
            "open": "2312.47",
            "high": "2353.14",
            "low": "2299.56",
            "close": "2339.79"
        },
        {
            "date": "2006-03-24",
            "open": "2311.93",
            "high": "2332.95",
            "low": "2282.38",
            "close": "2312.82"
        },
        {
            "date": "2006-03-17",
            "open": "2269.44",
            "high": "2323.79",
            "low": "2263.68",
            "close": "2306.48"
        },
        {
            "date": "2006-03-10",
            "open": "2306.66",
            "high": "2309.51",
            "low": "2239.54",
            "close": "2262.04"
        },
        {
            "date": "2006-03-03",
            "open": "2291.48",
            "high": "2324.92",
            "low": "2276.74",
            "close": "2302.6"
        },
        {
            "date": "2006-02-24",
            "open": "2283.52",
            "high": "2293.74",
            "low": "2256.75",
            "close": "2287.04"
        },
        {
            "date": "2006-02-17",
            "open": "2252.04",
            "high": "2294.63",
            "low": "2232.68",
            "close": "2282.36"
        },
        {
            "date": "2006-02-10",
            "open": "2263.12",
            "high": "2284.52",
            "low": "2235.41",
            "close": "2261.88"
        },
        {
            "date": "2006-02-03",
            "open": "2306.24",
            "high": "2313.98",
            "low": "2255.99",
            "close": "2262.58"
        },
        {
            "date": "2006-01-27",
            "open": "2255.31",
            "high": "2314.36",
            "low": "2241.02",
            "close": "2304.23"
        },
        {
            "date": "2006-01-20",
            "open": "2302.56",
            "high": "2311.71",
            "low": "2245.2",
            "close": "2247.7"
        },
        {
            "date": "2006-01-13",
            "open": "2306.18",
            "high": "2332.92",
            "low": "2303.13",
            "close": "2317.04"
        },
        {
            "date": "2006-01-06",
            "open": "2216.53",
            "high": "2306.72",
            "low": "2189.91",
            "close": "2305.62"
        },
        {
            "date": "2005-12-30",
            "open": "2253.05",
            "high": "2259.68",
            "low": "2200.51",
            "close": "2205.32"
        },
        {
            "date": "2005-12-23",
            "open": "2254.64",
            "high": "2256.03",
            "low": "2213.52",
            "close": "2249.42"
        },
        {
            "date": "2005-12-16",
            "open": "2263.97",
            "high": "2271.85",
            "low": "2247.32",
            "close": "2252.48"
        },
        {
            "date": "2005-12-09",
            "open": "2269.07",
            "high": "2278.16",
            "low": "2233.74",
            "close": "2256.73"
        },
        {
            "date": "2005-12-02",
            "open": "2263.55",
            "high": "2273.61",
            "low": "2230.19",
            "close": "2273.37"
        },
        {
            "date": "2005-11-25",
            "open": "2226.62",
            "high": "2269.3",
            "low": "2219.25",
            "close": "2263.01"
        },
        {
            "date": "2005-11-18",
            "open": "2203.79",
            "high": "2234.3",
            "low": "2176.54",
            "close": "2227.07"
        },
        {
            "date": "2005-11-11",
            "open": "2174.25",
            "high": "2205.36",
            "low": "2162.65",
            "close": "2202.47"
        },
        {
            "date": "2005-11-04",
            "open": "2094.37",
            "high": "2172.68",
            "low": "2094.37",
            "close": "2169.43"
        },
        {
            "date": "2005-10-28",
            "open": "2089.51",
            "high": "2121.36",
            "low": "2063.81",
            "close": "2089.88"
        },
        {
            "date": "2005-10-21",
            "open": "2065.54",
            "high": "2096.43",
            "low": "2042.03",
            "close": "2082.21"
        },
        {
            "date": "2005-10-14",
            "open": "2091.68",
            "high": "2093.23",
            "low": "2025.58",
            "close": "2064.83"
        },
        {
            "date": "2005-10-07",
            "open": "2152.7",
            "high": "2167.0",
            "low": "2069.04",
            "close": "2090.35"
        },
        {
            "date": "2005-09-30",
            "open": "2127.9",
            "high": "2151.69",
            "low": "2107.7",
            "close": "2151.69"
        },
        {
            "date": "2005-09-23",
            "open": "2157.37",
            "high": "2162.14",
            "low": "2093.06",
            "close": "2116.84"
        },
        {
            "date": "2005-09-16",
            "open": "2176.47",
            "high": "2186.83",
            "low": "2142.73",
            "close": "2160.35"
        },
        {
            "date": "2005-09-09",
            "open": "2147.31",
            "high": "2177.23",
            "low": "2147.31",
            "close": "2175.51"
        },
        {
            "date": "2005-09-02",
            "open": "2112.44",
            "high": "2157.32",
            "low": "2112.25",
            "close": "2141.07"
        },
        {
            "date": "2005-08-26",
            "open": "2140.95",
            "high": "2156.13",
            "low": "2118.04",
            "close": "2120.77"
        },
        {
            "date": "2005-08-19",
            "open": "2153.71",
            "high": "2173.66",
            "low": "2133.08",
            "close": "2135.56"
        },
        {
            "date": "2005-08-12",
            "open": "2182.99",
            "high": "2185.91",
            "low": "2144.6",
            "close": "2156.9"
        },
        {
            "date": "2005-08-05",
            "open": "2191.49",
            "high": "2219.91",
            "low": "2175.91",
            "close": "2177.91"
        },
        {
            "date": "2005-07-29",
            "open": "2179.04",
            "high": "2201.39",
            "low": "2165.93",
            "close": "2184.83"
        },
        {
            "date": "2005-07-22",
            "open": "2151.84",
            "high": "2193.19",
            "low": "2144.78",
            "close": "2179.74"
        },
        {
            "date": "2005-07-15",
            "open": "2115.98",
            "high": "2164.18",
            "low": "2115.57",
            "close": "2156.78"
        },
        {
            "date": "2005-07-08",
            "open": "2052.1",
            "high": "2113.91",
            "low": "2050.3",
            "close": "2112.88"
        },
        {
            "date": "2005-07-01",
            "open": "2050.3",
            "high": "2076.16",
            "low": "2039.69",
            "close": "2057.37"
        },
        {
            "date": "2005-06-24",
            "open": "2081.05",
            "high": "2106.57",
            "low": "2050.76",
            "close": "2053.27"
        },
        {
            "date": "2005-06-17",
            "open": "2059.96",
            "high": "2098.53",
            "low": "2053.39",
            "close": "2090.11"
        },
        {
            "date": "2005-06-10",
            "open": "2072.36",
            "high": "2095.96",
            "low": "2052.96",
            "close": "2063.0"
        },
        {
            "date": "2005-06-03",
            "open": "2073.92",
            "high": "2097.8",
            "low": "2065.02",
            "close": "2071.43"
        },
        {
            "date": "2005-05-27",
            "open": "2045.69",
            "high": "2076.8",
            "low": "2041.95",
            "close": "2075.73"
        },
        {
            "date": "2005-05-20",
            "open": "1976.38",
            "high": "2046.42",
            "low": "1973.67",
            "close": "2046.42"
        },
        {
            "date": "2005-05-13",
            "open": "1967.74",
            "high": "1990.0",
            "low": "1943.89",
            "close": "1976.78"
        },
        {
            "date": "2005-05-06",
            "open": "1923.23",
            "high": "1973.5",
            "low": "1916.03",
            "close": "1967.35"
        },
        {
            "date": "2005-04-29",
            "open": "1942.02",
            "high": "1958.58",
            "low": "1889.83",
            "close": "1921.65"
        },
        {
            "date": "2005-04-22",
            "open": "1906.43",
            "high": "1962.41",
            "low": "1904.27",
            "close": "1932.19"
        },
        {
            "date": "2005-04-15",
            "open": "2004.16",
            "high": "2007.24",
            "low": "1906.71",
            "close": "1908.15"
        },
        {
            "date": "2005-04-08",
            "open": "1983.81",
            "high": "2021.82",
            "low": "1972.07",
            "close": "1999.35"
        },
        {
            "date": "2005-04-01",
            "open": "1998.76",
            "high": "2014.73",
            "low": "1968.58",
            "close": "1984.81"
        },
        {
            "date": "2005-03-24",
            "open": "2008.16",
            "high": "2017.66",
            "low": "1985.22",
            "close": "1991.06"
        },
        {
            "date": "2005-03-18",
            "open": "2043.64",
            "high": "2059.07",
            "low": "1999.98",
            "close": "2007.79"
        },
        {
            "date": "2005-03-11",
            "open": "2073.9",
            "high": "2100.57",
            "low": "2036.41",
            "close": "2041.6"
        },
        {
            "date": "2005-03-04",
            "open": "2058.28",
            "high": "2084.15",
            "low": "2038.77",
            "close": "2070.61"
        },
        {
            "date": "2005-02-25",
            "open": "2046.18",
            "high": "2065.4",
            "low": "2023.0",
            "close": "2065.4"
        },
        {
            "date": "2005-02-18",
            "open": "2076.75",
            "high": "2103.45",
            "low": "2056.2",
            "close": "2058.62"
        },
        {
            "date": "2005-02-11",
            "open": "2086.55",
            "high": "2095.64",
            "low": "2039.72",
            "close": "2076.66"
        },
        {
            "date": "2005-02-04",
            "open": "2053.47",
            "high": "2086.72",
            "low": "2049.25",
            "close": "2086.66"
        },
        {
            "date": "2005-01-28",
            "open": "2040.13",
            "high": "2055.13",
            "low": "2008.68",
            "close": "2035.83"
        },
        {
            "date": "2005-01-21",
            "open": "2081.86",
            "high": "2106.19",
            "low": "2032.88",
            "close": "2034.27"
        },
        {
            "date": "2005-01-14",
            "open": "2087.62",
            "high": "2111.43",
            "low": "2066.79",
            "close": "2087.91"
        },
        {
            "date": "2005-01-07",
            "open": "2184.75",
            "high": "2191.6",
            "low": "2076.69",
            "close": "2088.61"
        },
        {
            "date": "2004-12-31",
            "open": "2168.82",
            "high": "2185.56",
            "low": "2147.59",
            "close": "2175.44"
        },
        {
            "date": "2004-12-23",
            "open": "2142.21",
            "high": "2168.78",
            "low": "2124.22",
            "close": "2160.62"
        },
        {
            "date": "2004-12-17",
            "open": "2141.2",
            "high": "2171.27",
            "low": "2132.19",
            "close": "2135.2"
        },
        {
            "date": "2004-12-10",
            "open": "2145.43",
            "high": "2161.3",
            "low": "2097.86",
            "close": "2128.07"
        },
        {
            "date": "2004-12-03",
            "open": "2110.91",
            "high": "2164.63",
            "low": "2090.35",
            "close": "2147.96"
        },
        {
            "date": "2004-11-26",
            "open": "2066.34",
            "high": "2110.38",
            "low": "2052.8",
            "close": "2101.97"
        },
        {
            "date": "2004-11-19",
            "open": "2082.59",
            "high": "2112.18",
            "low": "2070.63",
            "close": "2070.63"
        },
        {
            "date": "2004-11-12",
            "open": "2038.22",
            "high": "2085.34",
            "low": "2032.37",
            "close": "2085.34"
        },
        {
            "date": "2004-11-05",
            "open": "1975.48",
            "high": "2046.92",
            "low": "1969.32",
            "close": "2038.94"
        },
        {
            "date": "2004-10-29",
            "open": "1911.08",
            "high": "1984.18",
            "low": "1905.49",
            "close": "1974.99"
        },
        {
            "date": "2004-10-22",
            "open": "1909.78",
            "high": "1957.48",
            "low": "1904.5",
            "close": "1915.14"
        },
        {
            "date": "2004-10-15",
            "open": "1924.41",
            "high": "1948.01",
            "low": "1899.33",
            "close": "1911.5"
        },
        {
            "date": "2004-10-08",
            "open": "1954.59",
            "high": "1971.04",
            "low": "1917.72",
            "close": "1919.97"
        },
        {
            "date": "2004-10-01",
            "open": "1871.16",
            "high": "1942.23",
            "low": "1852.59",
            "close": "1942.2"
        },
        {
            "date": "2004-09-24",
            "open": "1903.02",
            "high": "1925.85",
            "low": "1879.48",
            "close": "1879.48"
        },
        {
            "date": "2004-09-17",
            "open": "1900.17",
            "high": "1919.21",
            "low": "1892.08",
            "close": "1910.09"
        },
        {
            "date": "2004-09-10",
            "open": "1856.0",
            "high": "1895.78",
            "low": "1847.48",
            "close": "1894.31"
        },
        {
            "date": "2004-09-03",
            "open": "1855.78",
            "high": "1876.24",
            "low": "1819.62",
            "close": "1844.48"
        },
        {
            "date": "2004-08-27",
            "open": "1843.79",
            "high": "1866.25",
            "low": "1828.51",
            "close": "1862.09"
        },
        {
            "date": "2004-08-20",
            "open": "1759.58",
            "high": "1843.12",
            "low": "1759.58",
            "close": "1838.02"
        },
        {
            "date": "2004-08-13",
            "open": "1782.35",
            "high": "1808.7",
            "low": "1750.82",
            "close": "1757.22"
        },
        {
            "date": "2004-08-06",
            "open": "1874.93",
            "high": "1893.13",
            "low": "1775.57",
            "close": "1776.89"
        },
        {
            "date": "2004-07-30",
            "open": "1852.42",
            "high": "1896.31",
            "low": "1829.06",
            "close": "1887.36"
        },
        {
            "date": "2004-07-23",
            "open": "1889.06",
            "high": "1933.03",
            "low": "1846.55",
            "close": "1849.09"
        },
        {
            "date": "2004-07-16",
            "open": "1936.17",
            "high": "1945.17",
            "low": "1882.93",
            "close": "1883.15"
        },
        {
            "date": "2004-07-09",
            "open": "1994.7",
            "high": "1995.4",
            "low": "1934.57",
            "close": "1946.33"
        },
        {
            "date": "2004-07-02",
            "open": "2038.98",
            "high": "2055.65",
            "low": "1996.61",
            "close": "2006.66"
        },
        {
            "date": "2004-06-25",
            "open": "1990.82",
            "high": "2033.87",
            "low": "1964.53",
            "close": "2025.47"
        },
        {
            "date": "2004-06-18",
            "open": "1987.75",
            "high": "2006.58",
            "low": "1963.48",
            "close": "1986.73"
        },
        {
            "date": "2004-06-10",
            "open": "1991.67",
            "high": "2023.54",
            "low": "1988.89",
            "close": "1999.87"
        },
        {
            "date": "2004-06-04",
            "open": "1978.52",
            "high": "1998.32",
            "low": "1960.26",
            "close": "1978.62"
        },
        {
            "date": "2004-05-28",
            "open": "1924.87",
            "high": "1991.87",
            "low": "1913.73",
            "close": "1986.74"
        },
        {
            "date": "2004-05-21",
            "open": "1881.06",
            "high": "1936.04",
            "low": "1865.4",
            "close": "1912.09"
        },
        {
            "date": "2004-05-14",
            "open": "1904.73",
            "high": "1937.87",
            "low": "1878.77",
            "close": "1904.25"
        },
        {
            "date": "2004-05-07",
            "open": "1928.72",
            "high": "1969.97",
            "low": "1917.96",
            "close": "1917.96"
        },
        {
            "date": "2004-04-30",
            "open": "2052.25",
            "high": "2059.08",
            "low": "1919.39",
            "close": "1920.15"
        },
        {
            "date": "2004-04-23",
            "open": "1995.37",
            "high": "2051.75",
            "low": "1973.25",
            "close": "2049.77"
        },
        {
            "date": "2004-04-16",
            "open": "2057.64",
            "high": "2073.42",
            "low": "1982.14",
            "close": "1995.74"
        },
        {
            "date": "2004-04-08",
            "open": "2055.99",
            "high": "2079.12",
            "low": "2038.74",
            "close": "2052.88"
        },
        {
            "date": "2004-04-02",
            "open": "1975.43",
            "high": "2057.17",
            "low": "1975.43",
            "close": "2057.17"
        },
        {
            "date": "2004-03-26",
            "open": "1929.02",
            "high": "1976.76",
            "low": "1896.91",
            "close": "1960.02"
        },
        {
            "date": "2004-03-19",
            "open": "1977.78",
            "high": "1980.31",
            "low": "1927.69",
            "close": "1940.47"
        },
        {
            "date": "2004-03-12",
            "open": "2052.07",
            "high": "2058.25",
            "low": "1943.89",
            "close": "1984.73"
        },
        {
            "date": "2004-03-05",
            "open": "2036.92",
            "high": "2069.02",
            "low": "2020.29",
            "close": "2047.63"
        },
        {
            "date": "2004-02-27",
            "open": "2044.41",
            "high": "2045.1",
            "low": "1991.05",
            "close": "2029.82"
        },
        {
            "date": "2004-02-20",
            "open": "2068.42",
            "high": "2094.92",
            "low": "2022.79",
            "close": "2037.93"
        },
        {
            "date": "2004-02-13",
            "open": "2069.29",
            "high": "2091.22",
            "low": "2049.76",
            "close": "2053.56"
        },
        {
            "date": "2004-02-06",
            "open": "2072.13",
            "high": "2085.49",
            "low": "2012.79",
            "close": "2064.01"
        },
        {
            "date": "2004-01-30",
            "open": "2120.56",
            "high": "2153.83",
            "low": "2041.07",
            "close": "2066.15"
        },
        {
            "date": "2004-01-23",
            "open": "2149.03",
            "high": "2152.12",
            "low": "2108.45",
            "close": "2123.87"
        },
        {
            "date": "2004-01-16",
            "open": "2093.54",
            "high": "2140.47",
            "low": "2080.29",
            "close": "2140.46"
        },
        {
            "date": "2004-01-09",
            "open": "2020.78",
            "high": "2113.33",
            "low": "2020.78",
            "close": "2086.92"
        },
        {
            "date": "2004-01-02",
            "open": "1976.93",
            "high": "2022.37",
            "low": "1976.93",
            "close": "2006.68"
        },
        {
            "date": "2003-12-26",
            "open": "1946.19",
            "high": "1979.74",
            "low": "1941.62",
            "close": "1973.14"
        },
        {
            "date": "2003-12-19",
            "open": "1978.77",
            "high": "1979.78",
            "low": "1901.66",
            "close": "1951.02"
        },
        {
            "date": "2003-12-12",
            "open": "1937.48",
            "high": "1956.97",
            "low": "1887.46",
            "close": "1949.0"
        },
        {
            "date": "2003-12-05",
            "open": "1972.97",
            "high": "2000.92",
            "low": "1935.58",
            "close": "1937.82"
        },
        {
            "date": "2003-11-28",
            "open": "1907.29",
            "high": "1963.06",
            "low": "1907.29",
            "close": "1960.26"
        },
        {
            "date": "2003-11-21",
            "open": "1919.01",
            "high": "1926.0",
            "low": "1878.07",
            "close": "1893.88"
        },
        {
            "date": "2003-11-14",
            "open": "1972.1",
            "high": "1977.79",
            "low": "1923.5",
            "close": "1930.26"
        },
        {
            "date": "2003-11-07",
            "open": "1941.31",
            "high": "1992.27",
            "low": "1938.22",
            "close": "1970.74"
        },
        {
            "date": "2003-10-31",
            "open": "1876.03",
            "high": "1957.53",
            "low": "1873.62",
            "close": "1932.21"
        },
        {
            "date": "2003-10-24",
            "open": "1913.79",
            "high": "1944.34",
            "low": "1841.62",
            "close": "1865.59"
        },
        {
            "date": "2003-10-17",
            "open": "1924.06",
            "high": "1966.87",
            "low": "1910.24",
            "close": "1912.36"
        },
        {
            "date": "2003-10-10",
            "open": "1884.64",
            "high": "1936.93",
            "low": "1876.0",
            "close": "1915.31"
        },
        {
            "date": "2003-10-03",
            "open": "1801.55",
            "high": "1891.62",
            "low": "1783.46",
            "close": "1880.57"
        },
        {
            "date": "2003-09-26",
            "open": "1881.42",
            "high": "1904.13",
            "low": "1792.06",
            "close": "1792.07"
        },
        {
            "date": "2003-09-19",
            "open": "1857.12",
            "high": "1913.74",
            "low": "1843.79",
            "close": "1905.7"
        },
        {
            "date": "2003-09-12",
            "open": "1863.88",
            "high": "1888.65",
            "low": "1819.42",
            "close": "1855.03"
        },
        {
            "date": "2003-09-05",
            "open": "1817.92",
            "high": "1879.7",
            "low": "1804.3",
            "close": "1858.24"
        },
        {
            "date": "2003-08-29",
            "open": "1763.78",
            "high": "1813.82",
            "low": "1737.15",
            "close": "1810.45"
        },
        {
            "date": "2003-08-22",
            "open": "1707.17",
            "high": "1812.49",
            "low": "1706.93",
            "close": "1765.32"
        },
        {
            "date": "2003-08-15",
            "open": "1646.95",
            "high": "1705.33",
            "low": "1646.59",
            "close": "1702.01"
        },
        {
            "date": "2003-08-08",
            "open": "1714.84",
            "high": "1723.27",
            "low": "1640.88",
            "close": "1644.03"
        },
        {
            "date": "2003-08-01",
            "open": "1734.68",
            "high": "1757.37",
            "low": "1713.21",
            "close": "1715.62"
        },
        {
            "date": "2003-07-25",
            "open": "1706.15",
            "high": "1740.8",
            "low": "1675.18",
            "close": "1730.7"
        },
        {
            "date": "2003-07-18",
            "open": "1757.43",
            "high": "1776.1",
            "low": "1688.82",
            "close": "1708.5"
        },
        {
            "date": "2003-07-11",
            "open": "1685.41",
            "high": "1758.18",
            "low": "1685.41",
            "close": "1733.93"
        },
        {
            "date": "2003-07-03",
            "open": "1634.86",
            "high": "1683.77",
            "low": "1598.92",
            "close": "1663.46"
        },
        {
            "date": "2003-06-27",
            "open": "1642.33",
            "high": "1653.74",
            "low": "1598.25",
            "close": "1625.26"
        },
        {
            "date": "2003-06-20",
            "open": "1633.8",
            "high": "1686.1",
            "low": "1629.59",
            "close": "1644.72"
        },
        {
            "date": "2003-06-13",
            "open": "1623.0",
            "high": "1661.12",
            "low": "1597.32",
            "close": "1626.49"
        },
        {
            "date": "2003-06-06",
            "open": "1612.1",
            "high": "1684.06",
            "low": "1584.7",
            "close": "1627.42"
        },
        {
            "date": "2003-05-30",
            "open": "1504.87",
            "high": "1599.92",
            "low": "1504.22",
            "close": "1595.91"
        },
        {
            "date": "2003-05-23",
            "open": "1530.38",
            "high": "1536.04",
            "low": "1478.15",
            "close": "1510.09"
        },
        {
            "date": "2003-05-16",
            "open": "1518.52",
            "high": "1552.98",
            "low": "1512.72",
            "close": "1538.53"
        },
        {
            "date": "2003-05-09",
            "open": "1508.31",
            "high": "1531.82",
            "low": "1486.91",
            "close": "1520.15"
        },
        {
            "date": "2003-05-02",
            "open": "1437.86",
            "high": "1504.22",
            "low": "1435.35",
            "close": "1502.88"
        },
        {
            "date": "2003-04-25",
            "open": "1425.96",
            "high": "1468.08",
            "low": "1413.71",
            "close": "1434.54"
        },
        {
            "date": "2003-04-17",
            "open": "1361.35",
            "high": "1425.5",
            "low": "1359.32",
            "close": "1425.5"
        },
        {
            "date": "2003-04-11",
            "open": "1425.23",
            "high": "1430.11",
            "low": "1351.1",
            "close": "1358.85"
        },
        {
            "date": "2003-04-04",
            "open": "1351.61",
            "high": "1412.08",
            "low": "1336.61",
            "close": "1383.51"
        },
        {
            "date": "2003-03-28",
            "open": "1390.04",
            "high": "1400.14",
            "low": "1367.89",
            "close": "1369.6"
        },
        {
            "date": "2003-03-21",
            "open": "1329.95",
            "high": "1425.73",
            "low": "1326.28",
            "close": "1421.84"
        },
        {
            "date": "2003-03-14",
            "open": "1295.46",
            "high": "1352.84",
            "low": "1253.22",
            "close": "1340.33"
        },
        {
            "date": "2003-03-07",
            "open": "1344.21",
            "high": "1353.31",
            "low": "1280.72",
            "close": "1305.29"
        },
        {
            "date": "2003-02-28",
            "open": "1342.5",
            "high": "1343.09",
            "low": "1291.96",
            "close": "1337.52"
        },
        {
            "date": "2003-02-21",
            "open": "1319.99",
            "high": "1352.07",
            "low": "1316.04",
            "close": "1349.02"
        },
        {
            "date": "2003-02-14",
            "open": "1286.51",
            "high": "1315.04",
            "low": "1261.79",
            "close": "1310.17"
        },
        {
            "date": "2003-02-07",
            "open": "1324.74",
            "high": "1335.76",
            "low": "1278.54",
            "close": "1282.47"
        },
        {
            "date": "2003-01-31",
            "open": "1329.81",
            "high": "1363.31",
            "low": "1303.64",
            "close": "1320.91"
        },
        {
            "date": "2003-01-24",
            "open": "1380.43",
            "high": "1393.67",
            "low": "1340.22",
            "close": "1342.14"
        },
        {
            "date": "2003-01-17",
            "open": "1461.73",
            "high": "1467.35",
            "low": "1376.18",
            "close": "1376.19"
        },
        {
            "date": "2003-01-10",
            "open": "1390.19",
            "high": "1457.45",
            "low": "1390.09",
            "close": "1447.72"
        },
        {
            "date": "2003-01-03",
            "open": "1349.43",
            "high": "1389.44",
            "low": "1327.19",
            "close": "1387.08"
        },
        {
            "date": "2002-12-27",
            "open": "1359.92",
            "high": "1392.58",
            "low": "1346.65",
            "close": "1348.31"
        },
        {
            "date": "2002-12-20",
            "open": "1367.74",
            "high": "1408.16",
            "low": "1346.18",
            "close": "1363.05"
        },
        {
            "date": "2002-12-13",
            "open": "1411.4",
            "high": "1411.69",
            "low": "1362.42",
            "close": "1362.42"
        },
        {
            "date": "2002-12-06",
            "open": "1507.94",
            "high": "1521.44",
            "low": "1391.1",
            "close": "1422.44"
        },
        {
            "date": "2002-11-29",
            "open": "1470.64",
            "high": "1497.44",
            "low": "1441.12",
            "close": "1478.78"
        },
        {
            "date": "2002-11-22",
            "open": "1422.54",
            "high": "1475.35",
            "low": "1367.76",
            "close": "1468.74"
        },
        {
            "date": "2002-11-15",
            "open": "1355.1",
            "high": "1413.53",
            "low": "1319.07",
            "close": "1411.14"
        },
        {
            "date": "2002-11-08",
            "open": "1394.57",
            "high": "1420.03",
            "low": "1354.28",
            "close": "1359.28"
        },
        {
            "date": "2002-11-01",
            "open": "1345.72",
            "high": "1360.83",
            "low": "1279.19",
            "close": "1360.7"
        },
        {
            "date": "2002-10-25",
            "open": "1276.76",
            "high": "1331.33",
            "low": "1267.76",
            "close": "1331.13"
        },
        {
            "date": "2002-10-18",
            "open": "1198.5",
            "high": "1288.08",
            "low": "1193.42",
            "close": "1287.86"
        },
        {
            "date": "2002-10-11",
            "open": "1135.79",
            "high": "1220.12",
            "low": "1108.49",
            "close": "1210.47"
        },
        {
            "date": "2002-10-04",
            "open": "1187.48",
            "high": "1222.72",
            "low": "1135.27",
            "close": "1139.9"
        },
        {
            "date": "2002-09-27",
            "open": "1209.13",
            "high": "1239.62",
            "low": "1169.04",
            "close": "1199.16"
        },
        {
            "date": "2002-09-20",
            "open": "1286.85",
            "high": "1298.5",
            "low": "1216.19",
            "close": "1221.09"
        },
        {
            "date": "2002-09-13",
            "open": "1286.75",
            "high": "1347.27",
            "low": "1270.59",
            "close": "1291.4"
        },
        {
            "date": "2002-09-06",
            "open": "1302.67",
            "high": "1304.02",
            "low": "1251.0",
            "close": "1295.3"
        },
        {
            "date": "2002-08-30",
            "open": "1387.2",
            "high": "1396.4",
            "low": "1295.79",
            "close": "1314.85"
        },
        {
            "date": "2002-08-23",
            "open": "1362.29",
            "high": "1426.76",
            "low": "1359.14",
            "close": "1380.62"
        },
        {
            "date": "2002-08-16",
            "open": "1293.88",
            "high": "1368.69",
            "low": "1265.19",
            "close": "1361.01"
        },
        {
            "date": "2002-08-09",
            "open": "1243.38",
            "high": "1322.07",
            "low": "1205.68",
            "close": "1306.12"
        },
        {
            "date": "2002-08-02",
            "open": "1286.81",
            "high": "1354.48",
            "low": "1235.57",
            "close": "1247.92"
        },
        {
            "date": "2002-07-26",
            "open": "1309.84",
            "high": "1332.1",
            "low": "1192.42",
            "close": "1262.12"
        },
        {
            "date": "2002-07-19",
            "open": "1365.79",
            "high": "1426.28",
            "low": "1309.94",
            "close": "1319.15"
        },
        {
            "date": "2002-07-12",
            "open": "1439.85",
            "high": "1452.56",
            "low": "1323.59",
            "close": "1373.5"
        },
        {
            "date": "2002-07-05",
            "open": "1457.04",
            "high": "1459.84",
            "low": "1336.06",
            "close": "1448.36"
        },
        {
            "date": "2002-06-28",
            "open": "1429.56",
            "high": "1486.25",
            "low": "1375.53",
            "close": "1463.21"
        },
        {
            "date": "2002-06-21",
            "open": "1519.65",
            "high": "1567.99",
            "low": "1435.85",
            "close": "1440.96"
        },
        {
            "date": "2002-06-14",
            "open": "1536.98",
            "high": "1551.8",
            "low": "1445.44",
            "close": "1504.74"
        },
        {
            "date": "2002-06-07",
            "open": "1613.5",
            "high": "1621.5",
            "low": "1495.81",
            "close": "1535.48"
        },
        {
            "date": "2002-05-31",
            "open": "1670.35",
            "high": "1671.35",
            "low": "1607.3",
            "close": "1615.73"
        },
        {
            "date": "2002-05-24",
            "open": "1726.78",
            "high": "1726.89",
            "low": "1643.96",
            "close": "1661.49"
        },
        {
            "date": "2002-05-17",
            "open": "1611.26",
            "high": "1759.33",
            "low": "1602.6",
            "close": "1741.39"
        },
        {
            "date": "2002-05-10",
            "open": "1611.05",
            "high": "1696.35",
            "low": "1560.29",
            "close": "1600.85"
        },
        {
            "date": "2002-05-03",
            "open": "1668.52",
            "high": "1697.03",
            "low": "1605.97",
            "close": "1613.03"
        },
        {
            "date": "2002-04-26",
            "open": "1779.18",
            "high": "1779.18",
            "low": "1663.78",
            "close": "1663.89"
        },
        {
            "date": "2002-04-19",
            "open": "1761.95",
            "high": "1832.01",
            "low": "1740.61",
            "close": "1796.83"
        },
        {
            "date": "2002-04-12",
            "open": "1741.1",
            "high": "1795.62",
            "low": "1724.15",
            "close": "1756.19"
        },
        {
            "date": "2002-04-05",
            "open": "1834.59",
            "high": "1865.37",
            "low": "1769.95",
            "close": "1770.03"
        },
        {
            "date": "2002-03-28",
            "open": "1855.65",
            "high": "1863.05",
            "low": "1807.47",
            "close": "1845.35"
        },
        {
            "date": "2002-03-22",
            "open": "1882.73",
            "high": "1893.26",
            "low": "1825.99",
            "close": "1851.39"
        },
        {
            "date": "2002-03-15",
            "open": "1919.73",
            "high": "1946.23",
            "low": "1845.93",
            "close": "1868.3"
        },
        {
            "date": "2002-03-08",
            "open": "1799.68",
            "high": "1935.09",
            "low": "1789.72",
            "close": "1929.67"
        },
        {
            "date": "2002-03-01",
            "open": "1731.43",
            "high": "1802.89",
            "low": "1728.65",
            "close": "1802.74"
        },
        {
            "date": "2002-02-22",
            "open": "1790.94",
            "high": "1791.01",
            "low": "1696.55",
            "close": "1724.54"
        },
        {
            "date": "2002-02-15",
            "open": "1816.94",
            "high": "1877.74",
            "low": "1801.67",
            "close": "1805.2"
        },
        {
            "date": "2002-02-08",
            "open": "1907.58",
            "high": "1907.58",
            "low": "1772.15",
            "close": "1818.88"
        },
        {
            "date": "2002-02-01",
            "open": "1951.12",
            "high": "1959.05",
            "low": "1851.49",
            "close": "1911.24"
        },
        {
            "date": "2002-01-25",
            "open": "1946.87",
            "high": "1959.93",
            "low": "1879.24",
            "close": "1937.7"
        },
        {
            "date": "2002-01-18",
            "open": "2012.59",
            "high": "2018.42",
            "low": "1922.7",
            "close": "1930.34"
        },
        {
            "date": "2002-01-11",
            "open": "2075.24",
            "high": "2098.88",
            "low": "2018.68",
            "close": "2022.46"
        },
        {
            "date": "2002-01-04",
            "open": "1984.31",
            "high": "2077.89",
            "low": "1936.56",
            "close": "2059.38"
        },
        {
            "date": "2001-12-28",
            "open": "1946.84",
            "high": "2002.72",
            "low": "1942.07",
            "close": "1987.26"
        },
        {
            "date": "2001-12-21",
            "open": "1950.94",
            "high": "2010.91",
            "low": "1918.5",
            "close": "1945.83"
        },
        {
            "date": "2001-12-14",
            "open": "2007.67",
            "high": "2036.54",
            "low": "1934.6",
            "close": "1953.17"
        },
        {
            "date": "2001-12-07",
            "open": "1915.13",
            "high": "2065.69",
            "low": "1898.98",
            "close": "2021.26"
        },
        {
            "date": "2001-11-30",
            "open": "1914.53",
            "high": "1965.09",
            "low": "1887.97",
            "close": "1930.58"
        },
        {
            "date": "2001-11-23",
            "open": "1912.48",
            "high": "1934.7",
            "low": "1853.67",
            "close": "1903.2"
        },
        {
            "date": "2001-11-16",
            "open": "1826.25",
            "high": "1922.45",
            "low": "1782.48",
            "close": "1898.58"
        },
        {
            "date": "2001-11-09",
            "open": "1768.29",
            "high": "1888.39",
            "low": "1768.29",
            "close": "1828.48"
        },
        {
            "date": "2001-11-02",
            "open": "1763.42",
            "high": "1767.97",
            "low": "1646.3",
            "close": "1745.73"
        },
        {
            "date": "2001-10-26",
            "open": "1666.08",
            "high": "1792.87",
            "low": "1660.22",
            "close": "1768.96"
        },
        {
            "date": "2001-10-19",
            "open": "1684.04",
            "high": "1754.01",
            "low": "1628.24",
            "close": "1671.31"
        },
        {
            "date": "2001-10-12",
            "open": "1582.93",
            "high": "1707.43",
            "low": "1558.81",
            "close": "1703.4"
        },
        {
            "date": "2001-10-05",
            "open": "1491.45",
            "high": "1641.56",
            "low": "1458.41",
            "close": "1605.3"
        },
        {
            "date": "2001-09-28",
            "open": "1459.47",
            "high": "1528.33",
            "low": "1418.15",
            "close": "1498.8"
        },
        {
            "date": "2001-09-21",
            "open": "1613.83",
            "high": "1629.1",
            "low": "1387.06",
            "close": "1423.19"
        },
        {
            "date": "2001-09-10",
            "open": "1673.78",
            "high": "1702.12",
            "low": "1669.94",
            "close": "1695.38"
        },
        {
            "date": "2001-09-07",
            "open": "1802.29",
            "high": "1836.19",
            "low": "1676.42",
            "close": "1687.7"
        },
        {
            "date": "2001-08-31",
            "open": "1912.7",
            "high": "1933.94",
            "low": "1777.11",
            "close": "1805.43"
        },
        {
            "date": "2001-08-24",
            "open": "1866.29",
            "high": "1916.83",
            "low": "1817.7",
            "close": "1916.8"
        },
        {
            "date": "2001-08-17",
            "open": "1963.04",
            "high": "1998.59",
            "low": "1862.76",
            "close": "1867.01"
        },
        {
            "date": "2001-08-10",
            "open": "2047.86",
            "high": "2053.6",
            "low": "1915.99",
            "close": "1956.47"
        },
        {
            "date": "2001-08-03",
            "open": "2034.11",
            "high": "2103.16",
            "low": "2009.94",
            "close": "2066.33"
        },
        {
            "date": "2001-07-27",
            "open": "2043.84",
            "high": "2047.85",
            "low": "1939.28",
            "close": "2029.07"
        },
        {
            "date": "2001-07-20",
            "open": "2078.53",
            "high": "2091.68",
            "low": "2003.95",
            "close": "2029.37"
        },
        {
            "date": "2001-07-13",
            "open": "2010.97",
            "high": "2105.15",
            "low": "1934.67",
            "close": "2084.79"
        },
        {
            "date": "2001-07-06",
            "open": "2156.76",
            "high": "2181.05",
            "low": "2001.82",
            "close": "2004.16"
        },
        {
            "date": "2001-06-29",
            "open": "2054.34",
            "high": "2180.11",
            "low": "2017.34",
            "close": "2160.54"
        },
        {
            "date": "2001-06-22",
            "open": "2035.34",
            "high": "2077.43",
            "low": "1973.7",
            "close": "2034.84"
        },
        {
            "date": "2001-06-15",
            "open": "2205.41",
            "high": "2205.41",
            "low": "1992.39",
            "close": "2028.43"
        },
        {
            "date": "2001-06-08",
            "open": "2164.7",
            "high": "2264.58",
            "low": "2136.63",
            "close": "2215.1"
        },
        {
            "date": "2001-06-01",
            "open": "2239.92",
            "high": "2239.92",
            "low": "2077.98",
            "close": "2149.44"
        },
        {
            "date": "2001-05-25",
            "open": "2201.45",
            "high": "2328.05",
            "low": "2198.14",
            "close": "2251.03"
        },
        {
            "date": "2001-05-18",
            "open": "2105.36",
            "high": "2216.36",
            "low": "2052.41",
            "close": "2198.88"
        },
        {
            "date": "2001-05-11",
            "open": "2194.04",
            "high": "2215.37",
            "low": "2097.36",
            "close": "2107.43"
        },
        {
            "date": "2001-05-04",
            "open": "2113.11",
            "high": "2232.66",
            "low": "2088.61",
            "close": "2191.53"
        },
        {
            "date": "2001-04-27",
            "open": "2118.36",
            "high": "2118.77",
            "low": "2000.83",
            "close": "2075.68"
        },
        {
            "date": "2001-04-20",
            "open": "1934.7",
            "high": "2202.86",
            "low": "1869.34",
            "close": "2163.41"
        },
        {
            "date": "2001-04-12",
            "open": "1739.66",
            "high": "1961.57",
            "low": "1710.76",
            "close": "1961.43"
        },
        {
            "date": "2001-04-06",
            "open": "1835.22",
            "high": "1852.49",
            "low": "1619.58",
            "close": "1720.36"
        },
        {
            "date": "2001-03-30",
            "open": "1957.71",
            "high": "1979.75",
            "low": "1794.3",
            "close": "1840.26"
        },
        {
            "date": "2001-03-23",
            "open": "1901.45",
            "high": "1974.14",
            "low": "1794.21",
            "close": "1928.68"
        },
        {
            "date": "2001-03-16",
            "open": "2001.68",
            "high": "2030.73",
            "low": "1877.69",
            "close": "1890.91"
        },
        {
            "date": "2001-03-09",
            "open": "2142.75",
            "high": "2243.78",
            "low": "2041.78",
            "close": "2052.78"
        },
        {
            "date": "2001-03-02",
            "open": "2287.88",
            "high": "2309.73",
            "low": "2071.03",
            "close": "2117.63"
        },
        {
            "date": "2001-02-23",
            "open": "2439.57",
            "high": "2442.99",
            "low": "2156.29",
            "close": "2262.51"
        },
        {
            "date": "2001-02-16",
            "open": "2458.65",
            "high": "2593.09",
            "low": "2388.4",
            "close": "2425.38"
        },
        {
            "date": "2001-02-09",
            "open": "2639.65",
            "high": "2705.59",
            "low": "2455.87",
            "close": "2470.97"
        },
        {
            "date": "2001-02-02",
            "open": "2757.29",
            "high": "2872.47",
            "low": "2660.11",
            "close": "2660.5"
        },
        {
            "date": "2001-01-26",
            "open": "2759.1",
            "high": "2892.36",
            "low": "2686.65",
            "close": "2781.3"
        },
        {
            "date": "2001-01-19",
            "open": "2631.49",
            "high": "2841.25",
            "low": "2576.95",
            "close": "2770.38"
        },
        {
            "date": "2001-01-12",
            "open": "2388.72",
            "high": "2699.87",
            "low": "2299.65",
            "close": "2626.5"
        },
        {
            "date": "2001-01-05",
            "open": "2474.16",
            "high": "2644.8",
            "low": "2251.71",
            "close": "2407.65"
        },
        {
            "date": "2000-12-29",
            "open": "2518.29",
            "high": "2577.02",
            "low": "2436.19",
            "close": "2470.52"
        },
        {
            "date": "2000-12-22",
            "open": "2698.72",
            "high": "2726.2",
            "low": "2288.16",
            "close": "2517.02"
        },
        {
            "date": "2000-12-15",
            "open": "2936.6",
            "high": "3028.75",
            "low": "2596.03",
            "close": "2653.27"
        },
        {
            "date": "2000-12-08",
            "open": "2662.56",
            "high": "2929.95",
            "low": "2567.18",
            "close": "2917.43"
        },
        {
            "date": "2000-12-01",
            "open": "2979.93",
            "high": "2998.75",
            "low": "2523.04",
            "close": "2645.29"
        },
        {
            "date": "2000-11-24",
            "open": "2943.11",
            "high": "2949.5",
            "low": "2754.14",
            "close": "2904.38"
        },
        {
            "date": "2000-11-17",
            "open": "2956.09",
            "high": "3208.95",
            "low": "2859.39",
            "close": "3027.19"
        },
        {
            "date": "2000-11-10",
            "open": "3469.35",
            "high": "3480.01",
            "low": "3028.92",
            "close": "3028.99"
        },
        {
            "date": "2000-11-03",
            "open": "3243.88",
            "high": "3468.59",
            "low": "3149.24",
            "close": "3451.58"
        },
        {
            "date": "2000-10-27",
            "open": "3483.38",
            "high": "3526.71",
            "low": "3081.36",
            "close": "3278.36"
        },
        {
            "date": "2000-10-20",
            "open": "3315.48",
            "high": "3535.11",
            "low": "3026.11",
            "close": "3483.14"
        },
        {
            "date": "2000-10-13",
            "open": "3352.15",
            "high": "3383.4",
            "low": "3054.55",
            "close": "3316.77"
        },
        {
            "date": "2000-10-06",
            "open": "3714.48",
            "high": "3714.48",
            "low": "3314.91",
            "close": "3361.01"
        },
        {
            "date": "2000-09-29",
            "open": "3852.53",
            "high": "3868.11",
            "low": "3622.66",
            "close": "3672.82"
        },
        {
            "date": "2000-09-22",
            "open": "3838.63",
            "high": "3913.87",
            "low": "3614.66",
            "close": "3803.76"
        },
        {
            "date": "2000-09-15",
            "open": "3961.16",
            "high": "4008.46",
            "low": "3794.29",
            "close": "3835.23"
        },
        {
            "date": "2000-09-08",
            "open": "4205.94",
            "high": "4206.51",
            "low": "3977.47",
            "close": "3978.41"
        },
        {
            "date": "2000-09-01",
            "open": "4049.18",
            "high": "4259.87",
            "low": "4048.01",
            "close": "4234.33"
        },
        {
            "date": "2000-08-25",
            "open": "3966.23",
            "high": "4083.12",
            "low": "3902.11",
            "close": "4042.68"
        },
        {
            "date": "2000-08-18",
            "open": "3804.69",
            "high": "3980.26",
            "low": "3767.37",
            "close": "3930.34"
        },
        {
            "date": "2000-08-11",
            "open": "3819.38",
            "high": "3936.46",
            "low": "3686.86",
            "close": "3789.47"
        },
        {
            "date": "2000-08-04",
            "open": "3692.43",
            "high": "3846.98",
            "low": "3521.14",
            "close": "3787.36"
        },
        {
            "date": "2000-07-28",
            "open": "4109.65",
            "high": "4125.8",
            "low": "3642.28",
            "close": "3663.0"
        },
        {
            "date": "2000-07-21",
            "open": "4243.55",
            "high": "4289.06",
            "low": "4047.43",
            "close": "4094.45"
        },
        {
            "date": "2000-07-14",
            "open": "3993.62",
            "high": "4252.22",
            "low": "3936.75",
            "close": "4246.18"
        },
        {
            "date": "2000-07-07",
            "open": "3950.59",
            "high": "4054.05",
            "low": "3820.34",
            "close": "4023.2"
        },
        {
            "date": "2000-06-30",
            "open": "3884.65",
            "high": "3974.48",
            "low": "3838.85",
            "close": "3966.11"
        },
        {
            "date": "2000-06-23",
            "open": "3818.65",
            "high": "4073.73",
            "low": "3818.65",
            "close": "3845.34"
        },
        {
            "date": "2000-06-16",
            "open": "3892.05",
            "high": "3892.05",
            "low": "3695.35",
            "close": "3860.56"
        },
        {
            "date": "2000-06-09",
            "open": "3773.24",
            "high": "3893.67",
            "low": "3725.87",
            "close": "3874.84"
        },
        {
            "date": "2000-06-02",
            "open": "3286.54",
            "high": "3814.5",
            "low": "3286.54",
            "close": "3813.38"
        },
        {
            "date": "2000-05-26",
            "open": "3390.95",
            "high": "3390.95",
            "low": "3042.66",
            "close": "3205.11"
        },
        {
            "date": "2000-05-19",
            "open": "3533.21",
            "high": "3729.12",
            "low": "3381.73",
            "close": "3390.4"
        },
        {
            "date": "2000-05-12",
            "open": "3758.46",
            "high": "3765.22",
            "low": "3367.06",
            "close": "3529.06"
        },
        {
            "date": "2000-05-05",
            "open": "3930.18",
            "high": "3982.38",
            "low": "3592.79",
            "close": "3816.82"
        },
        {
            "date": "2000-04-28",
            "open": "3466.69",
            "high": "3873.85",
            "low": "3345.25",
            "close": "3860.66"
        },
        {
            "date": "2000-04-20",
            "open": "3232.94",
            "high": "3851.56",
            "low": "3227.04",
            "close": "3643.88"
        },
        {
            "date": "2000-04-14",
            "open": "4475.2",
            "high": "4475.2",
            "low": "3265.98",
            "close": "3321.29"
        },
        {
            "date": "2000-04-07",
            "open": "4494.89",
            "high": "4572.84",
            "low": "3649.11",
            "close": "4446.45"
        },
        {
            "date": "2000-03-31",
            "open": "4994.42",
            "high": "5022.23",
            "low": "4355.69",
            "close": "4572.83"
        },
        {
            "date": "2000-03-24",
            "open": "4812.14",
            "high": "5078.86",
            "low": "4467.53",
            "close": "4963.03"
        },
        {
            "date": "2000-03-17",
            "open": "4879.03",
            "high": "5027.73",
            "low": "4455.1",
            "close": "4798.13"
        },
        {
            "date": "2000-03-10",
            "open": "4935.65",
            "high": "5132.52",
            "low": "4722.14",
            "close": "5048.62"
        },
        {
            "date": "2000-03-03",
            "open": "4575.07",
            "high": "4914.79",
            "low": "4466.42",
            "close": "4914.79"
        },
        {
            "date": "2000-02-25",
            "open": "4432.83",
            "high": "4662.93",
            "low": "4291.01",
            "close": "4590.5"
        },
        {
            "date": "2000-02-18",
            "open": "4434.38",
            "high": "4564.45",
            "low": "4291.1",
            "close": "4411.74"
        },
        {
            "date": "2000-02-11",
            "open": "4274.03",
            "high": "4489.79",
            "low": "4244.74",
            "close": "4395.45"
        },
        {
            "date": "2000-02-04",
            "open": "3873.84",
            "high": "4294.84",
            "low": "3748.03",
            "close": "4244.14"
        },
        {
            "date": "2000-01-28",
            "open": "4290.38",
            "high": "4303.15",
            "low": "3856.23",
            "close": "3887.07"
        },
        {
            "date": "2000-01-21",
            "open": "4059.65",
            "high": "4238.0",
            "low": "4053.21",
            "close": "4235.4"
        },
        {
            "date": "2000-01-14",
            "open": "4002.23",
            "high": "4091.95",
            "low": "3834.53",
            "close": "4064.27"
        },
        {
            "date": "2000-01-07",
            "open": "4186.19",
            "high": "4192.19",
            "low": "3711.09",
            "close": "3882.62"
        },
        {
            "date": "1999-12-31",
            "open": "4001.9",
            "high": "4090.61",
            "low": "3902.35",
            "close": "4069.31"
        },
        {
            "date": "1999-12-23",
            "open": "3782.06",
            "high": "4001.63",
            "low": "3747.79",
            "close": "3969.44"
        },
        {
            "date": "1999-12-17",
            "open": "3624.67",
            "high": "3796.8",
            "low": "3503.7",
            "close": "3753.06"
        },
        {
            "date": "1999-12-10",
            "open": "3531.24",
            "high": "3647.55",
            "low": "3507.72",
            "close": "3620.24"
        },
        {
            "date": "1999-12-03",
            "open": "3458.13",
            "high": "3553.56",
            "low": "3321.57",
            "close": "3520.63"
        },
        {
            "date": "1999-11-26",
            "open": "3399.06",
            "high": "3469.35",
            "low": "3320.67",
            "close": "3447.81"
        },
        {
            "date": "1999-11-19",
            "open": "3230.26",
            "high": "3373.0",
            "low": "3214.58",
            "close": "3369.25"
        },
        {
            "date": "1999-11-12",
            "open": "3072.04",
            "high": "3222.99",
            "low": "3068.86",
            "close": "3221.15"
        },
        {
            "date": "1999-11-05",
            "open": "2970.93",
            "high": "3118.06",
            "low": "2967.63",
            "close": "3102.29"
        },
        {
            "date": "1999-10-29",
            "open": "2813.29",
            "high": "2978.63",
            "low": "2768.87",
            "close": "2966.43"
        },
        {
            "date": "1999-10-22",
            "open": "2726.3",
            "high": "2843.6",
            "low": "2632.01",
            "close": "2816.52"
        },
        {
            "date": "1999-10-15",
            "open": "2890.73",
            "high": "2923.32",
            "low": "2704.28",
            "close": "2731.83"
        },
        {
            "date": "1999-10-08",
            "open": "2751.54",
            "high": "2886.59",
            "low": "2747.69",
            "close": "2886.57"
        },
        {
            "date": "1999-10-01",
            "open": "2781.42",
            "high": "2794.16",
            "low": "2694.74",
            "close": "2736.85"
        },
        {
            "date": "1999-09-24",
            "open": "2877.53",
            "high": "2890.72",
            "low": "2684.7",
            "close": "2740.41"
        },
        {
            "date": "1999-09-17",
            "open": "2879.78",
            "high": "2888.83",
            "low": "2756.03",
            "close": "2869.62"
        },
        {
            "date": "1999-09-10",
            "open": "2840.12",
            "high": "2897.53",
            "low": "2806.6",
            "close": "2887.06"
        },
        {
            "date": "1999-09-03",
            "open": "2763.83",
            "high": "2843.11",
            "low": "2671.67",
            "close": "2843.11"
        },
        {
            "date": "1999-08-27",
            "open": "2670.7",
            "high": "2819.9",
            "low": "2670.7",
            "close": "2758.9"
        },
        {
            "date": "1999-08-20",
            "open": "2644.67",
            "high": "2683.15",
            "low": "2612.28",
            "close": "2648.33"
        },
        {
            "date": "1999-08-13",
            "open": "2562.05",
            "high": "2637.82",
            "low": "2442.22",
            "close": "2637.81"
        },
        {
            "date": "1999-08-06",
            "open": "2638.31",
            "high": "2670.81",
            "low": "2474.41",
            "close": "2547.97"
        },
        {
            "date": "1999-07-30",
            "open": "2656.3",
            "high": "2709.76",
            "low": "2619.08",
            "close": "2638.49"
        },
        {
            "date": "1999-07-23",
            "open": "2874.61",
            "high": "2874.92",
            "low": "2668.43",
            "close": "2692.4"
        },
        {
            "date": "1999-07-16",
            "open": "2805.08",
            "high": "2871.9",
            "low": "2755.84",
            "close": "2864.48"
        },
        {
            "date": "1999-07-09",
            "open": "2760.01",
            "high": "2793.26",
            "low": "2724.37",
            "close": "2793.07"
        },
        {
            "date": "1999-07-02",
            "open": "2568.47",
            "high": "2741.02",
            "low": "2554.95",
            "close": "2741.02"
        },
        {
            "date": "1999-06-25",
            "open": "2578.2",
            "high": "2642.36",
            "low": "2542.36",
            "close": "2552.65"
        },
        {
            "date": "1999-06-18",
            "open": "2453.23",
            "high": "2564.44",
            "low": "2397.12",
            "close": "2563.44"
        },
        {
            "date": "1999-06-11",
            "open": "2490.83",
            "high": "2534.48",
            "low": "2442.87",
            "close": "2447.88"
        },
        {
            "date": "1999-06-04",
            "open": "2467.51",
            "high": "2478.34",
            "low": "2364.59",
            "close": "2478.34"
        },
        {
            "date": "1999-05-28",
            "open": "2529.3",
            "high": "2529.3",
            "low": "2339.12",
            "close": "2470.52"
        },
        {
            "date": "1999-05-21",
            "open": "2517.26",
            "high": "2587.33",
            "low": "2494.51",
            "close": "2520.14"
        },
        {
            "date": "1999-05-14",
            "open": "2516.84",
            "high": "2632.74",
            "low": "2500.74",
            "close": "2527.86"
        },
        {
            "date": "1999-05-07",
            "open": "2546.33",
            "high": "2557.21",
            "low": "2430.65",
            "close": "2503.62"
        },
        {
            "date": "1999-04-30",
            "open": "2617.09",
            "high": "2677.76",
            "low": "2488.4",
            "close": "2542.85"
        },
        {
            "date": "1999-04-23",
            "open": "2501.71",
            "high": "2603.1",
            "low": "2329.87",
            "close": "2590.69"
        },
        {
            "date": "1999-04-16",
            "open": "2530.99",
            "high": "2630.52",
            "low": "2443.02",
            "close": "2484.04"
        },
        {
            "date": "1999-04-09",
            "open": "2523.98",
            "high": "2599.2",
            "low": "2511.39",
            "close": "2593.05"
        },
        {
            "date": "1999-04-01",
            "open": "2442.59",
            "high": "2520.63",
            "low": "2440.81",
            "close": "2493.37"
        },
        {
            "date": "1999-03-26",
            "open": "2428.39",
            "high": "2445.72",
            "low": "2305.64",
            "close": "2419.17"
        },
        {
            "date": "1999-03-19",
            "open": "2392.54",
            "high": "2480.63",
            "low": "2375.83",
            "close": "2421.27"
        },
        {
            "date": "1999-03-12",
            "open": "2357.32",
            "high": "2437.39",
            "low": "2353.74",
            "close": "2381.53"
        },
        {
            "date": "1999-03-05",
            "open": "2286.83",
            "high": "2339.21",
            "low": "2235.19",
            "close": "2337.11"
        },
        {
            "date": "1999-02-26",
            "open": "2293.33",
            "high": "2405.29",
            "low": "2275.6",
            "close": "2288.03"
        },
        {
            "date": "1999-02-19",
            "open": "2361.22",
            "high": "2368.41",
            "low": "2224.21",
            "close": "2283.6"
        },
        {
            "date": "1999-02-12",
            "open": "2405.31",
            "high": "2414.98",
            "low": "2289.9",
            "close": "2321.89"
        },
        {
            "date": "1999-02-05",
            "open": "2522.38",
            "high": "2533.44",
            "low": "2346.82",
            "close": "2373.62"
        },
        {
            "date": "1999-01-29",
            "open": "2363.48",
            "high": "2506.68",
            "low": "2328.74",
            "close": "2505.89"
        },
        {
            "date": "1999-01-22",
            "open": "2390.93",
            "high": "2474.38",
            "low": "2303.82",
            "close": "2338.88"
        },
        {
            "date": "1999-01-15",
            "open": "2373.97",
            "high": "2396.3",
            "low": "2206.19",
            "close": "2348.2"
        },
        {
            "date": "1999-01-08",
            "open": "2207.54",
            "high": "2369.55",
            "low": "2193.13",
            "close": "2344.41"
        },
        {
            "date": "1998-12-31",
            "open": "2178.24",
            "high": "2200.63",
            "low": "2160.93",
            "close": "2192.69"
        },
        {
            "date": "1998-12-24",
            "open": "2107.24",
            "high": "2172.57",
            "low": "2104.19",
            "close": "2163.03"
        },
        {
            "date": "1998-12-18",
            "open": "2013.43",
            "high": "2086.14",
            "low": "1962.06",
            "close": "2086.14"
        },
        {
            "date": "1998-12-11",
            "open": "2009.98",
            "high": "2060.98",
            "low": "2004.99",
            "close": "2029.31"
        },
        {
            "date": "1998-12-04",
            "open": "2023.66",
            "high": "2025.04",
            "low": "1924.15",
            "close": "2003.16"
        },
        {
            "date": "1998-11-27",
            "open": "1937.82",
            "high": "2016.52",
            "low": "1937.23",
            "close": "2016.44"
        },
        {
            "date": "1998-11-20",
            "open": "1868.44",
            "high": "1935.65",
            "low": "1766.27",
            "close": "1928.21"
        },
        {
            "date": "1998-11-13",
            "open": "1857.65",
            "high": "1891.02",
            "low": "1843.37",
            "close": "1847.99"
        },
        {
            "date": "1998-11-06",
            "open": "1783.71",
            "high": "1857.51",
            "low": "1779.76",
            "close": "1856.56"
        },
        {
            "date": "1998-10-30",
            "open": "1706.18",
            "high": "1781.39",
            "low": "1695.8",
            "close": "1771.39"
        },
        {
            "date": "1998-10-23",
            "open": "1618.14",
            "high": "1710.56",
            "low": "1614.29",
            "close": "1693.86"
        },
        {
            "date": "1998-10-16",
            "open": "1528.49",
            "high": "1634.35",
            "low": "1500.67",
            "close": "1620.95"
        },
        {
            "date": "1998-10-09",
            "open": "1591.17",
            "high": "1591.25",
            "low": "1357.09",
            "close": "1492.49"
        },
        {
            "date": "1998-10-02",
            "open": "1757.9",
            "high": "1769.57",
            "low": "1569.24",
            "close": "1614.98"
        },
        {
            "date": "1998-09-25",
            "open": "1630.11",
            "high": "1768.04",
            "low": "1615.88",
            "close": "1743.59"
        },
        {
            "date": "1998-09-18",
            "open": "1660.31",
            "high": "1693.64",
            "low": "1637.59",
            "close": "1663.77"
        },
        {
            "date": "1998-09-11",
            "open": "1623.95",
            "high": "1680.71",
            "low": "1568.66",
            "close": "1641.64"
        },
        {
            "date": "1998-09-04",
            "open": "1646.75",
            "high": "1654.49",
            "low": "1477.06",
            "close": "1566.52"
        },
        {
            "date": "1998-08-28",
            "open": "1803.77",
            "high": "1817.93",
            "low": "1624.13",
            "close": "1639.68"
        },
        {
            "date": "1998-08-21",
            "open": "1784.91",
            "high": "1873.65",
            "low": "1767.11",
            "close": "1797.61"
        },
        {
            "date": "1998-08-14",
            "open": "1847.21",
            "high": "1850.01",
            "low": "1775.56",
            "close": "1790.19"
        },
        {
            "date": "1998-08-07",
            "open": "1869.72",
            "high": "1870.65",
            "low": "1751.42",
            "close": "1846.77"
        },
        {
            "date": "1998-07-31",
            "open": "1916.31",
            "high": "1937.93",
            "low": "1872.22",
            "close": "1872.39"
        },
        {
            "date": "1998-07-24",
            "open": "2013.48",
            "high": "2028.06",
            "low": "1909.75",
            "close": "1930.99"
        },
        {
            "date": "1998-07-17",
            "open": "1948.32",
            "high": "2009.64",
            "low": "1946.63",
            "close": "2008.76"
        },
        {
            "date": "1998-07-10",
            "open": "1898.63",
            "high": "1947.41",
            "low": "1893.31",
            "close": "1943.04"
        },
        {
            "date": "1998-07-02",
            "open": "1880.59",
            "high": "1914.46",
            "low": "1878.87",
            "close": "1894.0"
        },
        {
            "date": "1998-06-26",
            "open": "1782.56",
            "high": "1894.71",
            "low": "1777.49",
            "close": "1869.53"
        },
        {
            "date": "1998-06-19",
            "open": "1726.57",
            "high": "1786.89",
            "low": "1715.19",
            "close": "1781.29"
        },
        {
            "date": "1998-06-12",
            "open": "1783.47",
            "high": "1801.04",
            "low": "1715.87",
            "close": "1745.05"
        },
        {
            "date": "1998-06-05",
            "open": "1770.37",
            "high": "1782.92",
            "low": "1741.69",
            "close": "1782.92"
        },
        {
            "date": "1998-05-29",
            "open": "1813.53",
            "high": "1817.92",
            "low": "1742.05",
            "close": "1778.87"
        },
        {
            "date": "1998-05-22",
            "open": "1838.53",
            "high": "1851.99",
            "low": "1797.16",
            "close": "1805.0"
        },
        {
            "date": "1998-05-15",
            "open": "1870.01",
            "high": "1878.35",
            "low": "1839.21",
            "close": "1846.77"
        },
        {
            "date": "1998-05-08",
            "open": "1880.12",
            "high": "1890.44",
            "low": "1832.17",
            "close": "1864.37"
        },
        {
            "date": "1998-05-01",
            "open": "1842.57",
            "high": "1874.83",
            "low": "1804.48",
            "close": "1873.44"
        },
        {
            "date": "1998-04-24",
            "open": "1869.01",
            "high": "1921.1",
            "low": "1860.83",
            "close": "1868.96"
        },
        {
            "date": "1998-04-17",
            "open": "1824.07",
            "high": "1866.73",
            "low": "1810.26",
            "close": "1866.6"
        },
        {
            "date": "1998-04-09",
            "open": "1859.24",
            "high": "1860.34",
            "low": "1788.89",
            "close": "1820.24"
        },
        {
            "date": "1998-04-03",
            "open": "1823.79",
            "high": "1861.09",
            "low": "1814.65",
            "close": "1855.4"
        },
        {
            "date": "1998-03-27",
            "open": "1784.95",
            "high": "1840.83",
            "low": "1784.21",
            "close": "1823.62"
        },
        {
            "date": "1998-03-20",
            "open": "1779.41",
            "high": "1806.05",
            "low": "1769.96",
            "close": "1789.16"
        },
        {
            "date": "1998-03-13",
            "open": "1747.94",
            "high": "1780.73",
            "low": "1725.16",
            "close": "1771.66"
        },
        {
            "date": "1998-03-06",
            "open": "1778.72",
            "high": "1781.07",
            "low": "1708.48",
            "close": "1753.49"
        },
        {
            "date": "1998-02-27",
            "open": "1744.21",
            "high": "1783.53",
            "low": "1735.57",
            "close": "1770.51"
        },
        {
            "date": "1998-02-20",
            "open": "1721.02",
            "high": "1731.84",
            "low": "1701.66",
            "close": "1728.13"
        },
        {
            "date": "1998-02-13",
            "open": "1699.92",
            "high": "1714.63",
            "low": "1686.33",
            "close": "1710.42"
        },
        {
            "date": "1998-02-06",
            "open": "1640.06",
            "high": "1700.99",
            "low": "1640.06",
            "close": "1694.35"
        },
        {
            "date": "1998-01-30",
            "open": "1578.33",
            "high": "1629.28",
            "low": "1556.91",
            "close": "1619.36"
        },
        {
            "date": "1998-01-23",
            "open": "1567.8",
            "high": "1590.48",
            "low": "1567.8",
            "close": "1575.93"
        },
        {
            "date": "1998-01-16",
            "open": "1482.01",
            "high": "1564.84",
            "low": "1466.43",
            "close": "1562.88"
        },
        {
            "date": "1998-01-09",
            "open": "1585.77",
            "high": "1602.51",
            "low": "1497.95",
            "close": "1503.22"
        },
        {
            "date": "1998-01-02",
            "open": "1521.79",
            "high": "1581.53",
            "low": "1521.67",
            "close": "1581.53"
        },
        {
            "date": "1997-12-26",
            "open": "1533.46",
            "high": "1544.27",
            "low": "1497.88",
            "close": "1511.38"
        },
        {
            "date": "1997-12-19",
            "open": "1540.41",
            "high": "1568.54",
            "low": "1486.51",
            "close": "1524.74"
        },
        {
            "date": "1997-12-12",
            "open": "1639.39",
            "high": "1652.65",
            "low": "1533.79",
            "close": "1536.58"
        },
        {
            "date": "1997-12-05",
            "open": "1608.56",
            "high": "1633.91",
            "low": "1591.05",
            "close": "1633.9"
        },
        {
            "date": "1997-11-28",
            "open": "1612.94",
            "high": "1613.15",
            "low": "1580.27",
            "close": "1600.55"
        },
        {
            "date": "1997-11-21",
            "open": "1601.95",
            "high": "1637.26",
            "low": "1594.13",
            "close": "1620.75"
        },
        {
            "date": "1997-11-14",
            "open": "1609.77",
            "high": "1616.58",
            "low": "1526.85",
            "close": "1583.51"
        },
        {
            "date": "1997-11-07",
            "open": "1609.62",
            "high": "1644.42",
            "low": "1587.31",
            "close": "1602.4"
        },
        {
            "date": "1997-10-31",
            "open": "1633.92",
            "high": "1633.92",
            "low": "1465.84",
            "close": "1593.61"
        },
        {
            "date": "1997-10-24",
            "open": "1675.16",
            "high": "1717.02",
            "low": "1643.1",
            "close": "1650.92"
        },
        {
            "date": "1997-10-17",
            "open": "1744.88",
            "high": "1747.85",
            "low": "1646.04",
            "close": "1666.85"
        },
        {
            "date": "1997-10-10",
            "open": "1722.39",
            "high": "1748.62",
            "low": "1716.8",
            "close": "1739.03"
        },
        {
            "date": "1997-10-03",
            "open": "1685.3",
            "high": "1725.85",
            "low": "1680.8",
            "close": "1715.87"
        },
        {
            "date": "1997-09-26",
            "open": "1684.31",
            "high": "1702.49",
            "low": "1677.57",
            "close": "1682.24"
        },
        {
            "date": "1997-09-19",
            "open": "1649.76",
            "high": "1686.45",
            "low": "1634.89",
            "close": "1680.36"
        },
        {
            "date": "1997-09-12",
            "open": "1641.72",
            "high": "1658.75",
            "low": "1620.86",
            "close": "1649.33"
        },
        {
            "date": "1997-09-05",
            "open": "1595.07",
            "high": "1639.72",
            "low": "1595.07",
            "close": "1635.77"
        },
        {
            "date": "1997-08-29",
            "open": "1601.11",
            "high": "1610.96",
            "low": "1572.58",
            "close": "1587.32"
        },
        {
            "date": "1997-08-22",
            "open": "1563.45",
            "high": "1628.7",
            "low": "1545.5",
            "close": "1598.69"
        },
        {
            "date": "1997-08-15",
            "open": "1599.16",
            "high": "1601.15",
            "low": "1562.02",
            "close": "1562.03"
        },
        {
            "date": "1997-08-08",
            "open": "1593.09",
            "high": "1638.32",
            "low": "1586.86",
            "close": "1598.52"
        },
        {
            "date": "1997-08-01",
            "open": "1573.09",
            "high": "1598.71",
            "low": "1558.11",
            "close": "1594.33"
        },
        {
            "date": "1997-07-25",
            "open": "1548.1",
            "high": "1578.03",
            "low": "1530.56",
            "close": "1569.58"
        },
        {
            "date": "1997-07-18",
            "open": "1506.97",
            "high": "1581.45",
            "low": "1506.95",
            "close": "1547.99"
        },
        {
            "date": "1997-07-11",
            "open": "1472.61",
            "high": "1503.19",
            "low": "1466.8",
            "close": "1502.62"
        },
        {
            "date": "1997-07-03",
            "open": "1439.47",
            "high": "1469.08",
            "low": "1432.34",
            "close": "1467.61"
        },
        {
            "date": "1997-06-27",
            "open": "1444.84",
            "high": "1467.19",
            "low": "1433.72",
            "close": "1438.15"
        },
        {
            "date": "1997-06-20",
            "open": "1423.74",
            "high": "1453.39",
            "low": "1422.3",
            "close": "1447.1"
        },
        {
            "date": "1997-06-13",
            "open": "1410.69",
            "high": "1426.62",
            "low": "1394.4",
            "close": "1423.03"
        },
        {
            "date": "1997-06-06",
            "open": "1407.07",
            "high": "1408.05",
            "low": "1375.45",
            "close": "1404.84"
        },
        {
            "date": "1997-05-30",
            "open": "1388.0",
            "high": "1413.79",
            "low": "1353.89",
            "close": "1400.32"
        },
        {
            "date": "1997-05-23",
            "open": "1343.32",
            "high": "1389.75",
            "low": "1336.0",
            "close": "1389.72"
        },
        {
            "date": "1997-05-16",
            "open": "1339.05",
            "high": "1353.98",
            "low": "1328.4",
            "close": "1340.73"
        },
        {
            "date": "1997-05-09",
            "open": "1311.7",
            "high": "1342.73",
            "low": "1311.14",
            "close": "1335.05"
        },
        {
            "date": "1997-05-02",
            "open": "1211.87",
            "high": "1305.38",
            "low": "1204.25",
            "close": "1305.33"
        },
        {
            "date": "1997-04-25",
            "open": "1221.98",
            "high": "1242.16",
            "low": "1194.39",
            "close": "1209.29"
        },
        {
            "date": "1997-04-18",
            "open": "1209.04",
            "high": "1232.68",
            "low": "1199.93",
            "close": "1222.57"
        },
        {
            "date": "1997-04-11",
            "open": "1245.83",
            "high": "1267.05",
            "low": "1206.9",
            "close": "1206.9"
        },
        {
            "date": "1997-04-04",
            "open": "1211.28",
            "high": "1236.73",
            "low": "1196.22",
            "close": "1236.73"
        }
    ]
}