{
    "symbol": "SPX",
    "name": "S&P 500 INDEX",
    "interval": "weekly",
    "data": [
        {
            "date": "2026-09-04",
            "open": "7697.52",
            "high": "7756.76",
            "low": "7611.2",
            "close": "7718.6"
        },
        {
            "date": "2026-08-28",
            "open": "7663.38",
            "high": "7771.48",
            "low": "7638.17",
            "close": "7711.76"
        },
        {
            "date": "2026-08-21",
            "open": "7790.68",
            "high": "7790.68",
            "low": "7639.01",
            "close": "7674.37"
        },
        {
            "date": "2026-08-14",
            "open": "7751.74",
            "high": "7816.7",
            "low": "7717.25",
            "close": "7785.76"
        },
        {
            "date": "2026-08-07",
            "open": "7504.78",
            "high": "7793.68",
            "low": "7504.78",
            "close": "7757.64"
        },
        {
            "date": "2026-07-31",
            "open": "7464.2",
            "high": "7512.04",
            "low": "7313.92",
            "close": "7489.72"
        },
        {
            "date": "2026-07-24",
            "open": "7489.18",
            "high": "7525.94",
            "low": "7376.0",
            "close": "7411.98"
        },
        {
            "date": "2026-07-17",
            "open": "7547.53",
            "high": "7581.5",
            "low": "7431.26",
            "close": "7457.69"
        },
        {
            "date": "2026-07-10",
            "open": "7506.96",
            "high": "7579.93",
            "low": "7421.82",
            "close": "7575.39"
        },
        {
            "date": "2026-07-02",
            "open": "7391.88",
            "high": "7540.75",
            "low": "7348.88",
            "close": "7483.24"
        },
        {
            "date": "2026-06-26",
            "open": "7500.44",
            "high": "7530.01",
            "low": "7294.18",
            "close": "7354.02"
        },
        {
            "date": "2026-06-18",
            "open": "7516.75",
            "high": "7577.92",
            "low": "7402.61",
            "close": "7500.58"
        },
        {
            "date": "2026-06-12",
            "open": "7440.57",
            "high": "7483.15",
            "low": "7237.85",
            "close": "7431.46"
        },
        {
            "date": "2026-06-05",
            "open": "7582.29",
            "high": "7620.9",
            "low": "7368.63",
            "close": "7383.74"
        },
        {
            "date": "2026-05-29",
            "open": "7511.79",
            "high": "7599.38",
            "low": "7499.72",
            "close": "7580.06"
        },
        {
            "date": "2026-05-22",
            "open": "7415.07",
            "high": "7506.32",
            "low": "7333.68",
            "close": "7473.47"
        },
        {
            "date": "2026-05-15",
            "open": "7385.31",
            "high": "7517.12",
            "low": "7338.54",
            "close": "7408.5"
        },
        {
            "date": "2026-05-08",
            "open": "7228.38",
            "high": "7401.5",
            "low": "7174.12",
            "close": "7398.93"
        },
        {
            "date": "2026-05-01",
            "open": "7152.72",
            "high": "7272.52",
            "low": "7107.86",
            "close": "7230.12"
        },
        {
            "date": "2026-04-24",
            "open": "7117.05",
            "high": "7168.59",
            "low": "7046.55",
            "close": "7165.08"
        },
        {
            "date": "2026-04-17",
            "open": "6806.47",
            "high": "7147.52",
            "low": "6790.02",
            "close": "7126.06"
        },
        {
            "date": "2026-04-10",
            "open": "6587.66",
            "high": "6845.77",
            "low": "6534.55",
            "close": "6816.89"
        },
        {
            "date": "2026-04-02",
            "open": "6403.37",
            "high": "6609.67",
            "low": "6316.91",
            "close": "6582.69"
        },
        {
            "date": "2026-03-27",
            "open": "6574.96",
            "high": "6651.62",
            "low": "6356.08",
            "close": "6368.85"
        },
        {
            "date": "2026-03-20",
            "open": "6674.37",
            "high": "6754.3",
            "low": "6473.52",
            "close": "6506.48"
        },
        {
            "date": "2026-03-13",
            "open": "6699.8",
            "high": "6845.08",
            "low": "6623.92",
            "close": "6632.19"
        },
        {
            "date": "2026-03-06",
            "open": "6824.36",
            "high": "6901.01",
            "low": "6710.42",
            "close": "6740.02"
        },
        {
            "date": "2026-02-27",
            "open": "6901.25",
            "high": "6952.51",
            "low": "6815.43",
            "close": "6878.88"
        },
        {
            "date": "2026-02-20",
            "open": "6819.86",
            "high": "6915.86",
            "low": "6775.5",
            "close": "6909.51"
        },
        {
            "date": "2026-02-13",
            "open": "6917.26",
            "high": "6993.48",
            "low": "6794.55",
            "close": "6836.17"
        },
        {
            "date": "2026-02-06",
            "open": "6916.64",
            "high": "6993.08",
            "low": "6780.13",
            "close": "6932.3"
        },
        {
            "date": "2026-01-30",
            "open": "6923.23",
            "high": "7002.28",
            "low": "6870.8",
            "close": "6939.03"
        },
        {
            "date": "2026-01-23",
            "open": "6865.24",
            "high": "6934.75",
            "low": "6789.05",
            "close": "6915.61"
        },
        {
            "date": "2026-01-16",
            "open": "6944.12",
            "high": "6986.33",
            "low": "6885.74",
            "close": "6940.01"
        },
        {
            "date": "2026-01-09",
            "open": "6892.19",
            "high": "6978.36",
            "low": "6891.56",
            "close": "6966.28"
        },
        {
            "date": "2026-01-02",
            "open": "6903.6",
            "high": "6920.21",
            "low": "6824.31",
            "close": "6858.47"
        },
        {
            "date": "2025-12-26",
            "open": "6865.21",
            "high": "6945.77",
            "low": "6855.74",
            "close": "6929.94"
        },
        {
            "date": "2025-12-19",
            "open": "6860.19",
            "high": "6861.59",
            "low": "6720.43",
            "close": "6834.78"
        },
        {
            "date": "2025-12-12",
            "open": "6875.2",
            "high": "6903.46",
            "low": "6801.79",
            "close": "6827.41"
        },
        {
            "date": "2025-12-05",
            "open": "6812.3",
            "high": "6895.78",
            "low": "6799.94",
            "close": "6870.4"
        },
        {
            "date": "2025-11-28",
            "open": "6636.54",
            "high": "6850.86",
            "low": "6630.7",
            "close": "6849.09"
        },
        {
            "date": "2025-11-21",
            "open": "6713.61",
            "high": "6770.35",
            "low": "6521.92",
            "close": "6603.0"
        },
        {
            "date": "2025-11-14",
            "open": "6785.36",
            "high": "6869.91",
            "low": "6646.87",
            "close": "6734.11"
        },
        {
            "date": "2025-11-07",
            "open": "6882.32",
            "high": "6882.32",
            "low": "6631.44",
            "close": "6728.8"
        },
        {
            "date": "2025-10-31",
            "open": "6845.46",
            "high": "6920.34",
            "low": "6814.26",
            "close": "6840.2"
        },
        {
            "date": "2025-10-24",
            "open": "6690.05",
            "high": "6807.11",
            "low": "6655.69",
            "close": "6791.73"
        },
        {
            "date": "2025-10-17",
            "open": "6622.53",
            "high": "6724.12",
            "low": "6555.07",
            "close": "6664.01"
        },
        {
            "date": "2025-10-10",
            "open": "6733.86",
            "high": "6764.58",
            "low": "6550.78",
            "close": "6552.5"
        },
        {
            "date": "2025-10-03",
            "open": "6661.58",
            "high": "6750.87",
            "low": "6641.0",
            "close": "6715.79"
        },
        {
            "date": "2025-09-26",
            "open": "6654.28",
            "high": "6699.52",
            "low": "6569.22",
            "close": "6643.7"
        },
        {
            "date": "2025-09-19",
            "open": "6603.49",
            "high": "6671.82",
            "low": "6551.15",
            "close": "6664.36"
        },
        {
            "date": "2025-09-12",
            "open": "6498.09",
            "high": "6600.21",
            "low": "6483.08",
            "close": "6584.29"
        },
        {
            "date": "2025-09-05",
            "open": "6401.51",
            "high": "6532.65",
            "low": "6360.58",
            "close": "6481.5"
        },
        {
            "date": "2025-08-29",
            "open": "6457.67",
            "high": "6508.23",
            "low": "6429.21",
            "close": "6460.26"
        },
        {
            "date": "2025-08-22",
            "open": "6445.02",
            "high": "6478.89",
            "low": "6343.86",
            "close": "6466.91"
        },
        {
            "date": "2025-08-15",
            "open": "6389.67",
            "high": "6481.34",
            "low": "6364.06",
            "close": "6449.8"
        },
        {
            "date": "2025-08-08",
            "open": "6271.71",
            "high": "6395.16",
            "low": "6271.71",
            "close": "6389.45"
        },
        {
            "date": "2025-08-01",
            "open": "6397.69",
            "high": "6427.02",
            "low": "6212.69",
            "close": "6238.01"
        },
        {
            "date": "2025-07-25",
            "open": "6304.74",
            "high": "6395.82",
            "low": "6281.71",
            "close": "6388.64"
        },
        {
            "date": "2025-07-18",
            "open": "6255.15",
            "high": "6315.61",
            "low": "6201.59",
            "close": "6296.79"
        },
        {
            "date": "2025-07-11",
            "open": "6259.04",
            "high": "6290.22",
            "low": "6201.0",
            "close": "6259.75"
        },
        {
            "date": "2025-07-03",
            "open": "6193.36",
            "high": "6284.65",
            "low": "6174.97",
            "close": "6279.35"
        },
        {
            "date": "2025-06-27",
            "open": "5969.67",
            "high": "6187.68",
            "low": "5943.23",
            "close": "6173.1"
        },
        {
            "date": "2025-06-20",
            "open": "6004.0",
            "high": "6050.83",
            "low": "5952.56",
            "close": "5967.84"
        },
        {
            "date": "2025-06-13",
            "open": "6004.63",
            "high": "6059.4",
            "low": "5963.21",
            "close": "5976.97"
        },
        {
            "date": "2025-06-06",
            "open": "5896.68",
            "high": "6016.87",
            "low": "5861.43",
            "close": "6000.36"
        },
        {
            "date": "2025-05-30",
            "open": "5854.07",
            "high": "5943.13",
            "low": "5843.66",
            "close": "5911.69"
        },
        {
            "date": "2025-05-23",
            "open": "5902.88",
            "high": "5968.61",
            "low": "5767.41",
            "close": "5802.82"
        },
        {
            "date": "2025-05-16",
            "open": "5807.2",
            "high": "5958.62",
            "low": "5786.08",
            "close": "5958.38"
        },
        {
            "date": "2025-05-09",
            "open": "5655.32",
            "high": "5720.1",
            "low": "5578.64",
            "close": "5659.91"
        },
        {
            "date": "2025-05-02",
            "open": "5529.22",
            "high": "5700.7",
            "low": "5433.24",
            "close": "5686.67"
        },
        {
            "date": "2025-04-25",
            "open": "5232.94",
            "high": "5528.11",
            "low": "5101.63",
            "close": "5525.21"
        },
        {
            "date": "2025-04-17",
            "open": "5441.96",
            "high": "5459.46",
            "low": "5220.79",
            "close": "5282.7"
        },
        {
            "date": "2025-04-11",
            "open": "4953.79",
            "high": "5481.34",
            "low": "4835.04",
            "close": "5363.36"
        },
        {
            "date": "2025-04-04",
            "open": "5527.91",
            "high": "5695.31",
            "low": "5069.9",
            "close": "5074.08"
        },
        {
            "date": "2025-03-28",
            "open": "5718.08",
            "high": "5786.95",
            "low": "5572.42",
            "close": "5580.94"
        },
        {
            "date": "2025-03-21",
            "open": "5635.6",
            "high": "5715.33",
            "low": "5597.76",
            "close": "5667.56"
        },
        {
            "date": "2025-03-14",
            "open": "5705.37",
            "high": "5705.37",
            "low": "5504.65",
            "close": "5638.94"
        },
        {
            "date": "2025-03-07",
            "open": "5968.33",
            "high": "5986.09",
            "low": "5666.29",
            "close": "5770.2"
        },
        {
            "date": "2025-02-28",
            "open": "6026.69",
            "high": "6043.65",
            "low": "5837.66",
            "close": "5954.5"
        },
        {
            "date": "2025-02-21",
            "open": "6121.6",
            "high": "6147.43",
            "low": "6008.56",
            "close": "6013.13"
        },
        {
            "date": "2025-02-14",
            "open": "6046.4",
            "high": "6127.47",
            "low": "6003.0",
            "close": "6114.63"
        },
        {
            "date": "2025-02-07",
            "open": "5969.65",
            "high": "6101.28",
            "low": "5923.93",
            "close": "6025.99"
        },
        {
            "date": "2025-01-31",
            "open": "5969.04",
            "high": "6120.91",
            "low": "5962.92",
            "close": "6040.53"
        },
        {
            "date": "2025-01-24",
            "open": "6014.12",
            "high": "6128.18",
            "low": "6006.88",
            "close": "6101.24"
        },
        {
            "date": "2025-01-17",
            "open": "5782.02",
            "high": "6014.96",
            "low": "5773.31",
            "close": "5996.66"
        },
        {
            "date": "2025-01-10",
            "open": "5982.81",
            "high": "6021.04",
            "low": "5807.78",
            "close": "5827.04"
        },
        {
            "date": "2025-01-03",
            "open": "5920.67",
            "high": "5949.34",
            "low": "5829.53",
            "close": "5942.47"
        },
        {
            "date": "2024-12-27",
            "open": "5940.25",
            "high": "6049.75",
            "low": "5902.57",
            "close": "5970.84"
        },
        {
            "date": "2024-12-20",
            "open": "6063.79",
            "high": "6085.19",
            "low": "5832.3",
            "close": "5930.85"
        },
        {
            "date": "2024-12-13",
            "open": "6083.01",
            "high": "6092.59",
            "low": "6029.89",
            "close": "6051.09"
        },
        {
            "date": "2024-12-06",
            "open": "6040.11",
            "high": "6099.97",
            "low": "6033.39",
            "close": "6090.27"
        },
        {
            "date": "2024-11-29",
            "open": "5992.28",
            "high": "6044.17",
            "low": "5963.91",
            "close": "6032.38"
        },
        {
            "date": "2024-11-22",
            "open": "5874.17",
            "high": "5972.9",
            "low": "5855.29",
            "close": "5969.34"
        },
        {
            "date": "2024-11-15",
            "open": "6008.86",
            "high": "6017.31",
            "low": "5853.01",
            "close": "5870.62"
        },
        {
            "date": "2024-11-08",
            "open": "5725.15",
            "high": "6012.45",
            "low": "5696.51",
            "close": "5995.54"
        },
        {
            "date": "2024-11-01",
            "open": "5833.93",
            "high": "5850.94",
            "low": "5702.86",
            "close": "5728.8"
        },
        {
            "date": "2024-10-25",
            "open": "5857.82",
            "high": "5866.92",
            "low": "5762.41",
            "close": "5808.12"
        },
        {
            "date": "2024-10-18",
            "open": "5829.81",
            "high": "5878.46",
            "low": "5804.48",
            "close": "5864.67"
        },
        {
            "date": "2024-10-11",
            "open": "5737.8",
            "high": "5822.13",
            "low": "5686.85",
            "close": "5815.03"
        },
        {
            "date": "2024-10-04",
            "open": "5726.52",
            "high": "5765.14",
            "low": "5674.0",
            "close": "5751.07"
        },
        {
            "date": "2024-09-27",
            "open": "5711.9",
            "high": "5767.37",
            "low": "5698.99",
            "close": "5738.17"
        },
        {
            "date": "2024-09-20",
            "open": "5615.21",
            "high": "5733.57",
            "low": "5604.53",
            "close": "5702.55"
        },
        {
            "date": "2024-09-13",
            "open": "5442.07",
            "high": "5636.27",
            "low": "5406.96",
            "close": "5626.02"
        },
        {
            "date": "2024-09-06",
            "open": "5623.89",
            "high": "5623.89",
            "low": "5402.62",
            "close": "5408.42"
        },
        {
            "date": "2024-08-30",
            "open": "5639.66",
            "high": "5651.62",
            "low": "5560.95",
            "close": "5648.4"
        },
        {
            "date": "2024-08-23",
            "open": "5557.23",
            "high": "5643.22",
            "low": "5550.74",
            "close": "5634.61"
        },
        {
            "date": "2024-08-16",
            "open": "5351.88",
            "high": "5561.98",
            "low": "5324.37",
            "close": "5554.25"
        },
        {
            "date": "2024-08-09",
            "open": "5151.14",
            "high": "5358.67",
            "low": "5119.26",
            "close": "5344.16"
        },
        {
            "date": "2024-08-02",
            "open": "5476.55",
            "high": "5566.16",
            "low": "5302.03",
            "close": "5346.56"
        },
        {
            "date": "2024-07-26",
            "open": "5544.54",
            "high": "5585.34",
            "low": "5390.95",
            "close": "5459.1"
        },
        {
            "date": "2024-07-19",
            "open": "5638.16",
            "high": "5669.67",
            "low": "5497.04",
            "close": "5505.0"
        },
        {
            "date": "2024-07-12",
            "open": "5572.75",
            "high": "5655.56",
            "low": "5562.51",
            "close": "5615.35"
        },
        {
            "date": "2024-07-05",
            "open": "5471.08",
            "high": "5570.33",
            "low": "5446.53",
            "close": "5567.19"
        },
        {
            "date": "2024-06-28",
            "open": "5459.58",
            "high": "5523.64",
            "low": "5446.56",
            "close": "5460.48"
        },
        {
            "date": "2024-06-21",
            "open": "5431.11",
            "high": "5505.53",
            "low": "5420.4",
            "close": "5464.62"
        },
        {
            "date": "2024-06-14",
            "open": "5341.22",
            "high": "5447.25",
            "low": "5327.25",
            "close": "5431.6"
        },
        {
            "date": "2024-06-07",
            "open": "5297.15",
            "high": "5375.08",
            "low": "5234.32",
            "close": "5346.99"
        },
        {
            "date": "2024-05-31",
            "open": "5315.91",
            "high": "5315.91",
            "low": "5191.68",
            "close": "5277.51"
        },
        {
            "date": "2024-05-24",
            "open": "5305.35",
            "high": "5341.88",
            "low": "5256.93",
            "close": "5304.72"
        },
        {
            "date": "2024-05-17",
            "open": "5233.08",
            "high": "5325.49",
            "low": "5211.16",
            "close": "5303.27"
        },
        {
            "date": "2024-05-10",
            "open": "5142.42",
            "high": "5239.66",
            "low": "5142.42",
            "close": "5222.68"
        },
        {
            "date": "2024-05-03",
            "open": "5114.13",
            "high": "5139.12",
            "low": "5011.05",
            "close": "5127.79"
        },
        {
            "date": "2024-04-26",
            "open": "4987.33",
            "high": "5114.62",
            "low": "4969.4",
            "close": "5099.96"
        },
        {
            "date": "2024-04-19",
            "open": "5149.67",
            "high": "5168.43",
            "low": "4953.56",
            "close": "4967.23"
        },
        {
            "date": "2024-04-12",
            "open": "5211.37",
            "high": "5224.81",
            "low": "5107.94",
            "close": "5123.41"
        },
        {
            "date": "2024-04-05",
            "open": "5257.97",
            "high": "5263.95",
            "low": "5146.06",
            "close": "5204.34"
        },
        {
            "date": "2024-03-28",
            "open": "5219.52",
            "high": "5264.85",
            "low": "5203.42",
            "close": "5254.35"
        },
        {
            "date": "2024-03-22",
            "open": "5154.77",
            "high": "5261.1",
            "low": "5131.59",
            "close": "5234.18"
        },
        {
            "date": "2024-03-15",
            "open": "5111.96",
            "high": "5179.87",
            "low": "5091.14",
            "close": "5117.09"
        },
        {
            "date": "2024-03-08",
            "open": "5130.99",
            "high": "5189.26",
            "low": "5056.82",
            "close": "5123.69"
        },
        {
            "date": "2024-03-01",
            "open": "5093.0",
            "high": "5140.33",
            "low": "5057.29",
            "close": "5137.08"
        },
        {
            "date": "2024-02-23",
            "open": "4989.32",
            "high": "5111.06",
            "low": "4946.0",
            "close": "5088.8"
        },
        {
            "date": "2024-02-16",
            "open": "5026.83",
            "high": "5048.39",
            "low": "4920.31",
            "close": "5005.57"
        },
        {
            "date": "2024-02-09",
            "open": "4957.19",
            "high": "5030.06",
            "low": "4918.09",
            "close": "5026.61"
        },
        {
            "date": "2024-02-02",
            "open": "4892.95",
            "high": "4975.29",
            "low": "4845.15",
            "close": "4958.61"
        },
        {
            "date": "2024-01-26",
            "open": "4853.42",
            "high": "4906.69",
            "low": "4844.05",
            "close": "4890.97"
        },
        {
            "date": "2024-01-19",
            "open": "4772.35",
            "high": "4842.07",
            "low": "4714.82",
            "close": "4839.81"
        },
        {
            "date": "2024-01-12",
            "open": "4703.7",
            "high": "4802.4",
            "low": "4699.82",
            "close": "4783.83"
        },
        {
            "date": "2024-01-05",
            "open": "4745.2",
            "high": "4754.33",
            "low": "4682.11",
            "close": "4697.24"
        },
        {
            "date": "2023-12-29",
            "open": "4758.86",
            "high": "4793.3",
            "low": "4751.99",
            "close": "4769.83"
        },
        {
            "date": "2023-12-22",
            "open": "4725.58",
            "high": "4778.01",
            "low": "4697.82",
            "close": "4754.63"
        },
        {
            "date": "2023-12-15",
            "open": "4593.39",
            "high": "4738.57",
            "low": "4593.39",
            "close": "4719.19"
        },
        {
            "date": "2023-12-08",
            "open": "4564.37",
            "high": "4609.23",
            "low": "4546.5",
            "close": "4604.37"
        },
        {
            "date": "2023-12-01",
            "open": "4554.86",
            "high": "4599.39",
            "low": "4537.24",
            "close": "4594.63"
        },
        {
            "date": "2023-11-24",
            "open": "4511.7",
            "high": "4568.43",
            "low": "4510.36",
            "close": "4559.34"
        },
        {
            "date": "2023-11-17",
            "open": "4406.66",
            "high": "4521.17",
            "low": "4393.82",
            "close": "4514.02"
        },
        {
            "date": "2023-11-10",
            "open": "4364.27",
            "high": "4418.03",
            "low": "4343.94",
            "close": "4415.24"
        },
        {
            "date": "2023-11-03",
            "open": "4139.39",
            "high": "4373.62",
            "low": "4132.94",
            "close": "4358.34"
        },
        {
            "date": "2023-10-27",
            "open": "4210.4",
            "high": "4259.38",
            "low": "4103.78",
            "close": "4117.37"
        },
        {
            "date": "2023-10-20",
            "open": "4342.37",
            "high": "4393.57",
            "low": "4223.03",
            "close": "4224.16"
        },
        {
            "date": "2023-10-13",
            "open": "4289.02",
            "high": "4385.85",
            "low": "4283.79",
            "close": "4327.78"
        },
        {
            "date": "2023-10-06",
            "open": "4284.52",
            "high": "4324.1",
            "low": "4216.45",
            "close": "4308.5"
        },
        {
            "date": "2023-09-29",
            "open": "4309.74",
            "high": "4338.51",
            "low": "4238.63",
            "close": "4288.05"
        },
        {
            "date": "2023-09-22",
            "open": "4445.19",
            "high": "4466.36",
            "low": "4316.49",
            "close": "4320.06"
        },
        {
            "date": "2023-09-15",
            "open": "4480.95",
            "high": "4511.99",
            "low": "4447.21",
            "close": "4450.32"
        },
        {
            "date": "2023-09-08",
            "open": "4510.24",
            "high": "4514.29",
            "low": "4430.46",
            "close": "4457.49"
        },
        {
            "date": "2023-09-01",
            "open": "4425.89",
            "high": "4541.25",
            "low": "4414.98",
            "close": "4515.77"
        },
        {
            "date": "2023-08-25",
            "open": "4380.95",
            "high": "4458.3",
            "low": "4356.29",
            "close": "4405.71"
        },
        {
            "date": "2023-08-18",
            "open": "4457.92",
            "high": "4490.33",
            "low": "4335.31",
            "close": "4369.71"
        },
        {
            "date": "2023-08-11",
            "open": "4492.54",
            "high": "4527.37",
            "low": "4443.98",
            "close": "4464.05"
        },
        {
            "date": "2023-08-04",
            "open": "4584.75",
            "high": "4594.22",
            "low": "4474.55",
            "close": "4478.03"
        },
        {
            "date": "2023-07-28",
            "open": "4542.89",
            "high": "4607.07",
            "low": "4528.56",
            "close": "4582.23"
        },
        {
            "date": "2023-07-21",
            "open": "4508.41",
            "high": "4578.43",
            "low": "4504.9",
            "close": "4536.34"
        },
        {
            "date": "2023-07-14",
            "open": "4394.32",
            "high": "4527.76",
            "low": "4389.92",
            "close": "4505.42"
        },
        {
            "date": "2023-07-07",
            "open": "4449.45",
            "high": "4456.46",
            "low": "4385.05",
            "close": "4398.95"
        },
        {
            "date": "2023-06-30",
            "open": "4345.07",
            "high": "4458.48",
            "low": "4328.08",
            "close": "4450.38"
        },
        {
            "date": "2023-06-23",
            "open": "4395.74",
            "high": "4400.15",
            "low": "4341.34",
            "close": "4348.33"
        },
        {
            "date": "2023-06-16",
            "open": "4308.22",
            "high": "4448.47",
            "low": "4304.37",
            "close": "4409.59"
        },
        {
            "date": "2023-06-09",
            "open": "4282.95",
            "high": "4322.62",
            "low": "4261.07",
            "close": "4298.86"
        },
        {
            "date": "2023-06-02",
            "open": "4226.38",
            "high": "4290.67",
            "low": "4166.15",
            "close": "4282.37"
        },
        {
            "date": "2023-05-26",
            "open": "4189.76",
            "high": "4212.87",
            "low": "4103.98",
            "close": "4205.45"
        },
        {
            "date": "2023-05-19",
            "open": "4126.8",
            "high": "4212.91",
            "low": "4109.86",
            "close": "4191.98"
        },
        {
            "date": "2023-05-12",
            "open": "4137.41",
            "high": "4154.28",
            "low": "4098.92",
            "close": "4124.08"
        },
        {
            "date": "2023-05-05",
            "open": "4167.44",
            "high": "4186.92",
            "low": "4048.28",
            "close": "4136.25"
        },
        {
            "date": "2023-04-28",
            "open": "4132.29",
            "high": "4170.06",
            "low": "4049.35",
            "close": "4169.48"
        },
        {
            "date": "2023-04-21",
            "open": "4137.5",
            "high": "4169.48",
            "low": "4113.86",
            "close": "4133.52"
        },
        {
            "date": "2023-04-14",
            "open": "4084.78",
            "high": "4163.19",
            "low": "4072.55",
            "close": "4137.64"
        },
        {
            "date": "2023-04-06",
            "open": "4102.32",
            "high": "4133.13",
            "low": "4069.84",
            "close": "4105.02"
        },
        {
            "date": "2023-03-31",
            "open": "3984.72",
            "high": "4110.75",
            "low": "3951.53",
            "close": "4109.31"
        },
        {
            "date": "2023-03-24",
            "open": "3917.56",
            "high": "4039.49",
            "low": "3909.16",
            "close": "3970.99"
        },
        {
            "date": "2023-03-17",
            "open": "3835.32",
            "high": "3964.46",
            "low": "3808.86",
            "close": "3916.64"
        },
        {
            "date": "2023-03-10",
            "open": "4054.41",
            "high": "4078.49",
            "low": "3846.32",
            "close": "3861.59"
        },
        {
            "date": "2023-03-03",
            "open": "3992.02",
            "high": "4048.29",
            "low": "3928.16",
            "close": "4045.64"
        },
        {
            "date": "2023-02-24",
            "open": "4052.77",
            "high": "4052.77",
            "low": "3943.08",
            "close": "3970.04"
        },
        {
            "date": "2023-02-17",
            "open": "4096.84",
            "high": "4159.77",
            "low": "4047.95",
            "close": "4079.09"
        },
        {
            "date": "2023-02-10",
            "open": "4118.89",
            "high": "4176.54",
            "low": "4060.79",
            "close": "4090.46"
        },
        {
            "date": "2023-02-03",
            "open": "4049.45",
            "high": "4195.44",
            "low": "4015.55",
            "close": "4136.48"
        },
        {
            "date": "2023-01-27",
            "open": "3978.25",
            "high": "4094.21",
            "low": "3949.06",
            "close": "4070.56"
        },
        {
            "date": "2023-01-20",
            "open": "3999.41",
            "high": "4015.39",
            "low": "3885.54",
            "close": "3972.61"
        },
        {
            "date": "2023-01-13",
            "open": "3910.56",
            "high": "4003.95",
            "low": "3877.29",
            "close": "3999.09"
        },
        {
            "date": "2023-01-06",
            "open": "3854.97",
            "high": "3906.19",
            "low": "3794.33",
            "close": "3895.08"
        },
        {
            "date": "2022-12-30",
            "open": "3843.22",
            "high": "3858.19",
            "low": "3780.78",
            "close": "3839.5"
        },
        {
            "date": "2022-12-23",
            "open": "3853.69",
            "high": "3889.82",
            "low": "3764.49",
            "close": "3844.82"
        },
        {
            "date": "2022-12-16",
            "open": "3939.55",
            "high": "4100.96",
            "low": "3827.91",
            "close": "3852.36"
        },
        {
            "date": "2022-12-09",
            "open": "4051.95",
            "high": "4052.45",
            "low": "3918.39",
            "close": "3934.38"
        },
        {
            "date": "2022-12-02",
            "open": "4005.59",
            "high": "4100.51",
            "low": "3937.65",
            "close": "4071.7"
        },
        {
            "date": "2022-11-25",
            "open": "3956.45",
            "high": "4034.02",
            "low": "3933.34",
            "close": "4026.12"
        },
        {
            "date": "2022-11-18",
            "open": "3977.28",
            "high": "4028.84",
            "low": "3906.54",
            "close": "3965.34"
        },
        {
            "date": "2022-11-11",
            "open": "3780.89",
            "high": "4001.48",
            "low": "3744.22",
            "close": "3992.93"
        },
        {
            "date": "2022-11-04",
            "open": "3881.49",
            "high": "3911.79",
            "low": "3698.15",
            "close": "3770.55"
        },
        {
            "date": "2022-10-28",
            "open": "3763.41",
            "high": "3905.42",
            "low": "3741.65",
            "close": "3901.06"
        },
        {
            "date": "2022-10-21",
            "open": "3638.63",
            "high": "3762.79",
            "low": "3638.63",
            "close": "3752.75"
        },
        {
            "date": "2022-10-14",
            "open": "3647.5",
            "high": "3712.0",
            "low": "3491.58",
            "close": "3583.07"
        },
        {
            "date": "2022-10-07",
            "open": "3610.11",
            "high": "3806.91",
            "low": "3604.93",
            "close": "3639.66"
        },
        {
            "date": "2022-09-30",
            "open": "3681.95",
            "high": "3736.74",
            "low": "3584.13",
            "close": "3585.62"
        },
        {
            "date": "2022-09-23",
            "open": "3848.25",
            "high": "3907.07",
            "low": "3647.47",
            "close": "3693.23"
        },
        {
            "date": "2022-09-16",
            "open": "4083.95",
            "high": "4119.28",
            "low": "3837.08",
            "close": "3873.33"
        },
        {
            "date": "2022-09-09",
            "open": "3931.74",
            "high": "4076.81",
            "low": "3886.75",
            "close": "4067.36"
        },
        {
            "date": "2022-09-02",
            "open": "4035.33",
            "high": "4062.99",
            "low": "3903.65",
            "close": "3924.26"
        },
        {
            "date": "2022-08-26",
            "open": "4195.21",
            "high": "4203.04",
            "low": "4057.66",
            "close": "4057.66"
        },
        {
            "date": "2022-08-19",
            "open": "4268.93",
            "high": "4325.28",
            "low": "4218.7",
            "close": "4228.48"
        },
        {
            "date": "2022-08-12",
            "open": "4156.46",
            "high": "4280.47",
            "low": "4112.09",
            "close": "4280.15"
        },
        {
            "date": "2022-08-05",
            "open": "4111.24",
            "high": "4167.66",
            "low": "4079.81",
            "close": "4145.19"
        },
        {
            "date": "2022-07-29",
            "open": "3965.56",
            "high": "4140.15",
            "low": "3910.74",
            "close": "4130.29"
        },
        {
            "date": "2022-07-22",
            "open": "3884.03",
            "high": "4012.44",
            "low": "3818.63",
            "close": "3961.63"
        },
        {
            "date": "2022-07-15",
            "open": "3880.7",
            "high": "3880.94",
            "low": "3721.56",
            "close": "3863.16"
        },
        {
            "date": "2022-07-08",
            "open": "3792.57",
            "high": "3918.5",
            "low": "3742.06",
            "close": "3899.38"
        },
        {
            "date": "2022-07-01",
            "open": "3920.76",
            "high": "3945.86",
            "low": "3738.67",
            "close": "3825.33"
        },
        {
            "date": "2022-06-24",
            "open": "3715.72",
            "high": "3913.65",
            "low": "3715.31",
            "close": "3911.74"
        },
        {
            "date": "2022-06-17",
            "open": "3838.53",
            "high": "3838.53",
            "low": "3636.87",
            "close": "3674.84"
        },
        {
            "date": "2022-06-10",
            "open": "4135.07",
            "high": "4168.78",
            "low": "3900.16",
            "close": "3900.86"
        },
        {
            "date": "2022-06-03",
            "open": "4150.27",
            "high": "4177.51",
            "low": "4073.85",
            "close": "4108.54"
        },
        {
            "date": "2022-05-27",
            "open": "3919.82",
            "high": "4158.49",
            "low": "3875.13",
            "close": "4158.24"
        },
        {
            "date": "2022-05-20",
            "open": "4013.02",
            "high": "4090.72",
            "low": "3810.32",
            "close": "3901.36"
        },
        {
            "date": "2022-05-13",
            "open": "4081.27",
            "high": "4081.27",
            "low": "3858.87",
            "close": "4023.89"
        },
        {
            "date": "2022-05-06",
            "open": "4130.61",
            "high": "4307.66",
            "low": "4062.51",
            "close": "4123.34"
        },
        {
            "date": "2022-04-29",
            "open": "4255.34",
            "high": "4308.45",
            "low": "4124.28",
            "close": "4131.93"
        },
        {
            "date": "2022-04-22",
            "open": "4385.63",
            "high": "4512.94",
            "low": "4267.62",
            "close": "4271.78"
        },
        {
            "date": "2022-04-14",
            "open": "4462.64",
            "high": "4471.0",
            "low": "4381.34",
            "close": "4392.59"
        },
        {
            "date": "2022-04-08",
            "open": "4547.97",
            "high": "4593.45",
            "low": "4450.04",
            "close": "4488.28"
        },
        {
            "date": "2022-04-01",
            "open": "4541.09",
            "high": "4637.3",
            "low": "4507.57",
            "close": "4545.86"
        },
        {
            "date": "2022-03-25",
            "open": "4462.4",
            "high": "4546.03",
            "low": "4424.3",
            "close": "4543.06"
        },
        {
            "date": "2022-03-18",
            "open": "4202.75",
            "high": "4465.4",
            "low": "4161.72",
            "close": "4463.12"
        },
        {
            "date": "2022-03-11",
            "open": "4327.01",
            "high": "4327.01",
            "low": "4157.87",
            "close": "4204.31"
        },
        {
            "date": "2022-03-04",
            "open": "4354.17",
            "high": "4416.78",
            "low": "4279.54",
            "close": "4328.87"
        },
        {
            "date": "2022-02-25",
            "open": "4332.74",
            "high": "4385.34",
            "low": "4114.65",
            "close": "4384.65"
        },
        {
            "date": "2022-02-18",
            "open": "4412.61",
            "high": "4489.55",
            "low": "4327.22",
            "close": "4348.87"
        },
        {
            "date": "2022-02-11",
            "open": "4505.75",
            "high": "4590.03",
            "low": "4401.41",
            "close": "4418.64"
        },
        {
            "date": "2022-02-04",
            "open": "4431.79",
            "high": "4595.31",
            "low": "4414.02",
            "close": "4500.53"
        },
        {
            "date": "2022-01-28",
            "open": "4356.32",
            "high": "4453.23",
            "low": "4222.62",
            "close": "4431.85"
        },
        {
            "date": "2022-01-21",
            "open": "4632.24",
            "high": "4632.24",
            "low": "4395.34",
            "close": "4397.94"
        },
        {
            "date": "2022-01-14",
            "open": "4655.34",
            "high": "4748.83",
            "low": "4582.24",
            "close": "4662.85"
        },
        {
            "date": "2022-01-07",
            "open": "4778.14",
            "high": "4818.62",
            "low": "4662.74",
            "close": "4677.03"
        },
        {
            "date": "2021-12-31",
            "open": "4733.99",
            "high": "4808.93",
            "low": "4733.99",
            "close": "4766.18"
        },
        {
            "date": "2021-12-23",
            "open": "4587.9",
            "high": "4740.74",
            "low": "4531.1",
            "close": "4725.79"
        },
        {
            "date": "2021-12-17",
            "open": "4710.3",
            "high": "4731.99",
            "low": "4600.22",
            "close": "4620.64"
        },
        {
            "date": "2021-12-10",
            "open": "4548.37",
            "high": "4713.57",
            "low": "4540.51",
            "close": "4712.02"
        },
        {
            "date": "2021-12-03",
            "open": "4628.75",
            "high": "4672.95",
            "low": "4495.12",
            "close": "4538.43"
        },
        {
            "date": "2021-11-26",
            "open": "4712.0",
            "high": "4743.83",
            "low": "4585.43",
            "close": "4594.62"
        },
        {
            "date": "2021-11-19",
            "open": "4689.3",
            "high": "4717.75",
            "low": "4672.78",
            "close": "4697.96"
        },
        {
            "date": "2021-11-12",
            "open": "4701.48",
            "high": "4714.92",
            "low": "4630.86",
            "close": "4682.85"
        },
        {
            "date": "2021-11-05",
            "open": "4610.62",
            "high": "4718.5",
            "low": "4595.06",
            "close": "4697.53"
        },
        {
            "date": "2021-10-29",
            "open": "4553.69",
            "high": "4608.08",
            "low": "4537.36",
            "close": "4605.38"
        },
        {
            "date": "2021-10-22",
            "open": "4463.72",
            "high": "4559.67",
            "low": "4447.47",
            "close": "4544.9"
        },
        {
            "date": "2021-10-15",
            "open": "4385.44",
            "high": "4475.82",
            "low": "4329.92",
            "close": "4471.37"
        },
        {
            "date": "2021-10-08",
            "open": "4348.84",
            "high": "4429.97",
            "low": "4278.94",
            "close": "4391.34"
        },
        {
            "date": "2021-10-01",
            "open": "4442.12",
            "high": "4457.3",
            "low": "4288.52",
            "close": "4357.04"
        },
        {
            "date": "2021-09-24",
            "open": "4402.95",
            "high": "4465.4",
            "low": "4305.91",
            "close": "4455.48"
        },
        {
            "date": "2021-09-17",
            "open": "4474.81",
            "high": "4492.99",
            "low": "4427.76",
            "close": "4432.99"
        },
        {
            "date": "2021-09-10",
            "open": "4535.38",
            "high": "4535.38",
            "low": "4457.66",
            "close": "4458.58"
        },
        {
            "date": "2021-09-03",
            "open": "4513.76",
            "high": "4545.85",
            "low": "4513.76",
            "close": "4535.43"
        },
        {
            "date": "2021-08-27",
            "open": "4450.29",
            "high": "4513.33",
            "low": "4450.29",
            "close": "4509.37"
        },
        {
            "date": "2021-08-20",
            "open": "4461.65",
            "high": "4480.26",
            "low": "4367.73",
            "close": "4441.67"
        },
        {
            "date": "2021-08-13",
            "open": "4437.77",
            "high": "4468.37",
            "low": "4424.74",
            "close": "4468.0"
        },
        {
            "date": "2021-08-06",
            "open": "4406.86",
            "high": "4440.82",
            "low": "4373.0",
            "close": "4436.52"
        },
        {
            "date": "2021-07-30",
            "open": "4409.58",
            "high": "4429.97",
            "low": "4372.51",
            "close": "4395.26"
        },
        {
            "date": "2021-07-23",
            "open": "4296.4",
            "high": "4415.18",
            "low": "4233.13",
            "close": "4411.79"
        },
        {
            "date": "2021-07-16",
            "open": "4372.41",
            "high": "4393.68",
            "low": "4322.53",
            "close": "4327.16"
        },
        {
            "date": "2021-07-09",
            "open": "4356.46",
            "high": "4371.6",
            "low": "4289.37",
            "close": "4369.55"
        },
        {
            "date": "2021-07-02",
            "open": "4284.9",
            "high": "4355.43",
            "low": "4274.67",
            "close": "4352.34"
        },
        {
            "date": "2021-06-25",
            "open": "4173.4",
            "high": "4286.12",
            "low": "4173.4",
            "close": "4280.7"
        },
        {
            "date": "2021-06-18",
            "open": "4248.31",
            "high": "4257.16",
            "low": "4164.4",
            "close": "4166.45"
        },
        {
            "date": "2021-06-11",
            "open": "4229.34",
            "high": "4249.74",
            "low": "4208.41",
            "close": "4247.44"
        },
        {
            "date": "2021-06-04",
            "open": "4216.52",
            "high": "4234.12",
            "low": "4167.93",
            "close": "4229.89"
        },
        {
            "date": "2021-05-28",
            "open": "4170.16",
            "high": "4218.36",
            "low": "4170.16",
            "close": "4204.11"
        },
        {
            "date": "2021-05-21",
            "open": "4169.92",
            "high": "4188.72",
            "low": "4061.41",
            "close": "4155.86"
        },
        {
            "date": "2021-05-14",
            "open": "4228.29",
            "high": "4236.39",
            "low": "4056.88",
            "close": "4173.85"
        },
        {
            "date": "2021-05-07",
            "open": "4191.98",
            "high": "4238.04",
            "low": "4128.59",
            "close": "4232.6"
        },
        {
            "date": "2021-04-30",
            "open": "4185.03",
            "high": "4218.78",
            "low": "4174.85",
            "close": "4181.17"
        },
        {
            "date": "2021-04-23",
            "open": "4179.8",
            "high": "4194.17",
            "low": "4118.38",
            "close": "4180.17"
        },
        {
            "date": "2021-04-16",
            "open": "4124.71",
            "high": "4191.31",
            "low": "4114.82",
            "close": "4185.47"
        },
        {
            "date": "2021-04-09",
            "open": "4034.44",
            "high": "4129.48",
            "low": "4034.44",
            "close": "4128.8"
        },
        {
            "date": "2021-04-01",
            "open": "3969.31",
            "high": "4020.63",
            "low": "3943.25",
            "close": "4019.87"
        },
        {
            "date": "2021-03-26",
            "open": "3916.48",
            "high": "3978.19",
            "low": "3853.5",
            "close": "3974.54"
        },
        {
            "date": "2021-03-19",
            "open": "3942.96",
            "high": "3983.87",
            "low": "3886.75",
            "close": "3913.1"
        },
        {
            "date": "2021-03-12",
            "open": "3844.39",
            "high": "3960.27",
            "low": "3819.25",
            "close": "3943.34"
        },
        {
            "date": "2021-03-05",
            "open": "3842.51",
            "high": "3914.5",
            "low": "3723.34",
            "close": "3841.94"
        },
        {
            "date": "2021-02-26",
            "open": "3885.55",
            "high": "3928.65",
            "low": "3789.54",
            "close": "3811.15"
        },
        {
            "date": "2021-02-19",
            "open": "3939.61",
            "high": "3950.43",
            "low": "3885.03",
            "close": "3906.71"
        },
        {
            "date": "2021-02-12",
            "open": "3892.59",
            "high": "3937.23",
            "low": "3884.94",
            "close": "3934.83"
        },
        {
            "date": "2021-02-05",
            "open": "3731.17",
            "high": "3894.56",
            "low": "3725.62",
            "close": "3886.83"
        },
        {
            "date": "2021-01-29",
            "open": "3851.68",
            "high": "3870.9",
            "low": "3694.12",
            "close": "3714.24"
        },
        {
            "date": "2021-01-22",
            "open": "3781.88",
            "high": "3861.45",
            "low": "3780.37",
            "close": "3841.47"
        },
        {
            "date": "2021-01-15",
            "open": "3803.14",
            "high": "3823.6",
            "low": "3749.62",
            "close": "3768.25"
        },
        {
            "date": "2021-01-08",
            "open": "3764.61",
            "high": "3826.69",
            "low": "3662.71",
            "close": "3824.68"
        },
        {
            "date": "2020-12-31",
            "open": "3723.03",
            "high": "3760.2",
            "low": "3723.03",
            "close": "3756.07"
        },
        {
            "date": "2020-12-24",
            "open": "3684.28",
            "high": "3711.24",
            "low": "3636.48",
            "close": "3703.06"
        },
        {
            "date": "2020-12-18",
            "open": "3675.27",
            "high": "3726.7",
            "low": "3645.84",
            "close": "3709.41"
        },
        {
            "date": "2020-12-11",
            "open": "3694.73",
            "high": "3712.39",
            "low": "3633.4",
            "close": "3663.46"
        },
        {
            "date": "2020-12-04",
            "open": "3634.18",
            "high": "3699.2",
            "low": "3594.39",
            "close": "3699.12"
        },
        {
            "date": "2020-11-27",
            "open": "3566.82",
            "high": "3644.31",
            "low": "3552.77",
            "close": "3638.35"
        },
        {
            "date": "2020-11-20",
            "open": "3600.16",
            "high": "3628.51",
            "low": "3543.84",
            "close": "3557.54"
        },
        {
            "date": "2020-11-13",
            "open": "3583.04",
            "high": "3645.99",
            "low": "3511.91",
            "close": "3585.15"
        },
        {
            "date": "2020-11-06",
            "open": "3296.2",
            "high": "3529.05",
            "low": "3279.74",
            "close": "3509.44"
        },
        {
            "date": "2020-10-30",
            "open": "3441.42",
            "high": "3441.42",
            "low": "3233.94",
            "close": "3269.96"
        },
        {
            "date": "2020-10-23",
            "open": "3493.66",
            "high": "3502.42",
            "low": "3415.34",
            "close": "3465.39"
        },
        {
            "date": "2020-10-16",
            "open": "3500.02",
            "high": "3549.85",
            "low": "3440.89",
            "close": "3483.81"
        },
        {
            "date": "2020-10-09",
            "open": "3367.27",
            "high": "3482.34",
            "low": "3354.54",
            "close": "3477.14"
        },
        {
            "date": "2020-10-02",
            "open": "3333.9",
            "high": "3397.18",
            "low": "3323.69",
            "close": "3348.42"
        },
        {
            "date": "2020-09-25",
            "open": "3285.57",
            "high": "3323.35",
            "low": "3209.45",
            "close": "3298.46"
        },
        {
            "date": "2020-09-18",
            "open": "3363.56",
            "high": "3428.92",
            "low": "3292.4",
            "close": "3319.47"
        },
        {
            "date": "2020-09-11",
            "open": "3371.88",
            "high": "3425.55",
            "low": "3310.47",
            "close": "3340.97"
        },
        {
            "date": "2020-09-04",
            "open": "3509.73",
            "high": "3588.11",
            "low": "3349.63",
            "close": "3426.96"
        },
        {
            "date": "2020-08-28",
            "open": "3418.09",
            "high": "3509.23",
            "low": "3413.13",
            "close": "3508.01"
        },
        {
            "date": "2020-08-21",
            "open": "3380.86",
            "high": "3399.96",
            "low": "3354.69",
            "close": "3397.16"
        },
        {
            "date": "2020-08-14",
            "open": "3356.04",
            "high": "3387.89",
            "low": "3326.44",
            "close": "3372.85"
        },
        {
            "date": "2020-08-07",
            "open": "3288.26",
            "high": "3352.54",
            "low": "3284.53",
            "close": "3351.28"
        },
        {
            "date": "2020-07-31",
            "open": "3219.84",
            "high": "3272.17",
            "low": "3204.13",
            "close": "3271.12"
        },
        {
            "date": "2020-07-24",
            "open": "3224.29",
            "high": "3279.99",
            "low": "3200.05",
            "close": "3215.63"
        },
        {
            "date": "2020-07-17",
            "open": "3205.08",
            "high": "3238.28",
            "low": "3127.66",
            "close": "3224.73"
        },
        {
            "date": "2020-07-10",
            "open": "3155.29",
            "high": "3186.82",
            "low": "3115.7",
            "close": "3185.04"
        },
        {
            "date": "2020-07-02",
            "open": "3018.59",
            "high": "3165.81",
            "low": "2999.74",
            "close": "3130.01"
        },
        {
            "date": "2020-06-26",
            "open": "3094.42",
            "high": "3154.9",
            "low": "3004.63",
            "close": "3009.05"
        },
        {
            "date": "2020-06-19",
            "open": "2993.76",
            "high": "3155.53",
            "low": "2965.66",
            "close": "3097.74"
        },
        {
            "date": "2020-06-12",
            "open": "3199.92",
            "high": "3233.13",
            "low": "2984.47",
            "close": "3041.31"
        },
        {
            "date": "2020-06-05",
            "open": "3038.78",
            "high": "3211.72",
            "low": "3031.54",
            "close": "3193.93"
        },
        {
            "date": "2020-05-29",
            "open": "3004.08",
            "high": "3068.67",
            "low": "2969.75",
            "close": "3044.31"
        },
        {
            "date": "2020-05-22",
            "open": "2913.86",
            "high": "2980.29",
            "low": "2913.86",
            "close": "2955.45"
        },
        {
            "date": "2020-05-15",
            "open": "2915.46",
            "high": "2945.82",
            "low": "2766.64",
            "close": "2863.7"
        },
        {
            "date": "2020-05-08",
            "open": "2815.01",
            "high": "2932.16",
            "low": "2797.85",
            "close": "2929.8"
        },
        {
            "date": "2020-05-01",
            "open": "2854.65",
            "high": "2954.86",
            "low": "2821.61",
            "close": "2830.71"
        },
        {
            "date": "2020-04-24",
            "open": "2845.62",
            "high": "2868.98",
            "low": "2727.1",
            "close": "2836.74"
        },
        {
            "date": "2020-04-17",
            "open": "2782.46",
            "high": "2879.22",
            "low": "2721.17",
            "close": "2874.56"
        },
        {
            "date": "2020-04-09",
            "open": "2578.28",
            "high": "2818.57",
            "low": "2574.57",
            "close": "2789.82"
        },
        {
            "date": "2020-04-03",
            "open": "2558.98",
            "high": "2641.39",
            "low": "2447.49",
            "close": "2488.65"
        },
        {
            "date": "2020-03-27",
            "open": "2290.71",
            "high": "2637.01",
            "low": "2191.86",
            "close": "2541.47"
        },
        {
            "date": "2020-03-20",
            "open": "2508.59",
            "high": "2562.98",
            "low": "2280.52",
            "close": "2304.92"
        },
        {
            "date": "2020-03-13",
            "open": "2863.89",
            "high": "2882.59",
            "low": "2478.86",
            "close": "2711.02"
        },
        {
            "date": "2020-03-06",
            "open": "2974.28",
            "high": "3136.72",
            "low": "2901.54",
            "close": "2972.37"
        },
        {
            "date": "2020-02-28",
            "open": "3257.61",
            "high": "3259.81",
            "low": "2855.84",
            "close": "2954.22"
        },
        {
            "date": "2020-02-21",
            "open": "3369.04",
            "high": "3393.52",
            "low": "3328.45",
            "close": "3337.75"
        },
        {
            "date": "2020-02-14",
            "open": "3318.28",
            "high": "3385.09",
            "low": "3317.77",
            "close": "3380.16"
        },
        {
            "date": "2020-02-07",
            "open": "3235.66",
            "high": "3347.96",
            "low": "3235.66",
            "close": "3327.71"
        },
        {
            "date": "2020-01-31",
            "open": "3247.16",
            "high": "3293.47",
            "low": "3214.68",
            "close": "3225.52"
        },
        {
            "date": "2020-01-24",
            "open": "3321.03",
            "high": "3337.77",
            "low": "3281.53",
            "close": "3295.47"
        },
        {
            "date": "2020-01-17",
            "open": "3271.13",
            "high": "3329.88",
            "low": "3268.43",
            "close": "3329.62"
        },
        {
            "date": "2020-01-10",
            "open": "3217.55",
            "high": "3282.99",
            "low": "3214.64",
            "close": "3265.35"
        },
        {
            "date": "2020-01-03",
            "open": "3240.09",
            "high": "3258.14",
            "low": "3212.03",
            "close": "3234.85"
        },
        {
            "date": "2019-12-27",
            "open": "3226.05",
            "high": "3247.93",
            "low": "3220.51",
            "close": "3240.02"
        },
        {
            "date": "2019-12-20",
            "open": "3183.63",
            "high": "3225.65",
            "low": "3183.63",
            "close": "3221.22"
        },
        {
            "date": "2019-12-13",
            "open": "3141.86",
            "high": "3182.68",
            "low": "3126.09",
            "close": "3168.8"
        },
        {
            "date": "2019-12-06",
            "open": "3143.85",
            "high": "3150.6",
            "low": "3070.33",
            "close": "3145.91"
        },
        {
            "date": "2019-11-29",
            "open": "3117.44",
            "high": "3154.26",
            "low": "3117.44",
            "close": "3140.98"
        },
        {
            "date": "2019-11-22",
            "open": "3117.91",
            "high": "3127.64",
            "low": "3091.41",
            "close": "3110.29"
        },
        {
            "date": "2019-11-15",
            "open": "3080.33",
            "high": "3120.46",
            "low": "3075.82",
            "close": "3120.46"
        },
        {
            "date": "2019-11-08",
            "open": "3078.96",
            "high": "3097.77",
            "low": "3065.89",
            "close": "3093.08"
        },
        {
            "date": "2019-11-01",
            "open": "3032.12",
            "high": "3066.95",
            "low": "3023.19",
            "close": "3066.91"
        },
        {
            "date": "2019-10-25",
            "open": "2996.48",
            "high": "3027.39",
            "low": "2991.21",
            "close": "3022.55"
        },
        {
            "date": "2019-10-18",
            "open": "2965.81",
            "high": "3008.29",
            "low": "2962.94",
            "close": "2986.2"
        },
        {
            "date": "2019-10-11",
            "open": "2944.23",
            "high": "2993.28",
            "low": "2892.66",
            "close": "2970.27"
        },
        {
            "date": "2019-10-04",
            "open": "2967.07",
            "high": "2992.53",
            "low": "2855.94",
            "close": "2952.01"
        },
        {
            "date": "2019-09-27",
            "open": "2983.5",
            "high": "3007.98",
            "low": "2945.53",
            "close": "2961.79"
        },
        {
            "date": "2019-09-20",
            "open": "2996.41",
            "high": "3021.99",
            "low": "2978.57",
            "close": "2992.07"
        },
        {
            "date": "2019-09-13",
            "open": "2988.43",
            "high": "3020.74",
            "low": "2957.01",
            "close": "3007.39"
        },
        {
            "date": "2019-09-06",
            "open": "2909.01",
            "high": "2985.86",
            "low": "2891.85",
            "close": "2978.71"
        },
        {
            "date": "2019-08-30",
            "open": "2866.7",
            "high": "2940.43",
            "low": "2853.05",
            "close": "2926.46"
        },
        {
            "date": "2019-08-23",
            "open": "2913.48",
            "high": "2939.08",
            "low": "2834.97",
            "close": "2847.11"
        },
        {
            "date": "2019-08-16",
            "open": "2907.07",
            "high": "2943.31",
            "low": "2825.51",
            "close": "2888.68"
        },
        {
            "date": "2019-08-09",
            "open": "2898.07",
            "high": "2938.72",
            "low": "2822.12",
            "close": "2918.65"
        },
        {
            "date": "2019-08-02",
            "open": "3024.47",
            "high": "3025.61",
            "low": "2914.11",
            "close": "2932.05"
        },
        {
            "date": "2019-07-26",
            "open": "2981.93",
            "high": "3027.98",
            "low": "2976.65",
            "close": "3025.86"
        },
        {
            "date": "2019-07-19",
            "open": "3017.8",
            "high": "3017.8",
            "low": "2973.09",
            "close": "2976.61"
        },
        {
            "date": "2019-07-12",
            "open": "2990.41",
            "high": "3013.92",
            "low": "2963.44",
            "close": "3013.77"
        },
        {
            "date": "2019-07-05",
            "open": "2941.76",
            "high": "2995.84",
            "low": "2941.76",
            "close": "2990.41"
        },
        {
            "date": "2019-06-28",
            "open": "2951.42",
            "high": "2954.92",
            "low": "2912.99",
            "close": "2941.76"
        },
        {
            "date": "2019-06-21",
            "open": "2889.75",
            "high": "2964.15",
            "low": "2887.3",
            "close": "2950.46"
        },
        {
            "date": "2019-06-14",
            "open": "2885.83",
            "high": "2910.61",
            "low": "2874.68",
            "close": "2886.98"
        },
        {
            "date": "2019-06-07",
            "open": "2751.53",
            "high": "2884.97",
            "low": "2728.81",
            "close": "2873.34"
        },
        {
            "date": "2019-05-31",
            "open": "2830.03",
            "high": "2840.51",
            "low": "2750.52",
            "close": "2752.06"
        },
        {
            "date": "2019-05-24",
            "open": "2841.94",
            "high": "2868.88",
            "low": "2805.49",
            "close": "2826.06"
        },
        {
            "date": "2019-05-17",
            "open": "2840.19",
            "high": "2892.15",
            "low": "2801.43",
            "close": "2859.53"
        },
        {
            "date": "2019-05-10",
            "open": "2908.89",
            "high": "2937.32",
            "low": "2825.39",
            "close": "2881.4"
        },
        {
            "date": "2019-05-03",
            "open": "2940.58",
            "high": "2954.13",
            "low": "2900.5",
            "close": "2945.64"
        },
        {
            "date": "2019-04-26",
            "open": "2898.78",
            "high": "2939.88",
            "low": "2896.35",
            "close": "2939.88"
        },
        {
            "date": "2019-04-18",
            "open": "2908.32",
            "high": "2918.0",
            "low": "2891.9",
            "close": "2905.03"
        },
        {
            "date": "2019-04-12",
            "open": "2888.46",
            "high": "2910.54",
            "low": "2873.33",
            "close": "2907.41"
        },
        {
            "date": "2019-04-05",
            "open": "2848.63",
            "high": "2893.24",
            "low": "2848.63",
            "close": "2892.74"
        },
        {
            "date": "2019-03-29",
            "open": "2796.01",
            "high": "2836.03",
            "low": "2785.02",
            "close": "2834.4"
        },
        {
            "date": "2019-03-22",
            "open": "2822.61",
            "high": "2860.31",
            "low": "2800.47",
            "close": "2800.71"
        },
        {
            "date": "2019-03-15",
            "open": "2747.61",
            "high": "2830.73",
            "low": "2747.61",
            "close": "2822.48"
        },
        {
            "date": "2019-03-08",
            "open": "2814.37",
            "high": "2816.88",
            "low": "2722.27",
            "close": "2743.07"
        },
        {
            "date": "2019-03-01",
            "open": "2804.35",
            "high": "2813.49",
            "low": "2775.13",
            "close": "2803.69"
        },
        {
            "date": "2019-02-22",
            "open": "2769.28",
            "high": "2794.2",
            "low": "2764.55",
            "close": "2792.67"
        },
        {
            "date": "2019-02-15",
            "open": "2712.4",
            "high": "2775.66",
            "low": "2703.79",
            "close": "2775.6"
        },
        {
            "date": "2019-02-08",
            "open": "2706.49",
            "high": "2738.98",
            "low": "2681.83",
            "close": "2707.88"
        },
        {
            "date": "2019-02-01",
            "open": "2644.97",
            "high": "2716.66",
            "low": "2624.06",
            "close": "2706.53"
        },
        {
            "date": "2019-01-25",
            "open": "2657.88",
            "high": "2672.38",
            "low": "2612.86",
            "close": "2664.76"
        },
        {
            "date": "2019-01-18",
            "open": "2580.31",
            "high": "2675.47",
            "low": "2570.41",
            "close": "2670.71"
        },
        {
            "date": "2019-01-11",
            "open": "2535.61",
            "high": "2597.82",
            "low": "2524.56",
            "close": "2596.26"
        },
        {
            "date": "2019-01-04",
            "open": "2498.94",
            "high": "2531.94",
            "low": "2443.96",
            "close": "2531.94"
        },
        {
            "date": "2018-12-28",
            "open": "2400.56",
            "high": "2520.27",
            "low": "2346.58",
            "close": "2485.74"
        },
        {
            "date": "2018-12-21",
            "open": "2590.75",
            "high": "2601.13",
            "low": "2408.55",
            "close": "2416.62"
        },
        {
            "date": "2018-12-14",
            "open": "2630.86",
            "high": "2685.44",
            "low": "2583.23",
            "close": "2599.95"
        },
        {
            "date": "2018-12-07",
            "open": "2790.5",
            "high": "2800.18",
            "low": "2621.53",
            "close": "2633.08"
        },
        {
            "date": "2018-11-30",
            "open": "2649.97",
            "high": "2760.88",
            "low": "2649.97",
            "close": "2760.17"
        },
        {
            "date": "2018-11-23",
            "open": "2730.74",
            "high": "2733.16",
            "low": "2631.09",
            "close": "2632.56"
        },
        {
            "date": "2018-11-16",
            "open": "2773.93",
            "high": "2775.99",
            "low": "2670.75",
            "close": "2736.27"
        },
        {
            "date": "2018-11-09",
            "open": "2726.37",
            "high": "2815.15",
            "low": "2717.94",
            "close": "2781.01"
        },
        {
            "date": "2018-11-02",
            "open": "2682.65",
            "high": "2756.55",
            "low": "2603.54",
            "close": "2723.06"
        },
        {
            "date": "2018-10-26",
            "open": "2773.94",
            "high": "2778.94",
            "low": "2628.16",
            "close": "2658.69"
        },
        {
            "date": "2018-10-19",
            "open": "2763.83",
            "high": "2816.94",
            "low": "2749.03",
            "close": "2767.78"
        },
        {
            "date": "2018-10-12",
            "open": "2877.53",
            "high": "2894.83",
            "low": "2710.51",
            "close": "2767.13"
        },
        {
            "date": "2018-10-05",
            "open": "2926.29",
            "high": "2939.86",
            "low": "2869.29",
            "close": "2885.57"
        },
        {
            "date": "2018-09-28",
            "open": "2921.83",
            "high": "2931.15",
            "low": "2903.28",
            "close": "2913.98"
        },
        {
            "date": "2018-09-21",
            "open": "2903.83",
            "high": "2940.91",
            "low": "2886.16",
            "close": "2929.67"
        },
        {
            "date": "2018-09-14",
            "open": "2881.39",
            "high": "2908.3",
            "low": "2866.78",
            "close": "2904.98"
        },
        {
            "date": "2018-09-07",
            "open": "2896.96",
            "high": "2900.18",
            "low": "2864.12",
            "close": "2871.68"
        },
        {
            "date": "2018-08-31",
            "open": "2884.69",
            "high": "2916.5",
            "low": "2884.69",
            "close": "2901.52"
        },
        {
            "date": "2018-08-24",
            "open": "2853.93",
            "high": "2876.16",
            "low": "2850.62",
            "close": "2874.69"
        },
        {
            "date": "2018-08-17",
            "open": "2835.46",
            "high": "2855.63",
            "low": "2802.49",
            "close": "2850.13"
        },
        {
            "date": "2018-08-10",
            "open": "2840.29",
            "high": "2863.43",
            "low": "2825.81",
            "close": "2833.28"
        },
        {
            "date": "2018-08-03",
            "open": "2819.0",
            "high": "2840.38",
            "low": "2796.34",
            "close": "2840.35"
        },
        {
            "date": "2018-07-27",
            "open": "2799.17",
            "high": "2848.03",
            "low": "2795.14",
            "close": "2818.82"
        },
        {
            "date": "2018-07-20",
            "open": "2801.43",
            "high": "2816.76",
            "low": "2789.24",
            "close": "2801.83"
        },
        {
            "date": "2018-07-13",
            "open": "2768.51",
            "high": "2804.53",
            "low": "2768.51",
            "close": "2801.31"
        },
        {
            "date": "2018-07-06",
            "open": "2704.95",
            "high": "2764.41",
            "low": "2698.95",
            "close": "2759.82"
        },
        {
            "date": "2018-06-29",
            "open": "2742.94",
            "high": "2746.09",
            "low": "2691.99",
            "close": "2718.37"
        },
        {
            "date": "2018-06-22",
            "open": "2765.79",
            "high": "2774.99",
            "low": "2743.19",
            "close": "2754.88"
        },
        {
            "date": "2018-06-15",
            "open": "2780.18",
            "high": "2791.47",
            "low": "2761.73",
            "close": "2779.66"
        },
        {
            "date": "2018-06-08",
            "open": "2741.67",
            "high": "2779.9",
            "low": "2739.51",
            "close": "2779.03"
        },
        {
            "date": "2018-06-01",
            "open": "2705.11",
            "high": "2736.93",
            "low": "2676.81",
            "close": "2734.62"
        },
        {
            "date": "2018-05-25",
            "open": "2725.95",
            "high": "2742.24",
            "low": "2707.38",
            "close": "2721.33"
        },
        {
            "date": "2018-05-18",
            "open": "2733.37",
            "high": "2742.1",
            "low": "2701.91",
            "close": "2712.97"
        },
        {
            "date": "2018-05-11",
            "open": "2669.36",
            "high": "2732.86",
            "low": "2655.2",
            "close": "2727.72"
        },
        {
            "date": "2018-05-04",
            "open": "2675.05",
            "high": "2682.92",
            "low": "2594.62",
            "close": "2663.42"
        },
        {
            "date": "2018-04-27",
            "open": "2675.4",
            "high": "2683.55",
            "low": "2612.67",
            "close": "2669.91"
        },
        {
            "date": "2018-04-20",
            "open": "2670.1",
            "high": "2717.49",
            "low": "2660.61",
            "close": "2670.14"
        },
        {
            "date": "2018-04-13",
            "open": "2617.18",
            "high": "2680.26",
            "low": "2610.79",
            "close": "2656.3"
        },
        {
            "date": "2018-04-06",
            "open": "2633.45",
            "high": "2672.08",
            "low": "2553.8",
            "close": "2604.47"
        },
        {
            "date": "2018-03-29",
            "open": "2619.35",
            "high": "2674.78",
            "low": "2593.06",
            "close": "2640.87"
        },
        {
            "date": "2018-03-23",
            "open": "2741.38",
            "high": "2741.38",
            "low": "2585.89",
            "close": "2588.26"
        },
        {
            "date": "2018-03-16",
            "open": "2790.54",
            "high": "2801.9",
            "low": "2741.47",
            "close": "2752.01"
        },
        {
            "date": "2018-03-09",
            "open": "2681.06",
            "high": "2786.57",
            "low": "2675.75",
            "close": "2786.57"
        },
        {
            "date": "2018-03-02",
            "open": "2757.37",
            "high": "2789.15",
            "low": "2647.32",
            "close": "2691.25"
        },
        {
            "date": "2018-02-23",
            "open": "2722.99",
            "high": "2747.76",
            "low": "2697.77",
            "close": "2747.3"
        },
        {
            "date": "2018-02-16",
            "open": "2636.75",
            "high": "2754.42",
            "low": "2622.45",
            "close": "2732.22"
        },
        {
            "date": "2018-02-09",
            "open": "2741.06",
            "high": "2763.39",
            "low": "2532.69",
            "close": "2619.55"
        },
        {
            "date": "2018-02-02",
            "open": "2867.23",
            "high": "2870.62",
            "low": "2759.97",
            "close": "2762.13"
        },
        {
            "date": "2018-01-26",
            "open": "2809.16",
            "high": "2872.87",
            "low": "2808.12",
            "close": "2872.87"
        },
        {
            "date": "2018-01-19",
            "open": "2798.96",
            "high": "2810.33",
            "low": "2768.64",
            "close": "2810.3"
        },
        {
            "date": "2018-01-12",
            "open": "2742.67",
            "high": "2787.85",
            "low": "2736.06",
            "close": "2786.24"
        },
        {
            "date": "2018-01-05",
            "open": "2683.73",
            "high": "2743.45",
            "low": "2682.36",
            "close": "2743.15"
        },
        {
            "date": "2017-12-29",
            "open": "2679.09",
            "high": "2692.12",
            "low": "2673.61",
            "close": "2673.61"
        },
        {
            "date": "2017-12-22",
            "open": "2685.92",
            "high": "2694.97",
            "low": "2676.11",
            "close": "2683.34"
        },
        {
            "date": "2017-12-15",
            "open": "2652.19",
            "high": "2679.63",
            "low": "2651.47",
            "close": "2675.81"
        },
        {
            "date": "2017-12-08",
            "open": "2657.19",
            "high": "2665.19",
            "low": "2624.75",
            "close": "2651.5"
        },
        {
            "date": "2017-12-01",
            "open": "2602.66",
            "high": "2657.74",
            "low": "2598.87",
            "close": "2642.22"
        },
        {
            "date": "2017-11-24",
            "open": "2579.49",
            "high": "2604.21",
            "low": "2578.24",
            "close": "2602.42"
        },
        {
            "date": "2017-11-17",
            "open": "2576.53",
            "high": "2590.09",
            "low": "2557.45",
            "close": "2578.85"
        },
        {
            "date": "2017-11-10",
            "open": "2587.47",
            "high": "2597.02",
            "low": "2566.33",
            "close": "2582.3"
        },
        {
            "date": "2017-11-03",
            "open": "2577.75",
            "high": "2588.42",
            "low": "2566.17",
            "close": "2587.84"
        },
        {
            "date": "2017-10-27",
            "open": "2578.08",
            "high": "2582.98",
            "low": "2544.0",
            "close": "2581.07"
        },
        {
            "date": "2017-10-20",
            "open": "2555.57",
            "high": "2575.44",
            "low": "2547.92",
            "close": "2575.21"
        },
        {
            "date": "2017-10-13",
            "open": "2551.39",
            "high": "2557.65",
            "low": "2541.6",
            "close": "2553.17"
        },
        {
            "date": "2017-10-06",
            "open": "2521.2",
            "high": "2552.51",
            "low": "2520.4",
            "close": "2549.33"
        },
        {
            "date": "2017-09-29",
            "open": "2499.39",
            "high": "2519.44",
            "low": "2488.03",
            "close": "2519.36"
        },
        {
            "date": "2017-09-22",
            "open": "2502.51",
            "high": "2508.85",
            "low": "2496.54",
            "close": "2502.22"
        },
        {
            "date": "2017-09-15",
            "open": "2474.52",
            "high": "2500.23",
            "low": "2474.52",
            "close": "2500.23"
        },
        {
            "date": "2017-09-08",
            "open": "2470.35",
            "high": "2471.97",
            "low": "2446.55",
            "close": "2461.43"
        },
        {
            "date": "2017-09-01",
            "open": "2447.35",
            "high": "2480.38",
            "low": "2428.2",
            "close": "2476.55"
        },
        {
            "date": "2017-08-25",
            "open": "2425.5",
            "high": "2454.77",
            "low": "2417.35",
            "close": "2443.05"
        },
        {
            "date": "2017-08-18",
            "open": "2454.96",
            "high": "2474.93",
            "low": "2420.69",
            "close": "2425.55"
        },
        {
            "date": "2017-08-11",
            "open": "2477.14",
            "high": "2490.87",
            "low": "2437.75",
            "close": "2441.32"
        },
        {
            "date": "2017-08-04",
            "open": "2475.94",
            "high": "2480.38",
            "low": "2466.48",
            "close": "2476.83"
        },
        {
            "date": "2017-07-28",
            "open": "2472.04",
            "high": "2484.04",
            "low": "2459.93",
            "close": "2472.1"
        },
        {
            "date": "2017-07-21",
            "open": "2459.5",
            "high": "2477.62",
            "low": "2450.34",
            "close": "2472.54"
        },
        {
            "date": "2017-07-14",
            "open": "2424.51",
            "high": "2463.54",
            "low": "2412.79",
            "close": "2459.27"
        },
        {
            "date": "2017-07-07",
            "open": "2431.39",
            "high": "2439.17",
            "low": "2407.7",
            "close": "2425.18"
        },
        {
            "date": "2017-06-30",
            "open": "2443.32",
            "high": "2450.42",
            "low": "2405.7",
            "close": "2423.41"
        },
        {
            "date": "2017-06-23",
            "open": "2442.55",
            "high": "2453.82",
            "low": "2430.74",
            "close": "2438.3"
        },
        {
            "date": "2017-06-16",
            "open": "2425.88",
            "high": "2443.75",
            "low": "2418.53",
            "close": "2433.15"
        },
        {
            "date": "2017-06-09",
            "open": "2437.83",
            "high": "2446.2",
            "low": "2415.7",
            "close": "2431.77"
        },
        {
            "date": "2017-06-02",
            "open": "2411.67",
            "high": "2440.23",
            "low": "2403.59",
            "close": "2439.07"
        },
        {
            "date": "2017-05-26",
            "open": "2387.21",
            "high": "2418.71",
            "low": "2386.92",
            "close": "2415.82"
        },
        {
            "date": "2017-05-19",
            "open": "2393.98",
            "high": "2405.77",
            "low": "2352.72",
            "close": "2381.73"
        },
        {
            "date": "2017-05-12",
            "open": "2399.94",
            "high": "2403.87",
            "low": "2381.74",
            "close": "2390.9"
        },
        {
            "date": "2017-05-05",
            "open": "2388.5",
            "high": "2399.29",
            "low": "2379.75",
            "close": "2399.29"
        },
        {
            "date": "2017-04-28",
            "open": "2370.33",
            "high": "2398.16",
            "low": "2369.19",
            "close": "2384.2"
        },
        {
            "date": "2017-04-21",
            "open": "2332.62",
            "high": "2361.37",
            "low": "2332.51",
            "close": "2348.69"
        },
        {
            "date": "2017-04-13",
            "open": "2357.16",
            "high": "2366.37",
            "low": "2328.95",
            "close": "2328.95"
        },
        {
            "date": "2017-04-07",
            "open": "2362.34",
            "high": "2378.36",
            "low": "2344.73",
            "close": "2355.54"
        },
        {
            "date": "2017-03-31",
            "open": "2329.11",
            "high": "2370.42",
            "low": "2322.25",
            "close": "2362.72"
        },
        {
            "date": "2017-03-24",
            "open": "2378.24",
            "high": "2381.93",
            "low": "2335.74",
            "close": "2343.98"
        },
        {
            "date": "2017-03-17",
            "open": "2371.56",
            "high": "2390.01",
            "low": "2358.18",
            "close": "2378.25"
        },
        {
            "date": "2017-03-10",
            "open": "2375.23",
            "high": "2378.8",
            "low": "2354.54",
            "close": "2372.6"
        },
        {
            "date": "2017-03-03",
            "open": "2365.23",
            "high": "2400.98",
            "low": "2358.96",
            "close": "2383.12"
        },
        {
            "date": "2017-02-24",
            "open": "2354.91",
            "high": "2368.26",
            "low": "2352.87",
            "close": "2367.34"
        },
        {
            "date": "2017-02-17",
            "open": "2321.72",
            "high": "2351.31",
            "low": "2321.42",
            "close": "2351.16"
        },
        {
            "date": "2017-02-10",
            "open": "2294.28",
            "high": "2319.23",
            "low": "2285.38",
            "close": "2316.1"
        },
        {
            "date": "2017-02-03",
            "open": "2286.01",
            "high": "2298.31",
            "low": "2267.21",
            "close": "2297.42"
        },
        {
            "date": "2017-01-27",
            "open": "2267.78",
            "high": "2300.99",
            "low": "2257.02",
            "close": "2294.69"
        },
        {
            "date": "2017-01-20",
            "open": "2269.14",
            "high": "2276.96",
            "low": "2258.41",
            "close": "2271.31"
        },
        {
            "date": "2017-01-13",
            "open": "2273.59",
            "high": "2279.27",
            "low": "2254.25",
            "close": "2274.64"
        },
        {
            "date": "2017-01-06",
            "open": "2251.57",
            "high": "2282.1",
            "low": "2245.13",
            "close": "2276.98"
        },
        {
            "date": "2016-12-30",
            "open": "2266.23",
            "high": "2273.82",
            "low": "2233.62",
            "close": "2238.83"
        },
        {
            "date": "2016-12-23",
            "open": "2259.24",
            "high": "2272.56",
            "low": "2256.08",
            "close": "2263.79"
        },
        {
            "date": "2016-12-16",
            "open": "2258.83",
            "high": "2277.53",
            "low": "2248.44",
            "close": "2258.07"
        },
        {
            "date": "2016-12-09",
            "open": "2200.65",
            "high": "2259.8",
            "low": "2199.97",
            "close": "2259.53"
        },
        {
            "date": "2016-12-02",
            "open": "2210.21",
            "high": "2214.1",
            "low": "2187.44",
            "close": "2191.95"
        },
        {
            "date": "2016-11-25",
            "open": "2186.43",
            "high": "2213.35",
            "low": "2186.43",
            "close": "2213.35"
        },
        {
            "date": "2016-11-18",
            "open": "2165.64",
            "high": "2189.89",
            "low": "2156.08",
            "close": "2181.9"
        },
        {
            "date": "2016-11-11",
            "open": "2100.59",
            "high": "2182.3",
            "low": "2100.59",
            "close": "2164.45"
        },
        {
            "date": "2016-11-04",
            "open": "2129.78",
            "high": "2133.25",
            "low": "2083.79",
            "close": "2085.18"
        },
        {
            "date": "2016-10-28",
            "open": "2148.5",
            "high": "2154.79",
            "low": "2119.36",
            "close": "2126.41"
        },
        {
            "date": "2016-10-21",
            "open": "2132.95",
            "high": "2148.44",
            "low": "2124.43",
            "close": "2141.16"
        },
        {
            "date": "2016-10-14",
            "open": "2160.39",
            "high": "2169.6",
            "low": "2114.72",
            "close": "2132.98"
        },
        {
            "date": "2016-10-07",
            "open": "2164.33",
            "high": "2165.86",
            "low": "2144.01",
            "close": "2153.74"
        },
        {
            "date": "2016-09-30",
            "open": "2158.54",
            "high": "2175.3",
            "low": "2141.55",
            "close": "2168.27"
        },
        {
            "date": "2016-09-23",
            "open": "2143.99",
            "high": "2179.99",
            "low": "2135.91",
            "close": "2164.69"
        },
        {
            "date": "2016-09-16",
            "open": "2120.86",
            "high": "2163.3",
            "low": "2119.12",
            "close": "2139.16"
        },
        {
            "date": "2016-09-09",
            "open": "2181.61",
            "high": "2187.87",
            "low": "2127.81",
            "close": "2127.81"
        },
        {
            "date": "2016-09-02",
            "open": "2170.19",
            "high": "2184.87",
            "low": "2157.09",
            "close": "2179.98"
        },
        {
            "date": "2016-08-26",
            "open": "2181.58",
            "high": "2193.42",
            "low": "2160.39",
            "close": "2169.04"
        },
        {
            "date": "2016-08-19",
            "open": "2186.08",
            "high": "2193.81",
            "low": "2168.5",
            "close": "2183.87"
        },
        {
            "date": "2016-08-12",
            "open": "2183.76",
            "high": "2188.45",
            "low": "2172.0",
            "close": "2184.05"
        },
        {
            "date": "2016-08-05",
            "open": "2173.15",
            "high": "2182.87",
            "low": "2147.58",
            "close": "2182.87"
        },
        {
            "date": "2016-07-29",
            "open": "2173.71",
            "high": "2177.09",
            "low": "2159.07",
            "close": "2173.6"
        },
        {
            "date": "2016-07-22",
            "open": "2162.04",
            "high": "2175.63",
            "low": "2159.01",
            "close": "2175.03"
        },
        {
            "date": "2016-07-15",
            "open": "2131.72",
            "high": "2169.05",
            "low": "2131.72",
            "close": "2161.74"
        },
        {
            "date": "2016-07-08",
            "open": "2095.05",
            "high": "2131.71",
            "low": "2074.02",
            "close": "2129.9"
        },
        {
            "date": "2016-07-01",
            "open": "2031.45",
            "high": "2108.71",
            "low": "1991.68",
            "close": "2102.95"
        },
        {
            "date": "2016-06-24",
            "open": "2075.58",
            "high": "2113.32",
            "low": "2032.57",
            "close": "2037.41"
        },
        {
            "date": "2016-06-17",
            "open": "2091.75",
            "high": "2098.12",
            "low": "2050.37",
            "close": "2071.22"
        },
        {
            "date": "2016-06-10",
            "open": "2100.83",
            "high": "2120.55",
            "low": "2089.96",
            "close": "2096.07"
        },
        {
            "date": "2016-06-03",
            "open": "2100.13",
            "high": "2105.26",
            "low": "2085.1",
            "close": "2099.13"
        },
        {
            "date": "2016-05-27",
            "open": "2052.23",
            "high": "2099.06",
            "low": "2047.26",
            "close": "2099.06"
        },
        {
            "date": "2016-05-20",
            "open": "2046.53",
            "high": "2071.88",
            "low": "2025.91",
            "close": "2052.32"
        },
        {
            "date": "2016-05-13",
            "open": "2057.55",
            "high": "2084.87",
            "low": "2043.13",
            "close": "2046.61"
        },
        {
            "date": "2016-05-06",
            "open": "2067.17",
            "high": "2083.42",
            "low": "2039.45",
            "close": "2057.14"
        },
        {
            "date": "2016-04-29",
            "open": "2089.37",
            "high": "2099.89",
            "low": "2052.28",
            "close": "2065.3"
        },
        {
            "date": "2016-04-22",
            "open": "2078.83",
            "high": "2111.05",
            "low": "2073.65",
            "close": "2091.58"
        },
        {
            "date": "2016-04-15",
            "open": "2050.23",
            "high": "2087.84",
            "low": "2039.74",
            "close": "2080.73"
        },
        {
            "date": "2016-04-08",
            "open": "2073.19",
            "high": "2074.02",
            "low": "2033.8",
            "close": "2047.6"
        },
        {
            "date": "2016-04-01",
            "open": "2037.89",
            "high": "2075.07",
            "low": "2028.31",
            "close": "2072.78"
        },
        {
            "date": "2016-03-24",
            "open": "2047.88",
            "high": "2056.6",
            "low": "2022.49",
            "close": "2035.94"
        },
        {
            "date": "2016-03-18",
            "open": "2019.27",
            "high": "2052.36",
            "low": "2005.23",
            "close": "2049.58"
        },
        {
            "date": "2016-03-11",
            "open": "1996.11",
            "high": "2022.37",
            "low": "1969.25",
            "close": "2022.19"
        },
        {
            "date": "2016-03-04",
            "open": "1947.13",
            "high": "2009.13",
            "low": "1931.81",
            "close": "1999.99"
        },
        {
            "date": "2016-02-26",
            "open": "1924.44",
            "high": "1962.96",
            "low": "1891.0",
            "close": "1948.05"
        },
        {
            "date": "2016-02-19",
            "open": "1871.44",
            "high": "1930.68",
            "low": "1871.44",
            "close": "1917.78"
        },
        {
            "date": "2016-02-12",
            "open": "1873.25",
            "high": "1881.6",
            "low": "1810.1",
            "close": "1864.78"
        },
        {
            "date": "2016-02-05",
            "open": "1936.94",
            "high": "1947.2",
            "low": "1872.23",
            "close": "1880.05"
        },
        {
            "date": "2016-01-29",
            "open": "1906.28",
            "high": "1940.24",
            "low": "1872.7",
            "close": "1940.24"
        },
        {
            "date": "2016-01-22",
            "open": "1888.66",
            "high": "1908.85",
            "low": "1812.29",
            "close": "1906.9"
        },
        {
            "date": "2016-01-15",
            "open": "1926.12",
            "high": "1950.33",
            "low": "1857.83",
            "close": "1880.33"
        },
        {
            "date": "2016-01-08",
            "open": "2038.2",
            "high": "2038.2",
            "low": "1918.46",
            "close": "1922.03"
        },
        {
            "date": "2015-12-31",
            "open": "2057.77",
            "high": "2081.56",
            "low": "2043.62",
            "close": "2043.94"
        },
        {
            "date": "2015-12-24",
            "open": "2010.27",
            "high": "2067.36",
            "low": "2005.93",
            "close": "2060.99"
        },
        {
            "date": "2015-12-18",
            "open": "2013.37",
            "high": "2076.72",
            "low": "1993.26",
            "close": "2005.55"
        },
        {
            "date": "2015-12-11",
            "open": "2090.42",
            "high": "2090.42",
            "low": "2008.8",
            "close": "2012.37"
        },
        {
            "date": "2015-12-04",
            "open": "2090.95",
            "high": "2104.27",
            "low": "2042.35",
            "close": "2091.69"
        },
        {
            "date": "2015-11-27",
            "open": "2089.41",
            "high": "2095.61",
            "low": "2070.29",
            "close": "2090.11"
        },
        {
            "date": "2015-11-20",
            "open": "2022.08",
            "high": "2097.06",
            "low": "2019.39",
            "close": "2089.17"
        },
        {
            "date": "2015-11-13",
            "open": "2096.56",
            "high": "2096.56",
            "low": "2022.02",
            "close": "2023.04"
        },
        {
            "date": "2015-11-06",
            "open": "2080.76",
            "high": "2116.48",
            "low": "2080.76",
            "close": "2099.2"
        },
        {
            "date": "2015-10-30",
            "open": "2075.08",
            "high": "2094.32",
            "low": "2058.84",
            "close": "2079.36"
        },
        {
            "date": "2015-10-23",
            "open": "2031.73",
            "high": "2079.74",
            "low": "2017.22",
            "close": "2075.15"
        },
        {
            "date": "2015-10-16",
            "open": "2015.65",
            "high": "2033.54",
            "low": "1990.73",
            "close": "2033.11"
        },
        {
            "date": "2015-10-09",
            "open": "1954.33",
            "high": "2020.13",
            "low": "1954.33",
            "close": "2014.89"
        },
        {
            "date": "2015-10-02",
            "open": "1929.18",
            "high": "1951.36",
            "low": "1871.91",
            "close": "1951.36"
        },
        {
            "date": "2015-09-25",
            "open": "1960.84",
            "high": "1979.64",
            "low": "1908.92",
            "close": "1931.34"
        },
        {
            "date": "2015-09-18",
            "open": "1963.06",
            "high": "2020.86",
            "low": "1948.27",
            "close": "1958.08"
        },
        {
            "date": "2015-09-11",
            "open": "1927.3",
            "high": "1988.63",
            "low": "1927.3",
            "close": "1961.05"
        },
        {
            "date": "2015-09-04",
            "open": "1986.73",
            "high": "1986.73",
            "low": "1903.07",
            "close": "1921.22"
        },
        {
            "date": "2015-08-28",
            "open": "1965.15",
            "high": "1993.48",
            "low": "1867.01",
            "close": "1988.87"
        },
        {
            "date": "2015-08-21",
            "open": "2089.7",
            "high": "2103.47",
            "low": "1970.89",
            "close": "1970.89"
        },
        {
            "date": "2015-08-14",
            "open": "2080.98",
            "high": "2105.35",
            "low": "2052.09",
            "close": "2091.54"
        },
        {
            "date": "2015-08-07",
            "open": "2104.49",
            "high": "2112.66",
            "low": "2067.91",
            "close": "2077.57"
        },
        {
            "date": "2015-07-31",
            "open": "2078.19",
            "high": "2114.24",
            "low": "2063.52",
            "close": "2103.84"
        },
        {
            "date": "2015-07-24",
            "open": "2126.85",
            "high": "2132.82",
            "low": "2077.09",
            "close": "2079.65"
        },
        {
            "date": "2015-07-17",
            "open": "2080.03",
            "high": "2128.91",
            "low": "2080.03",
            "close": "2126.64"
        },
        {
            "date": "2015-07-10",
            "open": "2073.95",
            "high": "2083.74",
            "low": "2044.02",
            "close": "2076.62"
        },
        {
            "date": "2015-07-02",
            "open": "2098.63",
            "high": "2098.63",
            "low": "2056.32",
            "close": "2076.78"
        },
        {
            "date": "2015-06-26",
            "open": "2112.5",
            "high": "2129.87",
            "low": "2095.38",
            "close": "2101.61"
        },
        {
            "date": "2015-06-19",
            "open": "2091.34",
            "high": "2126.65",
            "low": "2072.49",
            "close": "2109.76"
        },
        {
            "date": "2015-06-12",
            "open": "2092.34",
            "high": "2115.02",
            "low": "2072.14",
            "close": "2094.11"
        },
        {
            "date": "2015-06-05",
            "open": "2108.64",
            "high": "2121.92",
            "low": "2085.67",
            "close": "2092.83"
        },
        {
            "date": "2015-05-29",
            "open": "2125.34",
            "high": "2126.22",
            "low": "2099.18",
            "close": "2107.39"
        },
        {
            "date": "2015-05-22",
            "open": "2121.3",
            "high": "2134.72",
            "low": "2120.01",
            "close": "2126.06"
        },
        {
            "date": "2015-05-15",
            "open": "2115.56",
            "high": "2123.89",
            "low": "2085.57",
            "close": "2122.73"
        },
        {
            "date": "2015-05-08",
            "open": "2110.23",
            "high": "2120.95",
            "low": "2067.93",
            "close": "2116.1"
        },
        {
            "date": "2015-05-01",
            "open": "2119.29",
            "high": "2125.92",
            "low": "2077.59",
            "close": "2108.29"
        },
        {
            "date": "2015-04-24",
            "open": "2084.11",
            "high": "2120.92",
            "low": "2084.11",
            "close": "2117.69"
        },
        {
            "date": "2015-04-17",
            "open": "2102.03",
            "high": "2111.91",
            "low": "2072.37",
            "close": "2081.18"
        },
        {
            "date": "2015-04-10",
            "open": "2064.87",
            "high": "2102.61",
            "low": "2056.52",
            "close": "2102.06"
        },
        {
            "date": "2015-04-02",
            "open": "2064.11",
            "high": "2088.97",
            "low": "2048.38",
            "close": "2066.96"
        },
        {
            "date": "2015-03-27",
            "open": "2107.99",
            "high": "2114.86",
            "low": "2045.5",
            "close": "2061.02"
        },
        {
            "date": "2015-03-20",
            "open": "2055.35",
            "high": "2113.92",
            "low": "2055.35",
            "close": "2108.1"
        },
        {
            "date": "2015-03-13",
            "open": "2072.25",
            "high": "2083.49",
            "low": "2039.69",
            "close": "2053.4"
        },
        {
            "date": "2015-03-06",
            "open": "2105.23",
            "high": "2117.52",
            "low": "2067.27",
            "close": "2071.26"
        },
        {
            "date": "2015-02-27",
            "open": "2109.83",
            "high": "2119.59",
            "low": "2103.0",
            "close": "2104.5"
        },
        {
            "date": "2015-02-20",
            "open": "2096.47",
            "high": "2110.61",
            "low": "2085.44",
            "close": "2110.3"
        },
        {
            "date": "2015-02-13",
            "open": "2053.47",
            "high": "2097.03",
            "low": "2041.88",
            "close": "2096.99"
        },
        {
            "date": "2015-02-06",
            "open": "1996.67",
            "high": "2072.4",
            "low": "1980.9",
            "close": "2055.47"
        },
        {
            "date": "2015-01-30",
            "open": "2050.42",
            "high": "2057.62",
            "low": "1989.18",
            "close": "1994.99"
        },
        {
            "date": "2015-01-23",
            "open": "2020.76",
            "high": "2064.62",
            "low": "2004.49",
            "close": "2051.82"
        },
        {
            "date": "2015-01-16",
            "open": "2046.13",
            "high": "2056.93",
            "low": "1988.12",
            "close": "2019.42"
        },
        {
            "date": "2015-01-09",
            "open": "2054.44",
            "high": "2064.43",
            "low": "1992.44",
            "close": "2044.81"
        },
        {
            "date": "2015-01-02",
            "open": "2087.63",
            "high": "2093.55",
            "low": "2046.04",
            "close": "2058.2"
        },
        {
            "date": "2014-12-26",
            "open": "2069.28",
            "high": "2092.7",
            "low": "2069.28",
            "close": "2088.77"
        },
        {
            "date": "2014-12-19",
            "open": "2005.03",
            "high": "2077.85",
            "low": "1972.56",
            "close": "2070.65"
        },
        {
            "date": "2014-12-12",
            "open": "2074.84",
            "high": "2075.78",
            "low": "2002.33",
            "close": "2002.33"
        },
        {
            "date": "2014-12-05",
            "open": "2065.78",
            "high": "2079.47",
            "low": "2049.57",
            "close": "2075.37"
        },
        {
            "date": "2014-11-28",
            "open": "2065.07",
            "high": "2075.76",
            "low": "2064.75",
            "close": "2067.56"
        },
        {
            "date": "2014-11-21",
            "open": "2038.29",
            "high": "2071.46",
            "low": "2034.46",
            "close": "2063.5"
        },
        {
            "date": "2014-11-14",
            "open": "2032.01",
            "high": "2046.18",
            "low": "2030.17",
            "close": "2039.82"
        },
        {
            "date": "2014-11-07",
            "open": "2018.21",
            "high": "2034.26",
            "low": "2001.01",
            "close": "2031.92"
        },
        {
            "date": "2014-10-31",
            "open": "1962.97",
            "high": "2018.19",
            "low": "1951.37",
            "close": "2018.05"
        },
        {
            "date": "2014-10-24",
            "open": "1885.62",
            "high": "1965.27",
            "low": "1882.3",
            "close": "1964.58"
        },
        {
            "date": "2014-10-17",
            "open": "1905.65",
            "high": "1912.09",
            "low": "1820.66",
            "close": "1886.76"
        },
        {
            "date": "2014-10-10",
            "open": "1970.01",
            "high": "1977.84",
            "low": "1906.05",
            "close": "1906.13"
        },
        {
            "date": "2014-10-03",
            "open": "1978.96",
            "high": "1985.17",
            "low": "1926.03",
            "close": "1967.9"
        },
        {
            "date": "2014-09-26",
            "open": "2009.08",
            "high": "2009.08",
            "low": "1965.99",
            "close": "1982.85"
        },
        {
            "date": "2014-09-19",
            "open": "1986.04",
            "high": "2019.26",
            "low": "1978.48",
            "close": "2010.4"
        },
        {
            "date": "2014-09-12",
            "open": "2007.17",
            "high": "2007.17",
            "low": "1980.26",
            "close": "1985.54"
        },
        {
            "date": "2014-09-05",
            "open": "2004.07",
            "high": "2011.17",
            "low": "1990.1",
            "close": "2007.71"
        },
        {
            "date": "2014-08-29",
            "open": "1991.74",
            "high": "2005.04",
            "low": "1990.52",
            "close": "2003.37"
        },
        {
            "date": "2014-08-22",
            "open": "1958.36",
            "high": "1994.76",
            "low": "1958.36",
            "close": "1988.4"
        },
        {
            "date": "2014-08-15",
            "open": "1933.43",
            "high": "1964.04",
            "low": "1928.29",
            "close": "1955.06"
        },
        {
            "date": "2014-08-08",
            "open": "1926.62",
            "high": "1942.92",
            "low": "1904.78",
            "close": "1931.59"
        },
        {
            "date": "2014-08-01",
            "open": "1978.25",
            "high": "1984.85",
            "low": "1916.37",
            "close": "1925.15"
        },
        {
            "date": "2014-07-25",
            "open": "1976.93",
            "high": "1991.39",
            "low": "1965.77",
            "close": "1978.34"
        },
        {
            "date": "2014-07-18",
            "open": "1969.86",
            "high": "1983.94",
            "low": "1955.59",
            "close": "1978.22"
        },
        {
            "date": "2014-07-11",
            "open": "1984.22",
            "high": "1984.22",
            "low": "1952.86",
            "close": "1967.57"
        },
        {
            "date": "2014-07-03",
            "open": "1960.79",
            "high": "1985.59",
            "low": "1958.22",
            "close": "1985.44"
        },
        {
            "date": "2014-06-27",
            "open": "1962.92",
            "high": "1968.17",
            "low": "1944.69",
            "close": "1960.96"
        },
        {
            "date": "2014-06-20",
            "open": "1934.84",
            "high": "1963.91",
            "low": "1930.91",
            "close": "1962.87"
        },
        {
            "date": "2014-06-13",
            "open": "1948.97",
            "high": "1955.55",
            "low": "1925.78",
            "close": "1936.16"
        },
        {
            "date": "2014-06-06",
            "open": "1923.87",
            "high": "1949.44",
            "low": "1915.98",
            "close": "1949.44"
        },
        {
            "date": "2014-05-30",
            "open": "1902.01",
            "high": "1924.03",
            "low": "1902.01",
            "close": "1923.57"
        },
        {
            "date": "2014-05-23",
            "open": "1876.66",
            "high": "1901.26",
            "low": "1868.14",
            "close": "1900.53"
        },
        {
            "date": "2014-05-16",
            "open": "1880.03",
            "high": "1902.17",
            "low": "1862.36",
            "close": "1877.86"
        },
        {
            "date": "2014-05-09",
            "open": "1879.45",
            "high": "1889.07",
            "low": "1859.79",
            "close": "1878.48"
        },
        {
            "date": "2014-05-02",
            "open": "1865.0",
            "high": "1891.33",
            "low": "1850.61",
            "close": "1881.14"
        },
        {
            "date": "2014-04-25",
            "open": "1865.79",
            "high": "1884.89",
            "low": "1859.7",
            "close": "1863.4"
        },
        {
            "date": "2014-04-17",
            "open": "1818.18",
            "high": "1869.63",
            "low": "1815.8",
            "close": "1864.85"
        },
        {
            "date": "2014-04-11",
            "open": "1863.92",
            "high": "1872.53",
            "low": "1814.36",
            "close": "1815.69"
        },
        {
            "date": "2014-04-04",
            "open": "1859.16",
            "high": "1897.28",
            "low": "1859.16",
            "close": "1865.09"
        },
        {
            "date": "2014-03-28",
            "open": "1867.67",
            "high": "1875.92",
            "low": "1842.11",
            "close": "1857.62"
        },
        {
            "date": "2014-03-21",
            "open": "1842.81",
            "high": "1883.97",
            "low": "1842.81",
            "close": "1866.52"
        },
        {
            "date": "2014-03-14",
            "open": "1877.86",
            "high": "1882.35",
            "low": "1839.57",
            "close": "1841.13"
        },
        {
            "date": "2014-03-07",
            "open": "1857.68",
            "high": "1883.57",
            "low": "1834.44",
            "close": "1878.04"
        },
        {
            "date": "2014-02-28",
            "open": "1836.78",
            "high": "1867.92",
            "low": "1836.78",
            "close": "1859.45"
        },
        {
            "date": "2014-02-21",
            "open": "1839.03",
            "high": "1847.5",
            "low": "1824.58",
            "close": "1836.25"
        },
        {
            "date": "2014-02-14",
            "open": "1796.2",
            "high": "1841.65",
            "low": "1791.83",
            "close": "1838.63"
        },
        {
            "date": "2014-02-07",
            "open": "1782.68",
            "high": "1798.03",
            "low": "1737.92",
            "close": "1797.02"
        },
        {
            "date": "2014-01-31",
            "open": "1791.03",
            "high": "1798.77",
            "low": "1770.45",
            "close": "1782.59"
        },
        {
            "date": "2014-01-24",
            "open": "1841.05",
            "high": "1849.31",
            "low": "1790.29",
            "close": "1790.29"
        },
        {
            "date": "2014-01-17",
            "open": "1841.26",
            "high": "1850.84",
            "low": "1815.52",
            "close": "1838.7"
        },
        {
            "date": "2014-01-10",
            "open": "1832.31",
            "high": "1843.23",
            "low": "1823.73",
            "close": "1842.37"
        },
        {
            "date": "2014-01-03",
            "open": "1841.47",
            "high": "1849.44",
            "low": "1827.74",
            "close": "1831.37"
        },
        {
            "date": "2013-12-27",
            "open": "1822.92",
            "high": "1844.89",
            "low": "1822.92",
            "close": "1841.4"
        },
        {
            "date": "2013-12-20",
            "open": "1777.48",
            "high": "1823.75",
            "low": "1767.99",
            "close": "1818.32"
        },
        {
            "date": "2013-12-13",
            "open": "1806.21",
            "high": "1811.52",
            "low": "1772.28",
            "close": "1775.32"
        },
        {
            "date": "2013-12-06",
            "open": "1806.55",
            "high": "1810.02",
            "low": "1779.09",
            "close": "1805.09"
        },
        {
            "date": "2013-11-29",
            "open": "1806.33",
            "high": "1813.55",
            "low": "1800.58",
            "close": "1805.81"
        },
        {
            "date": "2013-11-22",
            "open": "1798.82",
            "high": "1804.84",
            "low": "1777.23",
            "close": "1804.76"
        },
        {
            "date": "2013-11-15",
            "open": "1769.96",
            "high": "1798.22",
            "low": "1760.64",
            "close": "1798.18"
        },
        {
            "date": "2013-11-08",
            "open": "1763.4",
            "high": "1774.54",
            "low": "1746.2",
            "close": "1770.61"
        },
        {
            "date": "2013-11-01",
            "open": "1759.42",
            "high": "1775.22",
            "low": "1752.7",
            "close": "1761.64"
        },
        {
            "date": "2013-10-25",
            "open": "1745.2",
            "high": "1759.82",
            "low": "1740.5",
            "close": "1759.77"
        },
        {
            "date": "2013-10-18",
            "open": "1699.86",
            "high": "1745.31",
            "low": "1692.13",
            "close": "1744.5"
        },
        {
            "date": "2013-10-11",
            "open": "1687.15",
            "high": "1703.44",
            "low": "1646.47",
            "close": "1703.2"
        },
        {
            "date": "2013-10-04",
            "open": "1687.26",
            "high": "1696.55",
            "low": "1670.36",
            "close": "1690.5"
        },
        {
            "date": "2013-09-27",
            "open": "1711.44",
            "high": "1711.44",
            "low": "1687.11",
            "close": "1691.75"
        },
        {
            "date": "2013-09-20",
            "open": "1691.7",
            "high": "1729.86",
            "low": "1691.7",
            "close": "1709.91"
        },
        {
            "date": "2013-09-13",
            "open": "1656.85",
            "high": "1689.97",
            "low": "1656.85",
            "close": "1687.99"
        },
        {
            "date": "2013-09-06",
            "open": "1635.95",
            "high": "1664.83",
            "low": "1633.41",
            "close": "1655.17"
        },
        {
            "date": "2013-08-30",
            "open": "1664.29",
            "high": "1669.51",
            "low": "1627.47",
            "close": "1632.97"
        },
        {
            "date": "2013-08-23",
            "open": "1655.25",
            "high": "1664.85",
            "low": "1639.43",
            "close": "1663.5"
        },
        {
            "date": "2013-08-16",
            "open": "1688.37",
            "high": "1696.81",
            "low": "1652.61",
            "close": "1655.83"
        },
        {
            "date": "2013-08-09",
            "open": "1708.01",
            "high": "1709.24",
            "low": "1684.91",
            "close": "1691.42"
        },
        {
            "date": "2013-08-02",
            "open": "1690.32",
            "high": "1709.67",
            "low": "1681.86",
            "close": "1709.67"
        },
        {
            "date": "2013-07-26",
            "open": "1691.79",
            "high": "1698.78",
            "low": "1676.03",
            "close": "1691.65"
        },
        {
            "date": "2013-07-19",
            "open": "1679.59",
            "high": "1693.12",
            "low": "1671.84",
            "close": "1692.09"
        },
        {
            "date": "2013-07-12",
            "open": "1634.2",
            "high": "1680.19",
            "low": "1634.2",
            "close": "1680.19"
        },
        {
            "date": "2013-07-05",
            "open": "1609.78",
            "high": "1632.07",
            "low": "1604.57",
            "close": "1631.89"
        },
        {
            "date": "2013-06-28",
            "open": "1588.77",
            "high": "1620.07",
            "low": "1560.33",
            "close": "1606.28"
        },
        {
            "date": "2013-06-21",
            "open": "1630.64",
            "high": "1654.19",
            "low": "1577.7",
            "close": "1592.43"
        },
        {
            "date": "2013-06-14",
            "open": "1644.67",
            "high": "1648.69",
            "low": "1608.07",
            "close": "1626.73"
        },
        {
            "date": "2013-06-07",
            "open": "1631.71",
            "high": "1646.53",
            "low": "1598.23",
            "close": "1643.38"
        },
        {
            "date": "2013-05-31",
            "open": "1652.63",
            "high": "1674.21",
            "low": "1630.74",
            "close": "1630.74"
        },
        {
            "date": "2013-05-24",
            "open": "1665.71",
            "high": "1687.18",
            "low": "1635.53",
            "close": "1649.6"
        },
        {
            "date": "2013-05-17",
            "open": "1632.1",
            "high": "1667.47",
            "low": "1626.74",
            "close": "1667.47"
        },
        {
            "date": "2013-05-10",
            "open": "1614.4",
            "high": "1635.01",
            "low": "1614.21",
            "close": "1633.7"
        },
        {
            "date": "2013-05-03",
            "open": "1582.34",
            "high": "1618.46",
            "low": "1581.28",
            "close": "1614.42"
        },
        {
            "date": "2013-04-26",
            "open": "1555.25",
            "high": "1592.64",
            "low": "1548.19",
            "close": "1582.24"
        },
        {
            "date": "2013-04-19",
            "open": "1588.84",
            "high": "1588.84",
            "low": "1536.03",
            "close": "1555.25"
        },
        {
            "date": "2013-04-12",
            "open": "1553.26",
            "high": "1597.35",
            "low": "1548.63",
            "close": "1588.85"
        },
        {
            "date": "2013-04-05",
            "open": "1569.18",
            "high": "1573.66",
            "low": "1539.5",
            "close": "1553.28"
        },
        {
            "date": "2013-03-28",
            "open": "1556.89",
            "high": "1570.28",
            "low": "1546.22",
            "close": "1569.19"
        },
        {
            "date": "2013-03-22",
            "open": "1560.7",
            "high": "1561.56",
            "low": "1538.57",
            "close": "1556.89"
        },
        {
            "date": "2013-03-15",
            "open": "1551.15",
            "high": "1563.62",
            "low": "1547.36",
            "close": "1560.7"
        },
        {
            "date": "2013-03-08",
            "open": "1518.2",
            "high": "1552.48",
            "low": "1512.29",
            "close": "1551.18"
        },
        {
            "date": "2013-03-01",
            "open": "1515.6",
            "high": "1525.84",
            "low": "1485.01",
            "close": "1518.2"
        },
        {
            "date": "2013-02-22",
            "open": "1519.79",
            "high": "1530.94",
            "low": "1497.29",
            "close": "1515.6"
        },
        {
            "date": "2013-02-15",
            "open": "1517.93",
            "high": "1524.69",
            "low": "1513.61",
            "close": "1519.79"
        },
        {
            "date": "2013-02-08",
            "open": "1513.17",
            "high": "1518.31",
            "low": "1495.02",
            "close": "1517.93"
        },
        {
            "date": "2013-02-01",
            "open": "1502.96",
            "high": "1514.41",
            "low": "1496.33",
            "close": "1513.17"
        },
        {
            "date": "2013-01-25",
            "open": "1485.98",
            "high": "1503.26",
            "low": "1481.16",
            "close": "1502.96"
        },
        {
            "date": "2013-01-18",
            "open": "1472.05",
            "high": "1485.98",
            "low": "1463.76",
            "close": "1485.98"
        },
        {
            "date": "2013-01-11",
            "open": "1466.47",
            "high": "1472.75",
            "low": "1451.64",
            "close": "1472.05"
        },
        {
            "date": "2013-01-04",
            "open": "1402.43",
            "high": "1467.94",
            "low": "1398.11",
            "close": "1466.47"
        },
        {
            "date": "2012-12-28",
            "open": "1430.15",
            "high": "1430.15",
            "low": "1401.58",
            "close": "1402.43"
        },
        {
            "date": "2012-12-21",
            "open": "1413.54",
            "high": "1448.0",
            "low": "1413.54",
            "close": "1430.15"
        },
        {
            "date": "2012-12-14",
            "open": "1418.07",
            "high": "1438.59",
            "low": "1411.88",
            "close": "1413.58"
        },
        {
            "date": "2012-12-07",
            "open": "1416.34",
            "high": "1423.73",
            "low": "1398.23",
            "close": "1418.07"
        },
        {
            "date": "2012-11-30",
            "open": "1409.15",
            "high": "1419.7",
            "low": "1385.43",
            "close": "1416.18"
        },
        {
            "date": "2012-11-23",
            "open": "1359.88",
            "high": "1409.16",
            "low": "1359.88",
            "close": "1409.15"
        },
        {
            "date": "2012-11-16",
            "open": "1379.86",
            "high": "1388.81",
            "low": "1343.35",
            "close": "1359.88"
        },
        {
            "date": "2012-11-09",
            "open": "1414.02",
            "high": "1433.38",
            "low": "1373.03",
            "close": "1379.85"
        },
        {
            "date": "2012-11-02",
            "open": "1410.99",
            "high": "1434.27",
            "low": "1405.95",
            "close": "1414.2"
        },
        {
            "date": "2012-10-26",
            "open": "1433.21",
            "high": "1435.46",
            "low": "1403.28",
            "close": "1411.94"
        },
        {
            "date": "2012-10-19",
            "open": "1428.75",
            "high": "1464.02",
            "low": "1427.24",
            "close": "1433.19"
        },
        {
            "date": "2012-10-12",
            "open": "1460.93",
            "high": "1460.93",
            "low": "1425.53",
            "close": "1428.59"
        },
        {
            "date": "2012-10-05",
            "open": "1440.9",
            "high": "1470.96",
            "low": "1439.01",
            "close": "1460.93"
        },
        {
            "date": "2012-09-28",
            "open": "1459.76",
            "high": "1463.24",
            "low": "1430.53",
            "close": "1440.67"
        },
        {
            "date": "2012-09-21",
            "open": "1465.42",
            "high": "1467.07",
            "low": "1449.98",
            "close": "1460.15"
        },
        {
            "date": "2012-09-14",
            "open": "1437.92",
            "high": "1474.51",
            "low": "1428.98",
            "close": "1465.77"
        },
        {
            "date": "2012-09-07",
            "open": "1406.54",
            "high": "1437.92",
            "low": "1396.56",
            "close": "1437.92"
        },
        {
            "date": "2012-08-31",
            "open": "1411.13",
            "high": "1416.17",
            "low": "1397.01",
            "close": "1406.58"
        },
        {
            "date": "2012-08-24",
            "open": "1417.85",
            "high": "1426.68",
            "low": "1398.04",
            "close": "1411.13"
        },
        {
            "date": "2012-08-17",
            "open": "1405.87",
            "high": "1418.71",
            "low": "1397.32",
            "close": "1418.16"
        },
        {
            "date": "2012-08-10",
            "open": "1391.04",
            "high": "1407.14",
            "low": "1391.04",
            "close": "1405.87"
        },
        {
            "date": "2012-08-03",
            "open": "1385.94",
            "high": "1394.16",
            "low": "1354.65",
            "close": "1390.99"
        },
        {
            "date": "2012-07-27",
            "open": "1362.34",
            "high": "1389.19",
            "low": "1329.24",
            "close": "1385.97"
        },
        {
            "date": "2012-07-20",
            "open": "1356.5",
            "high": "1380.39",
            "low": "1345.07",
            "close": "1362.66"
        },
        {
            "date": "2012-07-13",
            "open": "1354.66",
            "high": "1361.54",
            "low": "1325.41",
            "close": "1356.78"
        },
        {
            "date": "2012-07-06",
            "open": "1362.33",
            "high": "1374.81",
            "low": "1348.03",
            "close": "1354.68"
        },
        {
            "date": "2012-06-29",
            "open": "1334.9",
            "high": "1362.17",
            "low": "1309.27",
            "close": "1362.16"
        },
        {
            "date": "2012-06-22",
            "open": "1342.42",
            "high": "1363.46",
            "low": "1324.41",
            "close": "1335.02"
        },
        {
            "date": "2012-06-15",
            "open": "1325.72",
            "high": "1343.32",
            "low": "1306.62",
            "close": "1342.84"
        },
        {
            "date": "2012-06-08",
            "open": "1278.29",
            "high": "1329.05",
            "low": "1266.74",
            "close": "1325.66"
        },
        {
            "date": "2012-06-01",
            "open": "1318.9",
            "high": "1334.93",
            "low": "1277.25",
            "close": "1278.04"
        },
        {
            "date": "2012-05-25",
            "open": "1295.73",
            "high": "1328.49",
            "low": "1295.73",
            "close": "1317.82"
        },
        {
            "date": "2012-05-18",
            "open": "1351.93",
            "high": "1351.93",
            "low": "1291.98",
            "close": "1295.22"
        },
        {
            "date": "2012-05-11",
            "open": "1368.79",
            "high": "1373.91",
            "low": "1343.13",
            "close": "1353.39"
        },
        {
            "date": "2012-05-04",
            "open": "1403.26",
            "high": "1415.32",
            "low": "1367.96",
            "close": "1369.1"
        },
        {
            "date": "2012-04-27",
            "open": "1378.53",
            "high": "1406.64",
            "low": "1358.79",
            "close": "1403.36"
        },
        {
            "date": "2012-04-20",
            "open": "1370.27",
            "high": "1392.76",
            "low": "1365.38",
            "close": "1378.53"
        },
        {
            "date": "2012-04-13",
            "open": "1397.45",
            "high": "1397.45",
            "low": "1357.38",
            "close": "1370.26"
        },
        {
            "date": "2012-04-05",
            "open": "1408.47",
            "high": "1422.38",
            "low": "1392.92",
            "close": "1398.08"
        },
        {
            "date": "2012-03-30",
            "open": "1397.11",
            "high": "1419.15",
            "low": "1391.56",
            "close": "1408.47"
        },
        {
            "date": "2012-03-23",
            "open": "1404.17",
            "high": "1414.0",
            "low": "1386.87",
            "close": "1397.11"
        },
        {
            "date": "2012-03-16",
            "open": "1370.78",
            "high": "1405.88",
            "low": "1366.69",
            "close": "1404.17"
        },
        {
            "date": "2012-03-09",
            "open": "1369.59",
            "high": "1374.76",
            "low": "1340.03",
            "close": "1370.87"
        },
        {
            "date": "2012-03-02",
            "open": "1365.2",
            "high": "1378.04",
            "low": "1354.92",
            "close": "1369.63"
        },
        {
            "date": "2012-02-24",
            "open": "1361.22",
            "high": "1368.92",
            "low": "1352.28",
            "close": "1365.74"
        },
        {
            "date": "2012-02-17",
            "open": "1343.06",
            "high": "1363.4",
            "low": "1340.8",
            "close": "1361.23"
        },
        {
            "date": "2012-02-10",
            "open": "1344.32",
            "high": "1354.32",
            "low": "1335.92",
            "close": "1342.64"
        },
        {
            "date": "2012-02-03",
            "open": "1316.16",
            "high": "1345.34",
            "low": "1300.49",
            "close": "1344.9"
        },
        {
            "date": "2012-01-27",
            "open": "1315.29",
            "high": "1333.47",
            "low": "1306.06",
            "close": "1316.33"
        },
        {
            "date": "2012-01-20",
            "open": "1290.22",
            "high": "1315.49",
            "low": "1290.22",
            "close": "1315.38"
        },
        {
            "date": "2012-01-13",
            "open": "1277.83",
            "high": "1296.82",
            "low": "1274.55",
            "close": "1289.09"
        },
        {
            "date": "2012-01-06",
            "open": "1258.86",
            "high": "1284.62",
            "low": "1258.86",
            "close": "1277.81"
        },
        {
            "date": "2011-12-30",
            "open": "1265.02",
            "high": "1269.37",
            "low": "1248.64",
            "close": "1257.6"
        },
        {
            "date": "2011-12-23",
            "open": "1219.74",
            "high": "1265.42",
            "low": "1202.37",
            "close": "1265.33"
        },
        {
            "date": "2011-12-16",
            "open": "1255.05",
            "high": "1255.05",
            "low": "1209.47",
            "close": "1219.66"
        },
        {
            "date": "2011-12-09",
            "open": "1244.33",
            "high": "1267.06",
            "low": "1231.47",
            "close": "1255.19"
        },
        {
            "date": "2011-12-02",
            "open": "1158.67",
            "high": "1260.08",
            "low": "1158.67",
            "close": "1244.28"
        },
        {
            "date": "2011-11-25",
            "open": "1215.62",
            "high": "1215.62",
            "low": "1158.66",
            "close": "1158.67"
        },
        {
            "date": "2011-11-18",
            "open": "1263.85",
            "high": "1264.25",
            "low": "1209.43",
            "close": "1215.65"
        },
        {
            "date": "2011-11-11",
            "open": "1253.21",
            "high": "1277.55",
            "low": "1226.64",
            "close": "1263.85"
        },
        {
            "date": "2011-11-04",
            "open": "1284.96",
            "high": "1284.96",
            "low": "1215.42",
            "close": "1253.23"
        },
        {
            "date": "2011-10-28",
            "open": "1238.72",
            "high": "1292.66",
            "low": "1221.06",
            "close": "1285.09"
        },
        {
            "date": "2011-10-21",
            "open": "1224.47",
            "high": "1239.03",
            "low": "1191.48",
            "close": "1238.25"
        },
        {
            "date": "2011-10-14",
            "open": "1158.15",
            "high": "1224.61",
            "low": "1158.15",
            "close": "1224.58"
        },
        {
            "date": "2011-10-07",
            "open": "1135.21",
            "high": "1171.4",
            "low": "1074.77",
            "close": "1155.46"
        },
        {
            "date": "2011-09-30",
            "open": "1136.91",
            "high": "1195.86",
            "low": "1131.07",
            "close": "1131.42"
        },
        {
            "date": "2011-09-23",
            "open": "1214.99",
            "high": "1220.39",
            "low": "1114.22",
            "close": "1136.43"
        },
        {
            "date": "2011-09-16",
            "open": "1153.5",
            "high": "1220.06",
            "low": "1136.07",
            "close": "1216.01"
        },
        {
            "date": "2011-09-09",
            "open": "1173.97",
            "high": "1204.4",
            "low": "1140.13",
            "close": "1154.23"
        },
        {
            "date": "2011-09-02",
            "open": "1177.91",
            "high": "1230.71",
            "low": "1170.56",
            "close": "1173.97"
        },
        {
            "date": "2011-08-26",
            "open": "1123.55",
            "high": "1190.68",
            "low": "1121.09",
            "close": "1176.8"
        },
        {
            "date": "2011-08-19",
            "open": "1178.86",
            "high": "1208.47",
            "low": "1122.05",
            "close": "1123.53"
        },
        {
            "date": "2011-08-12",
            "open": "1198.48",
            "high": "1198.48",
            "low": "1101.54",
            "close": "1178.81"
        },
        {
            "date": "2011-08-05",
            "open": "1292.59",
            "high": "1307.38",
            "low": "1168.09",
            "close": "1199.38"
        },
        {
            "date": "2011-07-29",
            "open": "1344.32",
            "high": "1344.32",
            "low": "1282.86",
            "close": "1292.28"
        },
        {
            "date": "2011-07-22",
            "open": "1315.94",
            "high": "1347.0",
            "low": "1295.92",
            "close": "1345.02"
        },
        {
            "date": "2011-07-15",
            "open": "1343.31",
            "high": "1343.31",
            "low": "1306.51",
            "close": "1316.14"
        },
        {
            "date": "2011-07-08",
            "open": "1339.59",
            "high": "1356.48",
            "low": "1330.92",
            "close": "1343.8"
        },
        {
            "date": "2011-07-01",
            "open": "1268.44",
            "high": "1341.01",
            "low": "1267.53",
            "close": "1339.67"
        },
        {
            "date": "2011-06-24",
            "open": "1271.5",
            "high": "1298.61",
            "low": "1262.87",
            "close": "1268.45"
        },
        {
            "date": "2011-06-17",
            "open": "1271.31",
            "high": "1292.5",
            "low": "1258.07",
            "close": "1271.5"
        },
        {
            "date": "2011-06-10",
            "open": "1300.26",
            "high": "1300.26",
            "low": "1268.28",
            "close": "1270.98"
        },
        {
            "date": "2011-06-03",
            "open": "1331.1",
            "high": "1345.2",
            "low": "1297.9",
            "close": "1300.16"
        },
        {
            "date": "2011-05-27",
            "open": "1333.07",
            "high": "1334.62",
            "low": "1311.8",
            "close": "1331.1"
        },
        {
            "date": "2011-05-20",
            "open": "1334.77",
            "high": "1346.82",
            "low": "1318.51",
            "close": "1333.27"
        },
        {
            "date": "2011-05-13",
            "open": "1340.2",
            "high": "1359.44",
            "low": "1332.03",
            "close": "1337.77"
        },
        {
            "date": "2011-05-06",
            "open": "1365.21",
            "high": "1370.58",
            "low": "1329.17",
            "close": "1340.2"
        },
        {
            "date": "2011-04-29",
            "open": "1337.14",
            "high": "1364.56",
            "low": "1331.47",
            "close": "1363.61"
        },
        {
            "date": "2011-04-21",
            "open": "1313.35",
            "high": "1337.49",
            "low": "1294.7",
            "close": "1337.38"
        },
        {
            "date": "2011-04-15",
            "open": "1329.01",
            "high": "1333.77",
            "low": "1302.42",
            "close": "1319.68"
        },
        {
            "date": "2011-04-08",
            "open": "1333.56",
            "high": "1339.46",
            "low": "1322.94",
            "close": "1328.17"
        },
        {
            "date": "2011-04-01",
            "open": "1315.45",
            "high": "1337.85",
            "low": "1305.26",
            "close": "1332.41"
        },
        {
            "date": "2011-03-25",
            "open": "1281.65",
            "high": "1319.18",
            "low": "1281.65",
            "close": "1313.8"
        },
        {
            "date": "2011-03-18",
            "open": "1301.19",
            "high": "1301.19",
            "low": "1249.05",
            "close": "1279.2"
        },
        {
            "date": "2011-03-11",
            "open": "1322.72",
            "high": "1327.68",
            "low": "1291.99",
            "close": "1304.28"
        },
        {
            "date": "2011-03-04",
            "open": "1321.61",
            "high": "1332.28",
            "low": "1302.58",
            "close": "1321.15"
        },
        {
            "date": "2011-02-25",
            "open": "1338.91",
            "high": "1338.91",
            "low": "1294.26",
            "close": "1319.88"
        },
        {
            "date": "2011-02-18",
            "open": "1328.73",
            "high": "1344.07",
            "low": "1324.61",
            "close": "1343.01"
        },
        {
            "date": "2011-02-11",
            "open": "1311.85",
            "high": "1330.79",
            "low": "1311.74",
            "close": "1329.15"
        },
        {
            "date": "2011-02-04",
            "open": "1276.5",
            "high": "1311.0",
            "low": "1276.5",
            "close": "1310.87"
        },
        {
            "date": "2011-01-28",
            "open": "1283.29",
            "high": "1302.67",
            "low": "1275.1",
            "close": "1276.34"
        },
        {
            "date": "2011-01-21",
            "open": "1293.22",
            "high": "1296.06",
            "low": "1271.26",
            "close": "1283.35"
        },
        {
            "date": "2011-01-14",
            "open": "1270.84",
            "high": "1293.24",
            "low": "1262.18",
            "close": "1293.24"
        },
        {
            "date": "2011-01-07",
            "open": "1257.62",
            "high": "1278.17",
            "low": "1257.62",
            "close": "1271.5"
        },
        {
            "date": "2010-12-31",
            "open": "1254.66",
            "high": "1262.6",
            "low": "1251.48",
            "close": "1257.64"
        },
        {
            "date": "2010-12-23",
            "open": "1245.76",
            "high": "1259.39",
            "low": "1241.51",
            "close": "1256.77"
        },
        {
            "date": "2010-12-17",
            "open": "1242.52",
            "high": "1246.73",
            "low": "1232.85",
            "close": "1243.91"
        },
        {
            "date": "2010-12-10",
            "open": "1223.87",
            "high": "1240.4",
            "low": "1219.5",
            "close": "1240.4"
        },
        {
            "date": "2010-12-03",
            "open": "1189.08",
            "high": "1225.57",
            "low": "1173.64",
            "close": "1224.71"
        },
        {
            "date": "2010-11-26",
            "open": "1198.07",
            "high": "1198.94",
            "low": "1176.91",
            "close": "1189.4"
        },
        {
            "date": "2010-11-19",
            "open": "1200.44",
            "high": "1207.43",
            "low": "1173.0",
            "close": "1199.73"
        },
        {
            "date": "2010-11-12",
            "open": "1223.24",
            "high": "1226.84",
            "low": "1194.08",
            "close": "1199.21"
        },
        {
            "date": "2010-11-05",
            "open": "1185.71",
            "high": "1227.08",
            "low": "1177.65",
            "close": "1225.85"
        },
        {
            "date": "2010-10-29",
            "open": "1184.74",
            "high": "1196.14",
            "low": "1171.7",
            "close": "1183.26"
        },
        {
            "date": "2010-10-22",
            "open": "1176.83",
            "high": "1189.43",
            "low": "1159.71",
            "close": "1183.08"
        },
        {
            "date": "2010-10-15",
            "open": "1165.32",
            "high": "1184.38",
            "low": "1155.71",
            "close": "1176.19"
        },
        {
            "date": "2010-10-08",
            "open": "1144.96",
            "high": "1167.73",
            "low": "1131.87",
            "close": "1165.15"
        },
        {
            "date": "2010-10-01",
            "open": "1148.64",
            "high": "1157.16",
            "low": "1132.09",
            "close": "1146.24"
        },
        {
            "date": "2010-09-24",
            "open": "1126.57",
            "high": "1148.9",
            "low": "1122.79",
            "close": "1148.67"
        },
        {
            "date": "2010-09-17",
            "open": "1113.38",
            "high": "1131.47",
            "low": "1113.38",
            "close": "1125.59"
        },
        {
            "date": "2010-09-10",
            "open": "1102.6",
            "high": "1110.88",
            "low": "1091.15",
            "close": "1109.55"
        },
        {
            "date": "2010-09-03",
            "open": "1062.9",
            "high": "1105.1",
            "low": "1040.88",
            "close": "1104.51"
        },
        {
            "date": "2010-08-27",
            "open": "1073.36",
            "high": "1081.58",
            "low": "1039.7",
            "close": "1064.59"
        },
        {
            "date": "2010-08-20",
            "open": "1077.49",
            "high": "1100.14",
            "low": "1063.91",
            "close": "1071.69"
        },
        {
            "date": "2010-08-13",
            "open": "1122.8",
            "high": "1129.24",
            "low": "1076.69",
            "close": "1079.25"
        },
        {
            "date": "2010-08-06",
            "open": "1107.53",
            "high": "1128.75",
            "low": "1107.17",
            "close": "1121.64"
        },
        {
            "date": "2010-07-30",
            "open": "1102.89",
            "high": "1120.95",
            "low": "1088.01",
            "close": "1101.6"
        },
        {
            "date": "2010-07-23",
            "open": "1066.85",
            "high": "1103.73",
            "low": "1056.88",
            "close": "1102.66"
        },
        {
            "date": "2010-07-16",
            "open": "1077.23",
            "high": "1099.46",
            "low": "1063.32",
            "close": "1064.88"
        },
        {
            "date": "2010-07-09",
            "open": "1028.09",
            "high": "1078.16",
            "low": "1018.35",
            "close": "1077.96"
        },
        {
            "date": "2010-07-02",
            "open": "1077.5",
            "high": "1082.6",
            "low": "1010.91",
            "close": "1022.58"
        },
        {
            "date": "2010-06-25",
            "open": "1122.79",
            "high": "1131.23",
            "low": "1067.89",
            "close": "1076.76"
        },
        {
            "date": "2010-06-18",
            "open": "1095.0",
            "high": "1121.01",
            "low": "1089.03",
            "close": "1117.51"
        },
        {
            "date": "2010-06-11",
            "open": "1065.84",
            "high": "1092.25",
            "low": "1042.17",
            "close": "1091.6"
        },
        {
            "date": "2010-06-04",
            "open": "1087.3",
            "high": "1105.67",
            "low": "1060.5",
            "close": "1064.88"
        },
        {
            "date": "2010-05-28",
            "open": "1084.78",
            "high": "1103.52",
            "low": "1040.78",
            "close": "1089.41"
        },
        {
            "date": "2010-05-21",
            "open": "1136.52",
            "high": "1148.66",
            "low": "1055.9",
            "close": "1087.69"
        },
        {
            "date": "2010-05-14",
            "open": "1122.27",
            "high": "1173.57",
            "low": "1122.27",
            "close": "1135.68"
        },
        {
            "date": "2010-05-07",
            "open": "1188.58",
            "high": "1205.13",
            "low": "1065.79",
            "close": "1110.88"
        },
        {
            "date": "2010-04-30",
            "open": "1217.07",
            "high": "1219.8",
            "low": "1181.62",
            "close": "1186.69"
        },
        {
            "date": "2010-04-23",
            "open": "1192.06",
            "high": "1217.28",
            "low": "1183.68",
            "close": "1217.28"
        },
        {
            "date": "2010-04-16",
            "open": "1194.94",
            "high": "1213.92",
            "low": "1186.77",
            "close": "1192.13"
        },
        {
            "date": "2010-04-09",
            "open": "1178.71",
            "high": "1194.66",
            "low": "1175.12",
            "close": "1194.37"
        },
        {
            "date": "2010-04-01",
            "open": "1167.71",
            "high": "1181.43",
            "low": "1165.77",
            "close": "1178.1"
        },
        {
            "date": "2010-03-26",
            "open": "1157.25",
            "high": "1180.69",
            "low": "1152.88",
            "close": "1166.59"
        },
        {
            "date": "2010-03-19",
            "open": "1148.53",
            "high": "1169.84",
            "low": "1141.45",
            "close": "1159.9"
        },
        {
            "date": "2010-03-12",
            "open": "1138.4",
            "high": "1153.41",
            "low": "1134.9",
            "close": "1149.99"
        },
        {
            "date": "2010-03-05",
            "open": "1105.36",
            "high": "1139.38",
            "low": "1105.36",
            "close": "1138.7"
        },
        {
            "date": "2010-02-26",
            "open": "1110.0",
            "high": "1112.29",
            "low": "1086.02",
            "close": "1104.49"
        },
        {
            "date": "2010-02-19",
            "open": "1079.13",
            "high": "1112.42",
            "low": "1079.13",
            "close": "1109.17"
        },
        {
            "date": "2010-02-12",
            "open": "1065.51",
            "high": "1080.04",
            "low": "1056.51",
            "close": "1075.51"
        },
        {
            "date": "2010-02-05",
            "open": "1073.89",
            "high": "1104.73",
            "low": "1044.5",
            "close": "1066.19"
        },
        {
            "date": "2010-01-29",
            "open": "1092.4",
            "high": "1103.69",
            "low": "1071.59",
            "close": "1073.87"
        },
        {
            "date": "2010-01-22",
            "open": "1136.03",
            "high": "1150.45",
            "low": "1090.18",
            "close": "1091.76"
        },
        {
            "date": "2010-01-15",
            "open": "1145.96",
            "high": "1150.41",
            "low": "1131.39",
            "close": "1136.03"
        },
        {
            "date": "2010-01-08",
            "open": "1116.56",
            "high": "1145.39",
            "low": "1116.56",
            "close": "1144.98"
        },
        {
            "date": "2009-12-31",
            "open": "1127.53",
            "high": "1130.38",
            "low": "1114.81",
            "close": "1115.1"
        },
        {
            "date": "2009-12-24",
            "open": "1105.31",
            "high": "1126.48",
            "low": "1105.31",
            "close": "1126.48"
        },
        {
            "date": "2009-12-18",
            "open": "1107.84",
            "high": "1116.21",
            "low": "1093.88",
            "close": "1102.47"
        },
        {
            "date": "2009-12-11",
            "open": "1105.52",
            "high": "1110.72",
            "low": "1085.89",
            "close": "1106.41"
        },
        {
            "date": "2009-12-04",
            "open": "1091.07",
            "high": "1119.13",
            "low": "1086.25",
            "close": "1105.98"
        },
        {
            "date": "2009-11-27",
            "open": "1094.86",
            "high": "1112.38",
            "low": "1083.74",
            "close": "1087.27"
        },
        {
            "date": "2009-11-20",
            "open": "1094.13",
            "high": "1113.69",
            "low": "1086.81",
            "close": "1091.38"
        },
        {
            "date": "2009-11-13",
            "open": "1072.31",
            "high": "1105.37",
            "low": "1072.31",
            "close": "1093.48"
        },
        {
            "date": "2009-11-06",
            "open": "1036.18",
            "high": "1071.48",
            "low": "1029.38",
            "close": "1069.3"
        },
        {
            "date": "2009-10-30",
            "open": "1080.36",
            "high": "1091.75",
            "low": "1033.38",
            "close": "1036.19"
        },
        {
            "date": "2009-10-23",
            "open": "1088.22",
            "high": "1101.36",
            "low": "1074.31",
            "close": "1079.6"
        },
        {
            "date": "2009-10-16",
            "open": "1071.63",
            "high": "1096.56",
            "low": "1066.71",
            "close": "1087.68"
        },
        {
            "date": "2009-10-09",
            "open": "1026.87",
            "high": "1071.51",
            "low": "1025.92",
            "close": "1071.49"
        },
        {
            "date": "2009-10-02",
            "open": "1045.38",
            "high": "1069.62",
            "low": "1019.95",
            "close": "1025.21"
        },
        {
            "date": "2009-09-25",
            "open": "1067.14",
            "high": "1080.15",
            "low": "1041.17",
            "close": "1044.38"
        },
        {
            "date": "2009-09-18",
            "open": "1040.15",
            "high": "1074.77",
            "low": "1035.0",
            "close": "1068.3"
        },
        {
            "date": "2009-09-11",
            "open": "1018.67",
            "high": "1048.18",
            "low": "1018.67",
            "close": "1042.73"
        },
        {
            "date": "2009-09-04",
            "open": "1025.21",
            "high": "1028.45",
            "low": "991.97",
            "close": "1016.4"
        },
        {
            "date": "2009-08-28",
            "open": "1026.59",
            "high": "1039.47",
            "low": "1016.2",
            "close": "1028.93"
        },
        {
            "date": "2009-08-21",
            "open": "998.18",
            "high": "1027.59",
            "low": "978.51",
            "close": "1026.13"
        },
        {
            "date": "2009-08-14",
            "open": "1008.89",
            "high": "1013.14",
            "low": "992.4",
            "close": "1004.09"
        },
        {
            "date": "2009-08-07",
            "open": "990.22",
            "high": "1018.0",
            "low": "990.22",
            "close": "1010.48"
        },
        {
            "date": "2009-07-31",
            "open": "978.63",
            "high": "996.68",
            "low": "968.65",
            "close": "987.48"
        },
        {
            "date": "2009-07-24",
            "open": "942.07",
            "high": "979.79",
            "low": "940.99",
            "close": "979.26"
        },
        {
            "date": "2009-07-17",
            "open": "879.57",
            "high": "943.96",
            "low": "875.32",
            "close": "940.38"
        },
        {
            "date": "2009-07-10",
            "open": "894.27",
            "high": "898.72",
            "low": "869.32",
            "close": "879.13"
        },
        {
            "date": "2009-07-02",
            "open": "919.86",
            "high": "931.92",
            "low": "896.42",
            "close": "896.42"
        },
        {
            "date": "2009-06-26",
            "open": "918.13",
            "high": "922.0",
            "low": "888.86",
            "close": "918.9"
        },
        {
            "date": "2009-06-19",
            "open": "942.45",
            "high": "942.45",
            "low": "903.78",
            "close": "921.23"
        },
        {
            "date": "2009-06-12",
            "open": "938.12",
            "high": "956.23",
            "low": "926.44",
            "close": "946.21"
        },
        {
            "date": "2009-06-05",
            "open": "923.26",
            "high": "951.69",
            "low": "923.26",
            "close": "940.09"
        },
        {
            "date": "2009-05-29",
            "open": "887.0",
            "high": "920.02",
            "low": "881.46",
            "close": "919.14"
        },
        {
            "date": "2009-05-22",
            "open": "886.07",
            "high": "924.6",
            "low": "879.61",
            "close": "887.0"
        },
        {
            "date": "2009-05-15",
            "open": "922.99",
            "high": "922.99",
            "low": "878.94",
            "close": "882.88"
        },
        {
            "date": "2009-05-08",
            "open": "879.21",
            "high": "930.17",
            "low": "879.21",
            "close": "929.23"
        },
        {
            "date": "2009-05-01",
            "open": "862.82",
            "high": "888.7",
            "low": "847.12",
            "close": "877.52"
        },
        {
            "date": "2009-04-24",
            "open": "868.27",
            "high": "871.8",
            "low": "826.83",
            "close": "866.23"
        },
        {
            "date": "2009-04-17",
            "open": "855.33",
            "high": "875.63",
            "low": "835.58",
            "close": "869.6"
        },
        {
            "date": "2009-04-09",
            "open": "839.75",
            "high": "856.91",
            "low": "814.53",
            "close": "856.56"
        },
        {
            "date": "2009-04-03",
            "open": "809.07",
            "high": "845.61",
            "low": "779.81",
            "close": "842.5"
        },
        {
            "date": "2009-03-27",
            "open": "772.31",
            "high": "832.98",
            "low": "772.31",
            "close": "815.94"
        },
        {
            "date": "2009-03-20",
            "open": "758.84",
            "high": "803.24",
            "low": "749.93",
            "close": "768.54"
        },
        {
            "date": "2009-03-13",
            "open": "680.76",
            "high": "758.29",
            "low": "672.88",
            "close": "756.55"
        },
        {
            "date": "2009-03-06",
            "open": "729.57",
            "high": "729.57",
            "low": "666.79",
            "close": "683.38"
        },
        {
            "date": "2009-02-27",
            "open": "773.25",
            "high": "780.12",
            "low": "734.52",
            "close": "735.09"
        },
        {
            "date": "2009-02-20",
            "open": "818.61",
            "high": "818.61",
            "low": "754.25",
            "close": "770.05"
        },
        {
            "date": "2009-02-13",
            "open": "868.24",
            "high": "875.01",
            "low": "808.06",
            "close": "826.84"
        },
        {
            "date": "2009-02-06",
            "open": "823.09",
            "high": "870.75",
            "low": "812.87",
            "close": "868.6"
        },
        {
            "date": "2009-01-30",
            "open": "832.5",
            "high": "877.86",
            "low": "821.67",
            "close": "825.88"
        },
        {
            "date": "2009-01-23",
            "open": "849.64",
            "high": "849.64",
            "low": "804.3",
            "close": "831.95"
        },
        {
            "date": "2009-01-16",
            "open": "890.4",
            "high": "890.4",
            "low": "817.04",
            "close": "850.12"
        },
        {
            "date": "2009-01-09",
            "open": "929.17",
            "high": "943.85",
            "low": "888.31",
            "close": "890.35"
        },
        {
            "date": "2009-01-02",
            "open": "872.37",
            "high": "934.73",
            "low": "857.07",
            "close": "931.8"
        },
        {
            "date": "2008-12-26",
            "open": "887.2",
            "high": "887.37",
            "low": "857.09",
            "close": "872.8"
        },
        {
            "date": "2008-12-19",
            "open": "881.07",
            "high": "918.85",
            "low": "857.72",
            "close": "887.88"
        },
        {
            "date": "2008-12-12",
            "open": "882.71",
            "high": "918.57",
            "low": "851.35",
            "close": "879.73"
        },
        {
            "date": "2008-12-05",
            "open": "888.61",
            "high": "888.61",
            "low": "815.69",
            "close": "876.07"
        },
        {
            "date": "2008-11-28",
            "open": "801.2",
            "high": "896.25",
            "low": "801.2",
            "close": "896.24"
        },
        {
            "date": "2008-11-21",
            "open": "873.23",
            "high": "882.29",
            "low": "741.02",
            "close": "800.03"
        },
        {
            "date": "2008-11-14",
            "open": "936.75",
            "high": "951.95",
            "low": "818.69",
            "close": "873.29"
        },
        {
            "date": "2008-11-07",
            "open": "968.67",
            "high": "1007.51",
            "low": "899.73",
            "close": "930.99"
        },
        {
            "date": "2008-10-31",
            "open": "874.28",
            "high": "984.38",
            "low": "845.27",
            "close": "968.75"
        },
        {
            "date": "2008-10-24",
            "open": "943.51",
            "high": "985.44",
            "low": "852.85",
            "close": "876.77"
        },
        {
            "date": "2008-10-17",
            "open": "912.75",
            "high": "1044.31",
            "low": "865.83",
            "close": "940.55"
        },
        {
            "date": "2008-10-10",
            "open": "1097.56",
            "high": "1097.56",
            "low": "839.8",
            "close": "899.22"
        },
        {
            "date": "2008-10-03",
            "open": "1209.07",
            "high": "1209.07",
            "low": "1098.14",
            "close": "1099.23"
        },
        {
            "date": "2008-09-26",
            "open": "1255.37",
            "high": "1255.37",
            "low": "1179.79",
            "close": "1213.27"
        },
        {
            "date": "2008-09-19",
            "open": "1250.92",
            "high": "1265.12",
            "low": "1133.5",
            "close": "1255.08"
        },
        {
            "date": "2008-09-12",
            "open": "1249.5",
            "high": "1274.42",
            "low": "1211.54",
            "close": "1251.7"
        },
        {
            "date": "2008-09-05",
            "open": "1287.83",
            "high": "1303.04",
            "low": "1217.23",
            "close": "1242.31"
        },
        {
            "date": "2008-08-29",
            "open": "1290.47",
            "high": "1300.68",
            "low": "1263.21",
            "close": "1282.83"
        },
        {
            "date": "2008-08-22",
            "open": "1298.14",
            "high": "1300.22",
            "low": "1261.16",
            "close": "1292.2"
        },
        {
            "date": "2008-08-15",
            "open": "1294.42",
            "high": "1313.15",
            "low": "1274.86",
            "close": "1298.2"
        },
        {
            "date": "2008-08-08",
            "open": "1253.27",
            "high": "1297.85",
            "low": "1247.45",
            "close": "1296.32"
        },
        {
            "date": "2008-08-01",
            "open": "1257.76",
            "high": "1284.93",
            "low": "1234.37",
            "close": "1260.31"
        },
        {
            "date": "2008-07-25",
            "open": "1261.82",
            "high": "1291.17",
            "low": "1248.83",
            "close": "1257.76"
        },
        {
            "date": "2008-07-18",
            "open": "1241.61",
            "high": "1262.31",
            "low": "1200.44",
            "close": "1260.68"
        },
        {
            "date": "2008-07-11",
            "open": "1262.9",
            "high": "1277.36",
            "low": "1225.35",
            "close": "1239.49"
        },
        {
            "date": "2008-07-03",
            "open": "1278.06",
            "high": "1292.17",
            "low": "1252.01",
            "close": "1262.9"
        },
        {
            "date": "2008-06-27",
            "open": "1319.77",
            "high": "1335.63",
            "low": "1272.0",
            "close": "1278.38"
        },
        {
            "date": "2008-06-20",
            "open": "1358.85",
            "high": "1366.59",
            "low": "1314.46",
            "close": "1317.93"
        },
        {
            "date": "2008-06-13",
            "open": "1360.83",
            "high": "1370.63",
            "low": "1331.29",
            "close": "1360.03"
        },
        {
            "date": "2008-06-06",
            "open": "1399.62",
            "high": "1404.05",
            "low": "1359.9",
            "close": "1360.68"
        },
        {
            "date": "2008-05-30",
            "open": "1375.97",
            "high": "1406.32",
            "low": "1373.07",
            "close": "1400.38"
        },
        {
            "date": "2008-05-23",
            "open": "1425.28",
            "high": "1440.24",
            "low": "1373.72",
            "close": "1375.93"
        },
        {
            "date": "2008-05-16",
            "open": "1389.4",
            "high": "1425.82",
            "low": "1386.2",
            "close": "1425.35"
        },
        {
            "date": "2008-05-09",
            "open": "1415.34",
            "high": "1421.57",
            "low": "1384.11",
            "close": "1388.28"
        },
        {
            "date": "2008-05-02",
            "open": "1397.96",
            "high": "1422.72",
            "low": "1383.07",
            "close": "1413.9"
        },
        {
            "date": "2008-04-25",
            "open": "1387.72",
            "high": "1399.11",
            "low": "1369.84",
            "close": "1397.84"
        },
        {
            "date": "2008-04-18",
            "open": "1332.2",
            "high": "1395.9",
            "low": "1324.35",
            "close": "1390.33"
        },
        {
            "date": "2008-04-11",
            "open": "1373.69",
            "high": "1386.74",
            "low": "1331.21",
            "close": "1332.83"
        },
        {
            "date": "2008-04-04",
            "open": "1315.92",
            "high": "1380.91",
            "low": "1312.81",
            "close": "1370.4"
        },
        {
            "date": "2008-03-28",
            "open": "1330.29",
            "high": "1359.68",
            "low": "1312.95",
            "close": "1315.22"
        },
        {
            "date": "2008-03-20",
            "open": "1283.21",
            "high": "1341.51",
            "low": "1256.98",
            "close": "1329.51"
        },
        {
            "date": "2008-03-14",
            "open": "1293.16",
            "high": "1333.26",
            "low": "1272.66",
            "close": "1288.14"
        },
        {
            "date": "2008-03-07",
            "open": "1330.45",
            "high": "1344.19",
            "low": "1282.43",
            "close": "1293.37"
        },
        {
            "date": "2008-02-29",
            "open": "1352.75",
            "high": "1388.34",
            "low": "1325.42",
            "close": "1330.63"
        },
        {
            "date": "2008-02-22",
            "open": "1355.86",
            "high": "1367.94",
            "low": "1327.04",
            "close": "1353.11"
        },
        {
            "date": "2008-02-15",
            "open": "1331.92",
            "high": "1369.23",
            "low": "1320.32",
            "close": "1349.99"
        },
        {
            "date": "2008-02-08",
            "open": "1395.38",
            "high": "1395.38",
            "low": "1316.75",
            "close": "1331.29"
        },
        {
            "date": "2008-02-01",
            "open": "1330.7",
            "high": "1396.02",
            "low": "1322.26",
            "close": "1395.42"
        },
        {
            "date": "2008-01-25",
            "open": "1312.94",
            "high": "1368.56",
            "low": "1270.05",
            "close": "1330.61"
        },
        {
            "date": "2008-01-18",
            "open": "1402.91",
            "high": "1417.89",
            "low": "1312.51",
            "close": "1325.19"
        },
        {
            "date": "2008-01-11",
            "open": "1414.07",
            "high": "1430.28",
            "low": "1378.7",
            "close": "1401.02"
        },
        {
            "date": "2008-01-04",
            "open": "1475.25",
            "high": "1475.83",
            "low": "1411.19",
            "close": "1411.63"
        },
        {
            "date": "2007-12-28",
            "open": "1484.55",
            "high": "1498.85",
            "low": "1471.7",
            "close": "1478.49"
        },
        {
            "date": "2007-12-21",
            "open": "1465.05",
            "high": "1485.4",
            "low": "1435.65",
            "close": "1484.46"
        },
        {
            "date": "2007-12-14",
            "open": "1505.11",
            "high": "1523.57",
            "low": "1467.78",
            "close": "1467.95"
        },
        {
            "date": "2007-12-07",
            "open": "1479.63",
            "high": "1510.63",
            "low": "1460.66",
            "close": "1504.66"
        },
        {
            "date": "2007-11-30",
            "open": "1440.74",
            "high": "1488.94",
            "low": "1406.1",
            "close": "1481.14"
        },
        {
            "date": "2007-11-23",
            "open": "1456.7",
            "high": "1456.7",
            "low": "1415.64",
            "close": "1440.7"
        },
        {
            "date": "2007-11-16",
            "open": "1453.66",
            "high": "1492.14",
            "low": "1438.53",
            "close": "1458.74"
        },
        {
            "date": "2007-11-09",
            "open": "1505.61",
            "high": "1520.77",
            "low": "1448.51",
            "close": "1453.7"
        },
        {
            "date": "2007-11-02",
            "open": "1536.92",
            "high": "1552.76",
            "low": "1492.53",
            "close": "1509.65"
        },
        {
            "date": "2007-10-26",
            "open": "1497.79",
            "high": "1535.53",
            "low": "1489.56",
            "close": "1535.28"
        },
        {
            "date": "2007-10-19",
            "open": "1562.25",
            "high": "1564.74",
            "low": "1500.26",
            "close": "1500.63"
        },
        {
            "date": "2007-10-12",
            "open": "1556.51",
            "high": "1576.09",
            "low": "1546.72",
            "close": "1561.8"
        },
        {
            "date": "2007-10-05",
            "open": "1527.29",
            "high": "1561.91",
            "low": "1527.25",
            "close": "1557.59"
        },
        {
            "date": "2007-09-28",
            "open": "1525.75",
            "high": "1533.74",
            "low": "1507.13",
            "close": "1526.75"
        },
        {
            "date": "2007-09-21",
            "open": "1484.24",
            "high": "1538.74",
            "low": "1471.82",
            "close": "1525.75"
        },
        {
            "date": "2007-09-14",
            "open": "1453.5",
            "high": "1489.58",
            "low": "1439.29",
            "close": "1484.25"
        },
        {
            "date": "2007-09-07",
            "open": "1473.96",
            "high": "1496.4",
            "low": "1449.07",
            "close": "1453.55"
        },
        {
            "date": "2007-08-31",
            "open": "1479.36",
            "high": "1481.47",
            "low": "1432.01",
            "close": "1473.99"
        },
        {
            "date": "2007-08-24",
            "open": "1445.94",
            "high": "1479.4",
            "low": "1430.54",
            "close": "1479.37"
        },
        {
            "date": "2007-08-17",
            "open": "1453.42",
            "high": "1466.29",
            "low": "1370.6",
            "close": "1445.94"
        },
        {
            "date": "2007-08-10",
            "open": "1433.04",
            "high": "1503.89",
            "low": "1427.39",
            "close": "1453.64"
        },
        {
            "date": "2007-08-03",
            "open": "1458.93",
            "high": "1488.3",
            "low": "1432.8",
            "close": "1433.06"
        },
        {
            "date": "2007-07-27",
            "open": "1534.06",
            "high": "1547.23",
            "low": "1458.95",
            "close": "1458.95"
        },
        {
            "date": "2007-07-20",
            "open": "1552.5",
            "high": "1555.9",
            "low": "1529.2",
            "close": "1534.1"
        },
        {
            "date": "2007-07-13",
            "open": "1530.43",
            "high": "1555.1",
            "low": "1506.1",
            "close": "1552.5"
        },
        {
            "date": "2007-07-06",
            "open": "1504.66",
            "high": "1532.4",
            "low": "1504.66",
            "close": "1530.44"
        },
        {
            "date": "2007-06-29",
            "open": "1502.56",
            "high": "1517.53",
            "low": "1484.18",
            "close": "1503.35"
        },
        {
            "date": "2007-06-22",
            "open": "1532.9",
            "high": "1537.32",
            "low": "1500.74",
            "close": "1502.56"
        },
        {
            "date": "2007-06-15",
            "open": "1507.64",
            "high": "1538.71",
            "low": "1492.65",
            "close": "1532.91"
        },
        {
            "date": "2007-06-08",
            "open": "1536.28",
            "high": "1540.53",
            "low": "1487.41",
            "close": "1507.67"
        },
        {
            "date": "2007-06-01",
            "open": "1515.55",
            "high": "1540.56",
            "low": "1510.06",
            "close": "1536.34"
        },
        {
            "date": "2007-05-25",
            "open": "1522.75",
            "high": "1532.43",
            "low": "1505.18",
            "close": "1515.73"
        },
        {
            "date": "2007-05-18",
            "open": "1505.76",
            "high": "1522.75",
            "low": "1498.34",
            "close": "1522.75"
        },
        {
            "date": "2007-05-11",
            "open": "1505.57",
            "high": "1513.8",
            "low": "1491.42",
            "close": "1505.85"
        },
        {
            "date": "2007-05-04",
            "open": "1494.07",
            "high": "1510.34",
            "low": "1476.7",
            "close": "1505.62"
        },
        {
            "date": "2007-04-27",
            "open": "1484.33",
            "high": "1498.02",
            "low": "1473.74",
            "close": "1494.07"
        },
        {
            "date": "2007-04-20",
            "open": "1452.84",
            "high": "1484.74",
            "low": "1452.84",
            "close": "1484.35"
        },
        {
            "date": "2007-04-13",
            "open": "1443.77",
            "high": "1453.11",
            "low": "1433.91",
            "close": "1452.85"
        },
        {
            "date": "2007-04-05",
            "open": "1420.83",
            "high": "1444.88",
            "low": "1416.37",
            "close": "1443.76"
        },
        {
            "date": "2007-03-30",
            "open": "1436.11",
            "high": "1437.65",
            "low": "1408.9",
            "close": "1420.86"
        },
        {
            "date": "2007-03-23",
            "open": "1386.95",
            "high": "1438.89",
            "low": "1386.95",
            "close": "1436.11"
        },
        {
            "date": "2007-03-16",
            "open": "1402.8",
            "high": "1409.34",
            "low": "1363.98",
            "close": "1386.95"
        },
        {
            "date": "2007-03-09",
            "open": "1387.11",
            "high": "1410.15",
            "low": "1373.97",
            "close": "1402.84"
        },
        {
            "date": "2007-03-02",
            "open": "1451.04",
            "high": "1456.95",
            "low": "1380.87",
            "close": "1387.17"
        },
        {
            "date": "2007-02-23",
            "open": "1455.53",
            "high": "1461.57",
            "low": "1448.36",
            "close": "1451.19"
        },
        {
            "date": "2007-02-16",
            "open": "1438.0",
            "high": "1457.97",
            "low": "1431.44",
            "close": "1455.54"
        },
        {
            "date": "2007-02-09",
            "open": "1448.33",
            "high": "1452.99",
            "low": "1433.44",
            "close": "1438.06"
        },
        {
            "date": "2007-02-02",
            "open": "1422.03",
            "high": "1449.33",
            "low": "1418.46",
            "close": "1448.39"
        },
        {
            "date": "2007-01-26",
            "open": "1430.47",
            "high": "1440.69",
            "low": "1416.96",
            "close": "1422.18"
        },
        {
            "date": "2007-01-19",
            "open": "1430.73",
            "high": "1435.27",
            "low": "1424.21",
            "close": "1430.5"
        },
        {
            "date": "2007-01-12",
            "open": "1409.26",
            "high": "1431.23",
            "low": "1403.97",
            "close": "1430.73"
        },
        {
            "date": "2007-01-05",
            "open": "1418.03",
            "high": "1429.42",
            "low": "1405.75",
            "close": "1409.71"
        },
        {
            "date": "2006-12-29",
            "open": "1410.75",
            "high": "1427.72",
            "low": "1410.45",
            "close": "1418.3"
        },
        {
            "date": "2006-12-22",
            "open": "1427.08",
            "high": "1431.81",
            "low": "1410.28",
            "close": "1410.76"
        },
        {
            "date": "2006-12-15",
            "open": "1409.81",
            "high": "1431.63",
            "low": "1404.75",
            "close": "1427.09"
        },
        {
            "date": "2006-12-08",
            "open": "1396.67",
            "high": "1418.27",
            "low": "1396.67",
            "close": "1409.84"
        },
        {
            "date": "2006-12-01",
            "open": "1400.95",
            "high": "1406.3",
            "low": "1377.83",
            "close": "1396.71"
        },
        {
            "date": "2006-11-24",
            "open": "1401.17",
            "high": "1407.89",
            "low": "1397.85",
            "close": "1400.95"
        },
        {
            "date": "2006-11-17",
            "open": "1380.58",
            "high": "1403.76",
            "low": "1378.8",
            "close": "1401.2"
        },
        {
            "date": "2006-11-10",
            "open": "1364.27",
            "high": "1388.92",
            "low": "1364.27",
            "close": "1380.9"
        },
        {
            "date": "2006-11-03",
            "open": "1377.3",
            "high": "1381.95",
            "low": "1360.98",
            "close": "1364.3"
        },
        {
            "date": "2006-10-27",
            "open": "1368.58",
            "high": "1389.45",
            "low": "1363.94",
            "close": "1377.34"
        },
        {
            "date": "2006-10-20",
            "open": "1365.61",
            "high": "1372.87",
            "low": "1356.87",
            "close": "1368.6"
        },
        {
            "date": "2006-10-13",
            "open": "1349.58",
            "high": "1366.63",
            "low": "1343.57",
            "close": "1365.62"
        },
        {
            "date": "2006-10-06",
            "open": "1335.82",
            "high": "1353.79",
            "low": "1327.1",
            "close": "1349.59"
        },
        {
            "date": "2006-09-29",
            "open": "1314.78",
            "high": "1340.28",
            "low": "1311.58",
            "close": "1335.85"
        },
        {
            "date": "2006-09-22",
            "open": "1319.85",
            "high": "1328.53",
            "low": "1310.94",
            "close": "1314.78"
        },
        {
            "date": "2006-09-15",
            "open": "1298.86",
            "high": "1324.65",
            "low": "1290.93",
            "close": "1319.66"
        },
        {
            "date": "2006-09-08",
            "open": "1310.94",
            "high": "1314.67",
            "low": "1292.13",
            "close": "1298.92"
        },
        {
            "date": "2006-09-01",
            "open": "1295.09",
            "high": "1312.03",
            "low": "1293.97",
            "close": "1311.01"
        },
        {
            "date": "2006-08-25",
            "open": "1302.3",
            "high": "1302.49",
            "low": "1289.82",
            "close": "1295.09"
        },
        {
            "date": "2006-08-18",
            "open": "1266.67",
            "high": "1302.3",
            "low": "1266.67",
            "close": "1302.3"
        },
        {
            "date": "2006-08-11",
            "open": "1279.31",
            "high": "1283.74",
            "low": "1261.3",
            "close": "1266.74"
        },
        {
            "date": "2006-08-04",
            "open": "1278.53",
            "high": "1292.92",
            "low": "1265.71",
            "close": "1279.36"
        },
        {
            "date": "2006-07-28",
            "open": "1240.25",
            "high": "1280.42",
            "low": "1240.25",
            "close": "1278.55"
        },
        {
            "date": "2006-07-21",
            "open": "1236.2",
            "high": "1262.56",
            "low": "1224.54",
            "close": "1240.29"
        },
        {
            "date": "2006-07-14",
            "open": "1265.46",
            "high": "1274.06",
            "low": "1228.45",
            "close": "1236.2"
        },
        {
            "date": "2006-07-07",
            "open": "1270.06",
            "high": "1280.38",
            "low": "1263.13",
            "close": "1265.48"
        },
        {
            "date": "2006-06-30",
            "open": "1244.5",
            "high": "1276.3",
            "low": "1237.59",
            "close": "1270.2"
        },
        {
            "date": "2006-06-23",
            "open": "1251.54",
            "high": "1257.96",
            "low": "1237.17",
            "close": "1244.5"
        },
        {
            "date": "2006-06-16",
            "open": "1252.27",
            "high": "1258.64",
            "low": "1219.29",
            "close": "1251.54"
        },
        {
            "date": "2006-06-09",
            "open": "1288.16",
            "high": "1288.16",
            "low": "1235.18",
            "close": "1252.3"
        },
        {
            "date": "2006-06-02",
            "open": "1280.04",
            "high": "1290.68",
            "low": "1259.38",
            "close": "1288.22"
        },
        {
            "date": "2006-05-26",
            "open": "1267.03",
            "high": "1280.54",
            "low": "1245.34",
            "close": "1280.16"
        },
        {
            "date": "2006-05-19",
            "open": "1291.19",
            "high": "1297.88",
            "low": "1256.28",
            "close": "1267.03"
        },
        {
            "date": "2006-05-12",
            "open": "1325.76",
            "high": "1326.7",
            "low": "1290.38",
            "close": "1291.24"
        },
        {
            "date": "2006-05-05",
            "open": "1310.61",
            "high": "1326.53",
            "low": "1303.46",
            "close": "1325.76"
        },
        {
            "date": "2006-04-28",
            "open": "1311.28",
            "high": "1316.04",
            "low": "1295.57",
            "close": "1310.61"
        },
        {
            "date": "2006-04-21",
            "open": "1289.12",
            "high": "1318.16",
            "low": "1280.74",
            "close": "1311.28"
        },
        {
            "date": "2006-04-13",
            "open": "1295.51",
            "high": "1300.74",
            "low": "1282.96",
            "close": "1289.12"
        },
        {
            "date": "2006-04-07",
            "open": "1302.88",
            "high": "1314.07",
            "low": "1294.18",
            "close": "1295.5"
        },
        {
            "date": "2006-03-31",
            "open": "1302.95",
            "high": "1310.15",
            "low": "1291.84",
            "close": "1294.87"
        },
        {
            "date": "2006-03-24",
            "open": "1307.25",
            "high": "1310.88",
            "low": "1295.81",
            "close": "1302.95"
        },
        {
            "date": "2006-03-17",
            "open": "1281.58",
            "high": "1310.45",
            "low": "1281.58",
            "close": "1307.25"
        },
        {
            "date": "2006-03-10",
            "open": "1287.23",
            "high": "1288.23",
            "low": "1268.42",
            "close": "1281.42"
        },
        {
            "date": "2006-03-03",
            "open": "1289.43",
            "high": "1297.57",
            "low": "1278.66",
            "close": "1287.23"
        },
        {
            "date": "2006-02-24",
            "open": "1287.24",
            "high": "1294.17",
            "low": "1281.33",
            "close": "1289.43"
        },
        {
            "date": "2006-02-17",
            "open": "1266.99",
            "high": "1289.47",
            "low": "1258.34",
            "close": "1287.24"
        },
        {
            "date": "2006-02-10",
            "open": "1264.03",
            "high": "1274.56",
            "low": "1253.61",
            "close": "1266.99"
        },
        {
            "date": "2006-02-03",
            "open": "1283.72",
            "high": "1287.94",
            "low": "1261.02",
            "close": "1264.03"
        },
        {
            "date": "2006-01-27",
            "open": "1261.49",
            "high": "1286.38",
            "low": "1259.42",
            "close": "1283.72"
        },
        {
            "date": "2006-01-20",
            "open": "1287.61",
            "high": "1287.79",
            "low": "1260.92",
            "close": "1261.49"
        },
        {
            "date": "2006-01-13",
            "open": "1285.45",
            "high": "1294.9",
            "low": "1282.78",
            "close": "1287.61"
        },
        {
            "date": "2006-01-06",
            "open": "1248.29",
            "high": "1286.09",
            "low": "1245.74",
            "close": "1285.45"
        },
        {
            "date": "2005-12-30",
            "open": "1268.66",
            "high": "1271.83",
            "low": "1246.59",
            "close": "1248.29"
        },
        {
            "date": "2005-12-23",
            "open": "1267.32",
            "high": "1270.51",
            "low": "1257.21",
            "close": "1268.66"
        },
        {
            "date": "2005-12-16",
            "open": "1259.37",
            "high": "1275.8",
            "low": "1255.52",
            "close": "1267.32"
        },
        {
            "date": "2005-12-09",
            "open": "1265.08",
            "high": "1272.89",
            "low": "1250.91",
            "close": "1259.37"
        },
        {
            "date": "2005-12-02",
            "open": "1268.25",
            "high": "1268.44",
            "low": "1249.39",
            "close": "1265.08"
        },
        {
            "date": "2005-11-25",
            "open": "1248.27",
            "high": "1270.64",
            "low": "1246.9",
            "close": "1268.25"
        },
        {
            "date": "2005-11-18",
            "open": "1234.72",
            "high": "1249.58",
            "low": "1226.41",
            "close": "1248.27"
        },
        {
            "date": "2005-11-11",
            "open": "1220.14",
            "high": "1235.7",
            "low": "1215.05",
            "close": "1234.72"
        },
        {
            "date": "2005-11-04",
            "open": "1198.41",
            "high": "1224.7",
            "low": "1198.41",
            "close": "1220.14"
        },
        {
            "date": "2005-10-28",
            "open": "1179.59",
            "high": "1204.01",
            "low": "1178.89",
            "close": "1198.41"
        },
        {
            "date": "2005-10-21",
            "open": "1186.57",
            "high": "1197.3",
            "low": "1170.55",
            "close": "1179.59"
        },
        {
            "date": "2005-10-14",
            "open": "1195.9",
            "high": "1196.52",
            "low": "1168.2",
            "close": "1186.57"
        },
        {
            "date": "2005-10-07",
            "open": "1228.81",
            "high": "1233.34",
            "low": "1181.92",
            "close": "1195.9"
        },
        {
            "date": "2005-09-30",
            "open": "1215.29",
            "high": "1229.57",
            "low": "1211.11",
            "close": "1228.81"
        },
        {
            "date": "2005-09-23",
            "open": "1237.91",
            "high": "1237.91",
            "low": "1205.35",
            "close": "1215.29"
        },
        {
            "date": "2005-09-16",
            "open": "1241.48",
            "high": "1242.6",
            "low": "1224.85",
            "close": "1237.91"
        },
        {
            "date": "2005-09-09",
            "open": "1218.02",
            "high": "1243.13",
            "low": "1218.02",
            "close": "1241.48"
        },
        {
            "date": "2005-09-02",
            "open": "1205.1",
            "high": "1227.29",
            "low": "1201.07",
            "close": "1218.02"
        },
        {
            "date": "2005-08-26",
            "open": "1219.71",
            "high": "1228.96",
            "low": "1204.23",
            "close": "1205.1"
        },
        {
            "date": "2005-08-19",
            "open": "1230.4",
            "high": "1236.24",
            "low": "1215.93",
            "close": "1219.71"
        },
        {
            "date": "2005-08-12",
            "open": "1226.42",
            "high": "1242.69",
            "low": "1222.67",
            "close": "1230.39"
        },
        {
            "date": "2005-08-05",
            "open": "1234.18",
            "high": "1245.86",
            "low": "1225.62",
            "close": "1226.42"
        },
        {
            "date": "2005-07-29",
            "open": "1233.68",
            "high": "1245.15",
            "low": "1228.15",
            "close": "1234.18"
        },
        {
            "date": "2005-07-22",
            "open": "1227.92",
            "high": "1236.56",
            "low": "1221.13",
            "close": "1233.68"
        },
        {
            "date": "2005-07-15",
            "open": "1211.86",
            "high": "1233.16",
            "low": "1211.86",
            "close": "1227.92"
        },
        {
            "date": "2005-07-08",
            "open": "1194.44",
            "high": "1212.73",
            "low": "1183.55",
            "close": "1211.86"
        },
        {
            "date": "2005-07-01",
            "open": "1191.57",
            "high": "1204.07",
            "low": "1188.3",
            "close": "1194.44"
        },
        {
            "date": "2005-06-24",
            "open": "1216.96",
            "high": "1219.59",
            "low": "1191.45",
            "close": "1191.57"
        },
        {
            "date": "2005-06-17",
            "open": "1198.11",
            "high": "1219.55",
            "low": "1194.51",
            "close": "1216.96"
        },
        {
            "date": "2005-06-10",
            "open": "1196.02",
            "high": "1208.85",
            "low": "1191.09",
            "close": "1198.11"
        },
        {
            "date": "2005-06-03",
            "open": "1198.78",
            "high": "1205.64",
            "low": "1191.03",
            "close": "1196.02"
        },
        {
            "date": "2005-05-27",
            "open": "1189.28",
            "high": "1199.56",
            "low": "1185.96",
            "close": "1198.78"
        },
        {
            "date": "2005-05-20",
            "open": "1154.05",
            "high": "1191.22",
            "low": "1153.64",
            "close": "1189.28"
        },
        {
            "date": "2005-05-13",
            "open": "1171.35",
            "high": "1178.87",
            "low": "1146.18",
            "close": "1154.05"
        },
        {
            "date": "2005-05-06",
            "open": "1156.85",
            "high": "1178.62",
            "low": "1154.71",
            "close": "1171.35"
        },
        {
            "date": "2005-04-29",
            "open": "1152.12",
            "high": "1164.8",
            "low": "1139.19",
            "close": "1156.85"
        },
        {
            "date": "2005-04-22",
            "open": "1142.62",
            "high": "1159.95",
            "low": "1136.15",
            "close": "1152.12"
        },
        {
            "date": "2005-04-15",
            "open": "1181.2",
            "high": "1190.17",
            "low": "1141.92",
            "close": "1142.62"
        },
        {
            "date": "2005-04-08",
            "open": "1172.79",
            "high": "1191.88",
            "low": "1167.72",
            "close": "1181.2"
        },
        {
            "date": "2005-04-01",
            "open": "1171.42",
            "high": "1189.8",
            "low": "1163.69",
            "close": "1172.92"
        },
        {
            "date": "2005-03-24",
            "open": "1189.65",
            "high": "1189.65",
            "low": "1168.7",
            "close": "1171.42"
        },
        {
            "date": "2005-03-18",
            "open": "1200.08",
            "high": "1210.54",
            "low": "1182.78",
            "close": "1189.65"
        },
        {
            "date": "2005-03-11",
            "open": "1222.12",
            "high": "1229.11",
            "low": "1198.15",
            "close": "1200.08"
        },
        {
            "date": "2005-03-04",
            "open": "1211.37",
            "high": "1224.76",
            "low": "1198.13",
            "close": "1222.12"
        },
        {
            "date": "2005-02-25",
            "open": "1201.59",
            "high": "1212.15",
            "low": "1184.16",
            "close": "1211.37"
        },
        {
            "date": "2005-02-18",
            "open": "1205.3",
            "high": "1212.44",
            "low": "1197.35",
            "close": "1201.59"
        },
        {
            "date": "2005-02-11",
            "open": "1203.03",
            "high": "1208.38",
            "low": "1191.54",
            "close": "1205.3"
        },
        {
            "date": "2005-02-04",
            "open": "1171.36",
            "high": "1203.47",
            "low": "1171.36",
            "close": "1203.03"
        },
        {
            "date": "2005-01-28",
            "open": "1167.87",
            "high": "1177.5",
            "low": "1163.75",
            "close": "1171.36"
        },
        {
            "date": "2005-01-21",
            "open": "1184.52",
            "high": "1195.98",
            "low": "1167.82",
            "close": "1167.87"
        },
        {
            "date": "2005-01-14",
            "open": "1186.19",
            "high": "1194.78",
            "low": "1175.64",
            "close": "1184.52"
        },
        {
            "date": "2005-01-07",
            "open": "1211.92",
            "high": "1217.8",
            "low": "1182.16",
            "close": "1186.19"
        },
        {
            "date": "2004-12-31",
            "open": "1210.13",
            "high": "1217.33",
            "low": "1204.92",
            "close": "1211.92"
        },
        {
            "date": "2004-12-23",
            "open": "1194.2",
            "high": "1213.66",
            "low": "1193.36",
            "close": "1210.13"
        },
        {
            "date": "2004-12-17",
            "open": "1188.0",
            "high": "1207.97",
            "low": "1188.0",
            "close": "1194.2"
        },
        {
            "date": "2004-12-10",
            "open": "1191.17",
            "high": "1192.41",
            "low": "1173.79",
            "close": "1188.0"
        },
        {
            "date": "2004-12-03",
            "open": "1182.65",
            "high": "1197.46",
            "low": "1172.37",
            "close": "1191.17"
        },
        {
            "date": "2004-11-26",
            "open": "1170.34",
            "high": "1186.62",
            "low": "1167.89",
            "close": "1182.65"
        },
        {
            "date": "2004-11-19",
            "open": "1184.17",
            "high": "1188.46",
            "low": "1169.19",
            "close": "1170.34"
        },
        {
            "date": "2004-11-12",
            "open": "1166.17",
            "high": "1184.17",
            "low": "1162.32",
            "close": "1184.17"
        },
        {
            "date": "2004-11-05",
            "open": "1130.2",
            "high": "1170.87",
            "low": "1127.6",
            "close": "1166.17"
        },
        {
            "date": "2004-10-29",
            "open": "1095.74",
            "high": "1131.4",
            "low": "1090.29",
            "close": "1130.2"
        },
        {
            "date": "2004-10-22",
            "open": "1108.2",
            "high": "1117.96",
            "low": "1094.25",
            "close": "1095.74"
        },
        {
            "date": "2004-10-15",
            "open": "1122.14",
            "high": "1127.01",
            "low": "1102.06",
            "close": "1108.2"
        },
        {
            "date": "2004-10-08",
            "open": "1131.5",
            "high": "1142.05",
            "low": "1120.19",
            "close": "1122.14"
        },
        {
            "date": "2004-10-01",
            "open": "1110.11",
            "high": "1131.64",
            "low": "1101.29",
            "close": "1131.5"
        },
        {
            "date": "2004-09-24",
            "open": "1128.55",
            "high": "1131.54",
            "low": "1108.05",
            "close": "1110.11"
        },
        {
            "date": "2004-09-17",
            "open": "1123.92",
            "high": "1130.14",
            "low": "1119.82",
            "close": "1128.55"
        },
        {
            "date": "2004-09-10",
            "open": "1113.63",
            "high": "1125.26",
            "low": "1113.62",
            "close": "1123.92"
        },
        {
            "date": "2004-09-03",
            "open": "1107.77",
            "high": "1120.8",
            "low": "1094.72",
            "close": "1113.63"
        },
        {
            "date": "2004-08-27",
            "open": "1098.35",
            "high": "1109.68",
            "low": "1092.82",
            "close": "1107.77"
        },
        {
            "date": "2004-08-20",
            "open": "1064.8",
            "high": "1100.26",
            "low": "1064.8",
            "close": "1098.35"
        },
        {
            "date": "2004-08-13",
            "open": "1063.97",
            "high": "1079.04",
            "low": "1060.72",
            "close": "1064.8"
        },
        {
            "date": "2004-08-06",
            "open": "1101.72",
            "high": "1108.6",
            "low": "1062.23",
            "close": "1063.97"
        },
        {
            "date": "2004-07-30",
            "open": "1086.2",
            "high": "1103.73",
            "low": "1078.78",
            "close": "1101.72"
        },
        {
            "date": "2004-07-23",
            "open": "1101.39",
            "high": "1116.27",
            "low": "1083.56",
            "close": "1086.2"
        },
        {
            "date": "2004-07-16",
            "open": "1112.81",
            "high": "1119.6",
            "low": "1101.07",
            "close": "1101.39"
        },
        {
            "date": "2004-07-09",
            "open": "1125.38",
            "high": "1125.38",
            "low": "1108.72",
            "close": "1112.81"
        },
        {
            "date": "2004-07-02",
            "open": "1134.43",
            "high": "1144.2",
            "low": "1123.06",
            "close": "1125.38"
        },
        {
            "date": "2004-06-25",
            "open": "1135.02",
            "high": "1146.34",
            "low": "1124.37",
            "close": "1134.43"
        },
        {
            "date": "2004-06-18",
            "open": "1136.47",
            "high": "1138.96",
            "low": "1122.16",
            "close": "1135.02"
        },
        {
            "date": "2004-06-10",
            "open": "1122.5",
            "high": "1142.18",
            "low": "1122.5",
            "close": "1136.47"
        },
        {
            "date": "2004-06-04",
            "open": "1120.68",
            "high": "1129.17",
            "low": "1113.32",
            "close": "1122.5"
        },
        {
            "date": "2004-05-28",
            "open": "1093.56",
            "high": "1123.95",
            "low": "1090.74",
            "close": "1120.68"
        },
        {
            "date": "2004-05-21",
            "open": "1095.7",
            "high": "1105.93",
            "low": "1079.36",
            "close": "1093.56"
        },
        {
            "date": "2004-05-14",
            "open": "1098.7",
            "high": "1102.77",
            "low": "1076.32",
            "close": "1095.7"
        },
        {
            "date": "2004-05-07",
            "open": "1107.3",
            "high": "1127.74",
            "low": "1098.63",
            "close": "1098.7"
        },
        {
            "date": "2004-04-30",
            "open": "1140.6",
            "high": "1146.56",
            "low": "1107.23",
            "close": "1107.3"
        },
        {
            "date": "2004-04-23",
            "open": "1134.56",
            "high": "1142.77",
            "low": "1116.03",
            "close": "1140.6"
        },
        {
            "date": "2004-04-16",
            "open": "1139.32",
            "high": "1147.78",
            "low": "1120.75",
            "close": "1134.61"
        },
        {
            "date": "2004-04-08",
            "open": "1141.81",
            "high": "1150.57",
            "low": "1134.52",
            "close": "1139.32"
        },
        {
            "date": "2004-04-02",
            "open": "1108.06",
            "high": "1144.81",
            "low": "1108.06",
            "close": "1141.81"
        },
        {
            "date": "2004-03-26",
            "open": "1109.78",
            "high": "1115.27",
            "low": "1087.16",
            "close": "1108.06"
        },
        {
            "date": "2004-03-19",
            "open": "1120.57",
            "high": "1125.76",
            "low": "1102.61",
            "close": "1109.78"
        },
        {
            "date": "2004-03-12",
            "open": "1156.86",
            "high": "1159.94",
            "low": "1105.87",
            "close": "1120.57"
        },
        {
            "date": "2004-03-05",
            "open": "1144.94",
            "high": "1163.23",
            "low": "1143.78",
            "close": "1156.86"
        },
        {
            "date": "2004-02-27",
            "open": "1144.11",
            "high": "1151.68",
            "low": "1134.43",
            "close": "1144.94"
        },
        {
            "date": "2004-02-20",
            "open": "1145.81",
            "high": "1158.98",
            "low": "1139.0",
            "close": "1144.11"
        },
        {
            "date": "2004-02-13",
            "open": "1142.76",
            "high": "1158.89",
            "low": "1138.7",
            "close": "1145.81"
        },
        {
            "date": "2004-02-06",
            "open": "1131.13",
            "high": "1142.79",
            "low": "1124.44",
            "close": "1142.76"
        },
        {
            "date": "2004-01-30",
            "open": "1141.55",
            "high": "1155.38",
            "low": "1122.38",
            "close": "1131.13"
        },
        {
            "date": "2004-01-23",
            "open": "1139.83",
            "high": "1150.51",
            "low": "1134.62",
            "close": "1141.55"
        },
        {
            "date": "2004-01-16",
            "open": "1121.86",
            "high": "1139.83",
            "low": "1115.19",
            "close": "1139.83"
        },
        {
            "date": "2004-01-09",
            "open": "1108.48",
            "high": "1131.92",
            "low": "1108.48",
            "close": "1121.86"
        },
        {
            "date": "2004-01-02",
            "open": "1095.89",
            "high": "1118.85",
            "low": "1095.89",
            "close": "1108.48"
        },
        {
            "date": "2003-12-26",
            "open": "1088.66",
            "high": "1098.47",
            "low": "1086.14",
            "close": "1095.89"
        },
        {
            "date": "2003-12-19",
            "open": "1074.14",
            "high": "1091.06",
            "low": "1068.0",
            "close": "1088.66"
        },
        {
            "date": "2003-12-12",
            "open": "1061.5",
            "high": "1074.76",
            "low": "1053.41",
            "close": "1074.14"
        },
        {
            "date": "2003-12-05",
            "open": "1058.2",
            "high": "1074.3",
            "low": "1058.2",
            "close": "1061.5"
        },
        {
            "date": "2003-11-28",
            "open": "1035.28",
            "high": "1060.63",
            "low": "1035.28",
            "close": "1058.2"
        },
        {
            "date": "2003-11-21",
            "open": "1050.35",
            "high": "1050.35",
            "low": "1031.2",
            "close": "1035.28"
        },
        {
            "date": "2003-11-14",
            "open": "1053.21",
            "high": "1063.65",
            "low": "1043.46",
            "close": "1050.35"
        },
        {
            "date": "2003-11-07",
            "open": "1050.71",
            "high": "1062.39",
            "low": "1044.88",
            "close": "1053.21"
        },
        {
            "date": "2003-10-31",
            "open": "1028.91",
            "high": "1053.09",
            "low": "1028.91",
            "close": "1050.71"
        },
        {
            "date": "2003-10-24",
            "open": "1039.32",
            "high": "1048.57",
            "low": "1018.32",
            "close": "1028.91"
        },
        {
            "date": "2003-10-17",
            "open": "1038.06",
            "high": "1053.79",
            "low": "1036.57",
            "close": "1039.32"
        },
        {
            "date": "2003-10-10",
            "open": "1029.85",
            "high": "1048.28",
            "low": "1026.27",
            "close": "1038.06"
        },
        {
            "date": "2003-10-03",
            "open": "996.85",
            "high": "1039.31",
            "low": "990.36",
            "close": "1029.85"
        },
        {
            "date": "2003-09-26",
            "open": "1036.3",
            "high": "1036.3",
            "low": "996.08",
            "close": "996.85"
        },
        {
            "date": "2003-09-19",
            "open": "1018.63",
            "high": "1040.29",
            "low": "1013.59",
            "close": "1036.3"
        },
        {
            "date": "2003-09-12",
            "open": "1021.39",
            "high": "1032.41",
            "low": "1007.71",
            "close": "1018.63"
        },
        {
            "date": "2003-09-05",
            "open": "1008.01",
            "high": "1029.34",
            "low": "1005.73",
            "close": "1021.39"
        },
        {
            "date": "2003-08-29",
            "open": "993.06",
            "high": "1008.85",
            "low": "983.57",
            "close": "1008.01"
        },
        {
            "date": "2003-08-22",
            "open": "990.67",
            "high": "1011.01",
            "low": "990.67",
            "close": "993.06"
        },
        {
            "date": "2003-08-15",
            "open": "977.59",
            "high": "992.5",
            "low": "974.21",
            "close": "990.67"
        },
        {
            "date": "2003-08-08",
            "open": "980.15",
            "high": "985.75",
            "low": "960.84",
            "close": "977.59"
        },
        {
            "date": "2003-08-01",
            "open": "998.68",
            "high": "1004.59",
            "low": "978.86",
            "close": "980.15"
        },
        {
            "date": "2003-07-25",
            "open": "993.32",
            "high": "998.89",
            "low": "975.63",
            "close": "998.68"
        },
        {
            "date": "2003-07-18",
            "open": "998.14",
            "high": "1015.41",
            "low": "978.6",
            "close": "993.32"
        },
        {
            "date": "2003-07-11",
            "open": "985.7",
            "high": "1010.43",
            "low": "983.63",
            "close": "998.14"
        },
        {
            "date": "2003-07-03",
            "open": "976.22",
            "high": "995.0",
            "low": "962.1",
            "close": "985.7"
        },
        {
            "date": "2003-06-27",
            "open": "995.69",
            "high": "995.69",
            "low": "973.8",
            "close": "976.22"
        },
        {
            "date": "2003-06-20",
            "open": "988.61",
            "high": "1015.33",
            "low": "988.61",
            "close": "995.69"
        },
        {
            "date": "2003-06-13",
            "open": "987.76",
            "high": "1002.74",
            "low": "972.59",
            "close": "988.61"
        },
        {
            "date": "2003-06-06",
            "open": "963.59",
            "high": "1007.69",
            "low": "963.59",
            "close": "987.76"
        },
        {
            "date": "2003-05-30",
            "open": "933.22",
            "high": "965.38",
            "low": "927.33",
            "close": "963.59"
        },
        {
            "date": "2003-05-23",
            "open": "944.3",
            "high": "944.3",
            "low": "912.05",
            "close": "933.22"
        },
        {
            "date": "2003-05-16",
            "open": "933.41",
            "high": "948.65",
            "low": "929.3",
            "close": "944.3"
        },
        {
            "date": "2003-05-09",
            "open": "930.08",
            "high": "939.61",
            "low": "919.72",
            "close": "933.41"
        },
        {
            "date": "2003-05-02",
            "open": "898.81",
            "high": "930.56",
            "low": "898.81",
            "close": "930.08"
        },
        {
            "date": "2003-04-25",
            "open": "893.58",
            "high": "919.74",
            "low": "886.7",
            "close": "898.81"
        },
        {
            "date": "2003-04-17",
            "open": "868.3",
            "high": "896.77",
            "low": "868.3",
            "close": "893.58"
        },
        {
            "date": "2003-04-11",
            "open": "878.85",
            "high": "904.89",
            "low": "862.76",
            "close": "868.3"
        },
        {
            "date": "2003-04-04",
            "open": "863.5",
            "high": "885.89",
            "low": "843.68",
            "close": "878.85"
        },
        {
            "date": "2003-03-28",
            "open": "895.79",
            "high": "895.79",
            "low": "858.09",
            "close": "863.5"
        },
        {
            "date": "2003-03-21",
            "open": "833.27",
            "high": "895.9",
            "low": "827.17",
            "close": "895.79"
        },
        {
            "date": "2003-03-14",
            "open": "828.89",
            "high": "841.39",
            "low": "788.9",
            "close": "833.27"
        },
        {
            "date": "2003-03-07",
            "open": "841.15",
            "high": "852.34",
            "low": "811.23",
            "close": "828.89"
        },
        {
            "date": "2003-02-28",
            "open": "848.17",
            "high": "848.17",
            "low": "818.54",
            "close": "841.15"
        },
        {
            "date": "2003-02-21",
            "open": "834.89",
            "high": "852.87",
            "low": "831.48",
            "close": "848.17"
        },
        {
            "date": "2003-02-14",
            "open": "829.69",
            "high": "843.02",
            "low": "806.29",
            "close": "834.89"
        },
        {
            "date": "2003-02-07",
            "open": "855.7",
            "high": "864.64",
            "low": "826.7",
            "close": "829.69"
        },
        {
            "date": "2003-01-31",
            "open": "861.4",
            "high": "868.72",
            "low": "840.34",
            "close": "855.7"
        },
        {
            "date": "2003-01-24",
            "open": "901.78",
            "high": "906.0",
            "low": "859.71",
            "close": "861.4"
        },
        {
            "date": "2003-01-17",
            "open": "927.57",
            "high": "935.05",
            "low": "899.02",
            "close": "901.78"
        },
        {
            "date": "2003-01-10",
            "open": "908.59",
            "high": "932.89",
            "low": "908.32",
            "close": "927.57"
        },
        {
            "date": "2003-01-03",
            "open": "875.4",
            "high": "911.25",
            "low": "869.45",
            "close": "908.59"
        },
        {
            "date": "2002-12-27",
            "open": "895.74",
            "high": "903.89",
            "low": "873.62",
            "close": "875.4"
        },
        {
            "date": "2002-12-20",
            "open": "889.48",
            "high": "911.22",
            "low": "880.32",
            "close": "895.76"
        },
        {
            "date": "2002-12-13",
            "open": "912.23",
            "high": "912.23",
            "low": "888.48",
            "close": "889.48"
        },
        {
            "date": "2002-12-06",
            "open": "936.31",
            "high": "954.28",
            "low": "895.96",
            "close": "912.23"
        },
        {
            "date": "2002-11-29",
            "open": "930.55",
            "high": "941.82",
            "low": "912.1",
            "close": "936.31"
        },
        {
            "date": "2002-11-22",
            "open": "909.83",
            "high": "937.28",
            "low": "893.09",
            "close": "930.55"
        },
        {
            "date": "2002-11-15",
            "open": "894.74",
            "high": "910.21",
            "low": "872.05",
            "close": "909.83"
        },
        {
            "date": "2002-11-08",
            "open": "900.96",
            "high": "925.66",
            "low": "891.62",
            "close": "894.74"
        },
        {
            "date": "2002-11-01",
            "open": "897.65",
            "high": "907.44",
            "low": "867.91",
            "close": "900.96"
        },
        {
            "date": "2002-10-25",
            "open": "884.39",
            "high": "902.94",
            "low": "873.06",
            "close": "897.65"
        },
        {
            "date": "2002-10-18",
            "open": "835.32",
            "high": "886.68",
            "low": "828.37",
            "close": "884.39"
        },
        {
            "date": "2002-10-11",
            "open": "800.58",
            "high": "843.27",
            "low": "768.63",
            "close": "835.32"
        },
        {
            "date": "2002-10-04",
            "open": "827.37",
            "high": "851.93",
            "low": "794.1",
            "close": "800.58"
        },
        {
            "date": "2002-09-27",
            "open": "845.39",
            "high": "856.6",
            "low": "817.38",
            "close": "827.37"
        },
        {
            "date": "2002-09-20",
            "open": "889.81",
            "high": "902.68",
            "low": "839.09",
            "close": "845.39"
        },
        {
            "date": "2002-09-13",
            "open": "893.92",
            "high": "924.02",
            "low": "877.05",
            "close": "889.81"
        },
        {
            "date": "2002-09-06",
            "open": "916.07",
            "high": "916.07",
            "low": "870.5",
            "close": "893.92"
        },
        {
            "date": "2002-08-30",
            "open": "940.86",
            "high": "955.82",
            "low": "903.33",
            "close": "916.07"
        },
        {
            "date": "2002-08-23",
            "open": "928.77",
            "high": "965.0",
            "low": "927.21",
            "close": "940.86"
        },
        {
            "date": "2002-08-16",
            "open": "908.64",
            "high": "935.38",
            "low": "876.2",
            "close": "928.77"
        },
        {
            "date": "2002-08-09",
            "open": "864.24",
            "high": "913.95",
            "low": "833.44",
            "close": "908.64"
        },
        {
            "date": "2002-08-02",
            "open": "852.84",
            "high": "911.64",
            "low": "852.84",
            "close": "864.24"
        },
        {
            "date": "2002-07-26",
            "open": "847.76",
            "high": "854.13",
            "low": "775.68",
            "close": "852.84"
        },
        {
            "date": "2002-07-19",
            "open": "921.39",
            "high": "926.52",
            "low": "842.07",
            "close": "847.75"
        },
        {
            "date": "2002-07-12",
            "open": "989.03",
            "high": "993.56",
            "low": "900.94",
            "close": "921.39"
        },
        {
            "date": "2002-07-05",
            "open": "989.82",
            "high": "994.46",
            "low": "934.87",
            "close": "989.03"
        },
        {
            "date": "2002-06-28",
            "open": "989.14",
            "high": "1005.88",
            "low": "952.92",
            "close": "989.82"
        },
        {
            "date": "2002-06-21",
            "open": "1007.27",
            "high": "1040.83",
            "low": "985.65",
            "close": "989.14"
        },
        {
            "date": "2002-06-14",
            "open": "1027.53",
            "high": "1039.04",
            "low": "981.63",
            "close": "1007.27"
        },
        {
            "date": "2002-06-07",
            "open": "1067.14",
            "high": "1070.74",
            "low": "1012.49",
            "close": "1027.53"
        },
        {
            "date": "2002-05-31",
            "open": "1083.82",
            "high": "1085.98",
            "low": "1054.26",
            "close": "1067.14"
        },
        {
            "date": "2002-05-24",
            "open": "1106.59",
            "high": "1106.59",
            "low": "1075.64",
            "close": "1083.82"
        },
        {
            "date": "2002-05-17",
            "open": "1054.99",
            "high": "1106.59",
            "low": "1053.9",
            "close": "1106.59"
        },
        {
            "date": "2002-05-10",
            "open": "1073.43",
            "high": "1088.92",
            "low": "1048.96",
            "close": "1054.99"
        },
        {
            "date": "2002-05-03",
            "open": "1076.32",
            "high": "1091.42",
            "low": "1063.46",
            "close": "1073.43"
        },
        {
            "date": "2002-04-26",
            "open": "1125.17",
            "high": "1125.17",
            "low": "1076.31",
            "close": "1076.32"
        },
        {
            "date": "2002-04-19",
            "open": "1111.01",
            "high": "1133.0",
            "low": "1099.41",
            "close": "1125.17"
        },
        {
            "date": "2002-04-12",
            "open": "1122.73",
            "high": "1131.76",
            "low": "1102.42",
            "close": "1111.01"
        },
        {
            "date": "2002-04-05",
            "open": "1147.39",
            "high": "1147.84",
            "low": "1119.49",
            "close": "1122.73"
        },
        {
            "date": "2002-03-28",
            "open": "1148.7",
            "high": "1154.45",
            "low": "1131.61",
            "close": "1147.39"
        },
        {
            "date": "2002-03-22",
            "open": "1166.16",
            "high": "1173.94",
            "low": "1139.48",
            "close": "1148.7"
        },
        {
            "date": "2002-03-15",
            "open": "1164.31",
            "high": "1173.03",
            "low": "1151.01",
            "close": "1166.16"
        },
        {
            "date": "2002-03-08",
            "open": "1131.78",
            "high": "1172.76",
            "low": "1130.93",
            "close": "1164.31"
        },
        {
            "date": "2002-03-01",
            "open": "1089.84",
            "high": "1131.79",
            "low": "1089.84",
            "close": "1131.78"
        },
        {
            "date": "2002-02-22",
            "open": "1104.18",
            "high": "1104.18",
            "low": "1074.36",
            "close": "1089.84"
        },
        {
            "date": "2002-02-15",
            "open": "1096.22",
            "high": "1124.72",
            "low": "1094.68",
            "close": "1104.18"
        },
        {
            "date": "2002-02-08",
            "open": "1122.2",
            "high": "1122.2",
            "low": "1077.78",
            "close": "1096.22"
        },
        {
            "date": "2002-02-01",
            "open": "1133.28",
            "high": "1138.63",
            "low": "1081.66",
            "close": "1122.2"
        },
        {
            "date": "2002-01-25",
            "open": "1127.58",
            "high": "1139.5",
            "low": "1117.43",
            "close": "1133.28"
        },
        {
            "date": "2002-01-18",
            "open": "1145.6",
            "high": "1148.81",
            "low": "1124.45",
            "close": "1127.58"
        },
        {
            "date": "2002-01-11",
            "open": "1172.51",
            "high": "1176.97",
            "low": "1145.45",
            "close": "1145.6"
        },
        {
            "date": "2002-01-04",
            "open": "1161.02",
            "high": "1176.55",
            "low": "1136.23",
            "close": "1172.51"
        },
        {
            "date": "2001-12-28",
            "open": "1144.89",
            "high": "1164.64",
            "low": "1144.62",
            "close": "1161.02"
        },
        {
            "date": "2001-12-21",
            "open": "1123.09",
            "high": "1152.44",
            "low": "1122.66",
            "close": "1144.89"
        },
        {
            "date": "2001-12-14",
            "open": "1158.31",
            "high": "1158.31",
            "low": "1114.53",
            "close": "1123.09"
        },
        {
            "date": "2001-12-07",
            "open": "1139.45",
            "high": "1173.62",
            "low": "1125.78",
            "close": "1158.31"
        },
        {
            "date": "2001-11-30",
            "open": "1150.34",
            "high": "1163.38",
            "low": "1125.51",
            "close": "1139.45"
        },
        {
            "date": "2001-11-23",
            "open": "1138.65",
            "high": "1152.45",
            "low": "1129.78",
            "close": "1150.34"
        },
        {
            "date": "2001-11-16",
            "open": "1120.31",
            "high": "1148.28",
            "low": "1098.32",
            "close": "1138.65"
        },
        {
            "date": "2001-11-09",
            "open": "1087.2",
            "high": "1135.75",
            "low": "1087.2",
            "close": "1120.31"
        },
        {
            "date": "2001-11-02",
            "open": "1104.61",
            "high": "1104.61",
            "low": "1053.61",
            "close": "1087.2"
        },
        {
            "date": "2001-10-26",
            "open": "1073.48",
            "high": "1110.61",
            "low": "1065.64",
            "close": "1104.61"
        },
        {
            "date": "2001-10-19",
            "open": "1091.65",
            "high": "1107.12",
            "low": "1057.24",
            "close": "1073.48"
        },
        {
            "date": "2001-10-12",
            "open": "1071.37",
            "high": "1099.16",
            "low": "1052.76",
            "close": "1091.65"
        },
        {
            "date": "2001-10-05",
            "open": "1040.94",
            "high": "1084.12",
            "low": "1026.76",
            "close": "1071.38"
        },
        {
            "date": "2001-09-28",
            "open": "965.8",
            "high": "1040.94",
            "low": "965.8",
            "close": "1040.94"
        },
        {
            "date": "2001-09-21",
            "open": "1092.54",
            "high": "1092.54",
            "low": "944.75",
            "close": "965.8"
        },
        {
            "date": "2001-09-10",
            "open": "1085.78",
            "high": "1096.94",
            "low": "1073.15",
            "close": "1092.54"
        },
        {
            "date": "2001-09-07",
            "open": "1133.58",
            "high": "1155.4",
            "low": "1082.12",
            "close": "1085.78"
        },
        {
            "date": "2001-08-31",
            "open": "1184.93",
            "high": "1186.85",
            "low": "1124.87",
            "close": "1133.58"
        },
        {
            "date": "2001-08-24",
            "open": "1161.97",
            "high": "1185.15",
            "low": "1153.34",
            "close": "1184.93"
        },
        {
            "date": "2001-08-17",
            "open": "1190.16",
            "high": "1198.79",
            "low": "1156.07",
            "close": "1161.97"
        },
        {
            "date": "2001-08-10",
            "open": "1214.35",
            "high": "1214.35",
            "low": "1169.55",
            "close": "1190.16"
        },
        {
            "date": "2001-08-03",
            "open": "1205.82",
            "high": "1226.27",
            "low": "1200.41",
            "close": "1214.35"
        },
        {
            "date": "2001-07-27",
            "open": "1210.85",
            "high": "1215.22",
            "low": "1165.54",
            "close": "1205.82"
        },
        {
            "date": "2001-07-20",
            "open": "1215.68",
            "high": "1225.04",
            "low": "1196.14",
            "close": "1210.85"
        },
        {
            "date": "2001-07-13",
            "open": "1190.59",
            "high": "1218.54",
            "low": "1168.46",
            "close": "1215.68"
        },
        {
            "date": "2001-07-06",
            "open": "1224.42",
            "high": "1239.78",
            "low": "1188.74",
            "close": "1190.59"
        },
        {
            "date": "2001-06-29",
            "open": "1225.35",
            "high": "1237.29",
            "low": "1204.64",
            "close": "1224.38"
        },
        {
            "date": "2001-06-22",
            "open": "1214.36",
            "high": "1240.24",
            "low": "1207.71",
            "close": "1225.35"
        },
        {
            "date": "2001-06-15",
            "open": "1264.96",
            "high": "1264.96",
            "low": "1203.03",
            "close": "1214.36"
        },
        {
            "date": "2001-06-08",
            "open": "1260.67",
            "high": "1286.62",
            "low": "1256.36",
            "close": "1264.96"
        },
        {
            "date": "2001-06-01",
            "open": "1277.89",
            "high": "1278.42",
            "low": "1245.96",
            "close": "1260.67"
        },
        {
            "date": "2001-05-25",
            "open": "1291.96",
            "high": "1315.93",
            "low": "1276.42",
            "close": "1277.89"
        },
        {
            "date": "2001-05-18",
            "open": "1245.67",
            "high": "1296.48",
            "low": "1241.02",
            "close": "1291.96"
        },
        {
            "date": "2001-05-11",
            "open": "1266.61",
            "high": "1270.0",
            "low": "1240.79",
            "close": "1245.67"
        },
        {
            "date": "2001-05-04",
            "open": "1253.05",
            "high": "1272.93",
            "low": "1232.0",
            "close": "1266.61"
        },
        {
            "date": "2001-04-27",
            "open": "1242.98",
            "high": "1253.07",
            "low": "1207.38",
            "close": "1253.05"
        },
        {
            "date": "2001-04-20",
            "open": "1183.5",
            "high": "1253.71",
            "low": "1167.38",
            "close": "1242.98"
        },
        {
            "date": "2001-04-12",
            "open": "1128.43",
            "high": "1183.51",
            "low": "1126.38",
            "close": "1183.5"
        },
        {
            "date": "2001-04-06",
            "open": "1160.33",
            "high": "1169.51",
            "low": "1091.99",
            "close": "1128.43"
        },
        {
            "date": "2001-03-30",
            "open": "1139.83",
            "high": "1183.35",
            "low": "1136.26",
            "close": "1160.33"
        },
        {
            "date": "2001-03-23",
            "open": "1150.53",
            "high": "1180.56",
            "low": "1081.19",
            "close": "1139.83"
        },
        {
            "date": "2001-03-16",
            "open": "1233.42",
            "high": "1233.42",
            "low": "1148.64",
            "close": "1150.53"
        },
        {
            "date": "2001-03-09",
            "open": "1234.18",
            "high": "1267.42",
            "low": "1228.42",
            "close": "1233.42"
        },
        {
            "date": "2001-03-02",
            "open": "1245.86",
            "high": "1272.76",
            "low": "1214.5",
            "close": "1234.18"
        },
        {
            "date": "2001-02-23",
            "open": "1301.53",
            "high": "1307.16",
            "low": "1215.44",
            "close": "1245.86"
        },
        {
            "date": "2001-02-16",
            "open": "1314.76",
            "high": "1336.62",
            "low": "1293.18",
            "close": "1301.53"
        },
        {
            "date": "2001-02-09",
            "open": "1349.47",
            "high": "1363.55",
            "low": "1309.98",
            "close": "1314.76"
        },
        {
            "date": "2001-02-02",
            "open": "1354.92",
            "high": "1383.37",
            "low": "1348.72",
            "close": "1349.47"
        },
        {
            "date": "2001-01-26",
            "open": "1342.54",
            "high": "1369.75",
            "low": "1333.84",
            "close": "1354.95"
        },
        {
            "date": "2001-01-19",
            "open": "1318.32",
            "high": "1354.55",
            "low": "1313.33",
            "close": "1342.54"
        },
        {
            "date": "2001-01-12",
            "open": "1298.35",
            "high": "1333.21",
            "low": "1276.29",
            "close": "1318.55"
        },
        {
            "date": "2001-01-05",
            "open": "1320.28",
            "high": "1350.24",
            "low": "1274.62",
            "close": "1298.35"
        },
        {
            "date": "2000-12-29",
            "open": "1305.97",
            "high": "1340.1",
            "low": "1301.64",
            "close": "1320.28"
        },
        {
            "date": "2000-12-22",
            "open": "1312.15",
            "high": "1346.44",
            "low": "1254.07",
            "close": "1305.95"
        },
        {
            "date": "2000-12-15",
            "open": "1369.89",
            "high": "1389.05",
            "low": "1305.38",
            "close": "1312.15"
        },
        {
            "date": "2000-12-08",
            "open": "1315.18",
            "high": "1380.33",
            "low": "1310.23",
            "close": "1369.89"
        },
        {
            "date": "2000-12-01",
            "open": "1341.77",
            "high": "1362.5",
            "low": "1294.9",
            "close": "1315.23"
        },
        {
            "date": "2000-11-24",
            "open": "1367.72",
            "high": "1367.72",
            "low": "1321.89",
            "close": "1341.77"
        },
        {
            "date": "2000-11-17",
            "open": "1365.98",
            "high": "1395.96",
            "low": "1328.62",
            "close": "1367.72"
        },
        {
            "date": "2000-11-10",
            "open": "1428.76",
            "high": "1438.46",
            "low": "1365.97",
            "close": "1365.98"
        },
        {
            "date": "2000-11-03",
            "open": "1379.58",
            "high": "1433.4",
            "low": "1376.86",
            "close": "1426.69"
        },
        {
            "date": "2000-10-27",
            "open": "1396.93",
            "high": "1415.64",
            "low": "1337.81",
            "close": "1379.58"
        },
        {
            "date": "2000-10-20",
            "open": "1374.17",
            "high": "1408.47",
            "low": "1305.79",
            "close": "1396.93"
        },
        {
            "date": "2000-10-13",
            "open": "1408.99",
            "high": "1409.69",
            "low": "1327.08",
            "close": "1374.17"
        },
        {
            "date": "2000-10-06",
            "open": "1436.52",
            "high": "1454.82",
            "low": "1397.06",
            "close": "1408.99"
        },
        {
            "date": "2000-09-29",
            "open": "1448.72",
            "high": "1461.69",
            "low": "1419.44",
            "close": "1436.51"
        },
        {
            "date": "2000-09-22",
            "open": "1465.81",
            "high": "1467.77",
            "low": "1421.88",
            "close": "1448.72"
        },
        {
            "date": "2000-09-15",
            "open": "1494.5",
            "high": "1506.76",
            "low": "1460.22",
            "close": "1465.81"
        },
        {
            "date": "2000-09-08",
            "open": "1520.77",
            "high": "1520.77",
            "low": "1489.88",
            "close": "1494.5"
        },
        {
            "date": "2000-09-01",
            "open": "1506.45",
            "high": "1530.09",
            "low": "1500.09",
            "close": "1520.77"
        },
        {
            "date": "2000-08-25",
            "open": "1491.72",
            "high": "1513.47",
            "low": "1489.52",
            "close": "1506.45"
        },
        {
            "date": "2000-08-18",
            "open": "1471.84",
            "high": "1499.47",
            "low": "1468.56",
            "close": "1491.72"
        },
        {
            "date": "2000-08-11",
            "open": "1462.93",
            "high": "1490.33",
            "low": "1453.06",
            "close": "1471.84"
        },
        {
            "date": "2000-08-04",
            "open": "1419.89",
            "high": "1462.93",
            "low": "1418.71",
            "close": "1462.93"
        },
        {
            "date": "2000-07-28",
            "open": "1480.19",
            "high": "1485.88",
            "low": "1413.89",
            "close": "1419.89"
        },
        {
            "date": "2000-07-21",
            "open": "1509.98",
            "high": "1517.32",
            "low": "1477.91",
            "close": "1480.19"
        },
        {
            "date": "2000-07-14",
            "open": "1478.9",
            "high": "1509.99",
            "low": "1470.48",
            "close": "1509.98"
        },
        {
            "date": "2000-07-07",
            "open": "1454.6",
            "high": "1484.12",
            "low": "1439.56",
            "close": "1478.9"
        },
        {
            "date": "2000-06-30",
            "open": "1441.48",
            "high": "1467.63",
            "low": "1434.63",
            "close": "1454.6"
        },
        {
            "date": "2000-06-23",
            "open": "1464.46",
            "high": "1488.93",
            "low": "1438.31",
            "close": "1441.48"
        },
        {
            "date": "2000-06-16",
            "open": "1456.95",
            "high": "1483.62",
            "low": "1442.38",
            "close": "1464.46"
        },
        {
            "date": "2000-06-09",
            "open": "1477.26",
            "high": "1477.28",
            "low": "1454.74",
            "close": "1456.95"
        },
        {
            "date": "2000-06-02",
            "open": "1378.02",
            "high": "1483.23",
            "low": "1378.02",
            "close": "1477.26"
        },
        {
            "date": "2000-05-26",
            "open": "1406.95",
            "high": "1411.65",
            "low": "1361.09",
            "close": "1378.02"
        },
        {
            "date": "2000-05-19",
            "open": "1420.96",
            "high": "1470.4",
            "low": "1401.74",
            "close": "1406.95"
        },
        {
            "date": "2000-05-12",
            "open": "1432.63",
            "high": "1432.63",
            "low": "1375.14",
            "close": "1420.96"
        },
        {
            "date": "2000-05-05",
            "open": "1452.43",
            "high": "1481.51",
            "low": "1398.36",
            "close": "1432.63"
        },
        {
            "date": "2000-04-28",
            "open": "1434.54",
            "high": "1482.94",
            "low": "1407.13",
            "close": "1452.43"
        },
        {
            "date": "2000-04-20",
            "open": "1356.56",
            "high": "1447.69",
            "low": "1346.5",
            "close": "1434.54"
        },
        {
            "date": "2000-04-14",
            "open": "1516.35",
            "high": "1527.19",
            "low": "1339.4",
            "close": "1356.56"
        },
        {
            "date": "2000-04-07",
            "open": "1498.58",
            "high": "1526.45",
            "low": "1416.41",
            "close": "1516.35"
        },
        {
            "date": "2000-03-31",
            "open": "1527.46",
            "high": "1534.63",
            "low": "1474.63",
            "close": "1498.58"
        },
        {
            "date": "2000-03-24",
            "open": "1464.47",
            "high": "1552.87",
            "low": "1446.06",
            "close": "1527.46"
        },
        {
            "date": "2000-03-17",
            "open": "1395.07",
            "high": "1477.33",
            "low": "1356.99",
            "close": "1464.47"
        },
        {
            "date": "2000-03-10",
            "open": "1409.17",
            "high": "1413.46",
            "low": "1346.62",
            "close": "1395.07"
        },
        {
            "date": "2000-03-03",
            "open": "1333.36",
            "high": "1410.88",
            "low": "1325.07",
            "close": "1409.17"
        },
        {
            "date": "2000-02-25",
            "open": "1346.09",
            "high": "1370.11",
            "low": "1329.15",
            "close": "1333.36"
        },
        {
            "date": "2000-02-18",
            "open": "1387.12",
            "high": "1407.72",
            "low": "1345.32",
            "close": "1346.09"
        },
        {
            "date": "2000-02-11",
            "open": "1424.37",
            "high": "1444.55",
            "low": "1378.89",
            "close": "1387.12"
        },
        {
            "date": "2000-02-04",
            "open": "1360.16",
            "high": "1435.91",
            "low": "1350.14",
            "close": "1424.37"
        },
        {
            "date": "2000-01-28",
            "open": "1441.36",
            "high": "1454.09",
            "low": "1356.2",
            "close": "1360.16"
        },
        {
            "date": "2000-01-21",
            "open": "1465.15",
            "high": "1465.71",
            "low": "1438.54",
            "close": "1441.36"
        },
        {
            "date": "2000-01-14",
            "open": "1441.47",
            "high": "1473.0",
            "low": "1427.08",
            "close": "1465.15"
        },
        {
            "date": "2000-01-07",
            "open": "1469.25",
            "high": "1478.0",
            "low": "1377.68",
            "close": "1441.47"
        },
        {
            "date": "1999-12-31",
            "open": "1458.34",
            "high": "1473.1",
            "low": "1450.83",
            "close": "1469.25"
        },
        {
            "date": "1999-12-23",
            "open": "1421.03",
            "high": "1461.44",
            "low": "1411.1",
            "close": "1458.34"
        },
        {
            "date": "1999-12-17",
            "open": "1417.04",
            "high": "1431.77",
            "low": "1396.2",
            "close": "1421.03"
        },
        {
            "date": "1999-12-10",
            "open": "1433.3",
            "high": "1434.15",
            "low": "1391.47",
            "close": "1417.04"
        },
        {
            "date": "1999-12-03",
            "open": "1416.62",
            "high": "1447.42",
            "low": "1386.95",
            "close": "1433.3"
        },
        {
            "date": "1999-11-26",
            "open": "1422.0",
            "high": "1425.24",
            "low": "1399.17",
            "close": "1416.62"
        },
        {
            "date": "1999-11-19",
            "open": "1396.06",
            "high": "1425.31",
            "low": "1392.28",
            "close": "1422.0"
        },
        {
            "date": "1999-11-12",
            "open": "1370.23",
            "high": "1396.12",
            "low": "1359.98",
            "close": "1396.06"
        },
        {
            "date": "1999-11-05",
            "open": "1362.93",
            "high": "1387.48",
            "low": "1346.41",
            "close": "1370.23"
        },
        {
            "date": "1999-10-29",
            "open": "1301.65",
            "high": "1373.17",
            "low": "1280.48",
            "close": "1362.93"
        },
        {
            "date": "1999-10-22",
            "open": "1247.41",
            "high": "1308.81",
            "low": "1233.7",
            "close": "1301.65"
        },
        {
            "date": "1999-10-15",
            "open": "1336.02",
            "high": "1339.23",
            "low": "1245.39",
            "close": "1247.41"
        },
        {
            "date": "1999-10-08",
            "open": "1282.81",
            "high": "1336.61",
            "low": "1282.81",
            "close": "1336.02"
        },
        {
            "date": "1999-10-01",
            "open": "1277.36",
            "high": "1295.03",
            "low": "1256.26",
            "close": "1282.81"
        },
        {
            "date": "1999-09-24",
            "open": "1335.42",
            "high": "1338.38",
            "low": "1263.84",
            "close": "1277.36"
        },
        {
            "date": "1999-09-17",
            "open": "1351.66",
            "high": "1351.66",
            "low": "1299.97",
            "close": "1335.42"
        },
        {
            "date": "1999-09-10",
            "open": "1357.24",
            "high": "1361.39",
            "low": "1333.91",
            "close": "1351.66"
        },
        {
            "date": "1999-09-03",
            "open": "1348.27",
            "high": "1357.74",
            "low": "1304.88",
            "close": "1357.24"
        },
        {
            "date": "1999-08-27",
            "open": "1336.61",
            "high": "1382.84",
            "low": "1336.61",
            "close": "1348.27"
        },
        {
            "date": "1999-08-20",
            "open": "1327.68",
            "high": "1344.16",
            "low": "1315.35",
            "close": "1336.61"
        },
        {
            "date": "1999-08-13",
            "open": "1300.29",
            "high": "1327.72",
            "low": "1267.73",
            "close": "1327.68"
        },
        {
            "date": "1999-08-06",
            "open": "1328.72",
            "high": "1344.69",
            "low": "1287.23",
            "close": "1300.29"
        },
        {
            "date": "1999-07-30",
            "open": "1356.94",
            "high": "1370.53",
            "low": "1328.49",
            "close": "1328.72"
        },
        {
            "date": "1999-07-23",
            "open": "1418.78",
            "high": "1420.33",
            "low": "1349.91",
            "close": "1356.94"
        },
        {
            "date": "1999-07-16",
            "open": "1403.28",
            "high": "1418.78",
            "low": "1386.51",
            "close": "1418.78"
        },
        {
            "date": "1999-07-09",
            "open": "1391.22",
            "high": "1405.29",
            "low": "1384.95",
            "close": "1403.28"
        },
        {
            "date": "1999-07-02",
            "open": "1315.31",
            "high": "1391.22",
            "low": "1315.31",
            "close": "1391.22"
        },
        {
            "date": "1999-06-25",
            "open": "1342.84",
            "high": "1351.12",
            "low": "1308.47",
            "close": "1315.31"
        },
        {
            "date": "1999-06-18",
            "open": "1293.64",
            "high": "1344.48",
            "low": "1292.2",
            "close": "1342.84"
        },
        {
            "date": "1999-06-11",
            "open": "1327.75",
            "high": "1336.42",
            "low": "1287.88",
            "close": "1293.64"
        },
        {
            "date": "1999-06-04",
            "open": "1301.84",
            "high": "1327.75",
            "low": "1277.47",
            "close": "1327.75"
        },
        {
            "date": "1999-05-28",
            "open": "1330.29",
            "high": "1333.02",
            "low": "1277.31",
            "close": "1301.84"
        },
        {
            "date": "1999-05-21",
            "open": "1337.8",
            "high": "1350.49",
            "low": "1321.19",
            "close": "1330.29"
        },
        {
            "date": "1999-05-14",
            "open": "1345.0",
            "high": "1375.98",
            "low": "1332.63",
            "close": "1337.8"
        },
        {
            "date": "1999-05-07",
            "open": "1335.18",
            "high": "1354.64",
            "low": "1317.44",
            "close": "1345.0"
        },
        {
            "date": "1999-04-30",
            "open": "1356.85",
            "high": "1371.56",
            "low": "1314.58",
            "close": "1335.18"
        },
        {
            "date": "1999-04-23",
            "open": "1319.0",
            "high": "1363.65",
            "low": "1284.21",
            "close": "1356.85"
        },
        {
            "date": "1999-04-16",
            "open": "1348.35",
            "high": "1362.38",
            "low": "1308.38",
            "close": "1319.0"
        },
        {
            "date": "1999-04-09",
            "open": "1293.72",
            "high": "1351.22",
            "low": "1293.72",
            "close": "1348.35"
        },
        {
            "date": "1999-04-01",
            "open": "1282.8",
            "high": "1313.6",
            "low": "1282.56",
            "close": "1293.72"
        },
        {
            "date": "1999-03-26",
            "open": "1299.29",
            "high": "1303.84",
            "low": "1256.43",
            "close": "1282.8"
        },
        {
            "date": "1999-03-19",
            "open": "1294.59",
            "high": "1323.82",
            "low": "1291.03",
            "close": "1299.29"
        },
        {
            "date": "1999-03-12",
            "open": "1275.47",
            "high": "1306.43",
            "low": "1271.58",
            "close": "1294.59"
        },
        {
            "date": "1999-03-05",
            "open": "1238.33",
            "high": "1275.73",
            "low": "1216.03",
            "close": "1275.47"
        },
        {
            "date": "1999-02-26",
            "open": "1239.22",
            "high": "1283.84",
            "low": "1225.01",
            "close": "1238.33"
        },
        {
            "date": "1999-02-19",
            "open": "1230.13",
            "high": "1252.17",
            "low": "1220.7",
            "close": "1239.22"
        },
        {
            "date": "1999-02-12",
            "open": "1239.4",
            "high": "1254.05",
            "low": "1211.89",
            "close": "1230.13"
        },
        {
            "date": "1999-02-05",
            "open": "1279.64",
            "high": "1283.75",
            "low": "1232.28",
            "close": "1239.4"
        },
        {
            "date": "1999-01-29",
            "open": "1225.19",
            "high": "1280.37",
            "low": "1219.46",
            "close": "1279.64"
        },
        {
            "date": "1999-01-22",
            "open": "1243.26",
            "high": "1274.07",
            "low": "1217.97",
            "close": "1225.19"
        },
        {
            "date": "1999-01-15",
            "open": "1275.09",
            "high": "1276.22",
            "low": "1205.46",
            "close": "1243.26"
        },
        {
            "date": "1999-01-08",
            "open": "1229.23",
            "high": "1278.24",
            "low": "1219.1",
            "close": "1275.09"
        },
        {
            "date": "1998-12-31",
            "open": "1226.27",
            "high": "1244.93",
            "low": "1220.78",
            "close": "1229.23"
        },
        {
            "date": "1998-12-24",
            "open": "1188.03",
            "high": "1229.89",
            "low": "1188.03",
            "close": "1226.27"
        },
        {
            "date": "1998-12-18",
            "open": "1166.46",
            "high": "1188.89",
            "low": "1136.89",
            "close": "1188.03"
        },
        {
            "date": "1998-12-11",
            "open": "1176.74",
            "high": "1193.53",
            "low": "1153.19",
            "close": "1166.46"
        },
        {
            "date": "1998-12-04",
            "open": "1192.33",
            "high": "1192.72",
            "low": "1149.61",
            "close": "1176.74"
        },
        {
            "date": "1998-11-27",
            "open": "1163.55",
            "high": "1192.97",
            "low": "1163.55",
            "close": "1192.33"
        },
        {
            "date": "1998-11-20",
            "open": "1125.72",
            "high": "1163.55",
            "low": "1125.72",
            "close": "1163.55"
        },
        {
            "date": "1998-11-13",
            "open": "1141.01",
            "high": "1141.01",
            "low": "1115.55",
            "close": "1125.72"
        },
        {
            "date": "1998-11-06",
            "open": "1098.67",
            "high": "1141.3",
            "low": "1098.67",
            "close": "1141.01"
        },
        {
            "date": "1998-10-30",
            "open": "1070.67",
            "high": "1103.78",
            "low": "1059.65",
            "close": "1098.67"
        },
        {
            "date": "1998-10-23",
            "open": "1056.42",
            "high": "1084.06",
            "low": "1054.23",
            "close": "1070.67"
        },
        {
            "date": "1998-10-16",
            "open": "984.39",
            "high": "1062.65",
            "low": "984.39",
            "close": "1056.42"
        },
        {
            "date": "1998-10-09",
            "open": "1002.6",
            "high": "1008.77",
            "low": "923.32",
            "close": "984.39"
        },
        {
            "date": "1998-10-02",
            "open": "1044.75",
            "high": "1061.46",
            "low": "971.69",
            "close": "1002.6"
        },
        {
            "date": "1998-09-25",
            "open": "1020.09",
            "high": "1066.11",
            "low": "993.82",
            "close": "1044.75"
        },
        {
            "date": "1998-09-18",
            "open": "1009.06",
            "high": "1046.07",
            "low": "1009.06",
            "close": "1020.09"
        },
        {
            "date": "1998-09-11",
            "open": "973.89",
            "high": "1027.72",
            "low": "968.64",
            "close": "1009.06"
        },
        {
            "date": "1998-09-04",
            "open": "1027.14",
            "high": "1033.47",
            "low": "939.98",
            "close": "973.89"
        },
        {
            "date": "1998-08-28",
            "open": "1081.24",
            "high": "1106.64",
            "low": "1021.04",
            "close": "1027.14"
        },
        {
            "date": "1998-08-21",
            "open": "1062.75",
            "high": "1106.32",
            "low": "1054.92",
            "close": "1081.24"
        },
        {
            "date": "1998-08-14",
            "open": "1089.45",
            "high": "1092.82",
            "low": "1054.0",
            "close": "1062.75"
        },
        {
            "date": "1998-08-07",
            "open": "1120.67",
            "high": "1121.79",
            "low": "1057.35",
            "close": "1089.45"
        },
        {
            "date": "1998-07-31",
            "open": "1140.8",
            "high": "1147.27",
            "low": "1114.3",
            "close": "1120.67"
        },
        {
            "date": "1998-07-24",
            "open": "1186.75",
            "high": "1190.58",
            "low": "1129.11",
            "close": "1140.8"
        },
        {
            "date": "1998-07-17",
            "open": "1164.33",
            "high": "1188.1",
            "low": "1160.21",
            "close": "1186.75"
        },
        {
            "date": "1998-07-10",
            "open": "1146.42",
            "high": "1166.93",
            "low": "1145.03",
            "close": "1164.33"
        },
        {
            "date": "1998-07-02",
            "open": "1133.2",
            "high": "1148.56",
            "low": "1131.98",
            "close": "1146.42"
        },
        {
            "date": "1998-06-26",
            "open": "1100.65",
            "high": "1142.04",
            "low": "1099.42",
            "close": "1133.2"
        },
        {
            "date": "1998-06-19",
            "open": "1098.84",
            "high": "1112.87",
            "low": "1074.67",
            "close": "1100.65"
        },
        {
            "date": "1998-06-12",
            "open": "1113.86",
            "high": "1126.0",
            "low": "1080.83",
            "close": "1098.84"
        },
        {
            "date": "1998-06-05",
            "open": "1090.82",
            "high": "1113.88",
            "low": "1078.1",
            "close": "1113.86"
        },
        {
            "date": "1998-05-29",
            "open": "1110.47",
            "high": "1116.79",
            "low": "1074.39",
            "close": "1090.82"
        },
        {
            "date": "1998-05-22",
            "open": "1108.73",
            "high": "1124.45",
            "low": "1097.99",
            "close": "1110.47"
        },
        {
            "date": "1998-05-15",
            "open": "1108.14",
            "high": "1124.03",
            "low": "1102.78",
            "close": "1108.73"
        },
        {
            "date": "1998-05-08",
            "open": "1121.0",
            "high": "1130.52",
            "low": "1094.53",
            "close": "1108.14"
        },
        {
            "date": "1998-05-01",
            "open": "1107.9",
            "high": "1121.02",
            "low": "1076.7",
            "close": "1121.0"
        },
        {
            "date": "1998-04-24",
            "open": "1122.72",
            "high": "1132.98",
            "low": "1104.77",
            "close": "1107.9"
        },
        {
            "date": "1998-04-17",
            "open": "1110.67",
            "high": "1122.72",
            "low": "1100.6",
            "close": "1122.72"
        },
        {
            "date": "1998-04-09",
            "open": "1122.7",
            "high": "1131.99",
            "low": "1098.21",
            "close": "1110.67"
        },
        {
            "date": "1998-04-03",
            "open": "1095.44",
            "high": "1126.36",
            "low": "1090.02",
            "close": "1122.7"
        },
        {
            "date": "1998-03-27",
            "open": "1099.16",
            "high": "1113.07",
            "low": "1091.14",
            "close": "1095.44"
        },
        {
            "date": "1998-03-20",
            "open": "1068.61",
            "high": "1101.04",
            "low": "1068.61",
            "close": "1099.16"
        },
        {
            "date": "1998-03-13",
            "open": "1055.69",
            "high": "1075.86",
            "low": "1050.02",
            "close": "1068.61"
        },
        {
            "date": "1998-03-06",
            "open": "1049.34",
            "high": "1055.69",
            "low": "1030.87",
            "close": "1055.69"
        },
        {
            "date": "1998-02-27",
            "open": "1034.21",
            "high": "1051.66",
            "low": "1028.89",
            "close": "1049.34"
        },
        {
            "date": "1998-02-20",
            "open": "1020.09",
            "high": "1034.21",
            "low": "1020.09",
            "close": "1034.21"
        },
        {
            "date": "1998-02-13",
            "open": "1012.46",
            "high": "1026.3",
            "low": "1006.28",
            "close": "1020.09"
        },
        {
            "date": "1998-02-06",
            "open": "980.28",
            "high": "1013.51",
            "low": "980.28",
            "close": "1012.46"
        },
        {
            "date": "1998-01-30",
            "open": "957.59",
            "high": "992.65",
            "low": "954.24",
            "close": "980.28"
        },
        {
            "date": "1998-01-23",
            "open": "961.51",
            "high": "978.6",
            "low": "950.86",
            "close": "957.59"
        },
        {
            "date": "1998-01-16",
            "open": "927.69",
            "high": "965.12",
            "low": "912.83",
            "close": "961.51"
        },
        {
            "date": "1998-01-09",
            "open": "975.04",
            "high": "982.63",
            "low": "921.72",
            "close": "927.69"
        },
        {
            "date": "1998-01-02",
            "open": "936.46",
            "high": "975.04",
            "low": "936.46",
            "close": "975.04"
        },
        {
            "date": "1997-12-26",
            "open": "946.78",
            "high": "956.73",
            "low": "932.7",
            "close": "936.46"
        },
        {
            "date": "1997-12-19",
            "open": "953.39",
            "high": "974.3",
            "low": "924.92",
            "close": "946.78"
        },
        {
            "date": "1997-12-12",
            "open": "983.79",
            "high": "985.67",
            "low": "947.0",
            "close": "953.39"
        },
        {
            "date": "1997-12-05",
            "open": "955.4",
            "high": "986.25",
            "low": "955.4",
            "close": "983.79"
        },
        {
            "date": "1997-11-28",
            "open": "963.09",
            "high": "963.09",
            "low": "944.71",
            "close": "955.4"
        },
        {
            "date": "1997-11-21",
            "open": "928.35",
            "high": "964.55",
            "low": "928.35",
            "close": "963.09"
        },
        {
            "date": "1997-11-14",
            "open": "927.51",
            "high": "935.9",
            "low": "900.61",
            "close": "928.35"
        },
        {
            "date": "1997-11-07",
            "open": "914.62",
            "high": "949.62",
            "low": "914.62",
            "close": "927.51"
        },
        {
            "date": "1997-10-31",
            "open": "941.64",
            "high": "941.64",
            "low": "855.27",
            "close": "914.62"
        },
        {
            "date": "1997-10-24",
            "open": "944.16",
            "high": "972.61",
            "low": "937.55",
            "close": "941.64"
        },
        {
            "date": "1997-10-17",
            "open": "966.98",
            "high": "973.46",
            "low": "931.58",
            "close": "944.16"
        },
        {
            "date": "1997-10-10",
            "open": "965.03",
            "high": "983.12",
            "low": "963.34",
            "close": "966.98"
        },
        {
            "date": "1997-10-03",
            "open": "945.22",
            "high": "975.47",
            "low": "941.94",
            "close": "965.03"
        },
        {
            "date": "1997-09-26",
            "open": "950.51",
            "high": "960.59",
            "low": "937.38",
            "close": "945.22"
        },
        {
            "date": "1997-09-19",
            "open": "923.91",
            "high": "958.19",
            "low": "919.41",
            "close": "950.51"
        },
        {
            "date": "1997-09-12",
            "open": "929.05",
            "high": "938.9",
            "low": "902.56",
            "close": "923.91"
        },
        {
            "date": "1997-09-05",
            "open": "899.47",
            "high": "940.37",
            "low": "899.47",
            "close": "929.05"
        },
        {
            "date": "1997-08-29",
            "open": "923.55",
            "high": "930.93",
            "low": "896.82",
            "close": "899.47"
        },
        {
            "date": "1997-08-22",
            "open": "900.81",
            "high": "939.47",
            "low": "893.34",
            "close": "923.54"
        },
        {
            "date": "1997-08-15",
            "open": "933.54",
            "high": "942.99",
            "low": "900.81",
            "close": "900.81"
        },
        {
            "date": "1997-08-08",
            "open": "947.14",
            "high": "964.17",
            "low": "925.74",
            "close": "933.54"
        },
        {
            "date": "1997-08-01",
            "open": "938.79",
            "high": "957.73",
            "low": "932.56",
            "close": "947.14"
        },
        {
            "date": "1997-07-25",
            "open": "915.3",
            "high": "945.65",
            "low": "907.12",
            "close": "938.79"
        },
        {
            "date": "1997-07-18",
            "open": "916.68",
            "high": "939.32",
            "low": "912.02",
            "close": "915.3"
        },
        {
            "date": "1997-07-11",
            "open": "916.92",
            "high": "923.26",
            "low": "902.48",
            "close": "916.68"
        },
        {
            "date": "1997-07-03",
            "open": "887.3",
            "high": "917.82",
            "low": "879.82",
            "close": "916.92"
        },
        {
            "date": "1997-06-27",
            "open": "898.7",
            "high": "902.09",
            "low": "878.43",
            "close": "887.3"
        },
        {
            "date": "1997-06-20",
            "open": "893.27",
            "high": "901.77",
            "low": "886.19",
            "close": "898.7"
        },
        {
            "date": "1997-06-13",
            "open": "858.01",
            "high": "894.69",
            "low": "858.01",
            "close": "893.27"
        },
        {
            "date": "1997-06-06",
            "open": "848.28",
            "high": "859.24",
            "low": "838.82",
            "close": "858.01"
        },
        {
            "date": "1997-05-30",
            "open": "847.03",
            "high": "851.87",
            "low": "831.87",
            "close": "848.28"
        },
        {
            "date": "1997-05-23",
            "open": "829.75",
            "high": "848.49",
            "low": "826.41",
            "close": "847.03"
        },
        {
            "date": "1997-05-16",
            "open": "824.78",
            "high": "842.45",
            "low": "824.78",
            "close": "829.75"
        },
        {
            "date": "1997-05-09",
            "open": "812.97",
            "high": "832.29",
            "low": "811.8",
            "close": "824.78"
        },
        {
            "date": "1997-05-02",
            "open": "765.37",
            "high": "812.99",
            "low": "763.3",
            "close": "812.97"
        },
        {
            "date": "1997-04-25",
            "open": "766.34",
            "high": "779.89",
            "low": "756.38",
            "close": "765.37"
        },
        {
            "date": "1997-04-18",
            "open": "737.65",
            "high": "768.55",
            "low": "733.54",
            "close": "766.34"
        },
        {
            "date": "1997-04-11",
            "open": "757.9",
            "high": "769.53",
            "low": "737.64",
            "close": "737.65"
        },
        {
            "date": "1997-04-04",
            "open": "773.88",
            "high": "773.88",
            "low": "744.04",
            "close": "757.9"
        },
        {
            "date": "1997-03-27",
            "open": "784.1",
            "high": "798.11",
            "low": "767.32",
            "close": "773.88"
        },
        {
            "date": "1997-03-21",
            "open": "793.17",
            "high": "797.18",
            "low": "778.04",
            "close": "784.1"
        },
        {
            "date": "1997-03-14",
            "open": "804.97",
            "high": "814.9",
            "low": "789.44",
            "close": "793.17"
        },
        {
            "date": "1997-03-07",
            "open": "790.82",
            "high": "808.19",
            "low": "785.66",
            "close": "804.97"
        }
    ]
}