Created
June 27, 2012 21:37
-
-
Save timelyportfolio/3007024 to your computer and use it in GitHub Desktop.
ripoff d3.js dji-area example but use direct yahoo finance feed
This file contains bidirectional Unicode text that may be interpreted or compiled differently than what appears below. To review, open the file in an editor that reveals hidden Unicode characters.
Learn more about bidirectional Unicode characters
| <!DOCTYPE html> | |
| <html> | |
| <head> | |
| <title>d3.js with Direct Yahoo Finance</title> | |
| <script type="text/javascript" src="http://mbostock.github.com/d3/d3.js?2.3.0"></script> | |
| <style type="text/css"> | |
| body { | |
| font: 10px sans-serif; | |
| } | |
| rect { | |
| fill: #ddd; | |
| } | |
| path.area { | |
| fill: #000; | |
| fill-opacity: .75; | |
| } | |
| .axis, .grid { | |
| shape-rendering: crispEdges; | |
| } | |
| .grid line { | |
| stroke: | |
| #fff; | |
| } | |
| .grid line.minor { | |
| stroke-opacity: .5; | |
| } | |
| .grid text { | |
| display: none; | |
| } | |
| .axis line { | |
| stroke: #000; | |
| } | |
| .grid path, | |
| .axis path { | |
| display: none; | |
| } | |
| </style> | |
| </head> | |
| <body> | |
| <script type="text/javascript"> | |
| var margin = {top: | |
| 10, right: 50, bottom: 20, left: 10}, | |
| width = 960 - margin.right - margin.left, | |
| height = 500 - margin.top - | |
| margin.bottom, | |
| parse = d3.time.format("%Y-%m-%d").parse; | |
| // Scales. Note the inverted range for the y-scale | |
| var x = d3.time.scale() | |
| .range([20, width - 20]); | |
| var y = d3.scale.linear() | |
| .range([height - 20, | |
| 20]); | |
| // Axes. | |
| var xAxis = d3.svg.axis().scale(x).orient("bottom"), | |
| yAxis = d3.svg.axis().scale(y).orient | |
| ("right"); | |
| // An area generator. | |
| var area = d3.svg.area() | |
| .x(function(d) { return x(d.Date); }) | |
| .y0(y(0)) | |
| .y1(function(d) { return y(d.Close); }); | |
| var svg = d3.select("body").append("svg") | |
| .attr("width", width + | |
| margin.right + margin.left) | |
| .attr("height", height + margin.top + margin.bottom) | |
| .append("g") | |
| .attr | |
| ("transform", "translate(" + margin.left + "," + margin.top + ")"); | |
| svg.append("rect") | |
| .attr("width", width) | |
| .attr("height", height); | |
| //use this line if running outside of bl.ocks.org | |
| //d3.json("http://axysreporting.com/proxy-json.php?ticker=^rut&month=1&day=1&year=1900", function(data) { | |
| //to work in blocks I have pasted the json into this gist | |
| d3.json("rut-json.json", function(data) { | |
| // Parse dates and numbers. | |
| data.reverse().forEach(function(d) { | |
| d.Date = parse(d.Date); | |
| d.Close = +d.Close; | |
| }); | |
| // Compute the minimum and maximum date, and the maximum price. | |
| x.domain([data[0].Date, data[data.length - | |
| 1].Date]); | |
| y.domain([0, d3.max(data, function(d) { return d.Close; })]); | |
| svg.append("g") | |
| .attr("class", "x grid") | |
| .attr("transform", "translate(0," + height + ")") | |
| .call(xAxis.tickSubdivide(1).tickSize(- | |
| height)); | |
| svg.append("g") | |
| .attr("class", "y grid") | |
| .attr("transform", "translate(" + width + ",0)") | |
| .call(yAxis.tickSubdivide(1).tickSize(-width)); | |
| svg.append("g") | |
| .attr("class", "x axis") | |
| .attr | |
| ("transform", "translate(0," + height + ")") | |
| .call(xAxis.tickSubdivide(0).tickSize(6)); | |
| svg.append("g") | |
| .attr("class", "y axis") | |
| .attr("transform", "translate(" + width + ",0)") | |
| .call(yAxis.tickSubdivide | |
| (0).tickSize(6)); | |
| svg.append("path") | |
| .attr("class", "area") | |
| .attr("d", area(data)); | |
| }); | |
| </script> | |
| </body> | |
| </html> |
This file contains bidirectional Unicode text that may be interpreted or compiled differently than what appears below. To review, open the file in an editor that reveals hidden Unicode characters.
Learn more about bidirectional Unicode characters
| <?php | |
| /* | |
| * Converts CSV to JSON | |
| * Example uses Google Spreadsheet CSV feed | |
| * csvToArray function I think I found on php.net | |
| */ | |
| header('Content-type: application/json'); | |
| // Set your CSV feed | |
| $ticker = $_GET["ticker"]; | |
| $month = intval($_GET["month"]) - 1; | |
| $day = intval($_GET["day"]); | |
| $year = intval($_GET["year"]); | |
| $feed = 'http://ichart.finance.yahoo.com/table.csv?s=' . $ticker . '&a=' . $month . '&b=' . $day . '&c=' . $year . '&g=d&ignore=.csv'; | |
| // Arrays we'll use later | |
| $keys = array(); | |
| $newArray = array(); | |
| // Function to convert CSV into associative array | |
| function csvToArray($file, $delimiter) { | |
| if (($handle = fopen($file, 'r')) !== FALSE) { | |
| $i = 0; | |
| while (($lineArray = fgetcsv($handle, 4000, $delimiter, '"')) !== FALSE) { | |
| for ($j = 0; $j < count($lineArray); $j++) { | |
| $arr[$i][$j] = $lineArray[$j]; | |
| } | |
| $i++; | |
| } | |
| fclose($handle); | |
| } | |
| return $arr; | |
| } | |
| // Do it | |
| $data = csvToArray($feed, ','); | |
| // Set number of elements (minus 1 because we shift off the first row) | |
| $count = count($data) - 1; | |
| //Use first row for names | |
| $labels = array_shift($data); | |
| foreach ($labels as $label) { | |
| $keys[] = $label; | |
| } | |
| // Add Ids, just in case we want them later | |
| $keys[] = 'id'; | |
| for ($i = 0; $i < $count; $i++) { | |
| $data[$i][] = $i; | |
| } | |
| // Bring it all together | |
| for ($j = 0; $j < $count; $j++) { | |
| $d = array_combine($keys, $data[$j]); | |
| $newArray[$j] = $d; | |
| } | |
| // Print it out as JSON | |
| echo json_encode($newArray); | |
| ?> |
This file contains bidirectional Unicode text that may be interpreted or compiled differently than what appears below. To review, open the file in an editor that reveals hidden Unicode characters.
Learn more about bidirectional Unicode characters
| [{"Date":"2012-06-26","Open":"763.27","High":"767.82","Low":"758.10","Close":"765.02","Volume":"000","Adj Close":"765.02","id":0},{"Date":"2012-06-25","Open":"775.15","High":"775.15","Low":"759.83","Close":"761.90","Volume":"000","Adj Close":"761.90","id":1},{"Date":"2012-06-22","Open":"768.97","High":"775.93","Low":"766.21","Close":"775.16","Volume":"000","Adj Close":"775.16","id":2},{"Date":"2012-06-21","Open":"784.66","High":"784.70","Low":"764.31","Close":"764.83","Volume":"000","Adj Close":"764.83","id":3},{"Date":"2012-06-20","Open":"786.03","High":"789.22","Low":"780.53","Close":"784.05","Volume":"000","Adj Close":"784.05","id":4},{"Date":"2012-06-19","Open":"775.55","High":"789.51","Low":"775.55","Close":"786.43","Volume":"000","Adj Close":"786.43","id":5},{"Date":"2012-06-18","Open":"766.92","High":"774.81","Low":"764.70","Close":"772.53","Volume":"000","Adj Close":"772.53","id":6},{"Date":"2012-06-15","Open":"761.89","High":"772.07","Low":"761.24","Close":"771.32","Volume":"000","Adj Close":"771.32","id":7},{"Date":"2012-06-14","Open":"753.21","High":"762.88","Low":"751.86","Close":"762.34","Volume":"000","Adj Close":"762.34","id":8},{"Date":"2012-06-13","Open":"759.51","High":"763.99","Low":"749.81","Close":"752.38","Volume":"000","Adj Close":"752.38","id":9},{"Date":"2012-06-12","Open":"754.43","High":"761.69","Low":"748.53","Close":"761.53","Volume":"000","Adj Close":"761.53","id":10},{"Date":"2012-06-11","Open":"775.80","High":"776.63","Low":"750.97","Close":"751.01","Volume":"000","Adj Close":"751.01","id":11},{"Date":"2012-06-08","Open":"758.44","High":"770.07","Low":"754.72","Close":"769.19","Volume":"000","Adj Close":"769.19","id":12},{"Date":"2012-06-07","Open":"772.06","High":"775.65","Low":"760.04","Close":"760.34","Volume":"000","Adj Close":"760.34","id":13},{"Date":"2012-06-06","Open":"746.78","High":"765.17","Low":"746.78","Close":"765.17","Volume":"000","Adj Close":"765.17","id":14},{"Date":"2012-06-05","Open":"734.09","High":"746.21","Low":"733.84","Close":"746.09","Volume":"000","Adj Close":"746.09","id":15},{"Date":"2012-06-04","Open":"739.69","High":"742.73","Low":"729.75","Close":"737.24","Volume":"000","Adj Close":"737.24","id":16},{"Date":"2012-06-01","Open":"752.11","High":"752.11","Low":"737.42","Close":"737.42","Volume":"000","Adj Close":"737.42","id":17},{"Date":"2012-05-31","Open":"762.60","High":"765.48","Low":"751.58","Close":"761.82","Volume":"000","Adj Close":"761.82","id":18},{"Date":"2012-05-30","Open":"770.74","High":"770.74","Low":"761.67","Close":"762.00","Volume":"000","Adj Close":"762.00","id":19},{"Date":"2012-05-29","Open":"771.80","High":"778.77","Low":"768.99","Close":"777.16","Volume":"000","Adj Close":"777.16","id":20},{"Date":"2012-05-25","Open":"766.64","High":"768.48","Low":"764.00","Close":"766.41","Volume":"000","Adj Close":"766.41","id":21},{"Date":"2012-05-24","Open":"766.47","High":"766.92","Low":"756.82","Close":"766.57","Volume":"000","Adj Close":"766.57","id":22},{"Date":"2012-05-23","Open":"755.06","High":"766.18","Low":"748.16","Close":"765.17","Volume":"000","Adj Close":"765.17","id":23},{"Date":"2012-05-22","Open":"765.09","High":"770.16","Low":"755.60","Close":"759.63","Volume":"000","Adj Close":"759.63","id":24},{"Date":"2012-05-21","Open":"749.19","High":"764.64","Low":"745.77","Close":"764.64","Volume":"000","Adj Close":"764.64","id":25},{"Date":"2012-05-18","Open":"753.80","High":"758.78","Low":"745.71","Close":"747.21","Volume":"000","Adj Close":"747.21","id":26},{"Date":"2012-05-17","Open":"772.65","High":"773.37","Low":"754.33","Close":"754.33","Volume":"000","Adj Close":"754.33","id":27},{"Date":"2012-05-16","Open":"778.69","High":"783.89","Low":"771.97","Close":"772.11","Volume":"000","Adj Close":"772.11","id":28},{"Date":"2012-05-15","Open":"778.51","High":"784.88","Low":"775.97","Close":"777.36","Volume":"000","Adj Close":"777.36","id":29},{"Date":"2012-05-14","Open":"790.04","High":"790.04","Low":"777.78","Close":"778.95","Volume":"000","Adj Close":"778.95","id":30},{"Date":"2012-05-11","Open":"786.29","High":"795.89","Low":"785.97","Close":"790.06","Volume":"000","Adj Close":"790.06","id":31},{"Date":"2012-05-10","Open":"790.22","High":"795.77","Low":"788.14","Close":"791.75","Volume":"000","Adj Close":"791.75","id":32},{"Date":"2012-05-09","Open":"792.71","High":"792.80","Low":"781.44","Close":"788.92","Volume":"000","Adj Close":"788.92","id":33},{"Date":"2012-05-08","Open":"788.67","High":"793.72","Low":"781.28","Close":"793.06","Volume":"000","Adj Close":"793.06","id":34},{"Date":"2012-05-07","Open":"788.73","High":"796.13","Low":"788.07","Close":"793.81","Volume":"000","Adj Close":"793.81","id":35},{"Date":"2012-05-04","Open":"802.09","High":"802.09","Low":"791.26","Close":"791.84","Volume":"000","Adj Close":"791.84","id":36},{"Date":"2012-05-03","Open":"817.95","High":"818.23","Low":"803.65","Close":"806.59","Volume":"000","Adj Close":"806.59","id":37},{"Date":"2012-05-02","Open":"811.48","High":"818.82","Low":"807.98","Close":"818.60","Volume":"000","Adj Close":"818.60","id":38},{"Date":"2012-05-01","Open":"817.70","High":"830.10","Low":"815.55","Close":"815.89","Volume":"000","Adj Close":"815.89","id":39},{"Date":"2012-04-30","Open":"825.47","High":"825.47","Low":"816.48","Close":"816.88","Volume":"000","Adj Close":"816.88","id":40},{"Date":"2012-04-27","Open":"819.09","High":"826.05","Low":"812.85","Close":"825.47","Volume":"000","Adj Close":"825.47","id":41},{"Date":"2012-04-26","Open":"810.61","High":"819.56","Low":"810.17","Close":"818.33","Volume":"000","Adj Close":"818.33","id":42},{"Date":"2012-04-25","Open":"805.42","High":"813.84","Low":"805.42","Close":"812.12","Volume":"000","Adj Close":"812.12","id":43},{"Date":"2012-04-24","Open":"792.50","High":"799.54","Low":"790.88","Close":"798.05","Volume":"000","Adj Close":"798.05","id":44},{"Date":"2012-04-23","Open":"795.56","High":"795.56","Low":"785.37","Close":"791.85","Volume":"000","Adj Close":"791.85","id":45},{"Date":"2012-04-20","Open":"798.89","High":"810.22","Low":"798.89","Close":"804.05","Volume":"000","Adj Close":"804.05","id":46},{"Date":"2012-04-19","Open":"804.31","High":"809.74","Low":"794.81","Close":"798.90","Volume":"000","Adj Close":"798.90","id":47},{"Date":"2012-04-18","Open":"809.41","High":"809.41","Low":"800.55","Close":"803.32","Volume":"000","Adj Close":"803.32","id":48},{"Date":"2012-04-17","Open":"803.51","High":"816.32","Low":"803.51","Close":"810.63","Volume":"000","Adj Close":"810.63","id":49},{"Date":"2012-04-16","Open":"796.29","High":"802.70","Low":"791.03","Close":"798.08","Volume":"000","Adj Close":"798.08","id":50},{"Date":"2012-04-13","Open":"806.84","High":"806.84","Low":"796.23","Close":"796.29","Volume":"000","Adj Close":"796.29","id":51},{"Date":"2012-04-12","Open":"796.71","High":"810.29","Low":"796.71","Close":"808.59","Volume":"000","Adj Close":"808.59","id":52},{"Date":"2012-04-11","Open":"791.03","High":"796.73","Low":"791.01","Close":"796.59","Volume":"000","Adj Close":"796.59","id":53},{"Date":"2012-04-10","Open":"802.71","High":"803.61","Low":"783.56","Close":"784.15","Volume":"000","Adj Close":"784.15","id":54},{"Date":"2012-04-09","Open":"808.72","High":"808.72","Low":"800.75","Close":"803.46","Volume":"000","Adj Close":"803.46","id":55},{"Date":"2012-04-05","Open":"817.24","High":"821.35","Low":"816.43","Close":"818.18","Volume":"000","Adj Close":"818.18","id":56},{"Date":"2012-04-04","Open":"827.67","High":"827.67","Low":"817.08","Close":"820.38","Volume":"000","Adj Close":"820.38","id":57},{"Date":"2012-04-03","Open":"839.57","High":"841.06","Low":"831.65","Close":"834.80","Volume":"000","Adj Close":"834.80","id":58},{"Date":"2012-04-02","Open":"828.89","High":"840.63","Low":"826.57","Close":"840.63","Volume":"000","Adj Close":"840.63","id":59},{"Date":"2012-03-30","Open":"836.47","High":"838.37","Low":"828.00","Close":"830.30","Volume":"000","Adj Close":"830.30","id":60},{"Date":"2012-03-29","Open":"828.86","High":"833.77","Low":"822.72","Close":"832.22","Volume":"000","Adj Close":"832.22","id":61},{"Date":"2012-03-28","Open":"839.82","High":"841.22","Low":"828.48","Close":"834.45","Volume":"000","Adj Close":"834.45","id":62},{"Date":"2012-03-27","Open":"846.51","High":"847.92","Low":"839.98","Close":"839.98","Volume":"000","Adj Close":"839.98","id":63},{"Date":"2012-03-26","Open":"836.45","High":"846.31","Low":"836.45","Close":"846.13","Volume":"000","Adj Close":"846.13","id":64},{"Date":"2012-03-23","Open":"821.44","High":"830.03","Low":"815.99","Close":"830.03","Volume":"000","Adj Close":"830.03","id":65},{"Date":"2012-03-22","Open":"823.43","High":"823.46","Low":"816.70","Close":"821.44","Volume":"000","Adj Close":"821.44","id":66},{"Date":"2012-03-21","Open":"831.00","High":"833.84","Low":"827.46","Close":"829.92","Volume":"000","Adj Close":"829.92","id":67},{"Date":"2012-03-20","Open":"832.31","High":"832.31","Low":"826.70","Close":"829.24","Volume":"000","Adj Close":"829.24","id":68},{"Date":"2012-03-19","Open":"829.45","High":"843.25","Low":"828.50","Close":"837.77","Volume":"000","Adj Close":"837.77","id":69},{"Date":"2012-03-16","Open":"832.22","High":"832.78","Low":"827.68","Close":"830.18","Volume":"000","Adj Close":"830.18","id":70},{"Date":"2012-03-15","Open":"824.48","High":"831.46","Low":"821.53","Close":"831.46","Volume":"000","Adj Close":"831.46","id":71},{"Date":"2012-03-14","Open":"830.07","High":"831.61","Low":"821.18","Close":"823.40","Volume":"000","Adj Close":"823.40","id":72},{"Date":"2012-03-13","Open":"819.34","High":"831.23","Low":"818.22","Close":"831.23","Volume":"000","Adj Close":"831.23","id":73},{"Date":"2012-03-12","Open":"817.31","High":"819.13","Low":"811.84","Close":"814.29","Volume":"000","Adj Close":"814.29","id":74},{"Date":"2012-03-09","Open":"806.79","High":"821.19","Low":"806.43","Close":"817.00","Volume":"000","Adj Close":"817.00","id":75},{"Date":"2012-03-08","Open":"800.64","High":"806.80","Low":"794.82","Close":"806.34","Volume":"000","Adj Close":"806.34","id":76},{"Date":"2012-03-07","Open":"790.03","High":"796.18","Low":"789.26","Close":"795.95","Volume":"000","Adj Close":"795.95","id":77},{"Date":"2012-03-06","Open":"796.46","High":"796.46","Low":"785.41","Close":"787.09","Volume":"000","Adj Close":"787.09","id":78},{"Date":"2012-03-05","Open":"801.95","High":"804.26","Low":"795.99","Close":"803.65","Volume":"000","Adj Close":"803.65","id":79},{"Date":"2012-03-02","Open":"815.30","High":"816.80","Low":"800.13","Close":"802.42","Volume":"000","Adj Close":"802.42","id":80},{"Date":"2012-03-01","Open":"813.97","High":"823.79","Low":"813.97","Close":"815.22","Volume":"000","Adj Close":"815.22","id":81},{"Date":"2012-02-29","Open":"824.88","High":"829.23","Low":"810.93","Close":"810.94","Volume":"000","Adj Close":"810.94","id":82},{"Date":"2012-02-28","Open":"826.93","High":"830.66","Low":"820.03","Close":"823.80","Volume":"000","Adj Close":"823.80","id":83},{"Date":"2012-02-27","Open":"822.00","High":"829.55","Low":"814.92","Close":"826.66","Volume":"000","Adj Close":"826.66","id":84},{"Date":"2012-02-24","Open":"829.20","High":"830.87","Low":"826.56","Close":"826.92","Volume":"000","Adj Close":"826.92","id":85},{"Date":"2012-02-23","Open":"817.77","High":"829.45","Low":"814.27","Close":"829.23","Volume":"000","Adj Close":"829.23","id":86},{"Date":"2012-02-22","Open":"820.58","High":"823.62","Low":"816.50","Close":"816.50","Volume":"000","Adj Close":"816.50","id":87},{"Date":"2012-02-21","Open":"830.10","High":"831.01","Low":"820.37","Close":"823.20","Volume":"000","Adj Close":"823.20","id":88},{"Date":"2012-02-17","Open":"832.10","High":"832.23","Low":"827.75","Close":"828.68","Volume":"000","Adj Close":"828.68","id":89},{"Date":"2012-02-16","Open":"813.63","High":"829.96","Low":"813.63","Close":"829.96","Volume":"000","Adj Close":"829.96","id":90},{"Date":"2012-02-15","Open":"823.23","High":"824.14","Low":"811.86","Close":"813.98","Volume":"000","Adj Close":"813.98","id":91},{"Date":"2012-02-14","Open":"824.76","High":"824.76","Low":"815.42","Close":"820.65","Volume":"000","Adj Close":"820.65","id":92},{"Date":"2012-02-13","Open":"820.00","High":"824.89","Low":"818.10","Close":"824.81","Volume":"000","Adj Close":"824.81","id":93},{"Date":"2012-02-10","Open":"823.40","High":"823.40","Low":"812.85","Close":"813.33","Volume":"000","Adj Close":"813.33","id":94},{"Date":"2012-02-09","Open":"829.97","High":"830.79","Low":"821.10","Close":"824.99","Volume":"000","Adj Close":"824.99","id":95},{"Date":"2012-02-08","Open":"827.25","High":"832.64","Low":"821.58","Close":"828.39","Volume":"000","Adj Close":"828.39","id":96},{"Date":"2012-02-07","Open":"827.06","High":"830.66","Low":"822.90","Close":"827.37","Volume":"000","Adj Close":"827.37","id":97},{"Date":"2012-02-06","Open":"827.48","High":"830.07","Low":"825.62","Close":"828.37","Volume":"000","Adj Close":"828.37","id":98},{"Date":"2012-02-03","Open":"820.84","High":"833.02","Low":"820.84","Close":"831.11","Volume":"000","Adj Close":"831.11","id":99},{"Date":"2012-02-02","Open":"810.24","High":"815.88","Low":"809.14","Close":"812.89","Volume":"000","Adj Close":"812.89","id":100},{"Date":"2012-02-01","Open":"796.99","High":"810.19","Low":"796.99","Close":"809.66","Volume":"000","Adj Close":"809.66","id":101},{"Date":"2012-01-31","Open":"794.97","High":"795.01","Low":"788.02","Close":"792.82","Volume":"000","Adj Close":"792.82","id":102},{"Date":"2012-01-30","Open":"797.94","High":"797.94","Low":"787.49","Close":"792.38","Volume":"000","Adj Close":"792.38","id":103},{"Date":"2012-01-27","Open":"789.71","High":"798.85","Low":"789.69","Close":"798.85","Volume":"000","Adj Close":"798.85","id":104},{"Date":"2012-01-26","Open":"798.47","High":"800.22","Low":"789.78","Close":"792.91","Volume":"000","Adj Close":"792.91","id":105},{"Date":"2012-01-25","Open":"787.43","High":"796.54","Low":"784.10","Close":"795.58","Volume":"000","Adj Close":"795.58","id":106},{"Date":"2012-01-24","Open":"779.10","High":"788.80","Low":"775.58","Close":"788.27","Volume":"000","Adj Close":"788.27","id":107},{"Date":"2012-01-23","Open":"784.35","High":"789.41","Low":"778.38","Close":"783.05","Volume":"000","Adj Close":"783.05","id":108},{"Date":"2012-01-20","Open":"780.85","High":"785.88","Low":"780.22","Close":"784.62","Volume":"000","Adj Close":"784.62","id":109},{"Date":"2012-01-19","Open":"780.63","High":"784.57","Low":"779.08","Close":"782.37","Volume":"000","Adj Close":"782.37","id":110},{"Date":"2012-01-18","Open":"765.49","High":"779.26","Low":"764.70","Close":"779.26","Volume":"000","Adj Close":"779.26","id":111},{"Date":"2012-01-17","Open":"769.05","High":"773.26","Low":"763.81","Close":"765.53","Volume":"000","Adj Close":"765.53","id":112},{"Date":"2012-01-13","Open":"763.12","High":"765.99","Low":"758.95","Close":"764.20","Volume":"000","Adj Close":"764.20","id":113},{"Date":"2012-01-12","Open":"768.68","High":"770.62","Low":"761.92","Close":"770.49","Volume":"000","Adj Close":"770.49","id":114},{"Date":"2012-01-11","Open":"762.01","High":"767.87","Low":"761.10","Close":"767.24","Volume":"000","Adj Close":"767.24","id":115},{"Date":"2012-01-10","Open":"758.25","High":"765.28","Low":"758.25","Close":"764.75","Volume":"000","Adj Close":"764.75","id":116},{"Date":"2012-01-09","Open":"753.07","High":"754.44","Low":"747.26","Close":"753.51","Volume":"000","Adj Close":"753.51","id":117},{"Date":"2012-01-06","Open":"752.11","High":"754.75","Low":"745.79","Close":"749.71","Volume":"000","Adj Close":"749.71","id":118},{"Date":"2012-01-05","Open":"743.73","High":"754.39","Low":"736.78","Close":"752.29","Volume":"000","Adj Close":"752.29","id":119},{"Date":"2012-01-04","Open":"748.35","High":"749.61","Low":"742.89","Close":"747.28","Volume":"000","Adj Close":"747.28","id":120},{"Date":"2012-01-03","Open":"750.70","High":"759.37","Low":"749.50","Close":"752.26","Volume":"000","Adj Close":"752.26","id":121},{"Date":"2011-12-30","Open":"743.63","High":"746.47","Low":"740.40","Close":"740.92","Volume":"000","Adj Close":"740.92","id":122},{"Date":"2011-12-29","Open":"737.16","High":"745.91","Low":"737.08","Close":"744.98","Volume":"000","Adj Close":"744.98","id":123},{"Date":"2011-12-28","Open":"750.60","High":"750.60","Low":"734.69","Close":"735.21","Volume":"000","Adj Close":"735.21","id":124},{"Date":"2011-12-27","Open":"745.61","High":"753.19","Low":"744.20","Close":"751.31","Volume":"000","Adj Close":"751.31","id":125},{"Date":"2011-12-23","Open":"747.50","High":"748.52","Low":"744.25","Close":"747.98","Volume":"000","Adj Close":"747.98","id":126},{"Date":"2011-12-22","Open":"742.25","High":"748.21","Low":"742.25","Close":"745.51","Volume":"000","Adj Close":"745.51","id":127},{"Date":"2011-12-21","Open":"736.31","High":"742.12","Low":"727.12","Close":"740.45","Volume":"000","Adj Close":"740.45","id":128},{"Date":"2011-12-20","Open":"718.14","High":"738.22","Low":"718.14","Close":"738.22","Volume":"000","Adj Close":"738.22","id":129},{"Date":"2011-12-19","Open":"725.78","High":"729.03","Low":"707.83","Close":"708.56","Volume":"000","Adj Close":"708.56","id":130},{"Date":"2011-12-16","Open":"718.68","High":"730.73","Low":"717.65","Close":"722.05","Volume":"000","Adj Close":"722.05","id":131},{"Date":"2011-12-15","Open":"716.10","High":"718.00","Low":"710.34","Close":"716.01","Volume":"000","Adj Close":"716.01","id":132},{"Date":"2011-12-14","Open":"713.22","High":"715.09","Low":"705.78","Close":"708.46","Volume":"000","Adj Close":"708.46","id":133},{"Date":"2011-12-13","Open":"736.81","High":"742.19","Low":"715.83","Close":"718.06","Volume":"000","Adj Close":"718.06","id":134},{"Date":"2011-12-12","Open":"737.15","High":"737.15","Low":"725.25","Close":"733.15","Volume":"000","Adj Close":"733.15","id":135},{"Date":"2011-12-09","Open":"725.41","High":"748.44","Low":"725.31","Close":"745.40","Volume":"000","Adj Close":"745.40","id":136},{"Date":"2011-12-08","Open":"740.76","High":"740.76","Low":"721.86","Close":"722.68","Volume":"000","Adj Close":"722.68","id":137},{"Date":"2011-12-07","Open":"746.75","High":"749.00","Low":"732.16","Close":"746.14","Volume":"000","Adj Close":"746.14","id":138},{"Date":"2011-12-06","Open":"746.65","High":"751.81","Low":"740.89","Close":"746.78","Volume":"000","Adj Close":"746.78","id":139},{"Date":"2011-12-05","Open":"743.64","High":"752.71","Low":"741.59","Close":"747.03","Volume":"000","Adj Close":"747.03","id":140},{"Date":"2011-12-02","Open":"738.56","High":"744.96","Low":"734.14","Close":"735.02","Volume":"000","Adj Close":"735.02","id":141},{"Date":"2011-12-01","Open":"734.51","High":"739.96","Low":"730.75","Close":"730.75","Volume":"000","Adj Close":"730.75","id":142},{"Date":"2011-11-30","Open":"696.09","High":"737.42","Low":"696.09","Close":"737.42","Volume":"000","Adj Close":"737.42","id":143},{"Date":"2011-11-29","Open":"697.85","High":"700.60","Low":"691.96","Close":"696.10","Volume":"000","Adj Close":"696.10","id":144},{"Date":"2011-11-28","Open":"677.82","High":"698.18","Low":"677.82","Close":"697.90","Volume":"000","Adj Close":"697.90","id":145},{"Date":"2011-11-25","Open":"671.90","High":"679.81","Low":"666.16","Close":"666.16","Volume":"000","Adj Close":"666.16","id":146},{"Date":"2011-11-23","Open":"690.77","High":"690.77","Low":"674.30","Close":"674.34","Volume":"000","Adj Close":"674.34","id":147},{"Date":"2011-11-22","Open":"701.89","High":"705.25","Low":"693.90","Close":"696.26","Volume":"000","Adj Close":"696.26","id":148},{"Date":"2011-11-21","Open":"710.41","High":"710.41","Low":"696.72","Close":"701.90","Volume":"000","Adj Close":"701.90","id":149},{"Date":"2011-11-18","Open":"720.26","High":"723.37","Low":"715.52","Close":"719.42","Volume":"000","Adj Close":"719.42","id":150},{"Date":"2011-11-17","Open":"729.80","High":"733.46","Low":"716.25","Close":"718.75","Volume":"000","Adj Close":"718.75","id":151},{"Date":"2011-11-16","Open":"736.23","High":"747.76","Low":"729.53","Close":"729.86","Volume":"000","Adj Close":"729.86","id":152},{"Date":"2011-11-15","Open":"729.39","High":"745.76","Low":"725.49","Close":"743.08","Volume":"000","Adj Close":"743.08","id":153},{"Date":"2011-11-14","Open":"741.47","High":"742.21","Low":"728.61","Close":"732.89","Volume":"000","Adj Close":"732.89","id":154},{"Date":"2011-11-11","Open":"732.10","High":"744.82","Low":"732.10","Close":"744.64","Volume":"000","Adj Close":"744.64","id":155},{"Date":"2011-11-10","Open":"721.81","High":"730.67","Low":"717.98","Close":"725.48","Volume":"000","Adj Close":"725.48","id":156},{"Date":"2011-11-09","Open":"743.46","High":"743.46","Low":"718.86","Close":"718.86","Volume":"000","Adj Close":"718.86","id":157},{"Date":"2011-11-08","Open":"749.13","High":"756.76","Low":"736.64","Close":"755.27","Volume":"000","Adj Close":"755.27","id":158},{"Date":"2011-11-07","Open":"746.48","High":"748.83","Low":"730.64","Close":"745.27","Volume":"000","Adj Close":"745.27","id":159},{"Date":"2011-11-04","Open":"747.48","High":"748.66","Low":"737.21","Close":"746.49","Volume":"000","Adj Close":"746.49","id":160},{"Date":"2011-11-03","Open":"737.22","High":"752.19","Low":"725.56","Close":"751.53","Volume":"000","Adj Close":"751.53","id":161},{"Date":"2011-11-02","Open":"713.88","High":"733.56","Low":"713.88","Close":"733.26","Volume":"000","Adj Close":"733.26","id":162},{"Date":"2011-11-01","Open":"725.47","High":"729.08","Low":"712.42","Close":"713.89","Volume":"000","Adj Close":"713.89","id":163},{"Date":"2011-10-31","Open":"752.44","High":"754.05","Low":"740.84","Close":"741.06","Volume":"000","Adj Close":"741.06","id":164},{"Date":"2011-10-28","Open":"761.87","High":"768.82","Low":"759.13","Close":"761.00","Volume":"000","Adj Close":"761.00","id":165},{"Date":"2011-10-27","Open":"739.44","High":"769.46","Low":"739.44","Close":"765.43","Volume":"000","Adj Close":"765.43","id":166},{"Date":"2011-10-26","Open":"721.18","High":"730.24","Low":"707.63","Close":"727.15","Volume":"000","Adj Close":"727.15","id":167},{"Date":"2011-10-25","Open":"731.34","High":"731.34","Low":"712.15","Close":"713.65","Volume":"000","Adj Close":"713.65","id":168},{"Date":"2011-10-24","Open":"714.46","High":"736.03","Low":"714.38","Close":"736.03","Volume":"000","Adj Close":"736.03","id":169},{"Date":"2011-10-21","Open":"704.65","High":"712.65","Low":"702.05","Close":"712.42","Volume":"000","Adj Close":"712.42","id":170},{"Date":"2011-10-20","Open":"694.95","High":"697.03","Low":"679.42","Close":"696.42","Volume":"000","Adj Close":"696.42","id":171},{"Date":"2011-10-19","Open":"707.96","High":"711.21","Low":"692.35","Close":"694.37","Volume":"000","Adj Close":"694.37","id":172},{"Date":"2011-10-18","Open":"689.86","High":"712.06","Low":"680.78","Close":"709.34","Volume":"000","Adj Close":"709.34","id":173},{"Date":"2011-10-17","Open":"707.69","High":"707.69","Low":"687.07","Close":"688.60","Volume":"000","Adj Close":"688.60","id":174},{"Date":"2011-10-14","Open":"705.35","High":"713.36","Low":"700.40","Close":"712.46","Volume":"000","Adj Close":"712.46","id":175},{"Date":"2011-10-13","Open":"696.47","High":"701.18","Low":"687.58","Close":"698.82","Volume":"000","Adj Close":"698.82","id":176},{"Date":"2011-10-12","Open":"693.71","High":"705.30","Low":"693.44","Close":"700.38","Volume":"000","Adj Close":"700.38","id":177},{"Date":"2011-10-11","Open":"679.73","High":"691.13","Low":"677.91","Close":"688.97","Volume":"000","Adj Close":"688.97","id":178},{"Date":"2011-10-10","Open":"664.58","High":"684.98","Low":"664.58","Close":"684.90","Volume":"000","Adj Close":"684.90","id":179},{"Date":"2011-10-07","Open":"675.66","High":"675.74","Low":"653.78","Close":"656.21","Volume":"000","Adj Close":"656.21","id":180},{"Date":"2011-10-06","Open":"656.87","High":"674.14","Low":"653.49","Close":"673.80","Volume":"000","Adj Close":"673.80","id":181},{"Date":"2011-10-05","Open":"648.47","High":"661.10","Low":"641.36","Close":"658.11","Volume":"000","Adj Close":"658.11","id":182},{"Date":"2011-10-04","Open":"605.42","High":"650.16","Low":"601.71","Close":"648.63","Volume":"000","Adj Close":"648.63","id":183},{"Date":"2011-10-03","Open":"639.73","High":"648.85","Low":"609.49","Close":"609.49","Volume":"000","Adj Close":"609.49","id":184},{"Date":"2011-09-30","Open":"654.43","High":"661.58","Low":"643.80","Close":"644.16","Volume":"000","Adj Close":"644.16","id":185},{"Date":"2011-09-29","Open":"655.20","High":"669.53","Low":"645.33","Close":"662.80","Volume":"000","Adj Close":"662.80","id":186},{"Date":"2011-09-28","Open":"680.91","High":"681.20","Low":"651.97","Close":"651.97","Volume":"000","Adj Close":"651.97","id":187},{"Date":"2011-09-27","Open":"674.65","High":"694.70","Low":"674.62","Close":"680.23","Volume":"000","Adj Close":"680.23","id":188},{"Date":"2011-09-26","Open":"657.37","High":"666.01","Low":"645.54","Close":"665.62","Volume":"000","Adj Close":"665.62","id":189},{"Date":"2011-09-23","Open":"642.48","High":"655.63","Low":"641.88","Close":"652.43","Volume":"000","Adj Close":"652.43","id":190},{"Date":"2011-09-22","Open":"652.37","High":"656.30","Low":"634.71","Close":"643.42","Volume":"000","Adj Close":"643.42","id":191},{"Date":"2011-09-21","Open":"689.95","High":"694.19","Low":"664.07","Close":"664.58","Volume":"000","Adj Close":"664.58","id":192},{"Date":"2011-09-20","Open":"705.03","High":"710.85","Low":"689.95","Close":"689.95","Volume":"000","Adj Close":"689.95","id":193},{"Date":"2011-09-19","Open":"705.13","High":"708.48","Low":"694.51","Close":"702.23","Volume":"000","Adj Close":"702.23","id":194},{"Date":"2011-09-16","Open":"715.47","High":"718.63","Low":"708.94","Close":"714.31","Volume":"000","Adj Close":"714.31","id":195},{"Date":"2011-09-15","Open":"709.71","High":"713.51","Low":"700.53","Close":"713.51","Volume":"000","Adj Close":"713.51","id":196},{"Date":"2011-09-14","Open":"697.02","High":"712.57","Low":"685.77","Close":"704.12","Volume":"000","Adj Close":"704.12","id":197},{"Date":"2011-09-13","Open":"681.45","High":"693.33","Low":"678.96","Close":"691.74","Volume":"000","Adj Close":"691.74","id":198},{"Date":"2011-09-12","Open":"667.25","High":"680.58","Low":"664.93","Close":"679.76","Volume":"000","Adj Close":"679.76","id":199},{"Date":"2011-09-09","Open":"689.24","High":"690.09","Low":"668.10","Close":"673.96","Volume":"000","Adj Close":"673.96","id":200},{"Date":"2011-09-08","Open":"705.40","High":"712.11","Low":"692.24","Close":"694.92","Volume":"000","Adj Close":"694.92","id":201},{"Date":"2011-09-07","Open":"689.18","High":"709.55","Low":"689.18","Close":"709.47","Volume":"000","Adj Close":"709.47","id":202},{"Date":"2011-09-06","Open":"671.92","High":"682.21","Low":"663.56","Close":"680.87","Volume":"000","Adj Close":"680.87","id":203},{"Date":"2011-09-02","Open":"706.06","High":"706.06","Low":"681.45","Close":"683.36","Volume":"000","Adj Close":"683.36","id":204},{"Date":"2011-09-01","Open":"727.04","High":"734.06","Low":"707.27","Close":"708.92","Volume":"000","Adj Close":"708.92","id":205},{"Date":"2011-08-31","Open":"731.93","High":"737.64","Low":"719.84","Close":"726.80","Volume":"000","Adj Close":"726.80","id":206},{"Date":"2011-08-30","Open":"720.34","High":"731.85","Low":"712.99","Close":"728.08","Volume":"000","Adj Close":"728.08","id":207},{"Date":"2011-08-29","Open":"691.77","High":"724.71","Low":"691.77","Close":"724.65","Volume":"000","Adj Close":"724.65","id":208},{"Date":"2011-08-26","Open":"674.42","High":"692.35","Low":"661.94","Close":"691.79","Volume":"000","Adj Close":"691.79","id":209},{"Date":"2011-08-25","Open":"692.56","High":"701.55","Low":"673.71","Close":"674.42","Volume":"000","Adj Close":"674.42","id":210},{"Date":"2011-08-24","Open":"681.43","High":"694.69","Low":"676.43","Close":"692.57","Volume":"000","Adj Close":"692.57","id":211},{"Date":"2011-08-23","Open":"654.43","High":"683.07","Low":"650.01","Close":"683.07","Volume":"000","Adj Close":"683.07","id":212},{"Date":"2011-08-22","Open":"660.86","High":"666.85","Low":"646.73","Close":"651.34","Volume":"000","Adj Close":"651.34","id":213},{"Date":"2011-08-19","Open":"655.39","High":"672.57","Low":"650.61","Close":"651.69","Volume":"000","Adj Close":"651.69","id":214},{"Date":"2011-08-18","Open":"692.06","High":"692.06","Low":"658.38","Close":"662.51","Volume":"000","Adj Close":"662.51","id":215},{"Date":"2011-08-17","Open":"708.42","High":"714.65","Low":"698.26","Close":"704.03","Volume":"000","Adj Close":"704.03","id":216},{"Date":"2011-08-16","Open":"711.27","High":"712.75","Low":"698.26","Close":"704.76","Volume":"000","Adj Close":"704.76","id":217},{"Date":"2011-08-15","Open":"702.91","High":"718.63","Low":"702.91","Close":"718.63","Volume":"000","Adj Close":"718.63","id":218},{"Date":"2011-08-12","Open":"701.39","High":"705.64","Low":"690.46","Close":"697.50","Volume":"000","Adj Close":"697.50","id":219},{"Date":"2011-08-11","Open":"664.37","High":"704.50","Low":"662.59","Close":"695.89","Volume":"000","Adj Close":"695.89","id":220},{"Date":"2011-08-10","Open":"686.50","High":"687.23","Low":"659.34","Close":"660.21","Volume":"000","Adj Close":"660.21","id":221},{"Date":"2011-08-09","Open":"659.82","High":"696.31","Low":"639.85","Close":"696.16","Volume":"000","Adj Close":"696.16","id":222},{"Date":"2011-08-08","Open":"699.86","High":"705.15","Low":"650.96","Close":"650.96","Volume":"000","Adj Close":"650.96","id":223},{"Date":"2011-08-05","Open":"732.56","High":"735.86","Low":"698.60","Close":"714.63","Volume":"000","Adj Close":"714.63","id":224},{"Date":"2011-08-04","Open":"765.00","High":"765.00","Low":"726.80","Close":"726.80","Volume":"000","Adj Close":"726.80","id":225},{"Date":"2011-08-03","Open":"768.96","High":"773.22","Low":"750.06","Close":"772.78","Volume":"000","Adj Close":"772.78","id":226},{"Date":"2011-08-02","Open":"792.85","High":"796.55","Low":"767.01","Close":"767.01","Volume":"000","Adj Close":"767.01","id":227},{"Date":"2011-08-01","Open":"803.82","High":"808.60","Low":"786.24","Close":"792.85","Volume":"000","Adj Close":"792.85","id":228},{"Date":"2011-07-29","Open":"799.19","High":"801.71","Low":"783.17","Close":"797.03","Volume":"000","Adj Close":"797.03","id":229},{"Date":"2011-07-28","Open":"800.89","High":"809.64","Low":"798.18","Close":"799.34","Volume":"000","Adj Close":"799.34","id":230},{"Date":"2011-07-27","Open":"821.07","High":"821.07","Low":"799.62","Close":"800.53","Volume":"000","Adj Close":"800.53","id":231},{"Date":"2011-07-26","Open":"831.46","High":"831.63","Low":"824.37","Close":"824.83","Volume":"000","Adj Close":"824.83","id":232},{"Date":"2011-07-25","Open":"834.33","High":"838.17","Low":"830.22","Close":"831.40","Volume":"000","Adj Close":"831.40","id":233},{"Date":"2011-07-22","Open":"841.54","High":"843.40","Low":"836.29","Close":"841.82","Volume":"000","Adj Close":"841.82","id":234},{"Date":"2011-07-21","Open":"835.02","High":"843.31","Low":"834.20","Close":"841.26","Volume":"000","Adj Close":"841.26","id":235},{"Date":"2011-07-20","Open":"835.07","High":"836.02","Low":"828.64","Close":"832.34","Volume":"000","Adj Close":"832.34","id":236},{"Date":"2011-07-19","Open":"815.95","High":"834.62","Low":"815.95","Close":"834.62","Volume":"000","Adj Close":"834.62","id":237},{"Date":"2011-07-18","Open":"828.77","High":"828.77","Low":"811.85","Close":"815.97","Volume":"000","Adj Close":"815.97","id":238},{"Date":"2011-07-15","Open":"825.58","High":"829.09","Low":"823.52","Close":"828.78","Volume":"000","Adj Close":"828.78","id":239},{"Date":"2011-07-14","Open":"838.67","High":"841.34","Low":"821.95","Close":"823.32","Volume":"000","Adj Close":"823.32","id":240},{"Date":"2011-07-13","Open":"834.23","High":"845.14","Low":"833.80","Close":"836.98","Volume":"000","Adj Close":"836.98","id":241},{"Date":"2011-07-12","Open":"830.42","High":"838.07","Low":"829.29","Close":"829.77","Volume":"000","Adj Close":"829.77","id":242},{"Date":"2011-07-11","Open":"844.61","High":"845.38","Low":"832.18","Close":"833.54","Volume":"000","Adj Close":"833.54","id":243},{"Date":"2011-07-08","Open":"857.38","High":"857.38","Low":"844.93","Close":"852.57","Volume":"000","Adj Close":"852.57","id":244},{"Date":"2011-07-07","Open":"845.17","High":"860.37","Low":"845.17","Close":"858.11","Volume":"000","Adj Close":"858.11","id":245},{"Date":"2011-07-06","Open":"841.61","High":"845.81","Low":"837.52","Close":"845.23","Volume":"000","Adj Close":"845.23","id":246},{"Date":"2011-07-05","Open":"840.13","High":"842.51","Low":"836.93","Close":"841.62","Volume":"000","Adj Close":"841.62","id":247},{"Date":"2011-07-01","Open":"827.43","High":"841.06","Low":"819.91","Close":"840.04","Volume":"000","Adj Close":"840.04","id":248},{"Date":"2011-06-30","Open":"821.76","High":"828.76","Low":"821.76","Close":"827.43","Volume":"000","Adj Close":"827.43","id":249},{"Date":"2011-06-29","Open":"819.95","High":"822.51","Low":"814.40","Close":"819.92","Volume":"000","Adj Close":"819.92","id":250},{"Date":"2011-06-28","Open":"804.85","High":"817.31","Low":"804.85","Close":"817.31","Volume":"000","Adj Close":"817.31","id":251},{"Date":"2011-06-27","Open":"797.33","High":"805.94","Low":"794.00","Close":"805.14","Volume":"000","Adj Close":"805.14","id":252},{"Date":"2011-06-24","Open":"803.79","High":"805.66","Low":"794.68","Close":"797.79","Volume":"000","Adj Close":"797.79","id":253},{"Date":"2011-06-23","Open":"793.29","High":"803.60","Low":"783.33","Close":"802.68","Volume":"000","Adj Close":"802.68","id":254},{"Date":"2011-06-22","Open":"802.98","High":"809.82","Low":"799.87","Close":"799.87","Volume":"000","Adj Close":"799.87","id":255},{"Date":"2011-06-21","Open":"793.14","High":"806.69","Low":"793.09","Close":"806.37","Volume":"000","Adj Close":"806.37","id":256},{"Date":"2011-06-20","Open":"781.72","High":"791.03","Low":"778.92","Close":"788.48","Volume":"000","Adj Close":"788.48","id":257},{"Date":"2011-06-17","Open":"784.85","High":"790.02","Low":"778.64","Close":"781.75","Volume":"000","Adj Close":"781.75","id":258},{"Date":"2011-06-16","Open":"779.83","High":"787.60","Low":"772.62","Close":"781.54","Volume":"000","Adj Close":"781.54","id":259},{"Date":"2011-06-15","Open":"786.98","High":"791.16","Low":"777.33","Close":"779.46","Volume":"000","Adj Close":"779.46","id":260},{"Date":"2011-06-14","Open":"777.17","High":"795.89","Low":"777.17","Close":"793.99","Volume":"000","Adj Close":"793.99","id":261},{"Date":"2011-06-13","Open":"781.84","High":"785.99","Low":"773.58","Close":"777.20","Volume":"000","Adj Close":"777.20","id":262},{"Date":"2011-06-10","Open":"788.51","High":"789.20","Low":"777.00","Close":"779.54","Volume":"000","Adj Close":"779.54","id":263},{"Date":"2011-06-09","Open":"790.29","High":"796.47","Low":"787.85","Close":"792.64","Volume":"000","Adj Close":"792.64","id":264},{"Date":"2011-06-08","Open":"794.87","High":"796.28","Low":"787.62","Close":"788.04","Volume":"000","Adj Close":"788.04","id":265},{"Date":"2011-06-07","Open":"800.19","High":"803.99","Low":"797.31","Close":"797.55","Volume":"000","Adj Close":"797.55","id":266},{"Date":"2011-06-06","Open":"808.13","High":"809.88","Low":"795.27","Close":"795.33","Volume":"000","Adj Close":"795.33","id":267},{"Date":"2011-06-03","Open":"820.68","High":"820.68","Low":"807.71","Close":"808.13","Volume":"000","Adj Close":"808.13","id":268},{"Date":"2011-06-02","Open":"822.18","High":"826.43","Low":"816.78","Close":"820.69","Volume":"000","Adj Close":"820.69","id":269},{"Date":"2011-06-01","Open":"846.54","High":"846.65","Low":"820.88","Close":"821.40","Volume":"000","Adj Close":"821.40","id":270},{"Date":"2011-05-31","Open":"843.32","High":"848.33","Low":"838.40","Close":"848.30","Volume":"000","Adj Close":"848.30","id":271},{"Date":"2011-05-27","Open":"832.38","High":"838.78","Low":"832.38","Close":"836.26","Volume":"000","Adj Close":"836.26","id":272},{"Date":"2011-05-26","Open":"818.91","High":"831.06","Low":"817.79","Close":"830.87","Volume":"000","Adj Close":"830.87","id":273},{"Date":"2011-05-25","Open":"809.39","High":"822.64","Low":"807.93","Close":"820.87","Volume":"000","Adj Close":"820.87","id":274},{"Date":"2011-05-24","Open":"815.92","High":"819.62","Low":"809.28","Close":"810.33","Volume":"000","Adj Close":"810.33","id":275},{"Date":"2011-05-23","Open":"820.05","High":"820.05","Low":"814.04","Close":"814.04","Volume":"000","Adj Close":"814.04","id":276},{"Date":"2011-05-20","Open":"834.65","High":"834.65","Low":"824.16","Close":"829.06","Volume":"000","Adj Close":"829.06","id":277},{"Date":"2011-05-19","Open":"837.80","High":"839.17","Low":"828.59","Close":"835.16","Volume":"000","Adj Close":"835.16","id":278},{"Date":"2011-05-18","Open":"821.91","High":"833.49","Low":"821.52","Close":"833.45","Volume":"000","Adj Close":"833.45","id":279},{"Date":"2011-05-17","Open":"819.25","High":"822.96","Low":"815.24","Close":"820.36","Volume":"000","Adj Close":"820.36","id":280},{"Date":"2011-05-16","Open":"831.75","High":"838.29","Low":"822.91","Close":"822.91","Volume":"000","Adj Close":"822.91","id":281},{"Date":"2011-05-13","Open":"848.00","High":"849.21","Low":"834.64","Close":"835.67","Volume":"000","Adj Close":"835.67","id":282},{"Date":"2011-05-12","Open":"837.01","High":"849.23","Low":"831.60","Close":"847.53","Volume":"000","Adj Close":"847.53","id":283},{"Date":"2011-05-11","Open":"855.90","High":"855.90","Low":"837.27","Close":"840.66","Volume":"000","Adj Close":"840.66","id":284},{"Date":"2011-05-10","Open":"846.40","High":"855.91","Low":"846.30","Close":"855.91","Volume":"000","Adj Close":"855.91","id":285},{"Date":"2011-05-09","Open":"832.38","High":"843.56","Low":"831.95","Close":"842.80","Volume":"000","Adj Close":"842.80","id":286},{"Date":"2011-05-06","Open":"829.21","High":"843.53","Low":"829.21","Close":"833.34","Volume":"000","Adj Close":"833.34","id":287},{"Date":"2011-05-05","Open":"828.21","High":"840.60","Low":"825.55","Close":"829.24","Volume":"000","Adj Close":"829.24","id":288},{"Date":"2011-05-04","Open":"843.88","High":"843.88","Low":"828.86","Close":"832.90","Volume":"000","Adj Close":"832.90","id":289},{"Date":"2011-05-03","Open":"853.08","High":"854.79","Low":"838.86","Close":"843.77","Volume":"000","Adj Close":"843.77","id":290},{"Date":"2011-05-02","Open":"865.59","High":"868.57","Low":"854.28","Close":"854.77","Volume":"000","Adj Close":"854.77","id":291},{"Date":"2011-04-29","Open":"862.96","High":"866.90","Low":"860.65","Close":"865.29","Volume":"000","Adj Close":"865.29","id":292},{"Date":"2011-04-28","Open":"857.20","High":"861.55","Low":"856.30","Close":"861.55","Volume":"000","Adj Close":"861.55","id":293},{"Date":"2011-04-27","Open":"852.96","High":"858.42","Low":"850.07","Close":"858.31","Volume":"000","Adj Close":"858.31","id":294},{"Date":"2011-04-26","Open":"845.98","High":"856.84","Low":"845.25","Close":"853.04","Volume":"000","Adj Close":"853.04","id":295},{"Date":"2011-04-25","Open":"844.50","High":"845.58","Low":"839.39","Close":"844.23","Volume":"000","Adj Close":"844.23","id":296},{"Date":"2011-04-21","Open":"843.18","High":"845.64","Low":"839.30","Close":"845.64","Volume":"000","Adj Close":"845.64","id":297},{"Date":"2011-04-20","Open":"825.98","High":"839.45","Low":"825.98","Close":"839.45","Volume":"000","Adj Close":"839.45","id":298},{"Date":"2011-04-19","Open":"821.50","High":"827.30","Low":"818.27","Close":"823.01","Volume":"000","Adj Close":"823.01","id":299},{"Date":"2011-04-18","Open":"826.99","High":"826.99","Low":"816.07","Close":"821.51","Volume":"000","Adj Close":"821.51","id":300},{"Date":"2011-04-15","Open":"825.90","High":"835.27","Low":"824.39","Close":"834.98","Volume":"000","Adj Close":"834.98","id":301},{"Date":"2011-04-14","Open":"818.46","High":"827.63","Low":"816.50","Close":"827.47","Volume":"000","Adj Close":"827.47","id":302},{"Date":"2011-04-13","Open":"827.64","High":"829.28","Low":"818.50","Close":"823.92","Volume":"000","Adj Close":"823.92","id":303},{"Date":"2011-04-12","Open":"830.18","High":"830.98","Low":"822.27","Close":"822.27","Volume":"000","Adj Close":"822.27","id":304},{"Date":"2011-04-11","Open":"841.54","High":"843.10","Low":"830.85","Close":"833.86","Volume":"000","Adj Close":"833.86","id":305},{"Date":"2011-04-08","Open":"854.05","High":"854.05","Low":"837.92","Close":"840.89","Volume":"000","Adj Close":"840.89","id":306},{"Date":"2011-04-07","Open":"854.06","High":"857.92","Low":"848.32","Close":"849.44","Volume":"000","Adj Close":"849.44","id":307},{"Date":"2011-04-06","Open":"856.72","High":"859.08","Low":"850.53","Close":"854.17","Volume":"000","Adj Close":"854.17","id":308},{"Date":"2011-04-05","Open":"849.33","High":"858.05","Low":"847.47","Close":"853.31","Volume":"000","Adj Close":"853.31","id":309},{"Date":"2011-04-04","Open":"846.74","High":"850.52","Low":"846.74","Close":"849.36","Volume":"000","Adj Close":"849.36","id":310},{"Date":"2011-04-01","Open":"847.87","High":"850.73","Low":"844.11","Close":"846.77","Volume":"000","Adj Close":"846.77","id":311},{"Date":"2011-03-31","Open":"839.58","High":"843.73","Low":"838.49","Close":"843.55","Volume":"000","Adj Close":"843.55","id":312},{"Date":"2011-03-30","Open":"833.02","High":"840.76","Low":"832.76","Close":"840.37","Volume":"000","Adj Close":"840.37","id":313},{"Date":"2011-03-29","Open":"820.97","High":"829.70","Low":"818.32","Close":"829.49","Volume":"000","Adj Close":"829.49","id":314},{"Date":"2011-03-28","Open":"826.21","High":"828.73","Low":"821.48","Close":"821.77","Volume":"000","Adj Close":"821.77","id":315},{"Date":"2011-03-25","Open":"820.52","High":"831.63","Low":"818.54","Close":"823.85","Volume":"000","Adj Close":"823.85","id":316},{"Date":"2011-03-24","Open":"815.57","High":"818.91","Low":"809.92","Close":"817.10","Volume":"000","Adj Close":"817.10","id":317},{"Date":"2011-03-23","Open":"806.92","High":"813.07","Low":"799.23","Close":"811.24","Volume":"000","Adj Close":"811.24","id":318},{"Date":"2011-03-22","Open":"813.71","High":"814.88","Low":"807.16","Close":"808.66","Volume":"000","Adj Close":"808.66","id":319},{"Date":"2011-03-21","Open":"801.75","High":"813.02","Low":"801.75","Close":"813.02","Volume":"000","Adj Close":"813.02","id":320},{"Date":"2011-03-18","Open":"789.87","High":"795.52","Low":"789.87","Close":"794.66","Volume":"000","Adj Close":"794.66","id":321},{"Date":"2011-03-17","Open":"790.82","High":"793.33","Low":"785.43","Close":"785.52","Volume":"000","Adj Close":"785.52","id":322},{"Date":"2011-03-16","Open":"790.70","High":"795.96","Low":"778.80","Close":"781.90","Volume":"000","Adj Close":"781.90","id":323},{"Date":"2011-03-15","Open":"786.06","High":"796.38","Low":"775.90","Close":"791.33","Volume":"000","Adj Close":"791.33","id":324},{"Date":"2011-03-14","Open":"802.81","High":"802.81","Low":"790.36","Close":"798.17","Volume":"000","Adj Close":"798.17","id":325},{"Date":"2011-03-11","Open":"796.00","High":"806.83","Low":"794.62","Close":"802.83","Volume":"000","Adj Close":"802.83","id":326},{"Date":"2011-03-10","Open":"812.76","High":"812.76","Low":"798.47","Close":"799.53","Volume":"000","Adj Close":"799.53","id":327},{"Date":"2011-03-09","Open":"822.46","High":"825.25","Low":"818.54","Close":"821.19","Volume":"000","Adj Close":"821.19","id":328},{"Date":"2011-03-08","Open":"812.38","High":"827.80","Low":"807.18","Close":"824.66","Volume":"000","Adj Close":"824.66","id":329},{"Date":"2011-03-07","Open":"825.64","High":"828.34","Low":"805.37","Close":"812.25","Volume":"000","Adj Close":"812.25","id":330},{"Date":"2011-03-04","Open":"828.87","High":"828.92","Low":"817.83","Close":"824.99","Volume":"000","Adj Close":"824.99","id":331},{"Date":"2011-03-03","Open":"810.89","High":"830.04","Low":"810.89","Close":"828.89","Volume":"000","Adj Close":"828.89","id":332},{"Date":"2011-03-02","Open":"806.18","High":"813.80","Low":"804.11","Close":"810.90","Volume":"000","Adj Close":"810.90","id":333},{"Date":"2011-03-01","Open":"825.24","High":"825.79","Low":"804.93","Close":"807.08","Volume":"000","Adj Close":"807.08","id":334},{"Date":"2011-02-28","Open":"825.86","High":"828.43","Low":"817.34","Close":"823.45","Volume":"000","Adj Close":"823.45","id":335},{"Date":"2011-02-25","Open":"806.70","High":"822.05","Low":"806.70","Close":"821.95","Volume":"000","Adj Close":"821.95","id":336},{"Date":"2011-02-24","Open":"799.66","High":"807.05","Low":"795.25","Close":"804.18","Volume":"000","Adj Close":"804.18","id":337},{"Date":"2011-02-23","Open":"813.16","High":"814.44","Low":"794.48","Close":"799.65","Volume":"000","Adj Close":"799.65","id":338},{"Date":"2011-02-22","Open":"828.22","High":"830.14","Low":"812.57","Close":"812.96","Volume":"000","Adj Close":"812.96","id":339},{"Date":"2011-02-18","Open":"836.56","High":"838.00","Low":"832.01","Close":"834.82","Volume":"000","Adj Close":"834.82","id":340},{"Date":"2011-02-17","Open":"827.54","High":"835.52","Low":"826.80","Close":"834.02","Volume":"000","Adj Close":"834.02","id":341},{"Date":"2011-02-16","Open":"823.31","High":"828.59","Low":"823.31","Close":"828.37","Volume":"000","Adj Close":"828.37","id":342},{"Date":"2011-02-15","Open":"824.66","High":"824.97","Low":"819.41","Close":"820.03","Volume":"000","Adj Close":"820.03","id":343},{"Date":"2011-02-14","Open":"822.22","High":"826.46","Low":"822.22","Close":"825.90","Volume":"000","Adj Close":"825.90","id":344},{"Date":"2011-02-11","Open":"809.80","High":"822.11","Low":"809.80","Close":"822.11","Volume":"000","Adj Close":"822.11","id":345},{"Date":"2011-02-10","Open":"804.77","High":"813.36","Low":"804.18","Close":"812.70","Volume":"000","Adj Close":"812.70","id":346},{"Date":"2011-02-09","Open":"810.90","High":"813.36","Low":"806.07","Close":"809.27","Volume":"000","Adj Close":"809.27","id":347},{"Date":"2011-02-08","Open":"808.10","High":"813.69","Low":"805.35","Close":"813.69","Volume":"000","Adj Close":"813.69","id":348},{"Date":"2011-02-07","Open":"801.15","High":"812.68","Low":"801.15","Close":"808.32","Volume":"000","Adj Close":"808.32","id":349},{"Date":"2011-02-04","Open":"798.99","High":"800.88","Low":"794.61","Close":"800.11","Volume":"000","Adj Close":"800.11","id":350},{"Date":"2011-02-03","Open":"796.12","High":"799.20","Low":"787.79","Close":"798.63","Volume":"000","Adj Close":"798.63","id":351},{"Date":"2011-02-02","Open":"796.91","High":"801.48","Low":"795.50","Close":"796.16","Volume":"000","Adj Close":"796.16","id":352},{"Date":"2011-02-01","Open":"785.29","High":"800.54","Low":"785.29","Close":"798.89","Volume":"000","Adj Close":"798.89","id":353},{"Date":"2011-01-31","Open":"778.40","High":"785.47","Low":"774.85","Close":"781.25","Volume":"000","Adj Close":"781.25","id":354},{"Date":"2011-01-28","Open":"795.77","High":"796.04","Low":"775.40","Close":"775.40","Volume":"000","Adj Close":"775.40","id":355},{"Date":"2011-01-27","Open":"793.71","High":"797.53","Low":"789.66","Close":"795.43","Volume":"000","Adj Close":"795.43","id":356},{"Date":"2011-01-26","Open":"781.66","High":"793.93","Low":"779.97","Close":"793.72","Volume":"000","Adj Close":"793.72","id":357},{"Date":"2011-01-25","Open":"775.65","High":"780.06","Low":"771.71","Close":"779.96","Volume":"000","Adj Close":"779.96","id":358},{"Date":"2011-01-24","Open":"773.71","High":"781.52","Low":"772.72","Close":"779.28","Volume":"000","Adj Close":"779.28","id":359},{"Date":"2011-01-21","Open":"781.96","High":"786.89","Low":"773.12","Close":"773.18","Volume":"000","Adj Close":"773.18","id":360},{"Date":"2011-01-20","Open":"781.96","High":"785.78","Low":"775.58","Close":"778.08","Volume":"000","Adj Close":"778.08","id":361},{"Date":"2011-01-19","Open":"806.68","High":"807.21","Low":"785.85","Close":"786.89","Volume":"000","Adj Close":"786.89","id":362},{"Date":"2011-01-18","Open":"807.57","High":"807.66","Low":"801.04","Close":"807.56","Volume":"000","Adj Close":"807.56","id":363},{"Date":"2011-01-14","Open":"800.65","High":"807.89","Low":"799.05","Close":"807.57","Volume":"000","Adj Close":"807.57","id":364},{"Date":"2011-01-13","Open":"801.36","High":"803.82","Low":"797.50","Close":"800.65","Volume":"000","Adj Close":"800.65","id":365},{"Date":"2011-01-12","Open":"795.82","High":"802.40","Low":"795.82","Close":"801.36","Volume":"000","Adj Close":"801.36","id":366},{"Date":"2011-01-11","Open":"794.56","High":"797.86","Low":"790.99","Close":"794.76","Volume":"000","Adj Close":"794.76","id":367},{"Date":"2011-01-10","Open":"784.51","High":"793.80","Low":"778.89","Close":"791.58","Volume":"000","Adj Close":"791.58","id":368},{"Date":"2011-01-07","Open":"792.45","High":"794.66","Low":"777.06","Close":"787.83","Volume":"000","Adj Close":"787.83","id":369},{"Date":"2011-01-06","Open":"795.56","High":"796.33","Low":"788.58","Close":"791.42","Volume":"000","Adj Close":"791.42","id":370},{"Date":"2011-01-05","Open":"784.25","High":"795.09","Low":"783.02","Close":"795.09","Volume":"000","Adj Close":"795.09","id":371},{"Date":"2011-01-04","Open":"798.54","High":"801.13","Low":"778.17","Close":"785.83","Volume":"000","Adj Close":"785.83","id":372},{"Date":"2011-01-03","Open":"793.54","High":"800.94","Low":"790.94","Close":"798.56","Volume":"000","Adj Close":"798.56","id":373},{"Date":"2010-12-31","Open":"788.97","High":"789.82","Low":"783.65","Close":"783.65","Volume":"000","Adj Close":"783.65","id":374},{"Date":"2010-12-30","Open":"789.84","High":"793.04","Low":"789.66","Close":"789.74","Volume":"000","Adj Close":"789.74","id":375},{"Date":"2010-12-29","Open":"789.81","High":"791.57","Low":"789.75","Close":"790.26","Volume":"000","Adj Close":"790.26","id":376},{"Date":"2010-12-28","Open":"793.18","High":"793.22","Low":"787.99","Close":"789.46","Volume":"000","Adj Close":"789.46","id":377},{"Date":"2010-12-27","Open":"786.90","High":"792.54","Low":"784.91","Close":"792.35","Volume":"000","Adj Close":"792.35","id":378},{"Date":"2010-12-23","Open":"790.63","High":"792.22","Low":"788.32","Close":"788.96","Volume":"000","Adj Close":"788.96","id":379},{"Date":"2010-12-22","Open":"790.46","High":"793.28","Low":"789.43","Close":"790.59","Volume":"000","Adj Close":"790.59","id":380},{"Date":"2010-12-21","Open":"785.61","High":"790.67","Low":"784.90","Close":"790.52","Volume":"000","Adj Close":"790.52","id":381},{"Date":"2010-12-20","Open":"779.51","High":"785.86","Low":"778.79","Close":"782.30","Volume":"000","Adj Close":"782.30","id":382},{"Date":"2010-12-17","Open":"777.08","High":"779.55","Low":"772.74","Close":"779.51","Volume":"000","Adj Close":"779.51","id":383},{"Date":"2010-12-16","Open":"771.04","High":"778.29","Low":"767.73","Close":"776.56","Volume":"000","Adj Close":"776.56","id":384},{"Date":"2010-12-15","Open":"771.04","High":"778.29","Low":"767.91","Close":"768.36","Volume":"000","Adj Close":"768.36","id":385},{"Date":"2010-12-14","Open":"774.07","High":"775.19","Low":"770.32","Close":"771.66","Volume":"000","Adj Close":"771.66","id":386},{"Date":"2010-12-13","Open":"777.04","High":"779.86","Low":"772.10","Close":"772.10","Volume":"000","Adj Close":"772.10","id":387},{"Date":"2010-12-10","Open":"768.22","High":"777.56","Low":"766.80","Close":"776.83","Volume":"000","Adj Close":"776.83","id":388},{"Date":"2010-12-09","Open":"768.64","High":"768.87","Low":"763.70","Close":"767.63","Volume":"000","Adj Close":"767.63","id":389},{"Date":"2010-12-08","Open":"766.18","High":"767.97","Low":"762.36","Close":"764.04","Volume":"000","Adj Close":"764.04","id":390},{"Date":"2010-12-07","Open":"764.90","High":"770.51","Low":"763.41","Close":"764.42","Volume":"000","Adj Close":"764.42","id":391},{"Date":"2010-12-06","Open":"755.29","High":"762.13","Low":"754.11","Close":"760.86","Volume":"000","Adj Close":"760.86","id":392},{"Date":"2010-12-03","Open":"748.83","High":"757.52","Low":"746.56","Close":"756.42","Volume":"000","Adj Close":"756.42","id":393},{"Date":"2010-12-02","Open":"743.14","High":"751.20","Low":"743.14","Close":"751.20","Volume":"000","Adj Close":"751.20","id":394},{"Date":"2010-12-01","Open":"734.98","High":"743.93","Low":"734.70","Close":"743.14","Volume":"000","Adj Close":"743.14","id":395},{"Date":"2010-11-30","Open":"725.56","High":"730.71","Low":"721.69","Close":"727.01","Volume":"000","Adj Close":"727.01","id":396},{"Date":"2010-11-29","Open":"732.71","High":"733.54","Low":"720.58","Close":"731.95","Volume":"000","Adj Close":"731.95","id":397},{"Date":"2010-11-26","Open":"736.52","High":"736.52","Low":"730.20","Close":"732.73","Volume":"000","Adj Close":"732.73","id":398},{"Date":"2010-11-24","Open":"725.45","High":"736.53","Low":"725.45","Close":"736.53","Volume":"000","Adj Close":"736.53","id":399},{"Date":"2010-11-23","Open":"720.07","High":"721.11","Low":"715.08","Close":"719.93","Volume":"000","Adj Close":"719.93","id":400},{"Date":"2010-11-22","Open":"722.34","High":"728.40","Low":"717.66","Close":"727.33","Volume":"000","Adj Close":"727.33","id":401},{"Date":"2010-11-19","Open":"720.66","High":"725.06","Low":"715.53","Close":"724.36","Volume":"000","Adj Close":"724.36","id":402},{"Date":"2010-11-18","Open":"713.96","High":"724.11","Low":"713.96","Close":"720.84","Volume":"000","Adj Close":"720.84","id":403},{"Date":"2010-11-17","Open":"706.42","High":"709.27","Low":"704.36","Close":"707.77","Volume":"000","Adj Close":"707.77","id":404},{"Date":"2010-11-16","Open":"715.05","High":"715.33","Low":"701.43","Close":"705.34","Volume":"000","Adj Close":"705.34","id":405},{"Date":"2010-11-15","Open":"722.35","High":"727.02","Low":"719.54","Close":"719.94","Volume":"000","Adj Close":"719.94","id":406},{"Date":"2010-11-12","Open":"727.74","High":"729.26","Low":"718.80","Close":"719.27","Volume":"000","Adj Close":"719.27","id":407},{"Date":"2010-11-11","Open":"734.17","High":"734.21","Low":"724.77","Close":"731.58","Volume":"000","Adj Close":"731.58","id":408},{"Date":"2010-11-10","Open":"726.76","High":"734.87","Low":"721.53","Close":"734.87","Volume":"000","Adj Close":"734.87","id":409},{"Date":"2010-11-09","Open":"737.86","High":"738.99","Low":"723.17","Close":"725.98","Volume":"000","Adj Close":"725.98","id":410},{"Date":"2010-11-08","Open":"734.46","High":"737.88","Low":"731.68","Close":"736.77","Volume":"000","Adj Close":"736.77","id":411},{"Date":"2010-11-05","Open":"733.55","High":"738.73","Low":"732.61","Close":"736.59","Volume":"000","Adj Close":"736.59","id":412},{"Date":"2010-11-04","Open":"715.13","High":"733.47","Low":"715.13","Close":"733.46","Volume":"000","Adj Close":"733.46","id":413},{"Date":"2010-11-03","Open":"713.13","High":"715.14","Low":"706.00","Close":"715.14","Volume":"000","Adj Close":"715.14","id":414},{"Date":"2010-11-02","Open":"698.56","High":"712.89","Low":"698.56","Close":"712.89","Volume":"000","Adj Close":"712.89","id":415},{"Date":"2010-11-01","Open":"706.13","High":"710.30","Low":"693.70","Close":"698.56","Volume":"000","Adj Close":"698.56","id":416},{"Date":"2010-10-29","Open":"701.03","High":"705.60","Low":"699.30","Close":"703.35","Volume":"000","Adj Close":"703.35","id":417},{"Date":"2010-10-28","Open":"707.74","High":"709.71","Low":"698.12","Close":"701.03","Volume":"000","Adj Close":"701.03","id":418},{"Date":"2010-10-27","Open":"703.18","High":"705.66","Low":"696.24","Close":"704.23","Volume":"000","Adj Close":"704.23","id":419},{"Date":"2010-10-26","Open":"704.19","High":"710.84","Low":"700.60","Close":"706.93","Volume":"000","Adj Close":"706.93","id":420},{"Date":"2010-10-25","Open":"705.66","High":"714.05","Low":"705.66","Close":"707.89","Volume":"000","Adj Close":"707.89","id":421},{"Date":"2010-10-22","Open":"699.82","High":"703.57","Low":"698.19","Close":"703.43","Volume":"000","Adj Close":"703.43","id":422},{"Date":"2010-10-21","Open":"705.33","High":"709.42","Low":"690.49","Close":"698.12","Volume":"000","Adj Close":"698.12","id":423},{"Date":"2010-10-20","Open":"696.96","High":"705.49","Low":"696.23","Close":"702.11","Volume":"000","Adj Close":"702.11","id":424},{"Date":"2010-10-19","Open":"702.43","High":"706.93","Low":"690.11","Close":"694.15","Volume":"000","Adj Close":"694.15","id":425},{"Date":"2010-10-18","Open":"703.16","High":"710.13","Low":"703.02","Close":"710.13","Volume":"000","Adj Close":"710.13","id":426},{"Date":"2010-10-15","Open":"709.06","High":"711.43","Low":"699.79","Close":"703.16","Volume":"000","Adj Close":"703.16","id":427},{"Date":"2010-10-14","Open":"706.37","High":"708.62","Low":"699.50","Close":"704.69","Volume":"000","Adj Close":"704.69","id":428},{"Date":"2010-10-13","Open":"698.98","High":"710.64","Low":"697.81","Close":"706.47","Volume":"000","Adj Close":"706.47","id":429},{"Date":"2010-10-12","Open":"693.46","High":"697.61","Low":"685.42","Close":"696.04","Volume":"000","Adj Close":"696.04","id":430},{"Date":"2010-10-11","Open":"693.68","High":"698.01","Low":"692.14","Close":"693.46","Volume":"000","Adj Close":"693.46","id":431},{"Date":"2010-10-08","Open":"684.56","High":"696.18","Low":"682.32","Close":"693.82","Volume":"000","Adj Close":"693.82","id":432},{"Date":"2010-10-07","Open":"685.27","High":"689.38","Low":"680.24","Close":"684.23","Volume":"000","Adj Close":"684.23","id":433},{"Date":"2010-10-06","Open":"687.97","High":"689.44","Low":"682.61","Close":"685.33","Volume":"000","Adj Close":"685.33","id":434},{"Date":"2010-10-05","Open":"669.43","High":"689.59","Low":"669.43","Close":"689.35","Volume":"000","Adj Close":"689.35","id":435},{"Date":"2010-10-04","Open":"679.28","High":"679.96","Low":"665.99","Close":"669.45","Volume":"000","Adj Close":"669.45","id":436},{"Date":"2010-10-01","Open":"680.95","High":"681.73","Low":"673.31","Close":"679.29","Volume":"000","Adj Close":"679.29","id":437},{"Date":"2010-09-30","Open":"681.51","High":"684.59","Low":"670.45","Close":"676.14","Volume":"000","Adj Close":"676.14","id":438},{"Date":"2010-09-29","Open":"672.71","High":"678.89","Low":"672.25","Close":"677.64","Volume":"000","Adj Close":"677.64","id":439},{"Date":"2010-09-28","Open":"669.74","High":"675.88","Low":"659.02","Close":"675.43","Volume":"000","Adj Close":"675.43","id":440},{"Date":"2010-09-27","Open":"671.02","High":"671.55","Low":"666.31","Close":"668.29","Volume":"000","Adj Close":"668.29","id":441},{"Date":"2010-09-24","Open":"655.91","High":"671.01","Low":"655.91","Close":"671.01","Volume":"000","Adj Close":"671.01","id":442},{"Date":"2010-09-23","Open":"652.01","High":"661.11","Low":"647.79","Close":"648.84","Volume":"000","Adj Close":"648.84","id":443},{"Date":"2010-09-22","Open":"662.49","High":"666.73","Low":"652.87","Close":"656.71","Volume":"000","Adj Close":"656.71","id":444},{"Date":"2010-09-21","Open":"669.53","High":"672.38","Low":"664.63","Close":"664.66","Volume":"000","Adj Close":"664.66","id":445},{"Date":"2010-09-20","Open":"652.86","High":"670.34","Low":"649.86","Close":"669.98","Volume":"000","Adj Close":"669.98","id":446},{"Date":"2010-09-17","Open":"651.20","High":"653.40","Low":"643.05","Close":"651.44","Volume":"000","Adj Close":"651.44","id":447},{"Date":"2010-09-16","Open":"650.94","High":"651.88","Low":"643.67","Close":"647.81","Volume":"000","Adj Close":"647.81","id":448},{"Date":"2010-09-15","Open":"647.11","High":"653.86","Low":"643.21","Close":"652.51","Volume":"000","Adj Close":"652.51","id":449},{"Date":"2010-09-14","Open":"650.61","High":"654.32","Low":"647.00","Close":"649.23","Volume":"000","Adj Close":"649.23","id":450},{"Date":"2010-09-13","Open":"641.40","High":"653.59","Low":"641.40","Close":"652.28","Volume":"000","Adj Close":"652.28","id":451},{"Date":"2010-09-10","Open":"636.08","High":"639.40","Low":"633.42","Close":"636.46","Volume":"000","Adj Close":"636.46","id":452},{"Date":"2010-09-09","Open":"639.25","High":"641.88","Low":"630.36","Close":"634.62","Volume":"000","Adj Close":"634.62","id":453},{"Date":"2010-09-08","Open":"631.26","High":"638.34","Low":"631.26","Close":"634.25","Volume":"000","Adj Close":"634.25","id":454},{"Date":"2010-09-07","Open":"641.06","High":"641.06","Low":"628.51","Close":"629.29","Volume":"000","Adj Close":"629.29","id":455},{"Date":"2010-09-03","Open":"637.79","High":"643.73","Low":"636.02","Close":"643.36","Volume":"000","Adj Close":"643.36","id":456},{"Date":"2010-09-02","Open":"624.52","High":"632.66","Low":"622.99","Close":"632.26","Volume":"000","Adj Close":"632.26","id":457},{"Date":"2010-09-01","Open":"603.33","High":"624.99","Low":"603.33","Close":"624.99","Volume":"000","Adj Close":"624.99","id":458},{"Date":"2010-08-31","Open":"600.47","High":"607.63","Low":"597.33","Close":"602.06","Volume":"000","Adj Close":"602.06","id":459},{"Date":"2010-08-30","Open":"614.27","High":"615.35","Low":"601.72","Close":"601.72","Volume":"000","Adj Close":"601.72","id":460},{"Date":"2010-08-27","Open":"604.69","High":"617.10","Low":"596.18","Close":"616.76","Volume":"000","Adj Close":"616.76","id":461},{"Date":"2010-08-26","Open":"606.54","High":"611.36","Low":"598.62","Close":"599.76","Volume":"000","Adj Close":"599.76","id":462},{"Date":"2010-08-25","Open":"592.13","High":"605.69","Low":"589.38","Close":"604.87","Volume":"000","Adj Close":"604.87","id":463},{"Date":"2010-08-24","Open":"596.91","High":"601.77","Low":"588.58","Close":"595.59","Volume":"000","Adj Close":"595.59","id":464},{"Date":"2010-08-23","Open":"613.79","High":"617.75","Low":"602.42","Close":"602.67","Volume":"000","Adj Close":"602.67","id":465},{"Date":"2010-08-20","Open":"610.95","High":"611.09","Low":"601.69","Close":"610.78","Volume":"000","Adj Close":"610.78","id":466},{"Date":"2010-08-19","Open":"625.32","High":"626.43","Low":"609.82","Close":"610.96","Volume":"000","Adj Close":"610.96","id":467},{"Date":"2010-08-18","Open":"625.83","High":"632.77","Low":"620.24","Close":"628.04","Volume":"000","Adj Close":"628.04","id":468},{"Date":"2010-08-17","Open":"620.15","High":"630.28","Low":"619.28","Close":"626.30","Volume":"000","Adj Close":"626.30","id":469},{"Date":"2010-08-16","Open":"606.71","High":"618.02","Low":"604.83","Close":"615.10","Volume":"000","Adj Close":"615.10","id":470},{"Date":"2010-08-13","Open":"615.47","High":"616.19","Low":"609.49","Close":"609.49","Volume":"000","Adj Close":"609.49","id":471},{"Date":"2010-08-12","Open":"613.84","High":"620.58","Low":"610.94","Close":"616.98","Volume":"000","Adj Close":"616.98","id":472},{"Date":"2010-08-11","Open":"639.20","High":"639.20","Low":"619.38","Close":"620.39","Volume":"000","Adj Close":"620.39","id":473},{"Date":"2010-08-10","Open":"654.84","High":"654.84","Low":"642.00","Close":"646.36","Volume":"000","Adj Close":"646.36","id":474},{"Date":"2010-08-09","Open":"654.29","High":"660.20","Low":"651.91","Close":"659.52","Volume":"000","Adj Close":"659.52","id":475},{"Date":"2010-08-06","Open":"648.88","High":"653.66","Low":"639.74","Close":"650.68","Volume":"000","Adj Close":"650.68","id":476},{"Date":"2010-08-05","Open":"658.76","High":"661.16","Low":"655.07","Close":"655.07","Volume":"000","Adj Close":"655.07","id":477},{"Date":"2010-08-04","Open":"657.84","High":"663.37","Low":"657.82","Close":"662.96","Volume":"000","Adj Close":"662.96","id":478},{"Date":"2010-08-03","Open":"659.31","High":"664.37","Low":"652.04","Close":"655.66","Volume":"000","Adj Close":"655.66","id":479},{"Date":"2010-08-02","Open":"657.42","High":"664.46","Low":"656.74","Close":"661.86","Volume":"000","Adj Close":"661.86","id":480},{"Date":"2010-07-30","Open":"643.44","High":"654.80","Low":"639.47","Close":"650.89","Volume":"000","Adj Close":"650.89","id":481},{"Date":"2010-07-29","Open":"654.54","High":"658.48","Low":"640.57","Close":"650.43","Volume":"000","Adj Close":"650.43","id":482},{"Date":"2010-07-28","Open":"660.21","High":"663.01","Low":"648.45","Close":"650.76","Volume":"000","Adj Close":"650.76","id":483},{"Date":"2010-07-27","Open":"668.48","High":"672.16","Low":"660.09","Close":"662.17","Volume":"000","Adj Close":"662.17","id":484},{"Date":"2010-07-26","Open":"652.40","High":"665.30","Low":"650.14","Close":"665.22","Volume":"000","Adj Close":"665.22","id":485},{"Date":"2010-07-23","Open":"632.80","High":"650.88","Low":"631.04","Close":"650.65","Volume":"000","Adj Close":"650.65","id":486},{"Date":"2010-07-22","Open":"618.46","High":"635.95","Low":"618.46","Close":"635.48","Volume":"000","Adj Close":"635.48","id":487},{"Date":"2010-07-21","Open":"627.53","High":"629.42","Low":"611.85","Close":"612.64","Volume":"000","Adj Close":"612.64","id":488},{"Date":"2010-07-20","Open":"606.76","High":"624.31","Low":"603.50","Close":"624.24","Volume":"000","Adj Close":"624.24","id":489},{"Date":"2010-07-19","Open":"612.26","High":"614.02","Low":"602.64","Close":"613.08","Volume":"000","Adj Close":"613.08","id":490},{"Date":"2010-07-16","Open":"631.36","High":"631.36","Low":"609.57","Close":"610.39","Volume":"000","Adj Close":"610.39","id":491},{"Date":"2010-07-15","Open":"640.30","High":"640.30","Low":"627.33","Close":"634.62","Volume":"000","Adj Close":"634.62","id":492},{"Date":"2010-07-14","Open":"640.32","High":"643.47","Low":"635.63","Close":"640.16","Volume":"000","Adj Close":"640.16","id":493},{"Date":"2010-07-13","Open":"626.72","High":"644.33","Low":"626.72","Close":"642.82","Volume":"000","Adj Close":"642.82","id":494},{"Date":"2010-07-12","Open":"627.64","High":"631.35","Low":"617.58","Close":"621.61","Volume":"000","Adj Close":"621.61","id":495},{"Date":"2010-07-09","Open":"619.35","High":"629.55","Low":"618.39","Close":"629.43","Volume":"000","Adj Close":"629.43","id":496},{"Date":"2010-07-08","Open":"615.63","High":"620.40","Low":"611.54","Close":"620.27","Volume":"000","Adj Close":"620.27","id":497},{"Date":"2010-07-07","Open":"592.11","High":"611.68","Low":"592.09","Close":"611.66","Volume":"000","Adj Close":"611.66","id":498},{"Date":"2010-07-06","Open":"605.06","High":"613.31","Low":"587.67","Close":"590.03","Volume":"000","Adj Close":"590.03","id":499},{"Date":"2010-07-02","Open":"604.93","High":"608.69","Low":"595.39","Close":"598.97","Volume":"000","Adj Close":"598.97","id":500},{"Date":"2010-07-01","Open":"609.77","High":"611.11","Low":"590.57","Close":"604.76","Volume":"000","Adj Close":"604.76","id":501},{"Date":"2010-06-30","Open":"616.34","High":"623.71","Low":"608.34","Close":"609.49","Volume":"000","Adj Close":"609.49","id":502},{"Date":"2010-06-29","Open":"635.96","High":"635.96","Low":"612.09","Close":"615.96","Volume":"000","Adj Close":"615.96","id":503},{"Date":"2010-06-28","Open":"644.16","High":"649.72","Low":"638.53","Close":"641.54","Volume":"000","Adj Close":"641.54","id":504},{"Date":"2010-06-25","Open":"635.20","High":"646.67","Low":"631.22","Close":"645.11","Volume":"000","Adj Close":"645.11","id":505},{"Date":"2010-06-24","Open":"641.61","High":"643.37","Low":"632.87","Close":"633.17","Volume":"000","Adj Close":"633.17","id":506},{"Date":"2010-06-23","Open":"645.29","High":"650.04","Low":"637.74","Close":"644.25","Volume":"000","Adj Close":"644.25","id":507},{"Date":"2010-06-22","Open":"661.80","High":"668.21","Low":"645.63","Close":"645.91","Volume":"000","Adj Close":"645.91","id":508},{"Date":"2010-06-21","Open":"673.12","High":"677.15","Low":"656.67","Close":"660.03","Volume":"000","Adj Close":"660.03","id":509},{"Date":"2010-06-18","Open":"667.35","High":"671.55","Low":"663.91","Close":"666.92","Volume":"000","Adj Close":"666.92","id":510},{"Date":"2010-06-17","Open":"668.91","High":"669.34","Low":"659.36","Close":"665.85","Volume":"000","Adj Close":"665.85","id":511},{"Date":"2010-06-16","Open":"663.85","High":"671.74","Low":"662.29","Close":"666.13","Volume":"000","Adj Close":"666.13","id":512},{"Date":"2010-06-15","Open":"655.61","High":"669.95","Low":"654.47","Close":"668.77","Volume":"000","Adj Close":"668.77","id":513},{"Date":"2010-06-14","Open":"653.85","High":"662.95","Low":"651.01","Close":"652.27","Volume":"000","Adj Close":"652.27","id":514},{"Date":"2010-06-11","Open":"634.18","High":"649.00","Low":"632.82","Close":"649.00","Volume":"000","Adj Close":"649.00","id":515},{"Date":"2010-06-10","Open":"624.19","High":"639.79","Low":"624.19","Close":"639.79","Volume":"000","Adj Close":"639.79","id":516},{"Date":"2010-06-09","Open":"619.98","High":"632.24","Low":"615.56","Close":"618.29","Volume":"000","Adj Close":"618.29","id":517},{"Date":"2010-06-08","Open":"620.33","High":"623.83","Low":"607.29","Close":"617.69","Volume":"000","Adj Close":"617.69","id":518},{"Date":"2010-06-07","Open":"636.01","High":"639.22","Low":"617.99","Close":"618.49","Volume":"000","Adj Close":"618.49","id":519},{"Date":"2010-06-04","Open":"658.60","High":"658.60","Low":"633.13","Close":"633.97","Volume":"000","Adj Close":"633.97","id":520},{"Date":"2010-06-03","Open":"661.15","High":"669.35","Low":"658.86","Close":"667.37","Volume":"000","Adj Close":"667.37","id":521},{"Date":"2010-06-02","Open":"644.08","High":"660.52","Low":"640.36","Close":"660.52","Volume":"000","Adj Close":"660.52","id":522},{"Date":"2010-06-01","Open":"657.54","High":"662.72","Low":"640.96","Close":"640.96","Volume":"000","Adj Close":"640.96","id":523},{"Date":"2010-05-28","Open":"668.83","High":"670.08","Low":"657.36","Close":"661.61","Volume":"000","Adj Close":"661.61","id":524},{"Date":"2010-05-27","Open":"650.75","High":"670.59","Low":"650.74","Close":"670.51","Volume":"000","Adj Close":"670.51","id":525},{"Date":"2010-05-26","Open":"642.90","High":"657.95","Low":"640.35","Close":"642.62","Volume":"000","Adj Close":"642.62","id":526},{"Date":"2010-05-25","Open":"632.67","High":"640.88","Low":"617.61","Close":"640.02","Volume":"000","Adj Close":"640.02","id":527},{"Date":"2010-05-24","Open":"648.11","High":"652.80","Low":"641.15","Close":"641.21","Volume":"000","Adj Close":"641.21","id":528},{"Date":"2010-05-21","Open":"634.98","High":"654.50","Low":"629.56","Close":"649.29","Volume":"000","Adj Close":"649.29","id":529},{"Date":"2010-05-20","Open":"665.91","High":"665.91","Low":"640.04","Close":"640.04","Volume":"000","Adj Close":"640.04","id":530},{"Date":"2010-05-19","Open":"680.22","High":"686.15","Low":"665.83","Close":"674.40","Volume":"000","Adj Close":"674.40","id":531},{"Date":"2010-05-18","Open":"700.97","High":"705.34","Low":"681.54","Close":"682.75","Volume":"000","Adj Close":"682.75","id":532},{"Date":"2010-05-17","Open":"696.59","High":"703.62","Low":"677.94","Close":"695.71","Volume":"000","Adj Close":"695.71","id":533},{"Date":"2010-05-14","Open":"709.32","High":"709.32","Low":"686.50","Close":"693.98","Volume":"000","Adj Close":"693.98","id":534},{"Date":"2010-05-13","Open":"713.65","High":"719.70","Low":"705.96","Close":"709.85","Volume":"000","Adj Close":"709.85","id":535},{"Date":"2010-05-12","Open":"695.72","High":"716.22","Low":"695.72","Close":"716.11","Volume":"000","Adj Close":"716.11","id":536},{"Date":"2010-05-11","Open":"683.97","High":"704.03","Low":"680.58","Close":"695.48","Volume":"000","Adj Close":"695.48","id":537},{"Date":"2010-05-10","Open":"668.25","High":"689.89","Low":"668.25","Close":"689.61","Volume":"000","Adj Close":"689.61","id":538},{"Date":"2010-05-07","Open":"671.08","High":"675.51","Low":"647.64","Close":"653.00","Volume":"000","Adj Close":"653.00","id":539},{"Date":"2010-05-06","Open":"695.70","High":"700.89","Low":"637.69","Close":"672.23","Volume":"000","Adj Close":"672.23","id":540},{"Date":"2010-05-05","Open":"703.29","High":"708.64","Low":"693.89","Close":"698.58","Volume":"000","Adj Close":"698.58","id":541},{"Date":"2010-05-04","Open":"726.36","High":"726.36","Low":"705.84","Close":"709.70","Volume":"000","Adj Close":"709.70","id":542},{"Date":"2010-05-03","Open":"719.30","High":"732.87","Low":"719.30","Close":"732.82","Volume":"000","Adj Close":"732.82","id":543},{"Date":"2010-04-30","Open":"738.27","High":"738.63","Low":"716.48","Close":"716.60","Volume":"000","Adj Close":"716.60","id":544},{"Date":"2010-04-29","Open":"725.86","High":"737.74","Low":"724.26","Close":"737.74","Volume":"000","Adj Close":"737.74","id":545},{"Date":"2010-04-28","Open":"723.97","High":"726.69","Low":"719.77","Close":"722.39","Volume":"000","Adj Close":"722.39","id":546},{"Date":"2010-04-27","Open":"736.13","High":"741.72","Low":"720.46","Close":"721.27","Volume":"000","Adj Close":"721.27","id":547},{"Date":"2010-04-26","Open":"741.58","High":"745.95","Low":"738.63","Close":"738.86","Volume":"000","Adj Close":"738.86","id":548},{"Date":"2010-04-23","Open":"734.48","High":"741.92","Low":"731.72","Close":"741.92","Volume":"000","Adj Close":"741.92","id":549},{"Date":"2010-04-22","Open":"721.13","High":"734.36","Low":"715.62","Close":"734.31","Volume":"000","Adj Close":"734.31","id":550},{"Date":"2010-04-21","Open":"721.54","High":"726.81","Low":"719.90","Close":"726.19","Volume":"000","Adj Close":"726.19","id":551},{"Date":"2010-04-20","Open":"713.43","High":"721.55","Low":"712.38","Close":"721.55","Volume":"000","Adj Close":"721.55","id":552},{"Date":"2010-04-19","Open":"714.35","High":"716.81","Low":"702.25","Close":"711.40","Volume":"000","Adj Close":"711.40","id":553},{"Date":"2010-04-16","Open":"723.57","High":"723.99","Low":"710.29","Close":"714.62","Volume":"000","Adj Close":"714.62","id":554},{"Date":"2010-04-15","Open":"722.11","High":"725.13","Low":"720.70","Close":"724.21","Volume":"000","Adj Close":"724.21","id":555},{"Date":"2010-04-14","Open":"709.91","High":"722.40","Low":"709.91","Close":"722.40","Volume":"000","Adj Close":"722.40","id":556},{"Date":"2010-04-13","Open":"704.04","High":"707.24","Low":"700.41","Close":"707.03","Volume":"000","Adj Close":"707.03","id":557},{"Date":"2010-04-12","Open":"703.73","High":"706.46","Low":"701.96","Close":"705.06","Volume":"000","Adj Close":"705.06","id":558},{"Date":"2010-04-09","Open":"700.89","High":"702.95","Low":"696.07","Close":"702.95","Volume":"000","Adj Close":"702.95","id":559},{"Date":"2010-04-08","Open":"697.41","High":"701.52","Low":"692.48","Close":"699.64","Volume":"000","Adj Close":"699.64","id":560},{"Date":"2010-04-07","Open":"700.21","High":"702.84","Low":"695.36","Close":"699.46","Volume":"000","Adj Close":"699.46","id":561},{"Date":"2010-04-06","Open":"694.96","High":"702.65","Low":"693.94","Close":"701.48","Volume":"000","Adj Close":"701.48","id":562},{"Date":"2010-04-05","Open":"686.23","High":"697.65","Low":"685.46","Close":"697.65","Volume":"000","Adj Close":"697.65","id":563},{"Date":"2010-04-01","Open":"681.57","High":"686.50","Low":"677.75","Close":"683.98","Volume":"000","Adj Close":"683.98","id":564},{"Date":"2010-03-31","Open":"681.37","High":"687.73","Low":"678.64","Close":"678.64","Volume":"000","Adj Close":"678.64","id":565},{"Date":"2010-03-30","Open":"682.90","High":"686.64","Low":"679.85","Close":"683.94","Volume":"000","Adj Close":"683.94","id":566},{"Date":"2010-03-29","Open":"680.64","High":"683.45","Low":"679.27","Close":"682.25","Volume":"000","Adj Close":"682.25","id":567},{"Date":"2010-03-26","Open":"679.08","High":"685.50","Low":"676.79","Close":"678.97","Volume":"000","Adj Close":"678.97","id":568},{"Date":"2010-03-25","Open":"687.12","High":"693.32","Low":"678.88","Close":"679.10","Volume":"000","Adj Close":"679.10","id":569},{"Date":"2010-03-24","Open":"688.12","High":"689.36","Low":"683.37","Close":"683.68","Volume":"000","Adj Close":"683.68","id":570},{"Date":"2010-03-23","Open":"683.13","High":"690.85","Low":"680.63","Close":"690.30","Volume":"000","Adj Close":"690.30","id":571},{"Date":"2010-03-22","Open":"669.88","High":"683.29","Low":"667.49","Close":"682.91","Volume":"000","Adj Close":"682.91","id":572},{"Date":"2010-03-19","Open":"682.40","High":"683.62","Low":"671.17","Close":"673.89","Volume":"000","Adj Close":"673.89","id":573},{"Date":"2010-03-18","Open":"682.07","High":"685.97","Low":"680.78","Close":"681.61","Volume":"000","Adj Close":"681.61","id":574},{"Date":"2010-03-17","Open":"680.36","High":"686.94","Low":"680.23","Close":"683.98","Volume":"000","Adj Close":"683.98","id":575},{"Date":"2010-03-16","Open":"674.64","High":"679.58","Low":"673.05","Close":"679.58","Volume":"000","Adj Close":"679.58","id":576},{"Date":"2010-03-15","Open":"675.35","High":"676.21","Low":"669.40","Close":"674.41","Volume":"000","Adj Close":"674.41","id":577},{"Date":"2010-03-12","Open":"678.90","High":"678.90","Low":"672.57","Close":"676.59","Volume":"000","Adj Close":"676.59","id":578},{"Date":"2010-03-11","Open":"671.67","High":"677.22","Low":"668.90","Close":"677.22","Volume":"000","Adj Close":"677.22","id":579},{"Date":"2010-03-10","Open":"670.09","High":"677.47","Low":"669.86","Close":"674.93","Volume":"000","Adj Close":"674.93","id":580},{"Date":"2010-03-09","Open":"665.26","High":"673.43","Low":"664.60","Close":"669.63","Volume":"000","Adj Close":"669.63","id":581},{"Date":"2010-03-08","Open":"665.96","High":"668.16","Low":"664.99","Close":"667.11","Volume":"000","Adj Close":"667.11","id":582},{"Date":"2010-03-05","Open":"654.87","High":"666.02","Low":"654.87","Close":"666.02","Volume":"000","Adj Close":"666.02","id":583},{"Date":"2010-03-04","Open":"650.25","High":"652.51","Low":"648.18","Close":"652.47","Volume":"000","Adj Close":"652.47","id":584},{"Date":"2010-03-03","Open":"649.55","High":"653.88","Low":"647.64","Close":"649.26","Volume":"000","Adj Close":"649.26","id":585},{"Date":"2010-03-02","Open":"643.43","High":"650.26","Low":"643.43","Close":"648.31","Volume":"000","Adj Close":"648.31","id":586},{"Date":"2010-03-01","Open":"630.61","High":"642.65","Low":"630.61","Close":"642.65","Volume":"000","Adj Close":"642.65","id":587},{"Date":"2010-02-26","Open":"630.76","High":"630.81","Low":"625.16","Close":"628.56","Volume":"000","Adj Close":"628.56","id":588},{"Date":"2010-02-25","Open":"624.81","High":"630.46","Low":"620.61","Close":"630.46","Volume":"000","Adj Close":"630.46","id":589},{"Date":"2010-02-24","Open":"625.82","High":"632.28","Low":"625.75","Close":"630.43","Volume":"000","Adj Close":"630.43","id":590},{"Date":"2010-02-23","Open":"631.31","High":"631.52","Low":"623.77","Close":"625.07","Volume":"000","Adj Close":"625.07","id":591},{"Date":"2010-02-22","Open":"632.83","High":"633.55","Low":"630.46","Close":"632.25","Volume":"000","Adj Close":"632.25","id":592},{"Date":"2010-02-19","Open":"628.64","High":"632.84","Low":"626.60","Close":"631.62","Volume":"000","Adj Close":"631.62","id":593},{"Date":"2010-02-18","Open":"623.60","High":"629.32","Low":"622.89","Close":"629.32","Volume":"000","Adj Close":"629.32","id":594},{"Date":"2010-02-17","Open":"622.41","High":"625.17","Low":"620.33","Close":"624.83","Volume":"000","Adj Close":"624.83","id":595},{"Date":"2010-02-16","Open":"613.80","High":"620.84","Low":"611.58","Close":"620.84","Volume":"000","Adj Close":"620.84","id":596},{"Date":"2010-02-12","Open":"600.92","High":"610.72","Low":"598.03","Close":"610.72","Volume":"000","Adj Close":"610.72","id":597},{"Date":"2010-02-11","Open":"594.30","High":"605.60","Low":"590.61","Close":"605.46","Volume":"000","Adj Close":"605.46","id":598},{"Date":"2010-02-10","Open":"593.29","High":"596.83","Low":"587.43","Close":"595.82","Volume":"000","Adj Close":"595.82","id":599},{"Date":"2010-02-09","Open":"591.70","High":"597.39","Low":"588.21","Close":"595.17","Volume":"000","Adj Close":"595.17","id":600},{"Date":"2010-02-08","Open":"592.72","High":"595.29","Low":"586.37","Close":"586.49","Volume":"000","Adj Close":"586.49","id":601},{"Date":"2010-02-05","Open":"590.10","High":"592.99","Low":"580.49","Close":"592.98","Volume":"000","Adj Close":"592.98","id":602},{"Date":"2010-02-04","Open":"610.63","High":"610.63","Low":"589.68","Close":"589.68","Volume":"000","Adj Close":"589.68","id":603},{"Date":"2010-02-03","Open":"612.26","High":"615.74","Low":"606.64","Close":"610.66","Volume":"000","Adj Close":"610.66","id":604},{"Date":"2010-02-02","Open":"609.79","High":"615.60","Low":"607.35","Close":"614.05","Volume":"000","Adj Close":"614.05","id":605},{"Date":"2010-02-01","Open":"602.22","High":"609.27","Low":"602.22","Close":"609.25","Volume":"000","Adj Close":"609.25","id":606},{"Date":"2010-01-29","Open":"610.00","High":"616.03","Low":"600.53","Close":"602.04","Volume":"000","Adj Close":"602.04","id":607},{"Date":"2010-01-28","Open":"619.65","High":"620.18","Low":"603.26","Close":"607.93","Volume":"000","Adj Close":"607.93","id":608},{"Date":"2010-01-27","Open":"610.29","High":"618.76","Low":"607.92","Close":"618.38","Volume":"000","Adj Close":"618.38","id":609},{"Date":"2010-01-26","Open":"616.43","High":"619.98","Low":"611.92","Close":"612.16","Volume":"000","Adj Close":"612.16","id":610},{"Date":"2010-01-25","Open":"618.75","High":"621.78","Low":"614.18","Close":"618.11","Volume":"000","Adj Close":"618.11","id":611},{"Date":"2010-01-22","Open":"627.70","High":"630.60","Low":"615.52","Close":"617.12","Volume":"000","Adj Close":"617.12","id":612},{"Date":"2010-01-21","Open":"640.15","High":"643.77","Low":"627.64","Close":"628.36","Volume":"000","Adj Close":"628.36","id":613},{"Date":"2010-01-20","Open":"645.78","High":"645.78","Low":"633.02","Close":"639.61","Volume":"000","Adj Close":"639.61","id":614},{"Date":"2010-01-19","Open":"637.94","High":"649.15","Low":"637.94","Close":"649.15","Volume":"000","Adj Close":"649.15","id":615},{"Date":"2010-01-15","Open":"647.57","High":"648.12","Low":"633.69","Close":"637.96","Volume":"000","Adj Close":"637.96","id":616},{"Date":"2010-01-14","Open":"643.56","High":"647.87","Low":"642.16","Close":"646.43","Volume":"000","Adj Close":"646.43","id":617},{"Date":"2010-01-13","Open":"637.15","High":"644.79","Low":"633.26","Close":"643.56","Volume":"000","Adj Close":"643.56","id":618},{"Date":"2010-01-12","Open":"639.96","High":"641.14","Low":"633.62","Close":"635.50","Volume":"000","Adj Close":"635.50","id":619},{"Date":"2010-01-11","Open":"647.32","High":"648.40","Low":"641.39","Close":"643.99","Volume":"000","Adj Close":"643.99","id":620},{"Date":"2010-01-08","Open":"640.34","High":"644.69","Low":"639.56","Close":"644.56","Volume":"000","Adj Close":"644.56","id":621},{"Date":"2010-01-07","Open":"638.11","High":"642.07","Low":"632.74","Close":"641.97","Volume":"000","Adj Close":"641.97","id":622},{"Date":"2010-01-06","Open":"638.29","High":"641.26","Low":"636.40","Close":"637.95","Volume":"000","Adj Close":"637.95","id":623},{"Date":"2010-01-05","Open":"639.69","High":"641.89","Low":"635.95","Close":"638.49","Volume":"000","Adj Close":"638.49","id":624},{"Date":"2010-01-04","Open":"628.11","High":"640.10","Low":"628.11","Close":"640.10","Volume":"000","Adj Close":"640.10","id":625},{"Date":"2009-12-31","Open":"633.10","High":"635.20","Low":"625.13","Close":"625.39","Volume":"000","Adj Close":"625.39","id":626},{"Date":"2009-12-30","Open":"630.98","High":"634.09","Low":"627.56","Close":"633.41","Volume":"000","Adj Close":"633.41","id":627},{"Date":"2009-12-29","Open":"634.04","High":"634.55","Low":"632.40","Close":"633.18","Volume":"000","Adj Close":"633.18","id":628},{"Date":"2009-12-28","Open":"635.20","High":"635.99","Low":"630.94","Close":"633.75","Volume":"000","Adj Close":"633.75","id":629},{"Date":"2009-12-24","Open":"632.36","High":"634.15","Low":"632.23","Close":"634.07","Volume":"000","Adj Close":"634.07","id":630},{"Date":"2009-12-23","Open":"625.33","High":"632.02","Low":"624.70","Close":"630.98","Volume":"000","Adj Close":"630.98","id":631},{"Date":"2009-12-22","Open":"619.26","High":"624.21","Low":"618.86","Close":"623.60","Volume":"000","Adj Close":"623.60","id":632},{"Date":"2009-12-21","Open":"611.66","High":"618.91","Low":"611.66","Close":"618.60","Volume":"000","Adj Close":"618.60","id":633},{"Date":"2009-12-18","Open":"606.73","High":"610.57","Low":"602.29","Close":"610.57","Volume":"000","Adj Close":"610.57","id":634},{"Date":"2009-12-17","Open":"608.36","High":"609.01","Low":"600.96","Close":"604.25","Volume":"000","Adj Close":"604.25","id":635},{"Date":"2009-12-16","Open":"609.20","High":"613.71","Low":"608.18","Close":"611.21","Volume":"000","Adj Close":"611.21","id":636},{"Date":"2009-12-15","Open":"609.75","High":"612.79","Low":"606.31","Close":"606.31","Volume":"000","Adj Close":"606.31","id":637},{"Date":"2009-12-14","Open":"602.57","High":"609.79","Low":"599.17","Close":"609.79","Volume":"000","Adj Close":"609.79","id":638},{"Date":"2009-12-11","Open":"597.15","High":"600.55","Low":"594.05","Close":"600.37","Volume":"000","Adj Close":"600.37","id":639},{"Date":"2009-12-10","Open":"599.61","High":"601.96","Low":"593.06","Close":"595.38","Volume":"000","Adj Close":"595.38","id":640},{"Date":"2009-12-09","Open":"598.00","High":"598.76","Low":"592.71","Close":"598.03","Volume":"000","Adj Close":"598.03","id":641},{"Date":"2009-12-08","Open":"603.27","High":"603.27","Low":"593.84","Close":"597.70","Volume":"000","Adj Close":"597.70","id":642},{"Date":"2009-12-07","Open":"602.11","High":"606.20","Low":"600.43","Close":"603.56","Volume":"000","Adj Close":"603.56","id":643},{"Date":"2009-12-04","Open":"590.00","High":"606.77","Low":"590.00","Close":"602.79","Volume":"000","Adj Close":"602.79","id":644},{"Date":"2009-12-03","Open":"597.74","High":"601.59","Low":"588.28","Close":"588.78","Volume":"000","Adj Close":"588.78","id":645},{"Date":"2009-12-02","Open":"589.49","High":"599.92","Low":"589.42","Close":"596.09","Volume":"000","Adj Close":"596.09","id":646},{"Date":"2009-12-01","Open":"582.99","High":"590.80","Low":"582.99","Close":"589.20","Volume":"000","Adj Close":"589.20","id":647},{"Date":"2009-11-30","Open":"576.94","High":"580.39","Low":"567.98","Close":"579.73","Volume":"000","Adj Close":"579.73","id":648},{"Date":"2009-11-27","Open":"585.13","High":"585.13","Low":"577.21","Close":"577.21","Volume":"000","Adj Close":"577.21","id":649},{"Date":"2009-11-25","Open":"593.66","High":"595.11","Low":"592.05","Close":"592.19","Volume":"000","Adj Close":"592.19","id":650},{"Date":"2009-11-24","Open":"594.84","High":"594.84","Low":"586.22","Close":"592.58","Volume":"000","Adj Close":"592.58","id":651},{"Date":"2009-11-23","Open":"589.48","High":"601.36","Low":"589.47","Close":"594.81","Volume":"000","Adj Close":"594.81","id":652},{"Date":"2009-11-20","Open":"585.25","High":"586.60","Low":"580.68","Close":"584.68","Volume":"000","Adj Close":"584.68","id":653},{"Date":"2009-11-19","Open":"596.69","High":"596.69","Low":"581.87","Close":"585.68","Volume":"000","Adj Close":"585.68","id":654},{"Date":"2009-11-18","Open":"602.40","High":"602.55","Low":"596.08","Close":"600.15","Volume":"000","Adj Close":"600.15","id":655},{"Date":"2009-11-17","Open":"602.69","High":"603.39","Low":"597.24","Close":"602.34","Volume":"000","Adj Close":"602.34","id":656},{"Date":"2009-11-16","Open":"588.65","High":"605.44","Low":"588.65","Close":"602.87","Volume":"000","Adj Close":"602.87","id":657},{"Date":"2009-11-13","Open":"581.20","High":"588.06","Low":"576.73","Close":"586.28","Volume":"000","Adj Close":"586.28","id":658},{"Date":"2009-11-12","Open":"592.23","High":"595.79","Low":"579.83","Close":"580.32","Volume":"000","Adj Close":"580.32","id":659},{"Date":"2009-11-11","Open":"590.60","High":"596.93","Low":"588.25","Close":"592.71","Volume":"000","Adj Close":"592.71","id":660},{"Date":"2009-11-10","Open":"590.29","High":"593.57","Low":"583.87","Close":"586.97","Volume":"000","Adj Close":"586.97","id":661},{"Date":"2009-11-09","Open":"583.85","High":"592.31","Low":"583.85","Close":"592.31","Volume":"000","Adj Close":"592.31","id":662},{"Date":"2009-11-06","Open":"577.44","High":"584.02","Low":"574.84","Close":"580.35","Volume":"000","Adj Close":"580.35","id":663},{"Date":"2009-11-05","Open":"563.33","High":"581.15","Low":"563.33","Close":"581.15","Volume":"000","Adj Close":"581.15","id":664},{"Date":"2009-11-04","Open":"572.65","High":"576.26","Low":"562.92","Close":"563.12","Volume":"000","Adj Close":"563.12","id":665},{"Date":"2009-11-03","Open":"559.78","High":"570.62","Low":"557.22","Close":"570.62","Volume":"000","Adj Close":"570.62","id":666},{"Date":"2009-11-02","Open":"563.75","High":"570.12","Low":"553.31","Close":"562.40","Volume":"000","Adj Close":"562.40","id":667},{"Date":"2009-10-30","Open":"578.02","High":"578.02","Low":"560.19","Close":"562.77","Volume":"000","Adj Close":"562.77","id":668},{"Date":"2009-10-29","Open":"570.26","High":"581.54","Low":"570.26","Close":"580.22","Volume":"000","Adj Close":"580.22","id":669},{"Date":"2009-10-28","Open":"585.43","High":"586.48","Low":"565.91","Close":"566.36","Volume":"000","Adj Close":"566.36","id":670},{"Date":"2009-10-27","Open":"594.43","High":"597.26","Low":"586.76","Close":"586.99","Volume":"000","Adj Close":"586.99","id":671},{"Date":"2009-10-26","Open":"601.76","High":"610.46","Low":"592.49","Close":"593.68","Volume":"000","Adj Close":"593.68","id":672},{"Date":"2009-10-23","Open":"614.73","High":"615.62","Low":"599.95","Close":"600.86","Volume":"000","Adj Close":"600.86","id":673},{"Date":"2009-10-22","Open":"604.77","High":"615.13","Low":"598.46","Close":"613.38","Volume":"000","Adj Close":"613.38","id":674},{"Date":"2009-10-21","Open":"612.28","High":"622.69","Low":"604.15","Close":"605.11","Volume":"000","Adj Close":"605.11","id":675},{"Date":"2009-10-20","Open":"623.28","High":"623.28","Low":"610.53","Close":"613.41","Volume":"000","Adj Close":"613.41","id":676},{"Date":"2009-10-19","Open":"618.11","High":"624.13","Low":"614.42","Close":"622.34","Volume":"000","Adj Close":"622.34","id":677},{"Date":"2009-10-16","Open":"621.50","High":"621.50","Low":"611.95","Close":"616.18","Volume":"000","Adj Close":"616.18","id":678},{"Date":"2009-10-15","Open":"621.52","High":"623.89","Low":"618.41","Close":"623.34","Volume":"000","Adj Close":"623.34","id":679},{"Date":"2009-10-14","Open":"616.29","High":"623.94","Low":"615.97","Close":"623.94","Volume":"000","Adj Close":"623.94","id":680},{"Date":"2009-10-13","Open":"613.66","High":"614.13","Low":"606.79","Close":"611.70","Volume":"000","Adj Close":"611.70","id":681},{"Date":"2009-10-12","Open":"615.18","High":"618.75","Low":"611.87","Close":"613.81","Volume":"000","Adj Close":"613.81","id":682},{"Date":"2009-10-09","Open":"607.43","High":"614.92","Low":"607.18","Close":"614.92","Volume":"000","Adj Close":"614.92","id":683},{"Date":"2009-10-08","Open":"604.90","High":"612.24","Low":"604.21","Close":"607.75","Volume":"000","Adj Close":"607.75","id":684},{"Date":"2009-10-07","Open":"600.86","High":"603.11","Low":"599.22","Close":"602.08","Volume":"000","Adj Close":"602.08","id":685},{"Date":"2009-10-06","Open":"593.88","High":"603.63","Low":"593.53","Close":"601.98","Volume":"000","Adj Close":"601.98","id":686},{"Date":"2009-10-05","Open":"582.23","High":"592.15","Low":"581.82","Close":"591.11","Volume":"000","Adj Close":"591.11","id":687},{"Date":"2009-10-02","Open":"583.24","High":"584.47","Low":"576.40","Close":"580.20","Volume":"000","Adj Close":"580.20","id":688},{"Date":"2009-10-01","Open":"603.23","High":"603.27","Low":"583.75","Close":"583.75","Volume":"000","Adj Close":"583.75","id":689},{"Date":"2009-09-30","Open":"610.74","High":"611.79","Low":"597.19","Close":"604.28","Volume":"000","Adj Close":"604.28","id":690},{"Date":"2009-09-29","Open":"613.56","High":"616.98","Low":"609.83","Close":"610.45","Volume":"000","Adj Close":"610.45","id":691},{"Date":"2009-09-28","Open":"600.18","High":"615.11","Low":"600.18","Close":"613.22","Volume":"000","Adj Close":"613.22","id":692},{"Date":"2009-09-25","Open":"600.53","High":"602.47","Low":"595.88","Close":"598.94","Volume":"000","Adj Close":"598.94","id":693},{"Date":"2009-09-24","Open":"614.48","High":"616.30","Low":"598.36","Close":"601.75","Volume":"000","Adj Close":"601.75","id":694},{"Date":"2009-09-23","Open":"621.66","High":"625.31","Low":"613.37","Close":"613.37","Volume":"000","Adj Close":"613.37","id":695},{"Date":"2009-09-22","Open":"618.84","High":"622.42","Low":"617.02","Close":"620.69","Volume":"000","Adj Close":"620.69","id":696},{"Date":"2009-09-21","Open":"614.51","High":"617.83","Low":"611.17","Close":"615.97","Volume":"000","Adj Close":"615.97","id":697},{"Date":"2009-09-18","Open":"616.59","High":"619.17","Low":"611.95","Close":"617.88","Volume":"000","Adj Close":"617.88","id":698},{"Date":"2009-09-17","Open":"617.04","High":"621.62","Low":"612.44","Close":"615.47","Volume":"000","Adj Close":"615.47","id":699},{"Date":"2009-09-16","Open":"606.60","High":"617.38","Low":"605.93","Close":"617.38","Volume":"000","Adj Close":"617.38","id":700},{"Date":"2009-09-15","Open":"599.49","High":"605.60","Low":"597.45","Close":"604.84","Volume":"000","Adj Close":"604.84","id":701},{"Date":"2009-09-14","Open":"591.35","High":"600.03","Low":"588.03","Close":"600.03","Volume":"000","Adj Close":"600.03","id":702},{"Date":"2009-09-11","Open":"594.83","High":"597.98","Low":"590.89","Close":"593.59","Volume":"000","Adj Close":"593.59","id":703},{"Date":"2009-09-10","Open":"586.57","High":"594.90","Low":"582.69","Close":"594.90","Volume":"000","Adj Close":"594.90","id":704},{"Date":"2009-09-09","Open":"576.50","High":"588.70","Low":"575.53","Close":"586.40","Volume":"000","Adj Close":"586.40","id":705},{"Date":"2009-09-08","Open":"573.01","High":"576.38","Low":"570.39","Close":"576.38","Volume":"000","Adj Close":"576.38","id":706},{"Date":"2009-09-04","Open":"562.50","High":"570.50","Low":"559.09","Close":"570.50","Volume":"000","Adj Close":"570.50","id":707},{"Date":"2009-09-03","Open":"557.31","High":"562.49","Low":"552.27","Close":"562.49","Volume":"000","Adj Close":"562.49","id":708},{"Date":"2009-09-02","Open":"556.86","High":"559.05","Low":"554.59","Close":"555.83","Volume":"000","Adj Close":"555.83","id":709},{"Date":"2009-09-01","Open":"570.24","High":"579.90","Low":"556.83","Close":"558.06","Volume":"000","Adj Close":"558.06","id":710},{"Date":"2009-08-31","Open":"577.02","High":"577.02","Low":"569.27","Close":"572.07","Volume":"000","Adj Close":"572.07","id":711},{"Date":"2009-08-28","Open":"583.87","High":"589.79","Low":"576.82","Close":"579.86","Volume":"000","Adj Close":"579.86","id":712},{"Date":"2009-08-27","Open":"583.87","High":"584.78","Low":"572.66","Close":"583.77","Volume":"000","Adj Close":"583.77","id":713},{"Date":"2009-08-26","Open":"582.57","High":"586.29","Low":"579.87","Close":"584.02","Volume":"000","Adj Close":"584.02","id":714},{"Date":"2009-08-25","Open":"581.90","High":"588.05","Low":"581.90","Close":"583.22","Volume":"000","Adj Close":"583.22","id":715},{"Date":"2009-08-24","Open":"582.69","High":"586.03","Low":"578.10","Close":"580.24","Volume":"000","Adj Close":"580.24","id":716},{"Date":"2009-08-21","Open":"572.64","High":"582.10","Low":"571.66","Close":"581.51","Volume":"000","Adj Close":"581.51","id":717},{"Date":"2009-08-20","Open":"561.07","High":"568.68","Low":"560.58","Close":"568.68","Volume":"000","Adj Close":"568.68","id":718},{"Date":"2009-08-19","Open":"552.37","High":"561.65","Low":"549.86","Close":"561.65","Volume":"000","Adj Close":"561.65","id":719},{"Date":"2009-08-18","Open":"550.22","High":"557.88","Low":"548.85","Close":"556.43","Volume":"000","Adj Close":"556.43","id":720},{"Date":"2009-08-17","Open":"556.77","High":"556.77","Low":"546.96","Close":"548.18","Volume":"000","Adj Close":"548.18","id":721},{"Date":"2009-08-14","Open":"574.56","High":"574.70","Low":"558.58","Close":"563.90","Volume":"000","Adj Close":"563.90","id":722},{"Date":"2009-08-13","Open":"572.67","High":"576.70","Low":"568.73","Close":"575.19","Volume":"000","Adj Close":"575.19","id":723},{"Date":"2009-08-12","Open":"562.17","High":"577.57","Low":"562.05","Close":"572.17","Volume":"000","Adj Close":"572.17","id":724},{"Date":"2009-08-11","Open":"570.20","High":"570.36","Low":"560.48","Close":"562.12","Volume":"000","Adj Close":"562.12","id":725},{"Date":"2009-08-10","Open":"570.37","High":"574.56","Low":"567.87","Close":"571.87","Volume":"000","Adj Close":"571.87","id":726},{"Date":"2009-08-07","Open":"562.60","High":"577.47","Low":"562.60","Close":"572.40","Volume":"000","Adj Close":"572.40","id":727},{"Date":"2009-08-06","Open":"567.52","High":"569.53","Low":"556.56","Close":"557.62","Volume":"000","Adj Close":"557.62","id":728},{"Date":"2009-08-05","Open":"570.72","High":"571.24","Low":"560.59","Close":"565.99","Volume":"000","Adj Close":"565.99","id":729},{"Date":"2009-08-04","Open":"562.60","High":"572.48","Low":"561.17","Close":"570.74","Volume":"000","Adj Close":"570.74","id":730},{"Date":"2009-08-03","Open":"559.31","High":"565.78","Low":"556.56","Close":"565.78","Volume":"000","Adj Close":"565.78","id":731},{"Date":"2009-07-31","Open":"555.48","High":"562.07","Low":"555.48","Close":"556.71","Volume":"000","Adj Close":"556.71","id":732},{"Date":"2009-07-30","Open":"550.92","High":"563.48","Low":"550.92","Close":"557.80","Volume":"000","Adj Close":"557.80","id":733},{"Date":"2009-07-29","Open":"549.24","High":"550.47","Low":"545.69","Close":"548.38","Volume":"000","Adj Close":"548.38","id":734},{"Date":"2009-07-28","Open":"549.09","High":"551.95","Low":"544.18","Close":"551.95","Volume":"000","Adj Close":"551.95","id":735},{"Date":"2009-07-27","Open":"548.46","High":"550.90","Low":"544.90","Close":"550.88","Volume":"000","Adj Close":"550.88","id":736},{"Date":"2009-07-24","Open":"542.20","High":"548.46","Low":"539.90","Close":"548.46","Volume":"000","Adj Close":"548.46","id":737},{"Date":"2009-07-23","Open":"528.65","High":"547.42","Low":"528.11","Close":"545.85","Volume":"000","Adj Close":"545.85","id":738},{"Date":"2009-07-22","Open":"523.34","High":"531.31","Low":"522.43","Close":"528.70","Volume":"000","Adj Close":"528.70","id":739},{"Date":"2009-07-21","Open":"528.94","High":"529.25","Low":"518.59","Close":"525.22","Volume":"000","Adj Close":"525.22","id":740},{"Date":"2009-07-20","Open":"522.07","High":"526.96","Low":"521.48","Close":"526.96","Volume":"000","Adj Close":"526.96","id":741},{"Date":"2009-07-17","Open":"522.42","High":"522.42","Low":"517.62","Close":"519.22","Volume":"000","Adj Close":"519.22","id":742},{"Date":"2009-07-16","Open":"513.61","High":"523.13","Low":"512.11","Close":"522.02","Volume":"000","Adj Close":"522.02","id":743},{"Date":"2009-07-15","Open":"500.87","High":"515.76","Low":"500.87","Close":"515.64","Volume":"000","Adj Close":"515.64","id":744},{"Date":"2009-07-14","Open":"493.30","High":"496.69","Low":"490.81","Close":"496.52","Volume":"000","Adj Close":"496.52","id":745},{"Date":"2009-07-13","Open":"481.98","High":"493.31","Low":"475.28","Close":"493.31","Volume":"000","Adj Close":"493.31","id":746},{"Date":"2009-07-10","Open":"477.70","High":"481.93","Low":"474.52","Close":"480.98","Volume":"000","Adj Close":"480.98","id":747},{"Date":"2009-07-09","Open":"481.81","High":"483.91","Low":"478.97","Close":"479.27","Volume":"000","Adj Close":"479.27","id":748},{"Date":"2009-07-08","Open":"485.75","High":"486.83","Low":"473.54","Close":"479.68","Volume":"000","Adj Close":"479.68","id":749},{"Date":"2009-07-07","Open":"494.27","High":"494.41","Low":"484.25","Close":"484.25","Volume":"000","Adj Close":"484.25","id":750},{"Date":"2009-07-06","Open":"495.65","High":"495.72","Low":"487.10","Close":"494.03","Volume":"000","Adj Close":"494.03","id":751},{"Date":"2009-07-02","Open":"513.11","High":"513.11","Low":"497.21","Close":"497.21","Volume":"000","Adj Close":"497.21","id":752},{"Date":"2009-07-01","Open":"510.28","High":"520.06","Low":"510.28","Close":"517.46","Volume":"000","Adj Close":"517.46","id":753},{"Date":"2009-06-30","Open":"510.60","High":"513.83","Low":"507.10","Close":"508.28","Volume":"000","Adj Close":"508.28","id":754},{"Date":"2009-06-29","Open":"512.33","High":"513.60","Low":"503.33","Close":"510.61","Volume":"000","Adj Close":"510.61","id":755},{"Date":"2009-06-26","Open":"507.45","High":"514.59","Low":"505.19","Close":"513.22","Volume":"000","Adj Close":"513.22","id":756},{"Date":"2009-06-25","Open":"493.52","High":"509.18","Low":"492.43","Close":"509.18","Volume":"000","Adj Close":"509.18","id":757},{"Date":"2009-06-24","Open":"492.01","High":"500.67","Low":"491.83","Close":"494.95","Volume":"000","Adj Close":"494.95","id":758},{"Date":"2009-06-23","Open":"494.72","High":"496.63","Low":"488.85","Close":"489.77","Volume":"000","Adj Close":"489.77","id":759},{"Date":"2009-06-22","Open":"510.30","High":"510.30","Low":"492.81","Close":"492.81","Volume":"000","Adj Close":"492.81","id":760},{"Date":"2009-06-19","Open":"513.45","High":"517.62","Low":"510.47","Close":"512.72","Volume":"000","Adj Close":"512.72","id":761},{"Date":"2009-06-18","Open":"506.70","High":"511.33","Low":"502.72","Close":"509.48","Volume":"000","Adj Close":"509.48","id":762},{"Date":"2009-06-17","Open":"503.69","High":"511.85","Low":"499.17","Close":"507.03","Volume":"000","Adj Close":"507.03","id":763},{"Date":"2009-06-16","Open":"514.00","High":"516.60","Low":"502.74","Close":"503.74","Volume":"000","Adj Close":"503.74","id":764},{"Date":"2009-06-15","Open":"523.36","High":"523.36","Low":"507.60","Close":"511.83","Volume":"000","Adj Close":"511.83","id":765},{"Date":"2009-06-12","Open":"524.27","High":"526.84","Low":"518.70","Close":"526.83","Volume":"000","Adj Close":"526.83","id":766},{"Date":"2009-06-11","Open":"524.49","High":"532.90","Low":"524.43","Close":"526.08","Volume":"000","Adj Close":"526.08","id":767},{"Date":"2009-06-10","Open":"528.82","High":"532.30","Low":"515.99","Close":"523.71","Volume":"000","Adj Close":"523.71","id":768},{"Date":"2009-06-09","Open":"526.48","High":"531.43","Low":"525.63","Close":"527.93","Volume":"000","Adj Close":"527.93","id":769},{"Date":"2009-06-08","Open":"528.42","High":"531.09","Low":"520.07","Close":"524.79","Volume":"000","Adj Close":"524.79","id":770},{"Date":"2009-06-05","Open":"534.18","High":"535.86","Low":"526.51","Close":"530.36","Volume":"000","Adj Close":"530.36","id":771},{"Date":"2009-06-04","Open":"524.12","High":"531.68","Low":"520.52","Close":"531.68","Volume":"000","Adj Close":"531.68","id":772},{"Date":"2009-06-03","Open":"524.60","High":"524.60","Low":"516.69","Close":"522.71","Volume":"000","Adj Close":"522.71","id":773},{"Date":"2009-06-02","Open":"521.33","High":"528.72","Low":"516.89","Close":"526.63","Volume":"000","Adj Close":"526.63","id":774},{"Date":"2009-06-01","Open":"504.57","High":"522.37","Low":"504.57","Close":"521.33","Volume":"000","Adj Close":"521.33","id":775},{"Date":"2009-05-29","Open":"493.07","High":"501.58","Low":"491.17","Close":"501.58","Volume":"000","Adj Close":"501.58","id":776},{"Date":"2009-05-28","Open":"489.94","High":"495.54","Low":"481.03","Close":"492.21","Volume":"000","Adj Close":"492.21","id":777},{"Date":"2009-05-27","Open":"498.78","High":"502.62","Low":"489.86","Close":"489.86","Volume":"000","Adj Close":"489.86","id":778},{"Date":"2009-05-26","Open":"477.62","High":"500.34","Low":"475.98","Close":"500.31","Volume":"000","Adj Close":"500.31","id":779},{"Date":"2009-05-22","Open":"482.69","High":"485.05","Low":"477.51","Close":"477.62","Volume":"000","Adj Close":"477.62","id":780},{"Date":"2009-05-21","Open":"486.74","High":"486.74","Low":"474.50","Close":"481.22","Volume":"000","Adj Close":"481.22","id":781},{"Date":"2009-05-20","Open":"494.62","High":"505.59","Low":"488.47","Close":"489.35","Volume":"000","Adj Close":"489.35","id":782},{"Date":"2009-05-19","Open":"494.75","High":"498.31","Low":"488.48","Close":"493.26","Volume":"000","Adj Close":"493.26","id":783},{"Date":"2009-05-18","Open":"478.94","High":"495.02","Low":"478.94","Close":"494.79","Volume":"000","Adj Close":"494.79","id":784},{"Date":"2009-05-15","Open":"480.96","High":"483.73","Low":"472.87","Close":"475.84","Volume":"000","Adj Close":"475.84","id":785},{"Date":"2009-05-14","Open":"472.76","High":"486.29","Low":"470.37","Close":"480.71","Volume":"000","Adj Close":"480.71","id":786},{"Date":"2009-05-13","Open":"490.52","High":"490.52","Low":"471.82","Close":"471.82","Volume":"000","Adj Close":"471.82","id":787},{"Date":"2009-05-12","Open":"504.19","High":"506.52","Low":"487.60","Close":"495.18","Volume":"000","Adj Close":"495.18","id":788},{"Date":"2009-05-11","Open":"507.15","High":"507.15","Low":"498.65","Close":"501.94","Volume":"000","Adj Close":"501.94","id":789},{"Date":"2009-05-08","Open":"496.76","High":"511.82","Low":"496.66","Close":"511.82","Volume":"000","Adj Close":"511.82","id":790},{"Date":"2009-05-07","Open":"505.33","High":"511.28","Low":"489.20","Close":"492.94","Volume":"000","Adj Close":"492.94","id":791},{"Date":"2009-05-06","Open":"503.34","High":"509.37","Low":"495.94","Close":"505.09","Volume":"000","Adj Close":"505.09","id":792},{"Date":"2009-05-05","Open":"504.82","High":"505.99","Low":"497.06","Close":"502.55","Volume":"000","Adj Close":"502.55","id":793},{"Date":"2009-05-04","Open":"489.95","High":"506.82","Low":"489.95","Close":"506.82","Volume":"000","Adj Close":"506.82","id":794},{"Date":"2009-05-01","Open":"488.09","High":"492.46","Low":"484.73","Close":"486.98","Volume":"000","Adj Close":"486.98","id":795},{"Date":"2009-04-30","Open":"493.61","High":"501.46","Low":"487.20","Close":"487.56","Volume":"000","Adj Close":"487.56","id":796},{"Date":"2009-04-29","Open":"476.14","High":"494.74","Low":"476.14","Close":"491.47","Volume":"000","Adj Close":"491.47","id":797},{"Date":"2009-04-28","Open":"466.84","High":"479.07","Low":"465.10","Close":"472.84","Volume":"000","Adj Close":"472.84","id":798},{"Date":"2009-04-27","Open":"474.38","High":"477.70","Low":"467.08","Close":"469.53","Volume":"000","Adj Close":"469.53","id":799},{"Date":"2009-04-24","Open":"468.93","High":"482.22","Low":"468.58","Close":"478.74","Volume":"000","Adj Close":"478.74","id":800},{"Date":"2009-04-23","Open":"471.83","High":"472.48","Low":"460.13","Close":"466.62","Volume":"000","Adj Close":"466.62","id":801},{"Date":"2009-04-22","Open":"466.31","High":"480.91","Low":"463.92","Close":"470.73","Volume":"000","Adj Close":"470.73","id":802},{"Date":"2009-04-21","Open":"450.38","High":"470.05","Low":"448.93","Close":"470.05","Volume":"000","Adj Close":"470.05","id":803},{"Date":"2009-04-20","Open":"477.98","High":"477.98","Low":"452.49","Close":"452.49","Volume":"000","Adj Close":"452.49","id":804},{"Date":"2009-04-17","Open":"474.37","High":"482.18","Low":"470.56","Close":"479.37","Volume":"000","Adj Close":"479.37","id":805},{"Date":"2009-04-16","Open":"463.56","High":"476.38","Low":"458.48","Close":"473.88","Volume":"000","Adj Close":"473.88","id":806},{"Date":"2009-04-15","Open":"451.52","High":"461.13","Low":"450.12","Close":"461.13","Volume":"000","Adj Close":"461.13","id":807},{"Date":"2009-04-14","Open":"465.27","High":"465.40","Low":"453.11","Close":"453.22","Volume":"000","Adj Close":"453.22","id":808},{"Date":"2009-04-13","Open":"464.79","High":"469.59","Low":"457.89","Close":"468.05","Volume":"000","Adj Close":"468.05","id":809},{"Date":"2009-04-09","Open":"446.98","High":"468.20","Low":"446.98","Close":"468.20","Volume":"000","Adj Close":"468.20","id":810},{"Date":"2009-04-08","Open":"433.06","High":"442.14","Low":"432.78","Close":"442.12","Volume":"000","Adj Close":"442.12","id":811},{"Date":"2009-04-07","Open":"446.93","High":"446.93","Low":"431.69","Close":"431.70","Volume":"000","Adj Close":"431.70","id":812},{"Date":"2009-04-06","Open":"453.08","High":"453.08","Low":"441.23","Close":"447.56","Volume":"000","Adj Close":"447.56","id":813},{"Date":"2009-04-03","Open":"449.45","High":"456.13","Low":"444.70","Close":"456.13","Volume":"000","Adj Close":"456.13","id":814},{"Date":"2009-04-02","Open":"434.32","High":"454.92","Low":"434.32","Close":"450.19","Volume":"000","Adj Close":"450.19","id":815},{"Date":"2009-04-01","Open":"419.39","High":"429.51","Low":"412.79","Close":"429.16","Volume":"000","Adj Close":"429.16","id":816},{"Date":"2009-03-31","Open":"419.03","High":"432.54","Low":"417.46","Close":"422.75","Volume":"000","Adj Close":"422.75","id":817},{"Date":"2009-03-30","Open":"423.84","High":"423.84","Low":"408.82","Close":"415.97","Volume":"000","Adj Close":"415.97","id":818},{"Date":"2009-03-27","Open":"440.55","High":"440.55","Low":"429.00","Close":"429.00","Volume":"000","Adj Close":"429.00","id":819},{"Date":"2009-03-26","Open":"427.29","High":"445.30","Low":"427.29","Close":"445.30","Volume":"000","Adj Close":"445.30","id":820},{"Date":"2009-03-25","Open":"418.42","High":"432.25","Low":"409.70","Close":"426.52","Volume":"000","Adj Close":"426.52","id":821},{"Date":"2009-03-24","Open":"430.30","High":"430.40","Low":"416.07","Close":"416.39","Volume":"000","Adj Close":"416.39","id":822},{"Date":"2009-03-23","Open":"405.71","High":"433.72","Low":"405.71","Close":"433.72","Volume":"000","Adj Close":"433.72","id":823},{"Date":"2009-03-20","Open":"415.05","High":"416.72","Low":"399.59","Close":"400.11","Volume":"000","Adj Close":"400.11","id":824},{"Date":"2009-03-19","Open":"419.61","High":"422.01","Low":"411.70","Close":"413.26","Volume":"000","Adj Close":"413.26","id":825},{"Date":"2009-03-18","Open":"402.76","High":"419.81","Low":"398.96","Close":"417.63","Volume":"000","Adj Close":"417.63","id":826},{"Date":"2009-03-17","Open":"386.35","High":"403.59","Low":"384.26","Close":"403.59","Volume":"000","Adj Close":"403.59","id":827},{"Date":"2009-03-16","Open":"395.23","High":"400.36","Low":"385.61","Close":"386.36","Volume":"000","Adj Close":"386.36","id":828},{"Date":"2009-03-13","Open":"391.30","High":"395.38","Low":"387.32","Close":"393.09","Volume":"000","Adj Close":"393.09","id":829},{"Date":"2009-03-12","Open":"365.52","High":"390.94","Low":"361.08","Close":"390.12","Volume":"000","Adj Close":"390.12","id":830},{"Date":"2009-03-11","Open":"368.06","High":"376.53","Low":"363.84","Close":"366.30","Volume":"000","Adj Close":"366.30","id":831},{"Date":"2009-03-10","Open":"347.38","High":"367.75","Low":"347.38","Close":"367.75","Volume":"000","Adj Close":"367.75","id":832},{"Date":"2009-03-09","Open":"348.85","High":"355.05","Low":"342.59","Close":"343.26","Volume":"000","Adj Close":"343.26","id":833},{"Date":"2009-03-06","Open":"351.89","High":"356.87","Low":"343.15","Close":"351.05","Volume":"000","Adj Close":"351.05","id":834},{"Date":"2009-03-05","Open":"367.42","High":"367.42","Low":"349.44","Close":"349.45","Volume":"000","Adj Close":"349.45","id":835},{"Date":"2009-03-04","Open":"364.39","High":"375.50","Low":"362.77","Close":"371.30","Volume":"000","Adj Close":"371.30","id":836},{"Date":"2009-03-03","Open":"370.48","High":"372.58","Low":"360.62","Close":"361.01","Volume":"000","Adj Close":"361.01","id":837},{"Date":"2009-03-02","Open":"389.01","High":"389.01","Low":"367.80","Close":"367.80","Volume":"000","Adj Close":"367.80","id":838},{"Date":"2009-02-27","Open":"389.91","High":"397.64","Low":"386.69","Close":"389.02","Volume":"000","Adj Close":"389.02","id":839},{"Date":"2009-02-26","Open":"402.84","High":"406.69","Low":"392.68","Close":"392.95","Volume":"000","Adj Close":"392.95","id":840},{"Date":"2009-02-25","Open":"411.07","High":"411.07","Low":"395.45","Close":"401.44","Volume":"000","Adj Close":"401.44","id":841},{"Date":"2009-02-24","Open":"396.89","High":"413.17","Low":"396.89","Close":"412.48","Volume":"000","Adj Close":"412.48","id":842},{"Date":"2009-02-23","Open":"413.39","High":"414.80","Low":"394.58","Close":"394.58","Volume":"000","Adj Close":"394.58","id":843},{"Date":"2009-02-20","Open":"412.99","High":"415.41","Low":"402.65","Close":"410.96","Volume":"000","Adj Close":"410.96","id":844},{"Date":"2009-02-19","Open":"423.18","High":"429.32","Low":"416.71","Close":"416.71","Volume":"000","Adj Close":"416.71","id":845},{"Date":"2009-02-18","Open":"430.88","High":"431.61","Low":"422.08","Close":"423.18","Volume":"000","Adj Close":"423.18","id":846},{"Date":"2009-02-17","Open":"448.35","High":"448.35","Low":"428.90","Close":"428.90","Volume":"000","Adj Close":"428.90","id":847},{"Date":"2009-02-13","Open":"450.56","High":"456.19","Low":"447.01","Close":"448.36","Volume":"000","Adj Close":"448.36","id":848},{"Date":"2009-02-12","Open":"444.73","High":"451.42","Low":"435.59","Close":"450.42","Volume":"000","Adj Close":"450.42","id":849},{"Date":"2009-02-11","Open":"446.38","High":"451.77","Low":"442.07","Close":"447.95","Volume":"000","Adj Close":"447.95","id":850},{"Date":"2009-02-10","Open":"466.24","High":"470.53","Low":"445.68","Close":"445.77","Volume":"000","Adj Close":"445.77","id":851},{"Date":"2009-02-09","Open":"470.28","High":"471.19","Low":"463.50","Close":"467.94","Volume":"000","Adj Close":"467.94","id":852},{"Date":"2009-02-06","Open":"454.99","High":"471.53","Low":"454.52","Close":"470.70","Volume":"000","Adj Close":"470.70","id":853},{"Date":"2009-02-05","Open":"447.96","High":"459.93","Low":"443.32","Close":"455.08","Volume":"000","Adj Close":"455.08","id":854},{"Date":"2009-02-04","Open":"453.03","High":"461.11","Low":"446.73","Close":"448.48","Volume":"000","Adj Close":"448.48","id":855},{"Date":"2009-02-03","Open":"450.31","High":"455.26","Low":"445.81","Close":"452.90","Volume":"000","Adj Close":"452.90","id":856},{"Date":"2009-02-02","Open":"441.21","High":"451.27","Low":"437.22","Close":"449.61","Volume":"000","Adj Close":"449.61","id":857},{"Date":"2009-01-30","Open":"455.46","High":"459.39","Low":"442.43","Close":"443.53","Volume":"000","Adj Close":"443.53","id":858},{"Date":"2009-01-29","Open":"469.44","High":"469.44","Low":"453.24","Close":"453.24","Volume":"000","Adj Close":"453.24","id":859},{"Date":"2009-01-28","Open":"455.97","High":"474.47","Low":"455.97","Close":"473.02","Volume":"000","Adj Close":"473.02","id":860},{"Date":"2009-01-27","Open":"451.21","High":"458.02","Low":"449.21","Close":"455.58","Volume":"000","Adj Close":"455.58","id":861},{"Date":"2009-01-26","Open":"444.57","High":"458.82","Low":"443.59","Close":"450.06","Volume":"000","Adj Close":"450.06","id":862},{"Date":"2009-01-23","Open":"437.82","High":"449.84","Low":"431.26","Close":"444.36","Volume":"000","Adj Close":"444.36","id":863},{"Date":"2009-01-22","Open":"456.16","High":"456.16","Low":"435.54","Close":"442.85","Volume":"000","Adj Close":"442.85","id":864},{"Date":"2009-01-21","Open":"435.77","High":"457.40","Low":"431.96","Close":"456.76","Volume":"000","Adj Close":"456.76","id":865},{"Date":"2009-01-20","Open":"464.45","High":"464.45","Low":"433.65","Close":"433.65","Volume":"000","Adj Close":"433.65","id":866},{"Date":"2009-01-16","Open":"462.81","High":"467.72","Low":"451.77","Close":"466.45","Volume":"000","Adj Close":"466.45","id":867},{"Date":"2009-01-15","Open":"453.24","High":"464.97","Low":"439.55","Close":"462.62","Volume":"000","Adj Close":"462.62","id":868},{"Date":"2009-01-14","Open":"469.44","High":"469.44","Low":"452.69","Close":"453.17","Volume":"000","Adj Close":"453.17","id":869},{"Date":"2009-01-13","Open":"468.01","High":"476.23","Low":"466.05","Close":"473.79","Volume":"000","Adj Close":"473.79","id":870},{"Date":"2009-01-12","Open":"481.03","High":"481.03","Low":"466.75","Close":"468.80","Volume":"000","Adj Close":"468.80","id":871},{"Date":"2009-01-09","Open":"502.05","High":"502.13","Low":"480.96","Close":"481.30","Volume":"000","Adj Close":"481.30","id":872},{"Date":"2009-01-08","Open":"496.25","High":"502.01","Low":"492.52","Close":"502.01","Volume":"000","Adj Close":"502.01","id":873},{"Date":"2009-01-07","Open":"510.32","High":"510.32","Low":"492.36","Close":"497.10","Volume":"000","Adj Close":"497.10","id":874},{"Date":"2009-01-06","Open":"507.16","High":"519.00","Low":"507.16","Close":"514.71","Volume":"000","Adj Close":"514.71","id":875},{"Date":"2009-01-05","Open":"505.56","High":"508.23","Low":"496.01","Close":"505.03","Volume":"000","Adj Close":"505.03","id":876},{"Date":"2009-01-02","Open":"499.51","High":"508.45","Low":"494.74","Close":"505.84","Volume":"000","Adj Close":"505.84","id":877},{"Date":"2008-12-31","Open":"482.96","High":"503.26","Low":"482.69","Close":"499.45","Volume":"000","Adj Close":"499.45","id":878},{"Date":"2008-12-30","Open":"468.34","High":"482.77","Low":"468.23","Close":"482.77","Volume":"000","Adj Close":"482.77","id":879},{"Date":"2008-12-29","Open":"476.12","High":"476.18","Low":"461.02","Close":"466.15","Volume":"000","Adj Close":"466.15","id":880},{"Date":"2008-12-26","Open":"471.44","High":"476.81","Low":"469.59","Close":"476.77","Volume":"000","Adj Close":"476.77","id":881},{"Date":"2008-12-24","Open":"468.49","High":"471.69","Low":"464.81","Close":"470.49","Volume":"000","Adj Close":"470.49","id":882},{"Date":"2008-12-23","Open":"476.41","High":"480.23","Low":"466.07","Close":"468.64","Volume":"000","Adj Close":"468.64","id":883},{"Date":"2008-12-22","Open":"486.93","High":"486.93","Low":"460.84","Close":"475.07","Volume":"000","Adj Close":"475.07","id":884},{"Date":"2008-12-19","Open":"485.33","High":"497.53","Low":"481.45","Close":"486.26","Volume":"000","Adj Close":"486.26","id":885},{"Date":"2008-12-18","Open":"486.64","High":"493.81","Low":"473.03","Close":"479.17","Volume":"000","Adj Close":"479.17","id":886},{"Date":"2008-12-17","Open":"479.58","High":"492.47","Low":"475.15","Close":"486.59","Volume":"000","Adj Close":"486.59","id":887},{"Date":"2008-12-16","Open":"456.37","High":"482.85","Low":"456.32","Close":"482.85","Volume":"000","Adj Close":"482.85","id":888},{"Date":"2008-12-15","Open":"469.15","High":"470.94","Low":"445.80","Close":"452.57","Volume":"000","Adj Close":"452.57","id":889},{"Date":"2008-12-12","Open":"448.70","High":"468.43","Low":"440.71","Close":"468.43","Volume":"000","Adj Close":"468.43","id":890},{"Date":"2008-12-11","Open":"474.69","High":"476.36","Low":"447.43","Close":"451.21","Volume":"000","Adj Close":"451.21","id":891},{"Date":"2008-12-10","Open":"468.95","High":"481.72","Low":"467.60","Close":"476.40","Volume":"000","Adj Close":"476.40","id":892},{"Date":"2008-12-09","Open":"478.24","High":"491.78","Low":"462.81","Close":"465.71","Volume":"000","Adj Close":"465.71","id":893},{"Date":"2008-12-08","Open":"465.45","High":"483.66","Low":"465.31","Close":"481.38","Volume":"000","Adj Close":"481.38","id":894},{"Date":"2008-12-05","Open":"437.81","High":"461.09","Low":"423.70","Close":"461.09","Volume":"000","Adj Close":"461.09","id":895},{"Date":"2008-12-04","Open":"451.99","High":"461.97","Low":"432.40","Close":"439.53","Volume":"000","Adj Close":"439.53","id":896},{"Date":"2008-12-03","Open":"435.11","High":"456.48","Low":"430.86","Close":"453.76","Volume":"000","Adj Close":"453.76","id":897},{"Date":"2008-12-02","Open":"420.76","High":"441.83","Low":"419.78","Close":"441.82","Volume":"000","Adj Close":"441.82","id":898},{"Date":"2008-12-01","Open":"466.53","High":"466.54","Low":"415.99","Close":"417.07","Volume":"000","Adj Close":"417.07","id":899},{"Date":"2008-11-28","Open":"467.74","High":"473.14","Low":"461.56","Close":"473.14","Volume":"000","Adj Close":"473.14","id":900},{"Date":"2008-11-26","Open":"437.86","High":"468.86","Low":"433.58","Close":"468.86","Volume":"000","Adj Close":"468.86","id":901},{"Date":"2008-11-25","Open":"438.78","High":"443.18","Low":"426.71","Close":"443.18","Volume":"000","Adj Close":"443.18","id":902},{"Date":"2008-11-24","Open":"407.46","High":"438.98","Low":"407.46","Close":"436.80","Volume":"000","Adj Close":"436.80","id":903},{"Date":"2008-11-21","Open":"389.58","High":"406.75","Low":"371.30","Close":"406.54","Volume":"000","Adj Close":"406.54","id":904},{"Date":"2008-11-20","Open":"411.66","High":"417.35","Low":"384.58","Close":"385.31","Volume":"000","Adj Close":"385.31","id":905},{"Date":"2008-11-19","Open":"446.26","High":"448.81","Low":"412.38","Close":"412.38","Volume":"000","Adj Close":"412.38","id":906},{"Date":"2008-11-18","Open":"452.24","High":"458.15","Low":"431.46","Close":"447.51","Volume":"000","Adj Close":"447.51","id":907},{"Date":"2008-11-17","Open":"457.35","High":"463.96","Low":"449.39","Close":"451.30","Volume":"000","Adj Close":"451.30","id":908},{"Date":"2008-11-14","Open":"485.75","High":"486.44","Low":"456.15","Close":"456.52","Volume":"000","Adj Close":"456.52","id":909},{"Date":"2008-11-13","Open":"454.10","High":"491.71","Low":"433.35","Close":"491.23","Volume":"000","Adj Close":"491.23","id":910},{"Date":"2008-11-12","Open":"478.71","High":"480.09","Low":"452.80","Close":"452.80","Volume":"000","Adj Close":"452.80","id":911},{"Date":"2008-11-11","Open":"490.76","High":"497.43","Low":"480.82","Close":"482.29","Volume":"000","Adj Close":"482.29","id":912},{"Date":"2008-11-10","Open":"511.71","High":"515.19","Low":"490.06","Close":"493.10","Volume":"000","Adj Close":"493.10","id":913},{"Date":"2008-11-07","Open":"499.24","High":"509.06","Low":"494.26","Close":"505.79","Volume":"000","Adj Close":"505.79","id":914},{"Date":"2008-11-06","Open":"514.46","High":"514.56","Low":"495.84","Close":"495.84","Volume":"000","Adj Close":"495.84","id":915},{"Date":"2008-11-05","Open":"542.16","High":"542.84","Low":"513.58","Close":"514.64","Volume":"000","Adj Close":"514.64","id":916},{"Date":"2008-11-04","Open":"543.63","High":"551.02","Low":"534.85","Close":"545.97","Volume":"000","Adj Close":"545.97","id":917},{"Date":"2008-11-03","Open":"536.50","High":"544.62","Low":"534.65","Close":"538.50","Volume":"000","Adj Close":"538.50","id":918},{"Date":"2008-10-31","Open":"512.07","High":"539.58","Low":"506.33","Close":"537.52","Volume":"000","Adj Close":"537.52","id":919},{"Date":"2008-10-30","Open":"498.23","High":"514.18","Low":"496.44","Close":"514.18","Volume":"000","Adj Close":"514.18","id":920},{"Date":"2008-10-29","Open":"483.42","High":"506.03","Low":"480.31","Close":"490.88","Volume":"000","Adj Close":"490.88","id":921},{"Date":"2008-10-28","Open":"448.39","High":"482.72","Low":"441.92","Close":"482.55","Volume":"000","Adj Close":"482.55","id":922},{"Date":"2008-10-27","Open":"468.11","High":"474.33","Low":"448.40","Close":"448.40","Volume":"000","Adj Close":"448.40","id":923},{"Date":"2008-10-24","Open":"472.63","High":"480.72","Low":"461.62","Close":"471.12","Volume":"000","Adj Close":"471.12","id":924},{"Date":"2008-10-23","Open":"503.10","High":"507.56","Low":"468.29","Close":"489.92","Volume":"000","Adj Close":"489.92","id":925},{"Date":"2008-10-22","Open":"525.35","High":"525.35","Low":"494.75","Close":"501.97","Volume":"000","Adj Close":"501.97","id":926},{"Date":"2008-10-21","Open":"541.95","High":"545.31","Low":"529.73","Close":"530.65","Volume":"000","Adj Close":"530.65","id":927},{"Date":"2008-10-20","Open":"531.29","High":"546.84","Low":"526.83","Close":"546.84","Volume":"000","Adj Close":"546.84","id":928},{"Date":"2008-10-17","Open":"526.73","High":"552.70","Low":"518.56","Close":"526.43","Volume":"000","Adj Close":"526.43","id":929},{"Date":"2008-10-16","Open":"504.75","High":"537.02","Low":"484.96","Close":"536.57","Volume":"000","Adj Close":"536.57","id":930},{"Date":"2008-10-15","Open":"549.48","High":"551.80","Low":"502.07","Close":"502.11","Volume":"000","Adj Close":"502.11","id":931},{"Date":"2008-10-14","Open":"578.78","High":"584.70","Low":"540.23","Close":"554.65","Volume":"000","Adj Close":"554.65","id":932},{"Date":"2008-10-13","Open":"534.90","High":"570.89","Low":"534.70","Close":"570.89","Volume":"000","Adj Close":"570.89","id":933},{"Date":"2008-10-10","Open":"490.24","High":"526.39","Low":"467.92","Close":"522.48","Volume":"000","Adj Close":"522.48","id":934},{"Date":"2008-10-09","Open":"550.69","High":"558.11","Low":"499.20","Close":"499.20","Volume":"000","Adj Close":"499.20","id":935},{"Date":"2008-10-08","Open":"552.27","High":"569.10","Low":"537.00","Close":"546.57","Volume":"000","Adj Close":"546.57","id":936},{"Date":"2008-10-07","Open":"596.59","High":"602.23","Low":"558.75","Close":"558.95","Volume":"000","Adj Close":"558.95","id":937},{"Date":"2008-10-06","Open":"617.51","High":"617.51","Low":"566.30","Close":"595.91","Volume":"000","Adj Close":"595.91","id":938},{"Date":"2008-10-03","Open":"638.14","High":"656.47","Low":"619.40","Close":"619.40","Volume":"000","Adj Close":"619.40","id":939},{"Date":"2008-10-02","Open":"671.18","High":"671.18","Low":"636.37","Close":"637.67","Volume":"000","Adj Close":"637.67","id":940},{"Date":"2008-10-01","Open":"676.21","High":"676.21","Low":"664.89","Close":"671.59","Volume":"000","Adj Close":"671.59","id":941},{"Date":"2008-09-30","Open":"661.46","High":"681.84","Low":"657.17","Close":"679.58","Volume":"000","Adj Close":"679.58","id":942},{"Date":"2008-09-29","Open":"698.16","High":"698.91","Low":"657.72","Close":"657.72","Volume":"000","Adj Close":"657.72","id":943},{"Date":"2008-09-26","Open":"698.91","High":"705.52","Low":"691.19","Close":"704.79","Volume":"000","Adj Close":"704.79","id":944},{"Date":"2008-09-25","Open":"699.39","High":"713.00","Low":"699.39","Close":"705.74","Volume":"000","Adj Close":"705.74","id":945},{"Date":"2008-09-24","Open":"710.82","High":"713.84","Low":"697.77","Close":"697.77","Volume":"000","Adj Close":"697.77","id":946},{"Date":"2008-09-23","Open":"720.50","High":"724.66","Low":"709.19","Close":"709.19","Volume":"000","Adj Close":"709.19","id":947},{"Date":"2008-09-22","Open":"751.66","High":"751.66","Low":"720.36","Close":"720.44","Volume":"000","Adj Close":"720.44","id":948},{"Date":"2008-09-19","Open":"743.74","High":"761.78","Low":"740.11","Close":"753.74","Volume":"000","Adj Close":"753.74","id":949},{"Date":"2008-09-18","Open":"679.04","High":"723.68","Low":"672.81","Close":"723.68","Volume":"000","Adj Close":"723.68","id":950},{"Date":"2008-09-17","Open":"704.39","High":"706.08","Low":"676.22","Close":"676.38","Volume":"000","Adj Close":"676.38","id":951},{"Date":"2008-09-16","Open":"685.59","High":"710.65","Low":"679.24","Close":"710.65","Volume":"000","Adj Close":"710.65","id":952},{"Date":"2008-09-15","Open":"718.50","High":"718.50","Low":"689.76","Close":"689.76","Volume":"000","Adj Close":"689.76","id":953},{"Date":"2008-09-12","Open":"715.71","High":"723.58","Low":"711.33","Close":"720.26","Volume":"000","Adj Close":"720.26","id":954},{"Date":"2008-09-11","Open":"712.32","High":"719.19","Low":"700.49","Close":"719.00","Volume":"000","Adj Close":"719.00","id":955},{"Date":"2008-09-10","Open":"711.96","High":"721.83","Low":"705.28","Close":"717.16","Volume":"000","Adj Close":"717.16","id":956},{"Date":"2008-09-09","Open":"732.02","High":"738.11","Low":"707.29","Close":"707.29","Volume":"000","Adj Close":"707.29","id":957},{"Date":"2008-09-08","Open":"726.78","High":"739.92","Low":"722.90","Close":"732.86","Volume":"000","Adj Close":"732.86","id":958},{"Date":"2008-09-05","Open":"716.37","High":"721.49","Low":"702.98","Close":"718.85","Volume":"000","Adj Close":"718.85","id":959},{"Date":"2008-09-04","Open":"738.91","High":"738.91","Low":"716.40","Close":"718.62","Volume":"000","Adj Close":"718.62","id":960},{"Date":"2008-09-03","Open":"738.28","High":"747.59","Low":"735.42","Close":"741.91","Volume":"000","Adj Close":"741.91","id":961},{"Date":"2008-09-02","Open":"745.12","High":"754.97","Low":"731.57","Close":"738.51","Volume":"000","Adj Close":"738.51","id":962},{"Date":"2008-08-29","Open":"745.46","High":"745.60","Low":"737.14","Close":"739.50","Volume":"000","Adj Close":"739.50","id":963},{"Date":"2008-08-28","Open":"733.97","High":"747.79","Low":"733.97","Close":"747.79","Volume":"000","Adj Close":"747.79","id":964},{"Date":"2008-08-27","Open":"723.43","High":"735.55","Low":"723.29","Close":"732.95","Volume":"000","Adj Close":"732.95","id":965},{"Date":"2008-08-26","Open":"720.29","High":"726.41","Low":"716.65","Close":"723.51","Volume":"000","Adj Close":"723.51","id":966},{"Date":"2008-08-25","Open":"736.10","High":"736.10","Low":"718.06","Close":"720.54","Volume":"000","Adj Close":"720.54","id":967},{"Date":"2008-08-22","Open":"725.30","High":"738.78","Low":"725.30","Close":"737.60","Volume":"000","Adj Close":"737.60","id":968},{"Date":"2008-08-21","Open":"728.11","High":"729.85","Low":"722.46","Close":"725.25","Volume":"000","Adj Close":"725.25","id":969},{"Date":"2008-08-20","Open":"730.75","High":"738.57","Low":"724.83","Close":"731.60","Volume":"000","Adj Close":"731.60","id":970},{"Date":"2008-08-19","Open":"738.88","High":"739.04","Low":"726.90","Close":"730.03","Volume":"000","Adj Close":"730.03","id":971},{"Date":"2008-08-18","Open":"753.35","High":"754.41","Low":"737.95","Close":"741.97","Volume":"000","Adj Close":"741.97","id":972},{"Date":"2008-08-15","Open":"759.26","High":"764.38","Low":"746.93","Close":"753.37","Volume":"000","Adj Close":"753.37","id":973},{"Date":"2008-08-14","Open":"744.76","High":"756.92","Low":"743.56","Close":"754.38","Volume":"000","Adj Close":"754.38","id":974},{"Date":"2008-08-13","Open":"743.75","High":"750.51","Low":"737.11","Close":"747.69","Volume":"000","Adj Close":"747.69","id":975},{"Date":"2008-08-12","Open":"749.24","High":"750.12","Low":"742.21","Close":"744.94","Volume":"000","Adj Close":"744.94","id":976},{"Date":"2008-08-11","Open":"734.18","High":"757.10","Low":"732.67","Close":"751.06","Volume":"000","Adj Close":"751.06","id":977},{"Date":"2008-08-08","Open":"712.92","High":"735.09","Low":"711.19","Close":"734.30","Volume":"000","Adj Close":"734.30","id":978},{"Date":"2008-08-07","Open":"722.33","High":"724.27","Low":"711.76","Close":"713.41","Volume":"000","Adj Close":"713.41","id":979},{"Date":"2008-08-06","Open":"719.34","High":"727.71","Low":"714.46","Close":"725.90","Volume":"000","Adj Close":"725.90","id":980},{"Date":"2008-08-05","Open":"707.32","High":"721.26","Low":"707.31","Close":"721.04","Volume":"000","Adj Close":"721.04","id":981},{"Date":"2008-08-04","Open":"715.56","High":"715.56","Low":"700.18","Close":"704.14","Volume":"000","Adj Close":"704.14","id":982},{"Date":"2008-08-01","Open":"714.92","High":"718.45","Low":"706.25","Close":"716.16","Volume":"000","Adj Close":"716.16","id":983},{"Date":"2008-07-31","Open":"715.08","High":"720.88","Low":"711.23","Close":"714.52","Volume":"000","Adj Close":"714.52","id":984},{"Date":"2008-07-30","Open":"716.50","High":"721.68","Low":"708.88","Close":"718.86","Volume":"000","Adj Close":"718.86","id":985},{"Date":"2008-07-29","Open":"696.99","High":"715.35","Low":"696.99","Close":"714.55","Volume":"000","Adj Close":"714.55","id":986},{"Date":"2008-07-28","Open":"710.33","High":"710.33","Low":"694.17","Close":"696.11","Volume":"000","Adj Close":"696.11","id":987},{"Date":"2008-07-25","Open":"704.73","High":"715.47","Low":"704.10","Close":"710.34","Volume":"000","Adj Close":"710.34","id":988},{"Date":"2008-07-24","Open":"720.46","High":"720.64","Low":"700.85","Close":"702.39","Volume":"000","Adj Close":"702.39","id":989},{"Date":"2008-07-23","Open":"716.54","High":"726.27","Low":"714.71","Close":"719.19","Volume":"000","Adj Close":"719.19","id":990},{"Date":"2008-07-22","Open":"695.49","High":"716.82","Low":"691.66","Close":"716.82","Volume":"000","Adj Close":"716.82","id":991},{"Date":"2008-07-21","Open":"694.71","High":"698.83","Low":"692.32","Close":"697.63","Volume":"000","Adj Close":"697.63","id":992},{"Date":"2008-07-18","Open":"696.95","High":"697.27","Low":"688.25","Close":"693.08","Volume":"000","Adj Close":"693.08","id":993},{"Date":"2008-07-17","Open":"687.76","High":"696.83","Low":"683.48","Close":"696.63","Volume":"000","Adj Close":"696.63","id":994},{"Date":"2008-07-16","Open":"663.52","High":"686.75","Low":"660.50","Close":"686.75","Volume":"000","Adj Close":"686.75","id":995},{"Date":"2008-07-15","Open":"661.76","High":"673.76","Low":"647.37","Close":"662.35","Volume":"000","Adj Close":"662.35","id":996},{"Date":"2008-07-14","Open":"677.23","High":"680.62","Low":"661.53","Close":"664.50","Volume":"000","Adj Close":"664.50","id":997},{"Date":"2008-07-11","Open":"666.86","High":"678.55","Low":"659.43","Close":"674.95","Volume":"000","Adj Close":"674.95","id":998},{"Date":"2008-07-10","Open":"663.18","High":"675.67","Low":"661.97","Close":"670.44","Volume":"000","Adj Close":"670.44","id":999},{"Date":"2008-07-09","Open":"682.98","High":"684.29","Low":"663.52","Close":"663.75","Volume":"000","Adj Close":"663.75","id":1000},{"Date":"2008-07-08","Open":"659.10","High":"682.72","Low":"655.11","Close":"682.72","Volume":"000","Adj Close":"682.72","id":1001},{"Date":"2008-07-07","Open":"665.72","High":"671.93","Low":"651.92","Close":"658.26","Volume":"000","Adj Close":"658.26","id":1002},{"Date":"2008-07-03","Open":"672.76","High":"673.59","Low":"660.93","Close":"665.78","Volume":"000","Adj Close":"665.78","id":1003},{"Date":"2008-07-02","Open":"691.49","High":"694.16","Low":"672.03","Close":"672.34","Volume":"000","Adj Close":"672.34","id":1004},{"Date":"2008-07-01","Open":"686.77","High":"691.59","Low":"676.47","Close":"691.59","Volume":"000","Adj Close":"691.59","id":1005},{"Date":"2008-06-30","Open":"697.85","High":"701.26","Low":"689.66","Close":"689.66","Volume":"000","Adj Close":"689.66","id":1006},{"Date":"2008-06-27","Open":"697.87","High":"701.13","Low":"692.14","Close":"698.14","Volume":"000","Adj Close":"698.14","id":1007},{"Date":"2008-06-26","Open":"711.88","High":"711.88","Low":"696.47","Close":"698.42","Volume":"000","Adj Close":"698.42","id":1008},{"Date":"2008-06-25","Open":"708.21","High":"720.25","Low":"708.21","Close":"716.30","Volume":"000","Adj Close":"716.30","id":1009},{"Date":"2008-06-24","Open":"718.25","High":"718.42","Low":"707.20","Close":"707.92","Volume":"000","Adj Close":"707.92","id":1010},{"Date":"2008-06-23","Open":"727.35","High":"728.71","Low":"719.34","Close":"719.81","Volume":"000","Adj Close":"719.81","id":1011},{"Date":"2008-06-20","Open":"735.92","High":"735.92","Low":"719.49","Close":"725.73","Volume":"000","Adj Close":"725.73","id":1012},{"Date":"2008-06-19","Open":"730.41","High":"737.84","Low":"727.96","Close":"737.83","Volume":"000","Adj Close":"737.83","id":1013},{"Date":"2008-06-18","Open":"735.66","High":"735.66","Low":"726.06","Close":"730.71","Volume":"000","Adj Close":"730.71","id":1014},{"Date":"2008-06-17","Open":"741.18","High":"742.81","Low":"736.31","Close":"736.57","Volume":"000","Adj Close":"736.57","id":1015},{"Date":"2008-06-16","Open":"733.16","High":"740.94","Low":"730.86","Close":"740.74","Volume":"000","Adj Close":"740.74","id":1016},{"Date":"2008-06-13","Open":"723.01","High":"733.61","Low":"723.01","Close":"733.61","Volume":"000","Adj Close":"733.61","id":1017},{"Date":"2008-06-12","Open":"718.15","High":"730.39","Low":"717.44","Close":"719.84","Volume":"000","Adj Close":"719.84","id":1018},{"Date":"2008-06-11","Open":"731.70","High":"732.03","Low":"717.88","Close":"717.88","Volume":"000","Adj Close":"717.88","id":1019},{"Date":"2008-06-10","Open":"732.31","High":"736.49","Low":"728.68","Close":"732.62","Volume":"000","Adj Close":"732.62","id":1020},{"Date":"2008-06-09","Open":"740.89","High":"743.44","Low":"729.37","Close":"735.25","Volume":"000","Adj Close":"735.25","id":1021},{"Date":"2008-06-06","Open":"759.93","High":"759.93","Low":"740.37","Close":"740.37","Volume":"000","Adj Close":"740.37","id":1022},{"Date":"2008-06-05","Open":"743.93","High":"763.27","Low":"743.93","Close":"763.27","Volume":"000","Adj Close":"763.27","id":1023},{"Date":"2008-06-04","Open":"737.23","High":"749.78","Low":"735.27","Close":"743.71","Volume":"000","Adj Close":"743.71","id":1024},{"Date":"2008-06-03","Open":"741.99","High":"746.61","Low":"732.12","Close":"739.00","Volume":"000","Adj Close":"739.00","id":1025},{"Date":"2008-06-02","Open":"747.48","High":"748.00","Low":"733.67","Close":"741.02","Volume":"000","Adj Close":"741.02","id":1026},{"Date":"2008-05-30","Open":"745.78","High":"749.25","Low":"742.93","Close":"748.28","Volume":"000","Adj Close":"748.28","id":1027},{"Date":"2008-05-29","Open":"737.68","High":"750.69","Low":"737.03","Close":"745.55","Volume":"000","Adj Close":"745.55","id":1028},{"Date":"2008-05-28","Open":"735.69","High":"738.46","Low":"730.83","Close":"738.46","Volume":"000","Adj Close":"738.46","id":1029},{"Date":"2008-05-27","Open":"724.94","High":"734.49","Low":"724.89","Close":"734.39","Volume":"000","Adj Close":"734.39","id":1030},{"Date":"2008-05-23","Open":"731.03","High":"731.03","Low":"719.37","Close":"724.10","Volume":"000","Adj Close":"724.10","id":1031},{"Date":"2008-05-22","Open":"728.31","High":"736.11","Low":"728.24","Close":"733.01","Volume":"000","Adj Close":"733.01","id":1032},{"Date":"2008-05-21","Open":"736.62","High":"742.57","Low":"724.33","Close":"727.11","Volume":"000","Adj Close":"727.11","id":1033},{"Date":"2008-05-20","Open":"736.81","High":"737.12","Low":"730.44","Close":"735.64","Volume":"000","Adj Close":"735.64","id":1034},{"Date":"2008-05-19","Open":"741.02","High":"747.99","Low":"736.35","Close":"738.45","Volume":"000","Adj Close":"738.45","id":1035},{"Date":"2008-05-16","Open":"745.75","High":"745.75","Low":"732.87","Close":"741.17","Volume":"000","Adj Close":"741.17","id":1036},{"Date":"2008-05-15","Open":"736.33","High":"743.79","Low":"733.38","Close":"743.38","Volume":"000","Adj Close":"743.38","id":1037},{"Date":"2008-05-14","Open":"737.26","High":"744.34","Low":"735.35","Close":"736.07","Volume":"000","Adj Close":"736.07","id":1038},{"Date":"2008-05-13","Open":"733.22","High":"737.44","Low":"729.36","Close":"736.85","Volume":"000","Adj Close":"736.85","id":1039},{"Date":"2008-05-12","Open":"721.46","High":"733.64","Low":"720.15","Close":"733.23","Volume":"000","Adj Close":"733.23","id":1040},{"Date":"2008-05-09","Open":"716.66","High":"721.63","Low":"714.01","Close":"720.05","Volume":"000","Adj Close":"720.05","id":1041},{"Date":"2008-05-08","Open":"718.06","High":"720.86","Low":"714.05","Close":"719.55","Volume":"000","Adj Close":"719.55","id":1042},{"Date":"2008-05-07","Open":"730.12","High":"733.49","Low":"715.36","Close":"716.21","Volume":"000","Adj Close":"716.21","id":1043},{"Date":"2008-05-06","Open":"722.79","High":"731.62","Low":"719.13","Close":"729.79","Volume":"000","Adj Close":"729.79","id":1044},{"Date":"2008-05-05","Open":"727.99","High":"727.99","Low":"721.27","Close":"724.35","Volume":"000","Adj Close":"724.35","id":1045},{"Date":"2008-05-02","Open":"729.82","High":"735.79","Low":"724.78","Close":"725.74","Volume":"000","Adj Close":"725.74","id":1046},{"Date":"2008-05-01","Open":"715.54","High":"729.75","Low":"714.74","Close":"729.75","Volume":"000","Adj Close":"729.75","id":1047},{"Date":"2008-04-30","Open":"719.80","High":"726.77","Low":"713.64","Close":"716.18","Volume":"000","Adj Close":"716.18","id":1048},{"Date":"2008-04-29","Open":"724.96","High":"724.96","Low":"715.33","Close":"718.93","Volume":"000","Adj Close":"718.93","id":1049},{"Date":"2008-04-28","Open":"721.18","High":"728.44","Low":"718.35","Close":"725.37","Volume":"000","Adj Close":"725.37","id":1050},{"Date":"2008-04-25","Open":"718.03","High":"723.84","Low":"710.68","Close":"721.88","Volume":"000","Adj Close":"721.88","id":1051},{"Date":"2008-04-24","Open":"708.29","High":"720.88","Low":"698.95","Close":"717.07","Volume":"000","Adj Close":"717.07","id":1052},{"Date":"2008-04-23","Open":"705.46","High":"711.13","Low":"701.69","Close":"708.11","Volume":"000","Adj Close":"708.11","id":1053},{"Date":"2008-04-22","Open":"715.98","High":"715.98","Low":"697.80","Close":"703.71","Volume":"000","Adj Close":"703.71","id":1054},{"Date":"2008-04-21","Open":"718.95","High":"719.48","Low":"714.74","Close":"718.00","Volume":"000","Adj Close":"718.00","id":1055},{"Date":"2008-04-18","Open":"712.93","High":"723.86","Low":"712.93","Close":"721.07","Volume":"000","Adj Close":"721.07","id":1056},{"Date":"2008-04-17","Open":"711.87","High":"712.06","Low":"704.02","Close":"708.00","Volume":"000","Adj Close":"708.00","id":1057},{"Date":"2008-04-16","Open":"695.55","High":"713.39","Low":"695.54","Close":"713.39","Volume":"000","Adj Close":"713.39","id":1058},{"Date":"2008-04-15","Open":"687.58","High":"692.26","Low":"684.88","Close":"692.06","Volume":"000","Adj Close":"692.06","id":1059},{"Date":"2008-04-14","Open":"687.36","High":"693.83","Low":"684.96","Close":"686.07","Volume":"000","Adj Close":"686.07","id":1060},{"Date":"2008-04-11","Open":"703.75","High":"704.12","Low":"686.69","Close":"688.16","Volume":"000","Adj Close":"688.16","id":1061},{"Date":"2008-04-10","Open":"698.50","High":"710.39","Low":"696.57","Close":"707.42","Volume":"000","Adj Close":"707.42","id":1062},{"Date":"2008-04-09","Open":"711.99","High":"714.43","Low":"697.10","Close":"698.38","Volume":"000","Adj Close":"698.38","id":1063},{"Date":"2008-04-08","Open":"711.11","High":"714.36","Low":"707.39","Close":"711.92","Volume":"000","Adj Close":"711.92","id":1064},{"Date":"2008-04-07","Open":"716.50","High":"720.04","Low":"710.67","Close":"712.68","Volume":"000","Adj Close":"712.68","id":1065},{"Date":"2008-04-04","Open":"714.68","High":"720.49","Low":"709.23","Close":"713.73","Volume":"000","Adj Close":"713.73","id":1066},{"Date":"2008-04-03","Open":"709.95","High":"716.28","Low":"706.29","Close":"713.57","Volume":"000","Adj Close":"713.57","id":1067},{"Date":"2008-04-02","Open":"710.54","High":"716.67","Low":"706.35","Close":"712.27","Volume":"000","Adj Close":"712.27","id":1068},{"Date":"2008-04-01","Open":"692.02","High":"710.65","Low":"692.01","Close":"710.65","Volume":"000","Adj Close":"710.65","id":1069},{"Date":"2008-03-31","Open":"683.51","High":"693.86","Low":"681.85","Close":"687.97","Volume":"000","Adj Close":"687.97","id":1070},{"Date":"2008-03-28","Open":"693.38","High":"695.32","Low":"682.48","Close":"683.18","Volume":"000","Adj Close":"683.18","id":1071},{"Date":"2008-03-27","Open":"702.54","High":"703.83","Low":"692.29","Close":"692.39","Volume":"000","Adj Close":"692.39","id":1072},{"Date":"2008-03-26","Open":"704.49","High":"704.49","Low":"696.11","Close":"702.11","Volume":"000","Adj Close":"702.11","id":1073},{"Date":"2008-03-25","Open":"701.60","High":"705.99","Low":"696.66","Close":"705.27","Volume":"000","Adj Close":"705.27","id":1074},{"Date":"2008-03-24","Open":"682.72","High":"705.12","Low":"682.72","Close":"701.28","Volume":"000","Adj Close":"701.28","id":1075},{"Date":"2008-03-20","Open":"669.59","High":"682.14","Low":"665.36","Close":"681.42","Volume":"000","Adj Close":"681.42","id":1076},{"Date":"2008-03-19","Open":"684.03","High":"689.49","Low":"664.13","Close":"664.13","Volume":"000","Adj Close":"664.13","id":1077},{"Date":"2008-03-18","Open":"650.97","High":"682.10","Low":"650.97","Close":"681.93","Volume":"000","Adj Close":"681.93","id":1078},{"Date":"2008-03-17","Open":"654.90","High":"659.86","Low":"645.69","Close":"650.48","Volume":"000","Adj Close":"650.48","id":1079},{"Date":"2008-03-14","Open":"681.77","High":"681.94","Low":"655.69","Close":"662.90","Volume":"000","Adj Close":"662.90","id":1080},{"Date":"2008-03-13","Open":"662.73","High":"680.94","Low":"654.37","Close":"679.71","Volume":"000","Adj Close":"679.71","id":1081},{"Date":"2008-03-12","Open":"673.87","High":"681.21","Low":"666.96","Close":"667.31","Volume":"000","Adj Close":"667.31","id":1082},{"Date":"2008-03-11","Open":"647.74","High":"673.81","Low":"647.74","Close":"673.81","Volume":"000","Adj Close":"673.81","id":1083},{"Date":"2008-03-10","Open":"660.72","High":"660.76","Low":"643.28","Close":"643.97","Volume":"000","Adj Close":"643.97","id":1084},{"Date":"2008-03-07","Open":"659.30","High":"669.27","Low":"654.62","Close":"660.11","Volume":"000","Adj Close":"660.11","id":1085},{"Date":"2008-03-06","Open":"682.12","High":"682.45","Low":"662.58","Close":"662.78","Volume":"000","Adj Close":"662.78","id":1086},{"Date":"2008-03-05","Open":"682.85","High":"688.26","Low":"677.22","Close":"683.74","Volume":"000","Adj Close":"683.74","id":1087},{"Date":"2008-03-04","Open":"680.89","High":"684.19","Low":"670.59","Close":"680.98","Volume":"000","Adj Close":"680.98","id":1088},{"Date":"2008-03-03","Open":"686.05","High":"689.13","Low":"675.13","Close":"684.22","Volume":"000","Adj Close":"684.22","id":1089},{"Date":"2008-02-29","Open":"702.02","High":"702.02","Low":"683.82","Close":"686.18","Volume":"000","Adj Close":"686.18","id":1090},{"Date":"2008-02-28","Open":"714.95","High":"715.25","Low":"702.63","Close":"705.72","Volume":"000","Adj Close":"705.72","id":1091},{"Date":"2008-02-27","Open":"714.60","High":"723.93","Low":"710.54","Close":"716.44","Volume":"000","Adj Close":"716.44","id":1092},{"Date":"2008-02-26","Open":"710.33","High":"723.83","Low":"707.07","Close":"717.32","Volume":"000","Adj Close":"717.32","id":1093},{"Date":"2008-02-25","Open":"695.84","High":"712.07","Low":"693.06","Close":"710.46","Volume":"000","Adj Close":"710.46","id":1094},{"Date":"2008-02-22","Open":"696.83","High":"697.17","Low":"683.54","Close":"695.43","Volume":"000","Adj Close":"695.43","id":1095},{"Date":"2008-02-21","Open":"712.41","High":"719.01","Low":"695.13","Close":"696.28","Volume":"000","Adj Close":"696.28","id":1096},{"Date":"2008-02-20","Open":"701.66","High":"710.90","Low":"695.36","Close":"710.02","Volume":"000","Adj Close":"710.02","id":1097},{"Date":"2008-02-19","Open":"705.74","High":"710.48","Low":"699.35","Close":"702.34","Volume":"000","Adj Close":"702.34","id":1098},{"Date":"2008-02-15","Open":"703.71","High":"703.71","Low":"694.81","Close":"701.52","Volume":"000","Adj Close":"701.52","id":1099},{"Date":"2008-02-14","Open":"722.75","High":"722.83","Low":"703.47","Close":"705.32","Volume":"000","Adj Close":"705.32","id":1100},{"Date":"2008-02-13","Open":"709.13","High":"721.93","Low":"709.13","Close":"721.93","Volume":"000","Adj Close":"721.93","id":1101},{"Date":"2008-02-12","Open":"702.00","High":"712.58","Low":"700.82","Close":"705.48","Volume":"000","Adj Close":"705.48","id":1102},{"Date":"2008-02-11","Open":"699.15","High":"704.14","Low":"690.60","Close":"699.75","Volume":"000","Adj Close":"699.75","id":1103},{"Date":"2008-02-08","Open":"702.37","High":"708.42","Low":"693.36","Close":"698.90","Volume":"000","Adj Close":"698.90","id":1104},{"Date":"2008-02-07","Open":"690.96","High":"707.09","Low":"688.20","Close":"702.78","Volume":"000","Adj Close":"702.78","id":1105},{"Date":"2008-02-06","Open":"704.79","High":"711.10","Low":"691.61","Close":"692.49","Volume":"000","Adj Close":"692.49","id":1106},{"Date":"2008-02-05","Open":"721.80","High":"721.80","Low":"701.58","Close":"701.58","Volume":"000","Adj Close":"701.58","id":1107},{"Date":"2008-02-04","Open":"730.69","High":"731.13","Low":"720.73","Close":"723.46","Volume":"000","Adj Close":"723.46","id":1108},{"Date":"2008-02-01","Open":"714.92","High":"731.24","Low":"713.82","Close":"730.50","Volume":"000","Adj Close":"730.50","id":1109},{"Date":"2008-01-31","Open":"691.01","High":"718.25","Low":"686.54","Close":"713.30","Volume":"000","Adj Close":"713.30","id":1110},{"Date":"2008-01-30","Open":"705.10","High":"715.71","Low":"695.07","Close":"695.49","Volume":"000","Adj Close":"695.49","id":1111},{"Date":"2008-01-29","Open":"704.25","High":"706.44","Low":"695.35","Close":"705.20","Volume":"000","Adj Close":"705.20","id":1112},{"Date":"2008-01-28","Open":"687.74","High":"702.39","Low":"680.94","Close":"702.39","Volume":"000","Adj Close":"702.39","id":1113},{"Date":"2008-01-25","Open":"697.33","High":"703.28","Low":"684.62","Close":"688.60","Volume":"000","Adj Close":"688.60","id":1114},{"Date":"2008-01-24","Open":"695.28","High":"704.06","Low":"686.68","Close":"692.72","Volume":"000","Adj Close":"692.72","id":1115},{"Date":"2008-01-23","Open":"671.20","High":"693.75","Low":"654.72","Close":"693.43","Volume":"000","Adj Close":"693.43","id":1116},{"Date":"2008-01-22","Open":"658.85","High":"683.23","Low":"650.00","Close":"671.57","Volume":"000","Adj Close":"671.57","id":1117},{"Date":"2008-01-18","Open":"680.42","High":"689.83","Low":"666.62","Close":"673.18","Volume":"000","Adj Close":"673.18","id":1118},{"Date":"2008-01-17","Open":"700.92","High":"703.56","Low":"680.13","Close":"680.57","Volume":"000","Adj Close":"680.57","id":1119},{"Date":"2008-01-16","Open":"695.58","High":"709.57","Low":"690.38","Close":"699.91","Volume":"000","Adj Close":"699.91","id":1120},{"Date":"2008-01-15","Open":"707.39","High":"707.39","Low":"694.51","Close":"697.43","Volume":"000","Adj Close":"697.43","id":1121},{"Date":"2008-01-14","Open":"706.53","High":"714.49","Low":"706.53","Close":"712.48","Volume":"000","Adj Close":"712.48","id":1122},{"Date":"2008-01-11","Open":"719.49","High":"719.49","Low":"703.20","Close":"704.65","Volume":"000","Adj Close":"704.65","id":1123},{"Date":"2008-01-10","Open":"708.29","High":"725.64","Low":"702.67","Close":"720.21","Volume":"000","Adj Close":"720.21","id":1124},{"Date":"2008-01-09","Open":"704.50","High":"712.43","Low":"689.92","Close":"712.12","Volume":"000","Adj Close":"712.12","id":1125},{"Date":"2008-01-08","Open":"724.52","High":"735.24","Low":"704.61","Close":"704.86","Volume":"000","Adj Close":"704.86","id":1126},{"Date":"2008-01-07","Open":"723.62","High":"730.93","Low":"714.30","Close":"723.95","Volume":"000","Adj Close":"723.95","id":1127},{"Date":"2008-01-04","Open":"741.30","High":"741.30","Low":"720.39","Close":"721.60","Volume":"000","Adj Close":"721.60","id":1128},{"Date":"2008-01-03","Open":"754.95","High":"758.89","Low":"744.43","Close":"745.01","Volume":"000","Adj Close":"745.01","id":1129},{"Date":"2008-01-02","Open":"765.90","High":"768.46","Low":"749.95","Close":"753.55","Volume":"000","Adj Close":"753.55","id":1130},{"Date":"2007-12-31","Open":"770.46","High":"770.90","Low":"760.20","Close":"766.03","Volume":"000","Adj Close":"766.03","id":1131},{"Date":"2007-12-28","Open":"777.29","High":"782.35","Low":"771.32","Close":"771.76","Volume":"000","Adj Close":"771.76","id":1132},{"Date":"2007-12-27","Open":"795.57","High":"795.66","Low":"773.51","Close":"773.51","Volume":"000","Adj Close":"773.51","id":1133},{"Date":"2007-12-26","Open":"791.97","High":"799.57","Low":"788.60","Close":"797.03","Volume":"000","Adj Close":"797.03","id":1134},{"Date":"2007-12-24","Open":"785.88","High":"794.39","Low":"785.88","Close":"794.39","Volume":"000","Adj Close":"794.39","id":1135},{"Date":"2007-12-21","Open":"774.40","High":"785.61","Low":"774.33","Close":"785.60","Volume":"000","Adj Close":"785.60","id":1136},{"Date":"2007-12-20","Open":"759.26","High":"767.54","Low":"750.65","Close":"767.54","Volume":"000","Adj Close":"767.54","id":1137},{"Date":"2007-12-19","Open":"753.37","High":"758.32","Low":"749.36","Close":"756.13","Volume":"000","Adj Close":"756.13","id":1138},{"Date":"2007-12-18","Open":"739.36","High":"754.73","Low":"735.85","Close":"754.06","Volume":"000","Adj Close":"754.06","id":1139},{"Date":"2007-12-17","Open":"751.28","High":"751.47","Low":"739.06","Close":"739.06","Volume":"000","Adj Close":"739.06","id":1140},{"Date":"2007-12-14","Open":"765.60","High":"769.70","Low":"753.59","Close":"753.93","Volume":"000","Adj Close":"753.93","id":1141},{"Date":"2007-12-13","Open":"768.11","High":"770.25","Low":"759.20","Close":"769.46","Volume":"000","Adj Close":"769.46","id":1142},{"Date":"2007-12-12","Open":"771.52","High":"787.34","Low":"763.57","Close":"771.71","Volume":"000","Adj Close":"771.71","id":1143},{"Date":"2007-12-11","Open":"792.49","High":"796.34","Low":"765.78","Close":"766.27","Volume":"000","Adj Close":"766.27","id":1144},{"Date":"2007-12-10","Open":"786.84","High":"794.31","Low":"785.03","Close":"791.20","Volume":"000","Adj Close":"791.20","id":1145},{"Date":"2007-12-07","Open":"787.13","High":"787.30","Low":"781.97","Close":"785.52","Volume":"000","Adj Close":"785.52","id":1146},{"Date":"2007-12-06","Open":"764.92","High":"786.95","Low":"764.92","Close":"786.95","Volume":"000","Adj Close":"786.95","id":1147},{"Date":"2007-12-05","Open":"758.16","High":"767.67","Low":"758.10","Close":"765.64","Volume":"000","Adj Close":"765.64","id":1148},{"Date":"2007-12-04","Open":"757.15","High":"757.56","Low":"749.48","Close":"752.06","Volume":"000","Adj Close":"752.06","id":1149},{"Date":"2007-12-03","Open":"768.20","High":"769.27","Low":"759.79","Close":"759.97","Volume":"000","Adj Close":"759.97","id":1150},{"Date":"2007-11-30","Open":"771.29","High":"780.04","Low":"764.63","Close":"767.77","Volume":"000","Adj Close":"767.77","id":1151},{"Date":"2007-11-29","Open":"769.48","High":"771.34","Low":"762.20","Close":"766.06","Volume":"000","Adj Close":"766.06","id":1152},{"Date":"2007-11-28","Open":"747.51","High":"770.61","Low":"747.47","Close":"770.04","Volume":"000","Adj Close":"770.04","id":1153},{"Date":"2007-11-27","Open":"736.37","High":"745.59","Low":"734.45","Close":"743.27","Volume":"000","Adj Close":"743.27","id":1154},{"Date":"2007-11-26","Open":"755.52","High":"757.64","Low":"734.49","Close":"735.07","Volume":"000","Adj Close":"735.07","id":1155},{"Date":"2007-11-23","Open":"743.48","High":"759.46","Low":"743.48","Close":"755.03","Volume":"000","Adj Close":"755.03","id":1156},{"Date":"2007-11-21","Open":"747.22","High":"748.75","Low":"736.05","Close":"740.30","Volume":"000","Adj Close":"740.30","id":1157},{"Date":"2007-11-20","Open":"750.77","High":"757.28","Low":"736.63","Close":"749.33","Volume":"000","Adj Close":"749.33","id":1158},{"Date":"2007-11-19","Open":"765.22","High":"765.22","Low":"747.07","Close":"750.33","Volume":"000","Adj Close":"750.33","id":1159},{"Date":"2007-11-16","Open":"772.20","High":"773.44","Low":"759.25","Close":"769.50","Volume":"000","Adj Close":"769.50","id":1160},{"Date":"2007-11-15","Open":"782.11","High":"782.11","Low":"765.80","Close":"771.60","Volume":"000","Adj Close":"771.60","id":1161},{"Date":"2007-11-14","Open":"791.57","High":"794.25","Low":"779.74","Close":"782.47","Volume":"000","Adj Close":"782.47","id":1162},{"Date":"2007-11-13","Open":"770.78","High":"789.76","Low":"770.78","Close":"789.15","Volume":"000","Adj Close":"789.15","id":1163},{"Date":"2007-11-12","Open":"771.77","High":"783.13","Low":"765.57","Close":"767.09","Volume":"000","Adj Close":"767.09","id":1164},{"Date":"2007-11-09","Open":"779.42","High":"779.48","Low":"765.06","Close":"772.38","Volume":"000","Adj Close":"772.38","id":1165},{"Date":"2007-11-08","Open":"778.48","High":"782.45","Low":"762.38","Close":"780.90","Volume":"000","Adj Close":"780.90","id":1166},{"Date":"2007-11-07","Open":"796.00","High":"796.00","Low":"775.55","Close":"775.96","Volume":"000","Adj Close":"775.96","id":1167},{"Date":"2007-11-06","Open":"790.98","High":"802.26","Low":"784.26","Close":"801.77","Volume":"000","Adj Close":"801.77","id":1168},{"Date":"2007-11-05","Open":"797.77","High":"797.77","Low":"784.07","Close":"790.43","Volume":"000","Adj Close":"790.43","id":1169},{"Date":"2007-11-02","Open":"799.49","High":"801.92","Low":"787.65","Close":"797.78","Volume":"000","Adj Close":"797.78","id":1170},{"Date":"2007-11-01","Open":"822.88","High":"822.88","Low":"794.00","Close":"795.18","Volume":"000","Adj Close":"795.18","id":1171},{"Date":"2007-10-31","Open":"817.89","High":"830.39","Low":"815.17","Close":"828.02","Volume":"000","Adj Close":"828.02","id":1172},{"Date":"2007-10-30","Open":"820.00","High":"821.86","Low":"814.02","Close":"816.15","Volume":"000","Adj Close":"816.15","id":1173},{"Date":"2007-10-29","Open":"822.80","High":"826.91","Low":"818.07","Close":"821.72","Volume":"000","Adj Close":"821.72","id":1174},{"Date":"2007-10-26","Open":"811.31","High":"821.43","Low":"808.76","Close":"821.39","Volume":"000","Adj Close":"821.39","id":1175},{"Date":"2007-10-25","Open":"811.22","High":"817.51","Low":"800.07","Close":"806.11","Volume":"000","Adj Close":"806.11","id":1176},{"Date":"2007-10-24","Open":"814.37","High":"814.51","Low":"795.60","Close":"810.85","Volume":"000","Adj Close":"810.85","id":1177},{"Date":"2007-10-23","Open":"813.64","High":"818.54","Low":"805.99","Close":"818.53","Volume":"000","Adj Close":"818.53","id":1178},{"Date":"2007-10-22","Open":"794.81","High":"812.14","Low":"788.66","Close":"810.08","Volume":"000","Adj Close":"810.08","id":1179},{"Date":"2007-10-19","Open":"825.03","High":"825.03","Low":"798.17","Close":"798.79","Volume":"000","Adj Close":"798.79","id":1180},{"Date":"2007-10-18","Open":"824.74","High":"826.78","Low":"817.81","Close":"825.03","Volume":"000","Adj Close":"825.03","id":1181},{"Date":"2007-10-17","Open":"828.10","High":"832.19","Low":"815.14","Close":"824.89","Volume":"000","Adj Close":"824.89","id":1182},{"Date":"2007-10-16","Open":"827.74","High":"828.53","Low":"822.71","Close":"823.35","Volume":"000","Adj Close":"823.35","id":1183},{"Date":"2007-10-15","Open":"841.12","High":"842.15","Low":"824.40","Close":"829.36","Volume":"000","Adj Close":"829.36","id":1184},{"Date":"2007-10-12","Open":"834.90","High":"843.78","Low":"834.90","Close":"841.17","Volume":"000","Adj Close":"841.17","id":1185},{"Date":"2007-10-11","Open":"847.17","High":"852.06","Low":"830.98","Close":"834.98","Volume":"000","Adj Close":"834.98","id":1186},{"Date":"2007-10-10","Open":"845.06","High":"845.65","Low":"838.96","Close":"845.19","Volume":"000","Adj Close":"845.19","id":1187},{"Date":"2007-10-09","Open":"841.31","High":"846.62","Low":"837.43","Close":"845.72","Volume":"000","Adj Close":"845.72","id":1188},{"Date":"2007-10-08","Open":"844.02","High":"845.29","Low":"836.94","Close":"840.14","Volume":"000","Adj Close":"840.14","id":1189},{"Date":"2007-10-05","Open":"833.00","High":"847.32","Low":"833.00","Close":"844.88","Volume":"000","Adj Close":"844.88","id":1190},{"Date":"2007-10-04","Open":"827.59","High":"830.25","Low":"824.20","Close":"829.15","Volume":"000","Adj Close":"829.15","id":1191},{"Date":"2007-10-03","Open":"829.35","High":"831.12","Low":"823.86","Close":"826.15","Volume":"000","Adj Close":"826.15","id":1192},{"Date":"2007-10-02","Open":"824.99","High":"832.25","Low":"824.99","Close":"831.97","Volume":"000","Adj Close":"831.97","id":1193},{"Date":"2007-10-01","Open":"806.04","High":"825.75","Low":"805.65","Close":"824.74","Volume":"000","Adj Close":"824.74","id":1194},{"Date":"2007-09-28","Open":"813.64","High":"815.45","Low":"803.75","Close":"805.45","Volume":"000","Adj Close":"805.45","id":1195},{"Date":"2007-09-27","Open":"810.72","High":"814.08","Low":"809.68","Close":"814.01","Volume":"000","Adj Close":"814.01","id":1196},{"Date":"2007-09-26","Open":"804.72","High":"812.28","Low":"804.71","Close":"809.12","Volume":"000","Adj Close":"809.12","id":1197},{"Date":"2007-09-25","Open":"803.35","High":"804.43","Low":"797.81","Close":"803.00","Volume":"000","Adj Close":"803.00","id":1198},{"Date":"2007-09-24","Open":"813.35","High":"815.21","Low":"803.65","Close":"805.80","Volume":"000","Adj Close":"805.80","id":1199},{"Date":"2007-09-21","Open":"813.16","High":"817.24","Low":"812.25","Close":"813.11","Volume":"000","Adj Close":"813.11","id":1200},{"Date":"2007-09-20","Open":"816.96","High":"816.96","Low":"805.37","Close":"809.76","Volume":"000","Adj Close":"809.76","id":1201},{"Date":"2007-09-19","Open":"809.26","High":"822.87","Low":"809.26","Close":"817.40","Volume":"000","Adj Close":"817.40","id":1202},{"Date":"2007-09-18","Open":"777.60","High":"806.68","Low":"775.37","Close":"806.63","Volume":"000","Adj Close":"806.63","id":1203},{"Date":"2007-09-17","Open":"782.66","High":"782.66","Low":"774.82","Close":"775.81","Volume":"000","Adj Close":"775.81","id":1204},{"Date":"2007-09-14","Open":"777.12","High":"783.49","Low":"772.25","Close":"783.49","Volume":"000","Adj Close":"783.49","id":1205},{"Date":"2007-09-13","Open":"779.79","High":"787.02","Low":"774.43","Close":"780.35","Volume":"000","Adj Close":"780.35","id":1206},{"Date":"2007-09-12","Open":"781.50","High":"783.38","Low":"776.80","Close":"777.90","Volume":"000","Adj Close":"777.90","id":1207},{"Date":"2007-09-11","Open":"771.31","High":"782.66","Low":"771.31","Close":"782.27","Volume":"000","Adj Close":"782.27","id":1208},{"Date":"2007-09-10","Open":"777.73","High":"780.68","Low":"759.42","Close":"769.81","Volume":"000","Adj Close":"769.81","id":1209},{"Date":"2007-09-07","Open":"787.28","High":"787.32","Low":"772.97","Close":"775.79","Volume":"000","Adj Close":"775.79","id":1210},{"Date":"2007-09-06","Open":"792.38","High":"795.46","Low":"785.45","Close":"792.92","Volume":"000","Adj Close":"792.92","id":1211},{"Date":"2007-09-05","Open":"798.20","High":"798.22","Low":"787.77","Close":"790.46","Volume":"000","Adj Close":"790.46","id":1212},{"Date":"2007-09-04","Open":"792.50","High":"805.68","Low":"791.06","Close":"800.69","Volume":"000","Adj Close":"800.69","id":1213},{"Date":"2007-08-31","Open":"789.58","High":"795.67","Low":"786.53","Close":"792.86","Volume":"000","Adj Close":"792.86","id":1214},{"Date":"2007-08-30","Open":"783.09","High":"791.67","Low":"779.10","Close":"783.11","Volume":"000","Adj Close":"783.11","id":1215},{"Date":"2007-08-29","Open":"770.78","High":"787.61","Low":"770.78","Close":"787.32","Volume":"000","Adj Close":"787.32","id":1216},{"Date":"2007-08-28","Open":"787.21","High":"787.21","Low":"767.54","Close":"767.83","Volume":"000","Adj Close":"767.83","id":1217},{"Date":"2007-08-27","Open":"797.78","High":"797.78","Low":"788.45","Close":"789.45","Volume":"000","Adj Close":"789.45","id":1218},{"Date":"2007-08-24","Open":"788.07","High":"798.93","Low":"787.16","Close":"798.93","Volume":"000","Adj Close":"798.93","id":1219},{"Date":"2007-08-23","Open":"800.52","High":"802.57","Low":"786.66","Close":"788.25","Volume":"000","Adj Close":"788.25","id":1220},{"Date":"2007-08-22","Open":"792.96","High":"799.58","Low":"792.83","Close":"798.56","Volume":"000","Adj Close":"798.56","id":1221},{"Date":"2007-08-21","Open":"786.74","High":"792.82","Low":"783.84","Close":"788.38","Volume":"000","Adj Close":"788.38","id":1222},{"Date":"2007-08-20","Open":"787.80","High":"791.74","Low":"778.58","Close":"787.45","Volume":"000","Adj Close":"787.45","id":1223},{"Date":"2007-08-17","Open":"784.27","High":"796.93","Low":"776.00","Close":"786.03","Volume":"000","Adj Close":"786.03","id":1224},{"Date":"2007-08-16","Open":"749.58","High":"768.91","Low":"736.00","Close":"768.83","Volume":"000","Adj Close":"768.83","id":1225},{"Date":"2007-08-15","Open":"762.19","High":"775.71","Low":"751.04","Close":"751.54","Volume":"000","Adj Close":"751.54","id":1226},{"Date":"2007-08-14","Open":"781.40","High":"784.01","Low":"762.87","Close":"762.87","Volume":"000","Adj Close":"762.87","id":1227},{"Date":"2007-08-13","Open":"793.14","High":"800.14","Low":"779.80","Close":"779.81","Volume":"000","Adj Close":"779.81","id":1228},{"Date":"2007-08-10","Open":"777.85","High":"800.15","Low":"768.47","Close":"788.78","Volume":"000","Adj Close":"788.78","id":1229},{"Date":"2007-08-09","Open":"786.69","High":"796.32","Low":"779.65","Close":"784.87","Volume":"000","Adj Close":"784.87","id":1230},{"Date":"2007-08-08","Open":"778.48","High":"803.51","Low":"778.48","Close":"795.66","Volume":"000","Adj Close":"795.66","id":1231},{"Date":"2007-08-07","Open":"763.89","High":"778.34","Low":"758.47","Close":"774.13","Volume":"000","Adj Close":"774.13","id":1232},{"Date":"2007-08-06","Open":"756.94","High":"766.76","Low":"743.39","Close":"766.39","Volume":"000","Adj Close":"766.39","id":1233},{"Date":"2007-08-03","Open":"783.45","High":"784.28","Low":"754.11","Close":"755.42","Volume":"000","Adj Close":"755.42","id":1234},{"Date":"2007-08-02","Open":"779.16","High":"785.14","Low":"777.02","Close":"783.99","Volume":"000","Adj Close":"783.99","id":1235},{"Date":"2007-08-01","Open":"774.97","High":"780.66","Low":"765.23","Close":"777.92","Volume":"000","Adj Close":"777.92","id":1236},{"Date":"2007-07-31","Open":"787.46","High":"794.62","Low":"775.38","Close":"776.12","Volume":"000","Adj Close":"776.12","id":1237},{"Date":"2007-07-30","Open":"778.87","High":"787.60","Low":"770.59","Close":"784.23","Volume":"000","Adj Close":"784.23","id":1238},{"Date":"2007-07-27","Open":"790.71","High":"794.76","Low":"777.09","Close":"777.83","Volume":"000","Adj Close":"777.83","id":1239},{"Date":"2007-07-26","Open":"807.16","High":"807.16","Low":"780.59","Close":"791.48","Volume":"000","Adj Close":"791.48","id":1240},{"Date":"2007-07-25","Open":"815.21","High":"821.27","Low":"803.14","Close":"812.50","Volume":"000","Adj Close":"812.50","id":1241},{"Date":"2007-07-24","Open":"832.37","High":"832.37","Low":"809.53","Close":"811.86","Volume":"000","Adj Close":"811.86","id":1242},{"Date":"2007-07-23","Open":"838.20","High":"842.04","Low":"835.55","Close":"835.62","Volume":"000","Adj Close":"835.62","id":1243},{"Date":"2007-07-20","Open":"850.69","High":"850.69","Low":"830.66","Close":"836.44","Volume":"000","Adj Close":"836.44","id":1244},{"Date":"2007-07-19","Open":"848.80","High":"853.37","Low":"848.80","Close":"851.85","Volume":"000","Adj Close":"851.85","id":1245},{"Date":"2007-07-18","Open":"849.64","High":"849.64","Low":"835.79","Close":"845.91","Volume":"000","Adj Close":"845.91","id":1246},{"Date":"2007-07-17","Open":"849.79","High":"854.67","Low":"849.79","Close":"849.89","Volume":"000","Adj Close":"849.89","id":1247},{"Date":"2007-07-16","Open":"854.98","High":"855.50","Low":"846.88","Close":"848.47","Volume":"000","Adj Close":"848.47","id":1248},{"Date":"2007-07-13","Open":"854.27","High":"856.48","Low":"851.25","Close":"855.77","Volume":"000","Adj Close":"855.77","id":1249},{"Date":"2007-07-12","Open":"842.61","High":"855.18","Low":"842.61","Close":"855.18","Volume":"000","Adj Close":"855.18","id":1250},{"Date":"2007-07-11","Open":"837.82","High":"840.69","Low":"834.14","Close":"839.97","Volume":"000","Adj Close":"839.97","id":1251},{"Date":"2007-07-10","Open":"851.19","High":"851.19","Low":"837.27","Close":"837.48","Volume":"000","Adj Close":"837.48","id":1252},{"Date":"2007-07-09","Open":"853.21","High":"854.50","Low":"849.20","Close":"853.24","Volume":"000","Adj Close":"853.24","id":1253},{"Date":"2007-07-06","Open":"849.67","High":"853.52","Low":"845.71","Close":"852.31","Volume":"000","Adj Close":"852.31","id":1254},{"Date":"2007-07-05","Open":"848.27","High":"850.77","Low":"843.74","Close":"850.13","Volume":"000","Adj Close":"850.13","id":1255},{"Date":"2007-07-03","Open":"845.45","High":"849.16","Low":"845.45","Close":"848.20","Volume":"000","Adj Close":"848.20","id":1256},{"Date":"2007-07-02","Open":"836.08","High":"845.06","Low":"836.08","Close":"845.06","Volume":"000","Adj Close":"845.06","id":1257},{"Date":"2007-06-29","Open":"840.73","High":"845.67","Low":"832.63","Close":"833.70","Volume":"000","Adj Close":"833.70","id":1258},{"Date":"2007-06-28","Open":"838.52","High":"845.50","Low":"838.22","Close":"839.04","Volume":"000","Adj Close":"839.04","id":1259},{"Date":"2007-06-27","Open":"823.98","High":"838.60","Low":"820.18","Close":"838.46","Volume":"000","Adj Close":"838.46","id":1260},{"Date":"2007-06-26","Open":"828.65","High":"832.21","Low":"823.04","Close":"826.13","Volume":"000","Adj Close":"826.13","id":1261},{"Date":"2007-06-25","Open":"834.12","High":"837.95","Low":"824.66","Close":"827.46","Volume":"000","Adj Close":"827.46","id":1262},{"Date":"2007-06-22","Open":"839.03","High":"839.17","Low":"829.35","Close":"834.75","Volume":"000","Adj Close":"834.75","id":1263},{"Date":"2007-06-21","Open":"834.58","High":"840.02","Low":"828.71","Close":"839.81","Volume":"000","Adj Close":"839.81","id":1264},{"Date":"2007-06-20","Open":"849.36","High":"850.80","Low":"835.83","Close":"836.18","Volume":"000","Adj Close":"836.18","id":1265},{"Date":"2007-06-19","Open":"845.52","High":"849.48","Low":"840.38","Close":"848.34","Volume":"000","Adj Close":"848.34","id":1266},{"Date":"2007-06-18","Open":"848.69","High":"849.24","Low":"842.38","Close":"846.28","Volume":"000","Adj Close":"846.28","id":1267},{"Date":"2007-06-15","Open":"842.65","High":"851.15","Low":"842.65","Close":"848.19","Volume":"000","Adj Close":"848.19","id":1268},{"Date":"2007-06-14","Open":"832.91","High":"840.98","Low":"832.91","Close":"837.12","Volume":"000","Adj Close":"837.12","id":1269},{"Date":"2007-06-13","Open":"822.99","High":"833.88","Low":"822.76","Close":"832.54","Volume":"000","Adj Close":"832.54","id":1270},{"Date":"2007-06-12","Open":"830.82","High":"831.91","Low":"819.75","Close":"821.72","Volume":"000","Adj Close":"821.72","id":1271},{"Date":"2007-06-11","Open":"834.35","High":"837.23","Low":"829.02","Close":"833.18","Volume":"000","Adj Close":"833.18","id":1272},{"Date":"2007-06-08","Open":"824.97","High":"836.11","Low":"822.22","Close":"835.31","Volume":"000","Adj Close":"835.31","id":1273},{"Date":"2007-06-07","Open":"839.50","High":"839.50","Low":"824.84","Close":"825.32","Volume":"000","Adj Close":"825.32","id":1274},{"Date":"2007-06-06","Open":"845.58","High":"845.58","Low":"837.09","Close":"841.21","Volume":"000","Adj Close":"841.21","id":1275},{"Date":"2007-06-05","Open":"853.48","High":"853.48","Low":"844.10","Close":"848.25","Volume":"000","Adj Close":"848.25","id":1276},{"Date":"2007-06-04","Open":"852.53","High":"855.19","Low":"849.26","Close":"855.09","Volume":"000","Adj Close":"855.09","id":1277},{"Date":"2007-06-01","Open":"848.62","High":"856.39","Low":"848.62","Close":"853.45","Volume":"000","Adj Close":"853.45","id":1278},{"Date":"2007-05-31","Open":"844.19","High":"849.26","Low":"843.71","Close":"847.18","Volume":"000","Adj Close":"847.18","id":1279},{"Date":"2007-05-30","Open":"836.49","High":"843.38","Low":"831.18","Close":"843.35","Volume":"000","Adj Close":"843.35","id":1280},{"Date":"2007-05-29","Open":"831.24","High":"838.58","Low":"831.24","Close":"837.53","Volume":"000","Adj Close":"837.53","id":1281},{"Date":"2007-05-25","Open":"825.20","High":"831.75","Low":"825.20","Close":"829.93","Volume":"000","Adj Close":"829.93","id":1282},{"Date":"2007-05-24","Open":"836.29","High":"840.61","Low":"821.28","Close":"823.80","Volume":"000","Adj Close":"823.80","id":1283},{"Date":"2007-05-23","Open":"840.75","High":"845.94","Low":"835.58","Close":"836.54","Volume":"000","Adj Close":"836.54","id":1284},{"Date":"2007-05-22","Open":"833.56","High":"841.38","Low":"832.16","Close":"839.92","Volume":"000","Adj Close":"839.92","id":1285},{"Date":"2007-05-21","Open":"823.39","High":"837.19","Low":"823.22","Close":"833.65","Volume":"000","Adj Close":"833.65","id":1286},{"Date":"2007-05-18","Open":"818.20","High":"825.25","Low":"814.65","Close":"823.66","Volume":"000","Adj Close":"823.66","id":1287},{"Date":"2007-05-17","Open":"819.45","High":"819.45","Low":"813.23","Close":"815.64","Volume":"000","Adj Close":"815.64","id":1288},{"Date":"2007-05-16","Open":"814.72","High":"820.21","Low":"810.61","Close":"820.20","Volume":"000","Adj Close":"820.20","id":1289},{"Date":"2007-05-15","Open":"822.33","High":"827.60","Low":"813.69","Close":"814.18","Volume":"000","Adj Close":"814.18","id":1290},{"Date":"2007-05-14","Open":"828.93","High":"831.15","Low":"820.65","Close":"822.33","Volume":"000","Adj Close":"822.33","id":1291},{"Date":"2007-05-11","Open":"818.70","High":"829.54","Low":"818.70","Close":"829.54","Volume":"000","Adj Close":"829.54","id":1292},{"Date":"2007-05-10","Open":"832.71","High":"832.71","Low":"818.56","Close":"818.63","Volume":"000","Adj Close":"818.63","id":1293},{"Date":"2007-05-09","Open":"828.28","High":"836.99","Low":"826.68","Close":"834.77","Volume":"000","Adj Close":"834.77","id":1294},{"Date":"2007-05-08","Open":"830.33","High":"830.90","Low":"821.74","Close":"830.90","Volume":"000","Adj Close":"830.90","id":1295},{"Date":"2007-05-07","Open":"833.28","High":"835.13","Low":"830.85","Close":"831.87","Volume":"000","Adj Close":"831.87","id":1296},{"Date":"2007-05-04","Open":"830.23","High":"832.88","Low":"827.82","Close":"832.88","Volume":"000","Adj Close":"832.88","id":1297},{"Date":"2007-05-03","Open":"828.45","High":"830.87","Low":"826.02","Close":"828.87","Volume":"000","Adj Close":"828.87","id":1298},{"Date":"2007-05-02","Open":"816.39","High":"829.90","Low":"816.39","Close":"828.46","Volume":"000","Adj Close":"828.46","id":1299},{"Date":"2007-05-01","Open":"815.38","High":"816.94","Low":"807.69","Close":"816.25","Volume":"000","Adj Close":"816.25","id":1300},{"Date":"2007-04-30","Open":"829.91","High":"830.43","Low":"814.21","Close":"814.57","Volume":"000","Adj Close":"814.57","id":1301},{"Date":"2007-04-27","Open":"832.55","High":"832.57","Low":"826.92","Close":"829.70","Volume":"000","Adj Close":"829.70","id":1302},{"Date":"2007-04-26","Open":"831.87","High":"835.17","Low":"827.00","Close":"833.80","Volume":"000","Adj Close":"833.80","id":1303},{"Date":"2007-04-25","Open":"828.30","High":"834.89","Low":"826.29","Close":"832.07","Volume":"000","Adj Close":"832.07","id":1304},{"Date":"2007-04-24","Open":"828.34","High":"829.31","Low":"820.20","Close":"826.36","Volume":"000","Adj Close":"826.36","id":1305},{"Date":"2007-04-23","Open":"827.91","High":"830.73","Low":"825.35","Close":"827.55","Volume":"000","Adj Close":"827.55","id":1306},{"Date":"2007-04-20","Open":"823.55","High":"829.43","Low":"823.55","Close":"828.86","Volume":"000","Adj Close":"828.86","id":1307},{"Date":"2007-04-19","Open":"823.82","High":"823.82","Low":"815.90","Close":"819.32","Volume":"000","Adj Close":"819.32","id":1308},{"Date":"2007-04-18","Open":"827.41","High":"827.55","Low":"823.32","Close":"824.38","Volume":"000","Adj Close":"824.38","id":1309},{"Date":"2007-04-17","Open":"831.06","High":"831.71","Low":"826.04","Close":"828.96","Volume":"000","Adj Close":"828.96","id":1310},{"Date":"2007-04-16","Open":"821.12","High":"831.49","Low":"821.12","Close":"831.44","Volume":"000","Adj Close":"831.44","id":1311},{"Date":"2007-04-13","Open":"815.02","High":"819.38","Low":"811.78","Close":"819.38","Volume":"000","Adj Close":"819.38","id":1312},{"Date":"2007-04-12","Open":"807.14","High":"815.05","Low":"803.14","Close":"815.05","Volume":"000","Adj Close":"815.05","id":1313},{"Date":"2007-04-11","Open":"814.82","High":"814.93","Low":"804.60","Close":"808.24","Volume":"000","Adj Close":"808.24","id":1314},{"Date":"2007-04-10","Open":"811.41","High":"816.13","Low":"811.40","Close":"814.51","Volume":"000","Adj Close":"814.51","id":1315},{"Date":"2007-04-09","Open":"813.84","High":"814.31","Low":"809.92","Close":"811.64","Volume":"000","Adj Close":"811.64","id":1316},{"Date":"2007-04-05","Open":"810.86","High":"813.90","Low":"810.35","Close":"813.35","Volume":"000","Adj Close":"813.35","id":1317},{"Date":"2007-04-04","Open":"811.58","High":"811.83","Low":"807.78","Close":"810.79","Volume":"000","Adj Close":"810.79","id":1318},{"Date":"2007-04-03","Open":"804.02","High":"813.37","Low":"804.02","Close":"811.77","Volume":"000","Adj Close":"811.77","id":1319},{"Date":"2007-04-02","Open":"801.77","High":"803.22","Low":"798.17","Close":"803.22","Volume":"000","Adj Close":"803.22","id":1320},{"Date":"2007-03-30","Open":"799.95","High":"804.33","Low":"794.42","Close":"800.71","Volume":"000","Adj Close":"800.71","id":1321},{"Date":"2007-03-29","Open":"800.07","High":"803.09","Low":"791.42","Close":"798.94","Volume":"000","Adj Close":"798.94","id":1322},{"Date":"2007-03-28","Open":"799.95","High":"800.87","Low":"792.97","Close":"797.40","Volume":"000","Adj Close":"797.40","id":1323},{"Date":"2007-03-27","Open":"808.88","High":"808.88","Low":"800.62","Close":"802.36","Volume":"000","Adj Close":"802.36","id":1324},{"Date":"2007-03-26","Open":"810.00","High":"811.05","Low":"802.13","Close":"808.94","Volume":"000","Adj Close":"808.94","id":1325},{"Date":"2007-03-23","Open":"807.85","High":"810.38","Low":"807.37","Close":"809.51","Volume":"000","Adj Close":"809.51","id":1326},{"Date":"2007-03-22","Open":"808.40","High":"809.28","Low":"804.59","Close":"808.05","Volume":"000","Adj Close":"808.05","id":1327},{"Date":"2007-03-21","Open":"794.25","High":"808.56","Low":"792.74","Close":"807.47","Volume":"000","Adj Close":"807.47","id":1328},{"Date":"2007-03-20","Open":"786.59","High":"793.61","Low":"785.58","Close":"793.60","Volume":"000","Adj Close":"793.60","id":1329},{"Date":"2007-03-19","Open":"780.92","High":"789.29","Low":"780.92","Close":"787.05","Volume":"000","Adj Close":"787.05","id":1330},{"Date":"2007-03-16","Open":"783.44","High":"784.79","Low":"776.49","Close":"778.77","Volume":"000","Adj Close":"778.77","id":1331},{"Date":"2007-03-15","Open":"775.69","High":"783.61","Low":"775.69","Close":"783.61","Volume":"000","Adj Close":"783.61","id":1332},{"Date":"2007-03-14","Open":"768.52","High":"776.77","Low":"761.06","Close":"775.68","Volume":"000","Adj Close":"775.68","id":1333},{"Date":"2007-03-13","Open":"786.41","High":"786.41","Low":"767.99","Close":"769.12","Volume":"000","Adj Close":"769.12","id":1334},{"Date":"2007-03-12","Open":"784.64","High":"789.88","Low":"783.44","Close":"789.00","Volume":"000","Adj Close":"789.00","id":1335},{"Date":"2007-03-09","Open":"784.20","High":"787.49","Low":"780.07","Close":"785.12","Volume":"000","Adj Close":"785.12","id":1336},{"Date":"2007-03-08","Open":"780.29","High":"786.75","Low":"778.89","Close":"781.14","Volume":"000","Adj Close":"781.14","id":1337},{"Date":"2007-03-07","Open":"778.75","High":"781.13","Low":"773.71","Close":"775.90","Volume":"000","Adj Close":"775.90","id":1338},{"Date":"2007-03-06","Open":"764.32","High":"781.83","Low":"764.32","Close":"778.88","Volume":"000","Adj Close":"778.88","id":1339},{"Date":"2007-03-05","Open":"771.91","High":"777.37","Low":"760.06","Close":"760.06","Volume":"000","Adj Close":"760.06","id":1340},{"Date":"2007-03-02","Open":"788.20","High":"788.61","Low":"775.17","Close":"775.44","Volume":"000","Adj Close":"775.44","id":1341},{"Date":"2007-03-01","Open":"787.62","High":"795.94","Low":"773.88","Close":"791.03","Volume":"000","Adj Close":"791.03","id":1342},{"Date":"2007-02-28","Open":"793.26","High":"797.45","Low":"784.42","Close":"793.30","Volume":"000","Adj Close":"793.30","id":1343},{"Date":"2007-02-27","Open":"817.66","High":"817.66","Low":"790.49","Close":"792.66","Volume":"000","Adj Close":"792.66","id":1344},{"Date":"2007-02-26","Open":"828.03","High":"829.40","Low":"818.24","Close":"823.69","Volume":"000","Adj Close":"823.69","id":1345},{"Date":"2007-02-23","Open":"828.80","High":"828.84","Low":"823.11","Close":"826.64","Volume":"000","Adj Close":"826.64","id":1346},{"Date":"2007-02-22","Open":"827.63","High":"830.01","Low":"822.72","Close":"829.44","Volume":"000","Adj Close":"829.44","id":1347},{"Date":"2007-02-21","Open":"824.33","High":"827.33","Low":"821.82","Close":"827.33","Volume":"000","Adj Close":"827.33","id":1348},{"Date":"2007-02-20","Open":"816.87","High":"827.18","Low":"812.19","Close":"826.11","Volume":"000","Adj Close":"826.11","id":1349},{"Date":"2007-02-16","Open":"815.63","High":"818.46","Low":"810.18","Close":"818.15","Volume":"000","Adj Close":"818.15","id":1350},{"Date":"2007-02-15","Open":"814.32","High":"817.64","Low":"812.01","Close":"815.43","Volume":"000","Adj Close":"815.43","id":1351},{"Date":"2007-02-14","Open":"812.60","High":"818.07","Low":"811.73","Close":"813.99","Volume":"000","Adj Close":"813.99","id":1352},{"Date":"2007-02-13","Open":"806.98","High":"812.53","Low":"806.98","Close":"812.53","Volume":"000","Adj Close":"812.53","id":1353},{"Date":"2007-02-12","Open":"808.02","High":"808.31","Low":"802.41","Close":"805.79","Volume":"000","Adj Close":"805.79","id":1354},{"Date":"2007-02-09","Open":"815.98","High":"817.01","Low":"803.61","Close":"807.11","Volume":"000","Adj Close":"807.11","id":1355},{"Date":"2007-02-08","Open":"815.05","High":"816.90","Low":"812.39","Close":"816.39","Volume":"000","Adj Close":"816.39","id":1356},{"Date":"2007-02-07","Open":"811.16","High":"816.20","Low":"809.41","Close":"816.20","Volume":"000","Adj Close":"816.20","id":1357},{"Date":"2007-02-06","Open":"807.20","High":"810.41","Low":"804.30","Close":"810.41","Volume":"000","Adj Close":"810.41","id":1358},{"Date":"2007-02-05","Open":"809.20","High":"810.49","Low":"805.36","Close":"806.69","Volume":"000","Adj Close":"806.69","id":1359},{"Date":"2007-02-02","Open":"807.95","High":"810.35","Low":"806.77","Close":"809.42","Volume":"000","Adj Close":"809.42","id":1360},{"Date":"2007-02-01","Open":"802.02","High":"807.77","Low":"801.92","Close":"807.77","Volume":"000","Adj Close":"807.77","id":1361},{"Date":"2007-01-31","Open":"797.03","High":"803.46","Low":"793.23","Close":"800.34","Volume":"000","Adj Close":"800.34","id":1362},{"Date":"2007-01-30","Open":"793.60","High":"798.24","Low":"791.84","Close":"797.97","Volume":"000","Adj Close":"797.97","id":1363},{"Date":"2007-01-29","Open":"787.37","High":"795.13","Low":"787.20","Close":"793.10","Volume":"000","Adj Close":"793.10","id":1364},{"Date":"2007-01-26","Open":"784.23","High":"789.07","Low":"778.34","Close":"788.14","Volume":"000","Adj Close":"788.14","id":1365},{"Date":"2007-01-25","Open":"793.92","High":"794.64","Low":"782.09","Close":"784.19","Volume":"000","Adj Close":"784.19","id":1366},{"Date":"2007-01-24","Open":"786.59","High":"794.06","Low":"786.59","Close":"794.03","Volume":"000","Adj Close":"794.03","id":1367},{"Date":"2007-01-23","Open":"777.59","High":"788.69","Low":"776.82","Close":"785.38","Volume":"000","Adj Close":"785.38","id":1368},{"Date":"2007-01-22","Open":"784.96","High":"785.04","Low":"775.83","Close":"777.96","Volume":"000","Adj Close":"777.96","id":1369},{"Date":"2007-01-19","Open":"778.13","High":"785.45","Low":"775.17","Close":"785.16","Volume":"000","Adj Close":"785.16","id":1370},{"Date":"2007-01-18","Open":"788.13","High":"788.19","Low":"776.87","Close":"778.21","Volume":"000","Adj Close":"778.21","id":1371},{"Date":"2007-01-17","Open":"789.81","High":"793.57","Low":"788.54","Close":"788.77","Volume":"000","Adj Close":"788.77","id":1372},{"Date":"2007-01-16","Open":"794.28","High":"799.30","Low":"789.63","Close":"791.48","Volume":"000","Adj Close":"791.48","id":1373},{"Date":"2007-01-12","Open":"788.11","High":"794.27","Low":"787.87","Close":"794.26","Volume":"000","Adj Close":"794.26","id":1374},{"Date":"2007-01-11","Open":"779.50","High":"791.00","Low":"779.50","Close":"788.45","Volume":"000","Adj Close":"788.45","id":1375},{"Date":"2007-01-10","Open":"775.78","High":"779.45","Low":"773.14","Close":"778.87","Volume":"000","Adj Close":"778.87","id":1376},{"Date":"2007-01-09","Open":"777.10","High":"778.74","Low":"768.69","Close":"778.33","Volume":"000","Adj Close":"778.33","id":1377},{"Date":"2007-01-08","Open":"776.20","High":"778.83","Low":"769.27","Close":"776.99","Volume":"000","Adj Close":"776.99","id":1378},{"Date":"2007-01-05","Open":"787.70","High":"787.70","Low":"774.55","Close":"775.87","Volume":"000","Adj Close":"775.87","id":1379},{"Date":"2007-01-04","Open":"786.42","High":"791.83","Low":"779.70","Close":"789.95","Volume":"000","Adj Close":"789.95","id":1380},{"Date":"2007-01-03","Open":"788.31","High":"796.62","Low":"779.31","Close":"787.42","Volume":"000","Adj Close":"787.42","id":1381},{"Date":"2006-12-29","Open":"794.44","High":"795.96","Low":"786.84","Close":"787.66","Volume":"000","Adj Close":"787.66","id":1382},{"Date":"2006-12-28","Open":"796.98","High":"798.53","Low":"793.41","Close":"794.48","Volume":"000","Adj Close":"794.48","id":1383},{"Date":"2006-12-27","Open":"788.16","High":"797.79","Low":"788.16","Close":"797.73","Volume":"000","Adj Close":"797.73","id":1384},{"Date":"2006-12-26","Open":"780.29","High":"788.59","Low":"779.80","Close":"788.17","Volume":"000","Adj Close":"788.17","id":1385},{"Date":"2006-12-22","Open":"783.23","High":"783.50","Low":"778.12","Close":"780.82","Volume":"000","Adj Close":"780.82","id":1386},{"Date":"2006-12-21","Open":"785.90","High":"789.61","Low":"780.63","Close":"782.90","Volume":"000","Adj Close":"782.90","id":1387},{"Date":"2006-12-20","Open":"782.71","High":"788.82","Low":"782.71","Close":"785.56","Volume":"000","Adj Close":"785.56","id":1388},{"Date":"2006-12-19","Open":"780.28","High":"784.04","Low":"775.33","Close":"782.10","Volume":"000","Adj Close":"782.10","id":1389},{"Date":"2006-12-18","Open":"793.69","High":"795.40","Low":"780.64","Close":"782.02","Volume":"000","Adj Close":"782.02","id":1390},{"Date":"2006-12-15","Open":"795.09","High":"798.13","Low":"792.26","Close":"792.71","Volume":"000","Adj Close":"792.71","id":1391},{"Date":"2006-12-14","Open":"789.31","High":"798.62","Low":"789.31","Close":"794.22","Volume":"000","Adj Close":"794.22","id":1392},{"Date":"2006-12-13","Open":"790.71","High":"792.88","Low":"785.94","Close":"788.75","Volume":"000","Adj Close":"788.75","id":1393},{"Date":"2006-12-12","Open":"793.23","High":"793.72","Low":"784.64","Close":"788.41","Volume":"000","Adj Close":"788.41","id":1394},{"Date":"2006-12-11","Open":"792.54","High":"795.16","Low":"790.12","Close":"793.07","Volume":"000","Adj Close":"793.07","id":1395},{"Date":"2006-12-08","Open":"791.50","High":"796.35","Low":"786.55","Close":"792.56","Volume":"000","Adj Close":"792.56","id":1396},{"Date":"2006-12-07","Open":"796.53","High":"798.45","Low":"791.18","Close":"792.29","Volume":"000","Adj Close":"792.29","id":1397},{"Date":"2006-12-06","Open":"796.47","High":"798.36","Low":"792.51","Close":"795.94","Volume":"000","Adj Close":"795.94","id":1398},{"Date":"2006-12-05","Open":"797.16","High":"801.01","Low":"795.16","Close":"797.42","Volume":"000","Adj Close":"797.42","id":1399},{"Date":"2006-12-04","Open":"781.91","High":"796.56","Low":"781.91","Close":"795.85","Volume":"000","Adj Close":"795.85","id":1400},{"Date":"2006-12-01","Open":"785.71","High":"787.11","Low":"773.06","Close":"781.17","Volume":"000","Adj Close":"781.17","id":1401},{"Date":"2006-11-30","Open":"784.04","High":"789.58","Low":"779.99","Close":"786.12","Volume":"000","Adj Close":"786.12","id":1402},{"Date":"2006-11-29","Open":"776.86","High":"785.04","Low":"776.86","Close":"784.16","Volume":"000","Adj Close":"784.16","id":1403},{"Date":"2006-11-28","Open":"771.21","High":"775.13","Low":"767.81","Close":"774.82","Volume":"000","Adj Close":"774.82","id":1404},{"Date":"2006-11-27","Open":"790.79","High":"790.79","Low":"771.78","Close":"772.11","Volume":"000","Adj Close":"772.11","id":1405},{"Date":"2006-11-24","Open":"792.03","High":"794.25","Low":"787.18","Close":"792.28","Volume":"000","Adj Close":"792.28","id":1406},{"Date":"2006-11-22","Open":"792.75","High":"795.17","Low":"790.58","Close":"792.91","Volume":"000","Adj Close":"792.91","id":1407},{"Date":"2006-11-21","Open":"790.55","High":"792.45","Low":"788.04","Close":"792.17","Volume":"000","Adj Close":"792.17","id":1408},{"Date":"2006-11-20","Open":"788.47","High":"792.43","Low":"786.40","Close":"790.62","Volume":"000","Adj Close":"790.62","id":1409},{"Date":"2006-11-17","Open":"790.74","High":"790.74","Low":"783.47","Close":"788.47","Volume":"000","Adj Close":"788.47","id":1410},{"Date":"2006-11-16","Open":"791.91","High":"793.64","Low":"788.81","Close":"790.75","Volume":"000","Adj Close":"790.75","id":1411},{"Date":"2006-11-15","Open":"785.03","High":"794.18","Low":"784.76","Close":"791.96","Volume":"000","Adj Close":"791.96","id":1412},{"Date":"2006-11-14","Open":"772.38","High":"785.17","Low":"769.27","Close":"785.06","Volume":"000","Adj Close":"785.06","id":1413},{"Date":"2006-11-13","Open":"769.10","High":"773.73","Low":"767.34","Close":"772.41","Volume":"000","Adj Close":"772.41","id":1414},{"Date":"2006-11-10","Open":"762.06","High":"769.15","Low":"761.33","Close":"769.15","Volume":"000","Adj Close":"769.15","id":1415},{"Date":"2006-11-09","Open":"769.84","High":"771.07","Low":"758.37","Close":"762.06","Volume":"000","Adj Close":"762.06","id":1416},{"Date":"2006-11-08","Open":"764.33","High":"771.80","Low":"760.68","Close":"769.84","Volume":"000","Adj Close":"769.84","id":1417},{"Date":"2006-11-07","Open":"763.08","High":"772.22","Low":"762.60","Close":"764.39","Volume":"000","Adj Close":"764.39","id":1418},{"Date":"2006-11-06","Open":"752.72","High":"764.85","Low":"752.72","Close":"763.08","Volume":"000","Adj Close":"763.08","id":1419},{"Date":"2006-11-03","Open":"750.12","High":"755.69","Low":"747.08","Close":"752.73","Volume":"000","Adj Close":"752.73","id":1420},{"Date":"2006-11-02","Open":"752.12","High":"753.23","Low":"746.29","Close":"750.12","Volume":"000","Adj Close":"750.12","id":1421},{"Date":"2006-11-01","Open":"766.82","High":"769.89","Low":"751.61","Close":"752.15","Volume":"000","Adj Close":"752.15","id":1422},{"Date":"2006-10-31","Open":"770.36","High":"772.09","Low":"762.48","Close":"766.84","Volume":"000","Adj Close":"766.84","id":1423},{"Date":"2006-10-30","Open":"765.80","High":"771.46","Low":"760.70","Close":"770.36","Volume":"000","Adj Close":"770.36","id":1424},{"Date":"2006-10-27","Open":"775.93","High":"775.93","Low":"764.83","Close":"765.84","Volume":"000","Adj Close":"765.84","id":1425},{"Date":"2006-10-26","Open":"767.14","High":"776.04","Low":"764.23","Close":"776.04","Volume":"000","Adj Close":"776.04","id":1426},{"Date":"2006-10-25","Open":"762.42","High":"768.79","Low":"760.28","Close":"767.15","Volume":"000","Adj Close":"767.15","id":1427},{"Date":"2006-10-24","Open":"763.52","High":"763.70","Low":"758.86","Close":"762.43","Volume":"000","Adj Close":"762.43","id":1428},{"Date":"2006-10-23","Open":"762.13","High":"767.05","Low":"756.27","Close":"763.52","Volume":"000","Adj Close":"763.52","id":1429},{"Date":"2006-10-20","Open":"767.39","High":"768.32","Low":"760.24","Close":"762.13","Volume":"000","Adj Close":"762.13","id":1430},{"Date":"2006-10-19","Open":"763.41","High":"768.39","Low":"760.77","Close":"767.39","Volume":"000","Adj Close":"767.39","id":1431},{"Date":"2006-10-18","Open":"764.88","High":"771.82","Low":"761.46","Close":"763.40","Volume":"000","Adj Close":"763.40","id":1432},{"Date":"2006-10-17","Open":"769.48","High":"769.48","Low":"758.81","Close":"764.91","Volume":"000","Adj Close":"764.91","id":1433},{"Date":"2006-10-16","Open":"762.64","High":"769.86","Low":"762.54","Close":"769.48","Volume":"000","Adj Close":"769.48","id":1434},{"Date":"2006-10-13","Open":"757.09","High":"763.37","Low":"756.12","Close":"762.65","Volume":"000","Adj Close":"762.65","id":1435},{"Date":"2006-10-12","Open":"741.70","High":"757.15","Low":"741.70","Close":"757.09","Volume":"000","Adj Close":"757.09","id":1436},{"Date":"2006-10-11","Open":"745.84","High":"747.26","Low":"736.50","Close":"741.71","Volume":"000","Adj Close":"741.71","id":1437},{"Date":"2006-10-10","Open":"744.57","High":"747.84","Low":"741.97","Close":"745.88","Volume":"000","Adj Close":"745.88","id":1438},{"Date":"2006-10-09","Open":"739.81","High":"745.69","Low":"736.16","Close":"744.57","Volume":"000","Adj Close":"744.57","id":1439},{"Date":"2006-10-06","Open":"743.08","High":"743.09","Low":"735.26","Close":"739.81","Volume":"000","Adj Close":"739.81","id":1440},{"Date":"2006-10-05","Open":"733.41","High":"743.38","Low":"733.18","Close":"743.08","Volume":"000","Adj Close":"743.08","id":1441},{"Date":"2006-10-04","Open":"718.31","High":"733.62","Low":"716.87","Close":"733.48","Volume":"000","Adj Close":"733.48","id":1442},{"Date":"2006-10-03","Open":"718.80","High":"722.52","Low":"712.17","Close":"718.35","Volume":"000","Adj Close":"718.35","id":1443},{"Date":"2006-10-02","Open":"725.59","High":"726.95","Low":"716.63","Close":"718.81","Volume":"000","Adj Close":"718.81","id":1444},{"Date":"2006-09-29","Open":"732.56","High":"734.02","Low":"725.30","Close":"725.59","Volume":"000","Adj Close":"725.59","id":1445},{"Date":"2006-09-28","Open":"732.48","High":"736.76","Low":"727.89","Close":"732.56","Volume":"000","Adj Close":"732.56","id":1446},{"Date":"2006-09-27","Open":"729.32","High":"733.94","Low":"727.77","Close":"732.54","Volume":"000","Adj Close":"732.54","id":1447},{"Date":"2006-09-26","Open":"727.08","High":"732.05","Low":"725.59","Close":"729.61","Volume":"000","Adj Close":"729.61","id":1448},{"Date":"2006-09-25","Open":"718.62","High":"728.80","Low":"714.70","Close":"727.09","Volume":"000","Adj Close":"727.09","id":1449},{"Date":"2006-09-22","Open":"727.13","High":"727.13","Low":"714.08","Close":"718.63","Volume":"000","Adj Close":"718.63","id":1450},{"Date":"2006-09-21","Open":"734.46","High":"738.16","Low":"724.46","Close":"727.13","Volume":"000","Adj Close":"727.13","id":1451},{"Date":"2006-09-20","Open":"725.42","High":"737.28","Low":"725.42","Close":"734.48","Volume":"000","Adj Close":"734.48","id":1452},{"Date":"2006-09-19","Open":"728.84","High":"729.08","Low":"715.27","Close":"725.12","Volume":"000","Adj Close":"725.12","id":1453},{"Date":"2006-09-18","Open":"729.33","High":"733.15","Low":"725.88","Close":"728.84","Volume":"000","Adj Close":"728.84","id":1454},{"Date":"2006-09-15","Open":"727.60","High":"732.22","Low":"725.48","Close":"729.46","Volume":"000","Adj Close":"729.46","id":1455},{"Date":"2006-09-14","Open":"730.70","High":"730.70","Low":"723.66","Close":"727.60","Volume":"000","Adj Close":"727.60","id":1456},{"Date":"2006-09-13","Open":"724.37","High":"731.30","Low":"723.92","Close":"730.70","Volume":"000","Adj Close":"730.70","id":1457},{"Date":"2006-09-12","Open":"707.56","High":"725.63","Low":"707.56","Close":"724.48","Volume":"000","Adj Close":"724.48","id":1458},{"Date":"2006-09-11","Open":"708.52","High":"711.13","Low":"700.44","Close":"707.57","Volume":"000","Adj Close":"707.57","id":1459},{"Date":"2006-09-08","Open":"706.47","High":"709.51","Low":"705.40","Close":"708.54","Volume":"000","Adj Close":"708.54","id":1460},{"Date":"2006-09-07","Open":"712.02","High":"713.88","Low":"704.51","Close":"706.47","Volume":"000","Adj Close":"706.47","id":1461},{"Date":"2006-09-06","Open":"727.46","High":"727.46","Low":"712.03","Close":"712.04","Volume":"000","Adj Close":"712.04","id":1462},{"Date":"2006-09-05","Open":"721.56","High":"727.86","Low":"721.03","Close":"727.51","Volume":"000","Adj Close":"727.51","id":1463},{"Date":"2006-09-01","Open":"720.52","High":"724.79","Low":"718.71","Close":"721.56","Volume":"000","Adj Close":"721.56","id":1464},{"Date":"2006-08-31","Open":"720.57","High":"725.04","Low":"720.23","Close":"720.53","Volume":"000","Adj Close":"720.53","id":1465},{"Date":"2006-08-30","Open":"714.74","High":"721.97","Low":"713.77","Close":"720.58","Volume":"000","Adj Close":"720.58","id":1466},{"Date":"2006-08-29","Open":"706.61","High":"715.18","Low":"702.80","Close":"714.85","Volume":"000","Adj Close":"714.85","id":1467},{"Date":"2006-08-28","Open":"699.24","High":"707.80","Low":"699.14","Close":"706.65","Volume":"000","Adj Close":"706.65","id":1468},{"Date":"2006-08-25","Open":"698.71","High":"703.80","Low":"696.41","Close":"699.24","Volume":"000","Adj Close":"699.24","id":1469},{"Date":"2006-08-24","Open":"698.41","High":"701.57","Low":"693.19","Close":"698.72","Volume":"000","Adj Close":"698.72","id":1470},{"Date":"2006-08-23","Open":"707.75","High":"711.09","Low":"696.63","Close":"698.42","Volume":"000","Adj Close":"698.42","id":1471},{"Date":"2006-08-22","Open":"705.33","High":"709.25","Low":"703.45","Close":"707.76","Volume":"000","Adj Close":"707.76","id":1472},{"Date":"2006-08-21","Open":"711.68","High":"711.68","Low":"702.59","Close":"705.33","Volume":"000","Adj Close":"705.33","id":1473},{"Date":"2006-08-18","Open":"710.77","High":"712.38","Low":"704.40","Close":"711.68","Volume":"000","Adj Close":"711.68","id":1474},{"Date":"2006-08-17","Open":"707.36","High":"713.86","Low":"705.38","Close":"710.78","Volume":"000","Adj Close":"710.78","id":1475},{"Date":"2006-08-16","Open":"697.81","High":"708.23","Low":"697.81","Close":"707.39","Volume":"000","Adj Close":"707.39","id":1476},{"Date":"2006-08-15","Open":"681.72","High":"697.85","Low":"681.72","Close":"697.83","Volume":"000","Adj Close":"697.83","id":1477},{"Date":"2006-08-14","Open":"679.01","High":"691.17","Low":"679.01","Close":"681.73","Volume":"000","Adj Close":"681.73","id":1478},{"Date":"2006-08-11","Open":"686.22","High":"686.22","Low":"676.40","Close":"679.04","Volume":"000","Adj Close":"679.04","id":1479},{"Date":"2006-08-10","Open":"681.00","High":"688.96","Low":"674.75","Close":"686.27","Volume":"000","Adj Close":"686.27","id":1480},{"Date":"2006-08-09","Open":"687.43","High":"695.19","Low":"680.27","Close":"681.05","Volume":"000","Adj Close":"681.05","id":1481},{"Date":"2006-08-08","Open":"696.03","High":"700.92","Low":"686.42","Close":"687.47","Volume":"000","Adj Close":"687.47","id":1482},{"Date":"2006-08-07","Open":"701.25","High":"701.25","Low":"691.95","Close":"696.05","Volume":"000","Adj Close":"696.05","id":1483},{"Date":"2006-08-04","Open":"704.37","High":"716.05","Low":"694.19","Close":"701.26","Volume":"000","Adj Close":"701.26","id":1484},{"Date":"2006-08-03","Open":"696.79","High":"706.36","Low":"690.20","Close":"704.38","Volume":"000","Adj Close":"704.38","id":1485},{"Date":"2006-08-02","Open":"689.87","High":"700.54","Low":"689.87","Close":"696.81","Volume":"000","Adj Close":"696.81","id":1486},{"Date":"2006-08-01","Open":"700.56","High":"700.56","Low":"686.60","Close":"689.89","Volume":"000","Adj Close":"689.89","id":1487},{"Date":"2006-07-31","Open":"700.02","High":"701.64","Low":"695.13","Close":"700.56","Volume":"000","Adj Close":"700.56","id":1488},{"Date":"2006-07-28","Open":"685.64","High":"700.69","Low":"685.64","Close":"700.03","Volume":"000","Adj Close":"700.03","id":1489},{"Date":"2006-07-27","Open":"694.35","High":"701.87","Low":"684.29","Close":"685.69","Volume":"000","Adj Close":"685.69","id":1490},{"Date":"2006-07-26","Open":"697.43","High":"699.59","Low":"686.12","Close":"694.45","Volume":"000","Adj Close":"694.45","id":1491},{"Date":"2006-07-25","Open":"690.76","High":"701.02","Low":"688.56","Close":"697.44","Volume":"000","Adj Close":"697.44","id":1492},{"Date":"2006-07-24","Open":"671.94","High":"690.76","Low":"671.94","Close":"690.76","Volume":"000","Adj Close":"690.76","id":1493},{"Date":"2006-07-21","Open":"683.61","High":"683.61","Low":"668.58","Close":"671.94","Volume":"000","Adj Close":"671.94","id":1494},{"Date":"2006-07-20","Open":"702.33","High":"705.17","Low":"683.14","Close":"683.61","Volume":"000","Adj Close":"683.61","id":1495},{"Date":"2006-07-19","Open":"681.63","High":"703.58","Low":"681.30","Close":"702.34","Volume":"000","Adj Close":"702.34","id":1496},{"Date":"2006-07-18","Open":"677.66","High":"685.68","Low":"670.85","Close":"681.64","Volume":"000","Adj Close":"681.64","id":1497},{"Date":"2006-07-17","Open":"681.23","High":"685.17","Low":"675.28","Close":"677.69","Volume":"000","Adj Close":"677.69","id":1498},{"Date":"2006-07-14","Open":"687.29","High":"687.29","Low":"674.82","Close":"681.24","Volume":"000","Adj Close":"681.24","id":1499},{"Date":"2006-07-13","Open":"701.16","High":"701.16","Low":"686.29","Close":"687.29","Volume":"000","Adj Close":"687.29","id":1500},{"Date":"2006-07-12","Open":"714.34","High":"714.67","Low":"700.93","Close":"701.17","Volume":"000","Adj Close":"701.17","id":1501},{"Date":"2006-07-11","Open":"709.08","High":"714.40","Low":"701.05","Close":"714.39","Volume":"000","Adj Close":"714.39","id":1502},{"Date":"2006-07-10","Open":"709.30","High":"715.95","Low":"706.75","Close":"709.08","Volume":"000","Adj Close":"709.08","id":1503},{"Date":"2006-07-07","Open":"720.64","High":"720.64","Low":"708.37","Close":"709.30","Volume":"000","Adj Close":"709.30","id":1504},{"Date":"2006-07-06","Open":"719.81","High":"725.50","Low":"716.86","Close":"720.64","Volume":"000","Adj Close":"720.64","id":1505},{"Date":"2006-07-05","Open":"730.75","High":"730.75","Low":"715.21","Close":"719.85","Volume":"000","Adj Close":"719.85","id":1506},{"Date":"2006-07-03","Open":"724.65","High":"730.80","Low":"724.50","Close":"730.80","Volume":"000","Adj Close":"730.80","id":1507},{"Date":"2006-06-30","Open":"714.32","High":"724.67","Low":"710.30","Close":"724.67","Volume":"000","Adj Close":"724.67","id":1508},{"Date":"2006-06-29","Open":"687.99","High":"714.32","Low":"687.99","Close":"714.32","Volume":"000","Adj Close":"714.32","id":1509},{"Date":"2006-06-28","Open":"686.64","High":"688.78","Low":"679.90","Close":"688.04","Volume":"000","Adj Close":"688.04","id":1510},{"Date":"2006-06-27","Open":"698.63","High":"702.31","Low":"685.55","Close":"686.94","Volume":"000","Adj Close":"686.94","id":1511},{"Date":"2006-06-26","Open":"690.13","High":"698.74","Low":"690.13","Close":"698.64","Volume":"000","Adj Close":"698.64","id":1512},{"Date":"2006-06-23","Open":"688.04","High":"694.56","Low":"682.68","Close":"690.14","Volume":"000","Adj Close":"690.14","id":1513},{"Date":"2006-06-22","Open":"690.67","High":"690.67","Low":"683.49","Close":"688.04","Volume":"000","Adj Close":"688.04","id":1514},{"Date":"2006-06-21","Open":"677.49","High":"693.80","Low":"677.49","Close":"690.67","Volume":"000","Adj Close":"690.67","id":1515},{"Date":"2006-06-20","Open":"680.74","High":"686.13","Low":"677.34","Close":"677.50","Volume":"000","Adj Close":"677.50","id":1516},{"Date":"2006-06-19","Open":"693.06","High":"694.74","Low":"678.82","Close":"680.76","Volume":"000","Adj Close":"680.76","id":1517},{"Date":"2006-06-16","Open":"701.04","High":"701.04","Low":"690.03","Close":"693.07","Volume":"000","Adj Close":"693.07","id":1518},{"Date":"2006-06-15","Open":"677.08","High":"702.82","Low":"677.08","Close":"701.05","Volume":"000","Adj Close":"701.05","id":1519},{"Date":"2006-06-14","Open":"672.66","High":"679.43","Low":"669.88","Close":"677.09","Volume":"000","Adj Close":"677.09","id":1520},{"Date":"2006-06-13","Open":"683.07","High":"691.35","Low":"671.19","Close":"672.72","Volume":"000","Adj Close":"672.72","id":1521},{"Date":"2006-06-12","Open":"701.38","High":"701.93","Low":"683.19","Close":"683.19","Volume":"000","Adj Close":"683.19","id":1522},{"Date":"2006-06-09","Open":"706.52","High":"714.15","Low":"699.63","Close":"701.39","Volume":"000","Adj Close":"701.39","id":1523},{"Date":"2006-06-08","Open":"706.77","High":"707.28","Low":"684.91","Close":"706.53","Volume":"000","Adj Close":"706.53","id":1524},{"Date":"2006-06-07","Open":"710.93","High":"721.49","Low":"706.68","Close":"706.78","Volume":"000","Adj Close":"706.78","id":1525},{"Date":"2006-06-06","Open":"713.92","High":"716.05","Low":"702.89","Close":"710.96","Volume":"000","Adj Close":"710.96","id":1526},{"Date":"2006-06-05","Open":"737.45","High":"737.45","Low":"713.51","Close":"713.92","Volume":"000","Adj Close":"713.92","id":1527},{"Date":"2006-06-02","Open":"736.50","High":"742.26","Low":"731.77","Close":"737.45","Volume":"000","Adj Close":"737.45","id":1528},{"Date":"2006-06-01","Open":"721.01","High":"736.50","Low":"721.01","Close":"736.50","Volume":"000","Adj Close":"736.50","id":1529},{"Date":"2006-05-31","Open":"711.03","High":"721.29","Low":"711.03","Close":"721.01","Volume":"000","Adj Close":"721.01","id":1530},{"Date":"2006-05-30","Open":"729.48","High":"729.48","Low":"710.92","Close":"711.04","Volume":"000","Adj Close":"711.04","id":1531},{"Date":"2006-05-26","Open":"725.56","High":"731.14","Low":"725.08","Close":"729.55","Volume":"000","Adj Close":"729.55","id":1532},{"Date":"2006-05-25","Open":"711.26","High":"725.58","Low":"711.26","Close":"725.58","Volume":"000","Adj Close":"725.58","id":1533},{"Date":"2006-05-24","Open":"711.27","High":"717.15","Low":"696.06","Close":"711.27","Volume":"000","Adj Close":"711.27","id":1534},{"Date":"2006-05-23","Open":"715.25","High":"727.52","Low":"710.63","Close":"711.29","Volume":"000","Adj Close":"711.29","id":1535},{"Date":"2006-05-22","Open":"722.54","High":"722.54","Low":"705.73","Close":"715.25","Volume":"000","Adj Close":"715.25","id":1536},{"Date":"2006-05-19","Open":"718.46","High":"725.45","Low":"710.81","Close":"722.54","Volume":"000","Adj Close":"722.54","id":1537},{"Date":"2006-05-18","Open":"725.84","High":"732.56","Low":"718.31","Close":"718.47","Volume":"000","Adj Close":"718.47","id":1538},{"Date":"2006-05-17","Open":"737.45","High":"737.45","Low":"723.77","Close":"725.85","Volume":"000","Adj Close":"725.85","id":1539},{"Date":"2006-05-16","Open":"737.64","High":"742.14","Low":"734.52","Close":"737.47","Volume":"000","Adj Close":"737.47","id":1540},{"Date":"2006-05-15","Open":"742.38","High":"742.38","Low":"729.95","Close":"737.64","Volume":"000","Adj Close":"737.64","id":1541},{"Date":"2006-05-12","Open":"757.45","High":"757.45","Low":"742.05","Close":"742.40","Volume":"000","Adj Close":"742.40","id":1542},{"Date":"2006-05-11","Open":"775.88","High":"775.88","Low":"757.46","Close":"757.47","Volume":"000","Adj Close":"757.47","id":1543},{"Date":"2006-05-10","Open":"780.69","High":"780.69","Low":"772.75","Close":"775.94","Volume":"000","Adj Close":"775.94","id":1544},{"Date":"2006-05-09","Open":"781.60","High":"782.48","Low":"779.46","Close":"780.72","Volume":"000","Adj Close":"780.72","id":1545},{"Date":"2006-05-08","Open":"781.83","High":"782.79","Low":"778.64","Close":"781.60","Volume":"000","Adj Close":"781.60","id":1546},{"Date":"2006-05-05","Open":"774.72","High":"784.62","Low":"774.72","Close":"781.83","Volume":"000","Adj Close":"781.83","id":1547},{"Date":"2006-05-04","Open":"767.73","High":"774.79","Low":"767.73","Close":"774.72","Volume":"000","Adj Close":"774.72","id":1548},{"Date":"2006-05-03","Open":"767.61","High":"769.39","Low":"762.23","Close":"767.73","Volume":"000","Adj Close":"767.73","id":1549},{"Date":"2006-05-02","Open":"761.12","High":"767.61","Low":"759.91","Close":"767.61","Volume":"000","Adj Close":"767.61","id":1550},{"Date":"2006-05-01","Open":"764.54","High":"770.82","Low":"760.32","Close":"761.12","Volume":"000","Adj Close":"761.12","id":1551},{"Date":"2006-04-28","Open":"761.40","High":"767.76","Low":"758.13","Close":"764.54","Volume":"000","Adj Close":"764.54","id":1552},{"Date":"2006-04-27","Open":"765.23","High":"771.05","Low":"755.26","Close":"761.40","Volume":"000","Adj Close":"761.40","id":1553},{"Date":"2006-04-26","Open":"764.82","High":"771.86","Low":"763.56","Close":"765.23","Volume":"000","Adj Close":"765.23","id":1554},{"Date":"2006-04-25","Open":"766.14","High":"767.45","Low":"760.32","Close":"764.82","Volume":"000","Adj Close":"764.82","id":1555},{"Date":"2006-04-24","Open":"772.12","High":"772.12","Low":"763.05","Close":"766.14","Volume":"000","Adj Close":"766.14","id":1556},{"Date":"2006-04-21","Open":"774.67","High":"778.57","Low":"768.30","Close":"772.12","Volume":"000","Adj Close":"772.12","id":1557},{"Date":"2006-04-20","Open":"778.42","High":"778.42","Low":"768.10","Close":"774.67","Volume":"000","Adj Close":"774.67","id":1558},{"Date":"2006-04-19","Open":"769.81","High":"778.42","Low":"768.49","Close":"778.42","Volume":"000","Adj Close":"778.42","id":1559},{"Date":"2006-04-18","Open":"749.45","High":"770.05","Low":"749.45","Close":"769.81","Volume":"000","Adj Close":"769.81","id":1560},{"Date":"2006-04-17","Open":"751.11","High":"754.08","Low":"744.73","Close":"749.47","Volume":"000","Adj Close":"749.47","id":1561},{"Date":"2006-04-13","Open":"747.77","High":"753.63","Low":"743.46","Close":"751.11","Volume":"000","Adj Close":"751.11","id":1562},{"Date":"2006-04-12","Open":"742.11","High":"748.33","Low":"741.55","Close":"747.77","Volume":"000","Adj Close":"747.77","id":1563},{"Date":"2006-04-11","Open":"752.95","High":"755.39","Low":"740.24","Close":"742.11","Volume":"000","Adj Close":"742.11","id":1564},{"Date":"2006-04-10","Open":"756.13","High":"759.20","Low":"750.89","Close":"752.95","Volume":"000","Adj Close":"752.95","id":1565},{"Date":"2006-04-07","Open":"766.23","High":"771.54","Low":"754.58","Close":"756.13","Volume":"000","Adj Close":"756.13","id":1566},{"Date":"2006-04-06","Open":"766.26","High":"767.08","Low":"761.15","Close":"766.23","Volume":"000","Adj Close":"766.23","id":1567},{"Date":"2006-04-05","Open":"762.32","High":"766.79","Low":"758.51","Close":"766.26","Volume":"000","Adj Close":"766.26","id":1568},{"Date":"2006-04-04","Open":"759.22","High":"764.54","Low":"756.76","Close":"762.32","Volume":"000","Adj Close":"762.32","id":1569},{"Date":"2006-04-03","Open":"765.24","High":"768.98","Low":"758.66","Close":"759.22","Volume":"000","Adj Close":"759.22","id":1570},{"Date":"2006-03-31","Open":"762.59","High":"765.14","Low":"759.04","Close":"765.14","Volume":"000","Adj Close":"765.14","id":1571},{"Date":"2006-03-30","Open":"764.17","High":"767.16","Low":"759.26","Close":"762.59","Volume":"000","Adj Close":"762.59","id":1572},{"Date":"2006-03-29","Open":"751.27","High":"764.17","Low":"751.27","Close":"764.17","Volume":"000","Adj Close":"764.17","id":1573},{"Date":"2006-03-28","Open":"754.03","High":"757.91","Low":"749.31","Close":"751.27","Volume":"000","Adj Close":"751.27","id":1574},{"Date":"2006-03-27","Open":"753.83","High":"754.32","Low":"750.33","Close":"754.03","Volume":"000","Adj Close":"754.03","id":1575},{"Date":"2006-03-24","Open":"747.60","High":"753.87","Low":"747.30","Close":"753.83","Volume":"000","Adj Close":"753.83","id":1576},{"Date":"2006-03-23","Open":"744.85","High":"747.63","Low":"742.01","Close":"747.60","Volume":"000","Adj Close":"747.60","id":1577},{"Date":"2006-03-22","Open":"736.10","High":"745.68","Low":"733.69","Close":"744.85","Volume":"000","Adj Close":"744.85","id":1578},{"Date":"2006-03-21","Open":"745.62","High":"749.60","Low":"735.47","Close":"736.10","Volume":"000","Adj Close":"736.10","id":1579},{"Date":"2006-03-20","Open":"746.09","High":"747.16","Low":"741.74","Close":"745.62","Volume":"000","Adj Close":"745.62","id":1580},{"Date":"2006-03-17","Open":"743.79","High":"746.75","Low":"741.74","Close":"746.09","Volume":"000","Adj Close":"746.09","id":1581},{"Date":"2006-03-16","Open":"742.94","High":"748.35","Low":"742.94","Close":"743.79","Volume":"000","Adj Close":"743.79","id":1582},{"Date":"2006-03-15","Open":"736.10","High":"742.94","Low":"734.95","Close":"742.94","Volume":"000","Adj Close":"742.94","id":1583},{"Date":"2006-03-14","Open":"728.04","High":"736.12","Low":"724.97","Close":"736.10","Volume":"000","Adj Close":"736.10","id":1584},{"Date":"2006-03-13","Open":"726.34","High":"734.25","Low":"726.34","Close":"728.04","Volume":"000","Adj Close":"728.04","id":1585},{"Date":"2006-03-10","Open":"718.28","High":"726.34","Low":"714.86","Close":"726.34","Volume":"000","Adj Close":"726.34","id":1586},{"Date":"2006-03-09","Open":"721.84","High":"726.42","Low":"717.63","Close":"718.28","Volume":"000","Adj Close":"718.28","id":1587},{"Date":"2006-03-08","Open":"721.06","High":"723.80","Low":"713.62","Close":"721.84","Volume":"000","Adj Close":"721.84","id":1588},{"Date":"2006-03-07","Open":"731.16","High":"731.16","Low":"719.17","Close":"721.06","Volume":"000","Adj Close":"721.06","id":1589},{"Date":"2006-03-06","Open":"738.44","High":"738.94","Low":"728.89","Close":"731.16","Volume":"000","Adj Close":"731.16","id":1590},{"Date":"2006-03-03","Open":"740.16","High":"745.18","Low":"736.52","Close":"738.44","Volume":"000","Adj Close":"738.44","id":1591},{"Date":"2006-03-02","Open":"742.35","High":"743.04","Low":"735.95","Close":"740.16","Volume":"000","Adj Close":"740.16","id":1592},{"Date":"2006-03-01","Open":"730.64","High":"742.35","Low":"730.64","Close":"742.35","Volume":"000","Adj Close":"742.35","id":1593},{"Date":"2006-02-28","Open":"740.63","High":"740.63","Low":"729.15","Close":"730.64","Volume":"000","Adj Close":"730.64","id":1594},{"Date":"2006-02-27","Open":"736.60","High":"742.77","Low":"736.60","Close":"740.63","Volume":"000","Adj Close":"740.63","id":1595},{"Date":"2006-02-24","Open":"732.45","High":"737.21","Low":"729.46","Close":"736.60","Volume":"000","Adj Close":"736.60","id":1596},{"Date":"2006-02-23","Open":"733.53","High":"736.62","Low":"728.73","Close":"732.45","Volume":"000","Adj Close":"732.45","id":1597},{"Date":"2006-02-22","Open":"726.78","High":"734.00","Low":"725.12","Close":"733.53","Volume":"000","Adj Close":"733.53","id":1598},{"Date":"2006-02-21","Open":"730.94","High":"733.33","Low":"723.71","Close":"726.78","Volume":"000","Adj Close":"726.78","id":1599},{"Date":"2006-02-17","Open":"731.92","High":"733.26","Low":"727.97","Close":"730.94","Volume":"000","Adj Close":"730.94","id":1600},{"Date":"2006-02-16","Open":"725.10","High":"731.92","Low":"725.10","Close":"731.92","Volume":"000","Adj Close":"731.92","id":1601},{"Date":"2006-02-15","Open":"719.70","High":"725.10","Low":"716.66","Close":"725.10","Volume":"000","Adj Close":"725.10","id":1602},{"Date":"2006-02-14","Open":"710.53","High":"721.62","Low":"708.12","Close":"719.70","Volume":"000","Adj Close":"719.70","id":1603},{"Date":"2006-02-13","Open":"717.13","High":"717.13","Low":"708.51","Close":"710.53","Volume":"000","Adj Close":"710.53","id":1604},{"Date":"2006-02-10","Open":"718.16","High":"718.42","Low":"708.83","Close":"717.13","Volume":"000","Adj Close":"717.13","id":1605},{"Date":"2006-02-09","Open":"721.16","High":"727.49","Low":"717.61","Close":"718.16","Volume":"000","Adj Close":"718.16","id":1606},{"Date":"2006-02-08","Open":"717.18","High":"722.30","Low":"713.88","Close":"721.16","Volume":"000","Adj Close":"721.16","id":1607},{"Date":"2006-02-07","Open":"727.89","High":"729.77","Low":"716.82","Close":"717.18","Volume":"000","Adj Close":"717.18","id":1608},{"Date":"2006-02-06","Open":"724.22","High":"727.89","Low":"720.43","Close":"727.89","Volume":"000","Adj Close":"727.89","id":1609},{"Date":"2006-02-03","Open":"726.25","High":"729.20","Low":"720.31","Close":"724.22","Volume":"000","Adj Close":"724.22","id":1610},{"Date":"2006-02-02","Open":"735.48","High":"735.53","Low":"721.95","Close":"726.25","Volume":"000","Adj Close":"726.25","id":1611},{"Date":"2006-02-01","Open":"733.20","High":"736.45","Low":"729.89","Close":"735.48","Volume":"000","Adj Close":"735.48","id":1612},{"Date":"2006-01-31","Open":"730.87","High":"734.01","Low":"726.71","Close":"733.20","Volume":"000","Adj Close":"733.20","id":1613},{"Date":"2006-01-30","Open":"732.22","High":"734.01","Low":"729.97","Close":"730.87","Volume":"000","Adj Close":"730.87","id":1614},{"Date":"2006-01-27","Open":"728.48","High":"736.25","Low":"728.15","Close":"732.22","Volume":"000","Adj Close":"732.22","id":1615},{"Date":"2006-01-26","Open":"716.45","High":"728.57","Low":"716.45","Close":"728.48","Volume":"000","Adj Close":"728.48","id":1616},{"Date":"2006-01-25","Open":"718.02","High":"720.30","Low":"713.13","Close":"716.45","Volume":"000","Adj Close":"716.45","id":1617},{"Date":"2006-01-24","Open":"707.82","High":"718.51","Low":"707.82","Close":"718.02","Volume":"000","Adj Close":"718.02","id":1618},{"Date":"2006-01-23","Open":"704.60","High":"709.68","Low":"704.53","Close":"707.82","Volume":"000","Adj Close":"707.82","id":1619},{"Date":"2006-01-20","Open":"714.94","High":"716.53","Low":"703.57","Close":"704.60","Volume":"000","Adj Close":"704.60","id":1620},{"Date":"2006-01-19","Open":"703.78","High":"715.79","Low":"703.78","Close":"714.94","Volume":"000","Adj Close":"714.94","id":1621},{"Date":"2006-01-18","Open":"703.62","High":"704.52","Low":"698.58","Close":"703.78","Volume":"000","Adj Close":"703.78","id":1622},{"Date":"2006-01-17","Open":"708.44","High":"708.44","Low":"700.66","Close":"703.62","Volume":"000","Adj Close":"703.62","id":1623},{"Date":"2006-01-13","Open":"706.79","High":"708.99","Low":"705.60","Close":"708.44","Volume":"000","Adj Close":"708.44","id":1624},{"Date":"2006-01-12","Open":"711.19","High":"711.68","Low":"706.04","Close":"706.79","Volume":"000","Adj Close":"706.79","id":1625},{"Date":"2006-01-11","Open":"710.99","High":"711.19","Low":"705.57","Close":"711.19","Volume":"000","Adj Close":"711.19","id":1626},{"Date":"2006-01-10","Open":"706.24","High":"711.00","Low":"702.21","Close":"710.99","Volume":"000","Adj Close":"710.99","id":1627},{"Date":"2006-01-09","Open":"699.39","High":"708.04","Low":"699.39","Close":"706.24","Volume":"000","Adj Close":"706.24","id":1628},{"Date":"2006-01-06","Open":"691.77","High":"700.44","Low":"691.77","Close":"699.39","Volume":"000","Adj Close":"699.39","id":1629},{"Date":"2006-01-05","Open":"689.25","High":"692.41","Low":"687.66","Close":"691.77","Volume":"000","Adj Close":"691.77","id":1630},{"Date":"2006-01-04","Open":"684.05","High":"690.16","Low":"683.42","Close":"689.25","Volume":"000","Adj Close":"689.25","id":1631},{"Date":"2006-01-03","Open":"673.22","High":"685.23","Low":"666.58","Close":"684.05","Volume":"000","Adj Close":"684.05","id":1632},{"Date":"2005-12-30","Open":"677.96","High":"677.96","Low":"670.85","Close":"673.22","Volume":"000","Adj Close":"673.22","id":1633},{"Date":"2005-12-29","Open":"680.08","High":"681.95","Low":"677.82","Close":"677.96","Volume":"000","Adj Close":"677.96","id":1634},{"Date":"2005-12-28","Open":"676.58","High":"681.18","Low":"675.14","Close":"680.08","Volume":"000","Adj Close":"680.08","id":1635},{"Date":"2005-12-27","Open":"686.44","High":"688.40","Low":"676.57","Close":"676.58","Volume":"000","Adj Close":"676.58","id":1636},{"Date":"2005-12-23","Open":"684.08","High":"686.95","Low":"684.08","Close":"686.44","Volume":"000","Adj Close":"686.44","id":1637},{"Date":"2005-12-22","Open":"679.74","High":"684.17","Low":"679.55","Close":"684.08","Volume":"000","Adj Close":"684.08","id":1638},{"Date":"2005-12-21","Open":"672.78","High":"681.95","Low":"672.78","Close":"679.74","Volume":"000","Adj Close":"679.74","id":1639},{"Date":"2005-12-20","Open":"672.25","High":"676.86","Low":"669.04","Close":"672.78","Volume":"000","Adj Close":"672.78","id":1640},{"Date":"2005-12-19","Open":"683.09","High":"683.24","Low":"671.65","Close":"672.25","Volume":"000","Adj Close":"672.25","id":1641},{"Date":"2005-12-16","Open":"684.74","High":"687.12","Low":"682.13","Close":"683.09","Volume":"000","Adj Close":"683.09","id":1642},{"Date":"2005-12-15","Open":"690.50","High":"691.10","Low":"681.19","Close":"684.74","Volume":"000","Adj Close":"684.74","id":1643},{"Date":"2005-12-14","Open":"689.03","High":"693.63","Low":"687.65","Close":"690.50","Volume":"000","Adj Close":"690.50","id":1644},{"Date":"2005-12-13","Open":"689.51","High":"692.25","Low":"686.58","Close":"689.03","Volume":"000","Adj Close":"689.03","id":1645},{"Date":"2005-12-12","Open":"688.77","High":"691.84","Low":"686.41","Close":"689.54","Volume":"000","Adj Close":"689.54","id":1646},{"Date":"2005-12-09","Open":"685.22","High":"689.89","Low":"682.92","Close":"688.77","Volume":"000","Adj Close":"688.77","id":1647},{"Date":"2005-12-08","Open":"683.01","High":"690.23","Low":"680.55","Close":"685.22","Volume":"000","Adj Close":"685.22","id":1648},{"Date":"2005-12-07","Open":"687.57","High":"688.21","Low":"681.09","Close":"683.01","Volume":"000","Adj Close":"683.01","id":1649},{"Date":"2005-12-06","Open":"686.57","High":"693.10","Low":"686.57","Close":"687.58","Volume":"000","Adj Close":"687.58","id":1650},{"Date":"2005-12-05","Open":"690.57","High":"690.57","Low":"682.89","Close":"686.57","Volume":"000","Adj Close":"686.57","id":1651},{"Date":"2005-12-02","Open":"690.21","High":"690.64","Low":"684.95","Close":"690.57","Volume":"000","Adj Close":"690.57","id":1652},{"Date":"2005-12-01","Open":"677.29","High":"690.91","Low":"677.29","Close":"690.21","Volume":"000","Adj Close":"690.21","id":1653},{"Date":"2005-11-30","Open":"673.69","High":"680.18","Low":"673.69","Close":"677.29","Volume":"000","Adj Close":"677.29","id":1654},{"Date":"2005-11-29","Open":"671.50","High":"678.06","Low":"671.50","Close":"673.69","Volume":"000","Adj Close":"673.69","id":1655},{"Date":"2005-11-28","Open":"683.58","High":"683.58","Low":"671.50","Close":"671.50","Volume":"000","Adj Close":"671.50","id":1656},{"Date":"2005-11-25","Open":"683.14","High":"684.11","Low":"681.57","Close":"683.58","Volume":"000","Adj Close":"683.58","id":1657},{"Date":"2005-11-23","Open":"682.55","High":"686.22","Low":"681.48","Close":"683.14","Volume":"000","Adj Close":"683.14","id":1658},{"Date":"2005-11-22","Open":"678.96","High":"683.73","Low":"676.64","Close":"682.55","Volume":"000","Adj Close":"682.55","id":1659},{"Date":"2005-11-21","Open":"672.22","High":"679.32","Low":"669.06","Close":"678.96","Volume":"000","Adj Close":"678.96","id":1660},{"Date":"2005-11-18","Open":"667.14","High":"672.98","Low":"667.14","Close":"672.22","Volume":"000","Adj Close":"672.22","id":1661},{"Date":"2005-11-17","Open":"654.64","High":"667.14","Low":"654.64","Close":"667.14","Volume":"000","Adj Close":"667.14","id":1662},{"Date":"2005-11-16","Open":"656.23","High":"657.94","Low":"649.92","Close":"654.64","Volume":"000","Adj Close":"654.64","id":1663},{"Date":"2005-11-15","Open":"663.93","High":"664.76","Low":"655.28","Close":"656.23","Volume":"000","Adj Close":"656.23","id":1664},{"Date":"2005-11-14","Open":"666.66","High":"667.99","Low":"661.55","Close":"663.93","Volume":"000","Adj Close":"663.93","id":1665},{"Date":"2005-11-11","Open":"664.93","High":"667.82","Low":"663.43","Close":"666.66","Volume":"000","Adj Close":"666.66","id":1666},{"Date":"2005-11-10","Open":"659.81","High":"665.14","Low":"651.50","Close":"664.93","Volume":"000","Adj Close":"664.93","id":1667},{"Date":"2005-11-09","Open":"656.23","High":"663.75","Low":"654.98","Close":"659.83","Volume":"000","Adj Close":"659.83","id":1668},{"Date":"2005-11-08","Open":"661.24","High":"661.24","Low":"654.67","Close":"656.23","Volume":"000","Adj Close":"656.23","id":1669},{"Date":"2005-11-07","Open":"658.16","High":"663.07","Low":"656.31","Close":"661.24","Volume":"000","Adj Close":"661.24","id":1670},{"Date":"2005-11-04","Open":"658.77","High":"660.13","Low":"653.29","Close":"658.16","Volume":"000","Adj Close":"658.16","id":1671},{"Date":"2005-11-03","Open":"657.05","High":"663.90","Low":"656.56","Close":"658.77","Volume":"000","Adj Close":"658.77","id":1672},{"Date":"2005-11-02","Open":"643.02","High":"657.05","Low":"642.88","Close":"657.05","Volume":"000","Adj Close":"657.05","id":1673},{"Date":"2005-11-01","Open":"646.61","High":"646.61","Low":"640.18","Close":"643.02","Volume":"000","Adj Close":"643.02","id":1674},{"Date":"2005-10-31","Open":"635.33","High":"648.26","Low":"635.33","Close":"646.61","Volume":"000","Adj Close":"646.61","id":1675},{"Date":"2005-10-28","Open":"624.03","High":"635.56","Low":"624.03","Close":"635.33","Volume":"000","Adj Close":"635.33","id":1676},{"Date":"2005-10-27","Open":"638.41","High":"638.41","Low":"623.54","Close":"624.03","Volume":"000","Adj Close":"624.03","id":1677},{"Date":"2005-10-26","Open":"642.73","High":"648.01","Low":"637.37","Close":"638.41","Volume":"000","Adj Close":"638.41","id":1678},{"Date":"2005-10-25","Open":"646.60","High":"646.60","Low":"636.82","Close":"642.73","Volume":"000","Adj Close":"642.73","id":1679},{"Date":"2005-10-24","Open":"632.73","High":"646.60","Low":"632.73","Close":"646.60","Volume":"000","Adj Close":"646.60","id":1680},{"Date":"2005-10-21","Open":"627.54","High":"636.26","Low":"627.24","Close":"632.73","Volume":"000","Adj Close":"632.73","id":1681},{"Date":"2005-10-20","Open":"638.28","High":"638.74","Low":"623.14","Close":"627.54","Volume":"000","Adj Close":"627.54","id":1682},{"Date":"2005-10-19","Open":"625.36","High":"638.28","Low":"618.06","Close":"638.28","Volume":"000","Adj Close":"638.28","id":1683},{"Date":"2005-10-18","Open":"633.37","High":"633.37","Low":"625.19","Close":"625.36","Volume":"000","Adj Close":"625.36","id":1684},{"Date":"2005-10-17","Open":"633.15","High":"635.86","Low":"626.74","Close":"633.37","Volume":"000","Adj Close":"633.37","id":1685},{"Date":"2005-10-14","Open":"623.28","High":"633.15","Low":"621.16","Close":"633.15","Volume":"000","Adj Close":"633.15","id":1686},{"Date":"2005-10-13","Open":"621.57","High":"624.10","Low":"614.76","Close":"623.28","Volume":"000","Adj Close":"623.28","id":1687},{"Date":"2005-10-12","Open":"630.08","High":"631.13","Low":"618.68","Close":"621.57","Volume":"000","Adj Close":"621.57","id":1688},{"Date":"2005-10-11","Open":"637.97","High":"642.09","Low":"630.08","Close":"630.08","Volume":"000","Adj Close":"630.08","id":1689},{"Date":"2005-10-10","Open":"644.33","High":"645.61","Low":"637.32","Close":"637.97","Volume":"000","Adj Close":"637.97","id":1690},{"Date":"2005-10-07","Open":"639.45","High":"645.64","Low":"639.45","Close":"644.33","Volume":"000","Adj Close":"644.33","id":1691},{"Date":"2005-10-06","Open":"644.98","High":"648.54","Low":"633.38","Close":"639.45","Volume":"000","Adj Close":"639.45","id":1692},{"Date":"2005-10-05","Open":"663.84","High":"663.84","Low":"644.98","Close":"644.98","Volume":"000","Adj Close":"644.98","id":1693},{"Date":"2005-10-04","Open":"670.55","High":"674.17","Low":"663.83","Close":"663.84","Volume":"000","Adj Close":"663.84","id":1694},{"Date":"2005-10-03","Open":"667.80","High":"673.24","Low":"667.75","Close":"670.55","Volume":"000","Adj Close":"670.55","id":1695},{"Date":"2005-09-30","Open":"665.03","High":"667.80","Low":"663.02","Close":"667.80","Volume":"000","Adj Close":"667.80","id":1696},{"Date":"2005-09-29","Open":"656.04","High":"665.03","Low":"653.24","Close":"665.03","Volume":"000","Adj Close":"665.03","id":1697},{"Date":"2005-09-28","Open":"659.17","High":"660.02","Low":"652.24","Close":"656.04","Volume":"000","Adj Close":"656.04","id":1698},{"Date":"2005-09-27","Open":"660.20","High":"662.27","Low":"654.70","Close":"659.17","Volume":"000","Adj Close":"659.17","id":1699},{"Date":"2005-09-26","Open":"655.46","High":"662.14","Low":"655.46","Close":"660.20","Volume":"000","Adj Close":"660.20","id":1700},{"Date":"2005-09-23","Open":"651.16","High":"656.56","Low":"647.07","Close":"655.46","Volume":"000","Adj Close":"655.46","id":1701},{"Date":"2005-09-22","Open":"649.94","High":"652.82","Low":"644.74","Close":"651.16","Volume":"000","Adj Close":"651.16","id":1702},{"Date":"2005-09-21","Open":"660.63","High":"660.63","Low":"649.94","Close":"649.94","Volume":"000","Adj Close":"649.94","id":1703},{"Date":"2005-09-20","Open":"667.02","High":"670.69","Low":"658.95","Close":"660.63","Volume":"000","Adj Close":"660.63","id":1704},{"Date":"2005-09-19","Open":"671.98","High":"672.46","Low":"666.05","Close":"667.02","Volume":"000","Adj Close":"667.02","id":1705},{"Date":"2005-09-16","Open":"665.42","High":"671.99","Low":"665.42","Close":"671.98","Volume":"000","Adj Close":"671.98","id":1706},{"Date":"2005-09-15","Open":"666.35","High":"668.62","Low":"663.87","Close":"665.42","Volume":"000","Adj Close":"665.42","id":1707},{"Date":"2005-09-14","Open":"673.13","High":"675.46","Low":"665.86","Close":"666.35","Volume":"000","Adj Close":"666.35","id":1708},{"Date":"2005-09-13","Open":"680.82","High":"680.82","Low":"672.38","Close":"673.13","Volume":"000","Adj Close":"673.13","id":1709},{"Date":"2005-09-12","Open":"678.05","High":"682.49","Low":"676.10","Close":"680.82","Volume":"000","Adj Close":"680.82","id":1710},{"Date":"2005-09-09","Open":"673.47","High":"678.05","Low":"673.47","Close":"678.05","Volume":"000","Adj Close":"678.05","id":1711},{"Date":"2005-09-08","Open":"677.32","High":"677.32","Low":"670.74","Close":"673.47","Volume":"000","Adj Close":"673.47","id":1712},{"Date":"2005-09-07","Open":"674.48","High":"677.32","Low":"672.05","Close":"677.32","Volume":"000","Adj Close":"677.32","id":1713},{"Date":"2005-09-06","Open":"663.33","High":"674.49","Low":"663.33","Close":"674.48","Volume":"000","Adj Close":"674.48","id":1714},{"Date":"2005-09-02","Open":"668.45","High":"668.71","Low":"662.28","Close":"663.33","Volume":"000","Adj Close":"663.33","id":1715},{"Date":"2005-09-01","Open":"666.51","High":"670.52","Low":"665.19","Close":"668.45","Volume":"000","Adj Close":"668.45","id":1716},{"Date":"2005-08-31","Open":"653.76","High":"666.53","Low":"652.73","Close":"666.51","Volume":"000","Adj Close":"666.51","id":1717},{"Date":"2005-08-30","Open":"655.32","High":"655.32","Low":"650.38","Close":"653.76","Volume":"000","Adj Close":"653.76","id":1718},{"Date":"2005-08-29","Open":"648.64","High":"655.32","Low":"645.38","Close":"655.32","Volume":"000","Adj Close":"655.32","id":1719},{"Date":"2005-08-26","Open":"657.70","High":"657.70","Low":"648.01","Close":"648.64","Volume":"000","Adj Close":"648.64","id":1720},{"Date":"2005-08-25","Open":"655.01","High":"659.11","Low":"654.99","Close":"657.70","Volume":"000","Adj Close":"657.70","id":1721},{"Date":"2005-08-24","Open":"655.47","High":"662.31","Low":"652.73","Close":"655.01","Volume":"000","Adj Close":"655.01","id":1722},{"Date":"2005-08-23","Open":"657.47","High":"658.62","Low":"652.21","Close":"655.47","Volume":"000","Adj Close":"655.47","id":1723},{"Date":"2005-08-22","Open":"652.51","High":"657.47","Low":"652.28","Close":"657.47","Volume":"000","Adj Close":"657.47","id":1724},{"Date":"2005-08-19","Open":"651.19","High":"654.10","Low":"650.71","Close":"652.51","Volume":"000","Adj Close":"652.51","id":1725},{"Date":"2005-08-18","Open":"654.82","High":"654.82","Low":"648.82","Close":"651.19","Volume":"000","Adj Close":"651.19","id":1726},{"Date":"2005-08-17","Open":"654.61","High":"658.36","Low":"652.41","Close":"654.82","Volume":"000","Adj Close":"654.82","id":1727},{"Date":"2005-08-16","Open":"665.64","High":"665.64","Low":"654.49","Close":"654.61","Volume":"000","Adj Close":"654.61","id":1728},{"Date":"2005-08-15","Open":"660.00","High":"667.23","Low":"656.29","Close":"665.64","Volume":"000","Adj Close":"665.64","id":1729},{"Date":"2005-08-12","Open":"666.37","High":"666.37","Low":"655.26","Close":"660.00","Volume":"000","Adj Close":"660.00","id":1730},{"Date":"2005-08-11","Open":"660.16","High":"666.37","Low":"659.24","Close":"666.37","Volume":"000","Adj Close":"666.37","id":1731},{"Date":"2005-08-10","Open":"660.48","High":"668.20","Low":"656.29","Close":"660.16","Volume":"000","Adj Close":"660.16","id":1732},{"Date":"2005-08-09","Open":"659.60","High":"663.22","Low":"658.55","Close":"660.48","Volume":"000","Adj Close":"660.48","id":1733},{"Date":"2005-08-08","Open":"662.79","High":"666.30","Low":"659.09","Close":"659.60","Volume":"000","Adj Close":"659.60","id":1734},{"Date":"2005-08-05","Open":"671.84","High":"671.84","Low":"660.81","Close":"662.79","Volume":"000","Adj Close":"662.79","id":1735},{"Date":"2005-08-04","Open":"683.38","High":"683.38","Low":"671.62","Close":"671.84","Volume":"000","Adj Close":"671.84","id":1736},{"Date":"2005-08-03","Open":"688.51","High":"688.51","Low":"682.63","Close":"683.38","Volume":"000","Adj Close":"683.38","id":1737},{"Date":"2005-08-02","Open":"682.80","High":"688.51","Low":"682.80","Close":"688.51","Volume":"000","Adj Close":"688.51","id":1738},{"Date":"2005-08-01","Open":"679.75","High":"685.18","Low":"679.75","Close":"682.80","Volume":"000","Adj Close":"682.80","id":1739},{"Date":"2005-07-29","Open":"683.04","High":"684.81","Low":"678.60","Close":"679.75","Volume":"000","Adj Close":"679.75","id":1740},{"Date":"2005-07-28","Open":"674.88","High":"683.05","Low":"674.10","Close":"683.04","Volume":"000","Adj Close":"683.04","id":1741},{"Date":"2005-07-27","Open":"674.58","High":"675.36","Low":"668.82","Close":"674.88","Volume":"000","Adj Close":"674.88","id":1742},{"Date":"2005-07-26","Open":"670.99","High":"676.37","Low":"670.03","Close":"674.58","Volume":"000","Adj Close":"674.58","id":1743},{"Date":"2005-07-25","Open":"677.78","High":"679.60","Low":"670.41","Close":"670.99","Volume":"173100","Adj Close":"670.99","id":1744},{"Date":"2005-07-22","Open":"667.10","High":"677.78","Low":"667.10","Close":"677.78","Volume":"168300","Adj Close":"677.78","id":1745},{"Date":"2005-07-21","Open":"677.56","High":"677.56","Low":"666.67","Close":"667.10","Volume":"166200","Adj Close":"667.10","id":1746},{"Date":"2005-07-20","Open":"668.86","High":"677.87","Low":"666.09","Close":"677.56","Volume":"173200","Adj Close":"677.56","id":1747},{"Date":"2005-07-19","Open":"658.56","High":"669.07","Low":"658.56","Close":"668.86","Volume":"177800","Adj Close":"668.86","id":1748},{"Date":"2005-07-18","Open":"663.74","High":"663.74","Low":"658.03","Close":"658.56","Volume":"172200","Adj Close":"658.56","id":1749},{"Date":"2005-07-15","Open":"663.02","High":"664.67","Low":"658.40","Close":"663.74","Volume":"173100","Adj Close":"663.74","id":1750},{"Date":"2005-07-14","Open":"667.65","High":"673.24","Low":"662.11","Close":"663.02","Volume":"177800","Adj Close":"663.02","id":1751},{"Date":"2005-07-13","Open":"670.79","High":"671.28","Low":"665.99","Close":"667.65","Volume":"174600","Adj Close":"667.65","id":1752},{"Date":"2005-07-12","Open":"671.74","High":"674.33","Low":"667.35","Close":"670.79","Volume":"171700","Adj Close":"670.79","id":1753},{"Date":"2005-07-11","Open":"662.14","High":"672.32","Low":"662.14","Close":"671.74","Volume":"176700","Adj Close":"671.74","id":1754},{"Date":"2005-07-08","Open":"649.30","High":"662.69","Low":"649.30","Close":"662.14","Volume":"171000","Adj Close":"662.14","id":1755},{"Date":"2005-07-07","Open":"648.27","High":"649.53","Low":"639.12","Close":"649.30","Volume":"170200","Adj Close":"649.30","id":1756},{"Date":"2005-07-06","Open":"653.23","High":"654.32","Low":"647.80","Close":"648.27","Volume":"168100","Adj Close":"648.27","id":1757},{"Date":"2005-07-05","Open":"643.04","High":"653.23","Low":"641.81","Close":"653.23","Volume":"177800","Adj Close":"653.23","id":1758},{"Date":"2005-07-01","Open":"639.66","High":"643.04","Low":"638.93","Close":"643.04","Volume":"171300","Adj Close":"643.04","id":1759},{"Date":"2005-06-30","Open":"642.76","High":"646.04","Low":"639.10","Close":"639.66","Volume":"177800","Adj Close":"639.66","id":1760},{"Date":"2005-06-29","Open":"641.48","High":"643.24","Low":"640.28","Close":"642.76","Volume":"172900","Adj Close":"642.76","id":1761},{"Date":"2005-06-28","Open":"628.31","High":"641.55","Low":"628.31","Close":"641.48","Volume":"174500","Adj Close":"641.48","id":1762},{"Date":"2005-06-27","Open":"630.41","High":"630.41","Low":"625.84","Close":"628.31","Volume":"173500","Adj Close":"628.31","id":1763},{"Date":"2005-06-24","Open":"634.12","High":"634.12","Low":"625.84","Close":"630.41","Volume":"169000","Adj Close":"630.41","id":1764},{"Date":"2005-06-23","Open":"643.45","High":"644.27","Low":"634.06","Close":"634.12","Volume":"169600","Adj Close":"634.12","id":1765},{"Date":"2005-06-22","Open":"641.04","High":"645.64","Low":"639.93","Close":"643.45","Volume":"176900","Adj Close":"643.45","id":1766},{"Date":"2005-06-21","Open":"641.84","High":"643.31","Low":"640.19","Close":"641.04","Volume":"168500","Adj Close":"641.04","id":1767},{"Date":"2005-06-20","Open":"644.19","High":"644.19","Low":"640.25","Close":"641.84","Volume":"170200","Adj Close":"641.84","id":1768},{"Date":"2005-06-17","Open":"644.03","High":"648.19","Low":"642.06","Close":"644.19","Volume":"169000","Adj Close":"644.19","id":1769},{"Date":"2005-06-16","Open":"637.19","High":"644.03","Low":"636.83","Close":"644.03","Volume":"173300","Adj Close":"644.03","id":1770},{"Date":"2005-06-15","Open":"634.39","High":"637.19","Low":"629.94","Close":"637.19","Volume":"177800","Adj Close":"637.19","id":1771},{"Date":"2005-06-14","Open":"629.02","High":"634.39","Low":"628.27","Close":"634.39","Volume":"169900","Adj Close":"634.39","id":1772},{"Date":"2005-06-13","Open":"626.33","High":"630.40","Low":"624.68","Close":"629.02","Volume":"172900","Adj Close":"629.02","id":1773},{"Date":"2005-06-10","Open":"626.23","High":"627.69","Low":"624.41","Close":"626.33","Volume":"174200","Adj Close":"626.33","id":1774},{"Date":"2005-06-09","Open":"620.47","High":"626.29","Low":"617.23","Close":"626.23","Volume":"177800","Adj Close":"626.23","id":1775},{"Date":"2005-06-08","Open":"623.78","High":"626.05","Low":"619.72","Close":"620.47","Volume":"171600","Adj Close":"620.47","id":1776},{"Date":"2005-06-07","Open":"622.94","High":"630.92","Low":"622.94","Close":"623.78","Volume":"174500","Adj Close":"623.78","id":1777},{"Date":"2005-06-06","Open":"620.31","High":"623.08","Low":"618.69","Close":"622.94","Volume":"169300","Adj Close":"622.94","id":1778},{"Date":"2005-06-03","Open":"625.24","High":"626.38","Low":"619.15","Close":"620.30","Volume":"166800","Adj Close":"620.30","id":1779},{"Date":"2005-06-02","Open":"623.76","High":"625.68","Low":"621.84","Close":"625.24","Volume":"167200","Adj Close":"625.24","id":1780},{"Date":"2005-06-01","Open":"616.71","High":"624.83","Low":"616.70","Close":"623.74","Volume":"177700","Adj Close":"623.74","id":1781},{"Date":"2005-05-31","Open":"616.90","High":"619.39","Low":"615.68","Close":"616.71","Volume":"176900","Adj Close":"616.71","id":1782},{"Date":"2005-05-27","Open":"614.70","High":"617.59","Low":"612.70","Close":"616.90","Volume":"171200","Adj Close":"616.90","id":1783},{"Date":"2005-05-26","Open":"606.40","High":"614.70","Low":"606.40","Close":"614.70","Volume":"176500","Adj Close":"614.70","id":1784},{"Date":"2005-05-25","Open":"612.95","High":"612.95","Low":"605.33","Close":"606.40","Volume":"179900","Adj Close":"606.40","id":1785},{"Date":"2005-05-24","Open":"612.87","High":"613.69","Low":"610.14","Close":"612.95","Volume":"168200","Adj Close":"612.95","id":1786},{"Date":"2005-05-23","Open":"609.41","High":"615.08","Low":"609.38","Close":"612.87","Volume":"170700","Adj Close":"612.87","id":1787},{"Date":"2005-05-20","Open":"610.46","High":"610.58","Low":"605.48","Close":"609.41","Volume":"169300","Adj Close":"609.41","id":1788},{"Date":"2005-05-19","Open":"607.88","High":"611.06","Low":"606.95","Close":"610.46","Volume":"170900","Adj Close":"610.46","id":1789},{"Date":"2005-05-18","Open":"595.27","High":"607.88","Low":"595.27","Close":"607.88","Volume":"176800","Adj Close":"607.88","id":1790},{"Date":"2005-05-17","Open":"591.71","High":"595.65","Low":"587.76","Close":"595.27","Volume":"173700","Adj Close":"595.27","id":1791},{"Date":"2005-05-16","Open":"582.02","High":"591.71","Low":"582.02","Close":"591.71","Volume":"175400","Adj Close":"591.71","id":1792},{"Date":"2005-05-13","Open":"586.89","High":"588.76","Low":"578.14","Close":"582.02","Volume":"167000","Adj Close":"582.02","id":1793},{"Date":"2005-05-12","Open":"595.57","High":"597.37","Low":"585.63","Close":"586.89","Volume":"177700","Adj Close":"586.89","id":1794},{"Date":"2005-05-11","Open":"595.04","High":"596.47","Low":"588.43","Close":"595.57","Volume":"171400","Adj Close":"595.57","id":1795},{"Date":"2005-05-10","Open":"602.91","High":"602.91","Low":"593.86","Close":"595.04","Volume":"169800","Adj Close":"595.04","id":1796},{"Date":"2005-05-09","Open":"596.52","High":"602.92","Low":"594.21","Close":"602.91","Volume":"177800","Adj Close":"602.91","id":1797},{"Date":"2005-05-06","Open":"595.64","High":"599.03","Low":"594.59","Close":"596.52","Volume":"169300","Adj Close":"596.52","id":1798},{"Date":"2005-05-05","Open":"595.22","High":"598.33","Low":"591.14","Close":"595.64","Volume":"171000","Adj Close":"595.64","id":1799},{"Date":"2005-05-04","Open":"584.48","High":"595.26","Low":"584.48","Close":"595.22","Volume":"168300","Adj Close":"595.22","id":1800},{"Date":"2005-05-03","Open":"585.86","High":"589.26","Low":"582.20","Close":"584.48","Volume":"171000","Adj Close":"584.48","id":1801},{"Date":"2005-05-02","Open":"579.38","High":"585.86","Low":"579.19","Close":"585.86","Volume":"166900","Adj Close":"585.86","id":1802},{"Date":"2005-04-29","Open":"575.02","High":"579.73","Low":"570.03","Close":"579.38","Volume":"166000","Adj Close":"579.38","id":1803},{"Date":"2005-04-28","Open":"587.14","High":"587.14","Low":"575.02","Close":"575.02","Volume":"166800","Adj Close":"575.02","id":1804},{"Date":"2005-04-27","Open":"587.66","High":"590.59","Low":"580.66","Close":"587.14","Volume":"167200","Adj Close":"587.14","id":1805},{"Date":"2005-04-26","Open":"596.44","High":"598.31","Low":"587.46","Close":"587.66","Volume":"165800","Adj Close":"587.66","id":1806},{"Date":"2005-04-25","Open":"589.53","High":"596.44","Low":"589.53","Close":"596.44","Volume":"175500","Adj Close":"596.44","id":1807},{"Date":"2005-04-22","Open":"598.98","High":"598.98","Low":"584.64","Close":"589.53","Volume":"168000","Adj Close":"589.53","id":1808},{"Date":"2005-04-21","Open":"584.96","High":"599.14","Low":"584.96","Close":"598.98","Volume":"167000","Adj Close":"598.98","id":1809},{"Date":"2005-04-20","Open":"594.94","High":"595.95","Low":"584.93","Close":"584.96","Volume":"169700","Adj Close":"584.96","id":1810},{"Date":"2005-04-19","Open":"585.33","High":"594.94","Low":"585.33","Close":"594.94","Volume":"170200","Adj Close":"594.94","id":1811},{"Date":"2005-04-18","Open":"580.78","High":"586.77","Low":"577.66","Close":"585.33","Volume":"174200","Adj Close":"585.33","id":1812},{"Date":"2005-04-15","Open":"591.94","High":"592.47","Low":"579.65","Close":"580.78","Volume":"173000","Adj Close":"580.78","id":1813},{"Date":"2005-04-14","Open":"602.54","High":"603.62","Low":"591.94","Close":"591.94","Volume":"167500","Adj Close":"591.94","id":1814},{"Date":"2005-04-13","Open":"613.03","High":"613.03","Low":"601.70","Close":"602.54","Volume":"174200","Adj Close":"602.54","id":1815},{"Date":"2005-04-12","Open":"607.17","High":"613.67","Low":"600.73","Close":"613.03","Volume":"169500","Adj Close":"613.03","id":1816},{"Date":"2005-04-11","Open":"610.75","High":"611.79","Low":"606.29","Close":"607.17","Volume":"165900","Adj Close":"607.17","id":1817},{"Date":"2005-04-08","Open":"619.76","High":"619.76","Low":"610.65","Close":"610.75","Volume":"172300","Adj Close":"610.75","id":1818},{"Date":"2005-04-07","Open":"616.21","High":"620.81","Low":"613.63","Close":"619.76","Volume":"169100","Adj Close":"619.76","id":1819},{"Date":"2005-04-06","Open":"614.50","High":"620.90","Low":"614.50","Close":"616.21","Volume":"177800","Adj Close":"616.21","id":1820},{"Date":"2005-04-05","Open":"613.76","High":"616.40","Low":"613.11","Close":"614.50","Volume":"166400","Adj Close":"614.50","id":1821},{"Date":"2005-04-04","Open":"611.54","High":"615.13","Low":"606.82","Close":"613.76","Volume":"177900","Adj Close":"613.76","id":1822},{"Date":"2005-04-01","Open":"615.07","High":"620.74","Low":"608.82","Close":"611.55","Volume":"175600","Adj Close":"611.55","id":1823},{"Date":"2005-03-31","Open":"614.90","High":"615.76","Low":"611.96","Close":"615.07","Volume":"177300","Adj Close":"615.07","id":1824},{"Date":"2005-03-30","Open":"604.63","High":"614.90","Low":"604.63","Close":"614.90","Volume":"172700","Adj Close":"614.90","id":1825},{"Date":"2005-03-29","Open":"615.12","High":"618.82","Low":"603.75","Close":"604.63","Volume":"171900","Adj Close":"604.63","id":1826},{"Date":"2005-03-28","Open":"615.27","High":"618.33","Low":"614.42","Close":"615.12","Volume":"172300","Adj Close":"615.12","id":1827},{"Date":"2005-03-24","Open":"612.06","High":"619.65","Low":"612.06","Close":"615.27","Volume":"169800","Adj Close":"615.27","id":1828},{"Date":"2005-03-23","Open":"618.58","High":"618.58","Low":"612.06","Close":"612.06","Volume":"170100","Adj Close":"612.06","id":1829},{"Date":"2005-03-22","Open":"621.57","High":"628.09","Low":"618.23","Close":"618.58","Volume":"176800","Adj Close":"618.58","id":1830},{"Date":"2005-03-21","Open":"622.57","High":"623.05","Low":"617.76","Close":"621.57","Volume":"174400","Adj Close":"621.57","id":1831},{"Date":"2005-03-18","Open":"625.46","High":"626.96","Low":"619.52","Close":"622.57","Volume":"173600","Adj Close":"622.57","id":1832},{"Date":"2005-03-17","Open":"622.92","High":"626.87","Low":"621.65","Close":"625.46","Volume":"177800","Adj Close":"625.46","id":1833},{"Date":"2005-03-16","Open":"626.82","High":"627.11","Low":"621.78","Close":"622.92","Volume":"171300","Adj Close":"622.92","id":1834},{"Date":"2005-03-15","Open":"630.30","High":"635.09","Low":"626.65","Close":"626.82","Volume":"170800","Adj Close":"626.82","id":1835},{"Date":"2005-03-14","Open":"626.84","High":"630.30","Low":"626.40","Close":"630.30","Volume":"177800","Adj Close":"630.30","id":1836},{"Date":"2005-03-11","Open":"626.94","High":"631.54","Low":"624.58","Close":"626.84","Volume":"177200","Adj Close":"626.84","id":1837},{"Date":"2005-03-10","Open":"631.08","High":"631.65","Low":"624.81","Close":"626.94","Volume":"176900","Adj Close":"626.94","id":1838},{"Date":"2005-03-09","Open":"637.98","High":"637.98","Low":"631.07","Close":"631.08","Volume":"171600","Adj Close":"631.08","id":1839},{"Date":"2005-03-08","Open":"643.86","High":"645.06","Low":"637.62","Close":"637.98","Volume":"000","Adj Close":"637.98","id":1840},{"Date":"2005-03-07","Open":"644.95","High":"647.64","Low":"643.59","Close":"643.86","Volume":"171100","Adj Close":"643.86","id":1841},{"Date":"2005-03-04","Open":"638.29","High":"646.00","Low":"638.29","Close":"644.95","Volume":"177600","Adj Close":"644.95","id":1842},{"Date":"2005-03-03","Open":"637.33","High":"641.09","Low":"633.94","Close":"638.29","Volume":"175800","Adj Close":"638.29","id":1843},{"Date":"2005-03-02","Open":"638.53","High":"642.75","Low":"634.99","Close":"637.33","Volume":"174800","Adj Close":"637.33","id":1844},{"Date":"2005-03-01","Open":"634.06","High":"639.35","Low":"633.81","Close":"638.53","Volume":"167700","Adj Close":"638.53","id":1845},{"Date":"2005-02-28","Open":"637.53","High":"637.93","Low":"629.21","Close":"634.06","Volume":"167600","Adj Close":"634.06","id":1846},{"Date":"2005-02-25","Open":"627.56","High":"637.53","Low":"627.05","Close":"637.53","Volume":"171800","Adj Close":"637.53","id":1847},{"Date":"2005-02-24","Open":"620.54","High":"627.61","Low":"616.91","Close":"627.56","Volume":"167500","Adj Close":"627.56","id":1848},{"Date":"2005-02-23","Open":"617.92","High":"624.44","Low":"617.92","Close":"620.54","Volume":"167400","Adj Close":"620.54","id":1849},{"Date":"2005-02-22","Open":"630.13","High":"630.17","Low":"617.93","Close":"617.93","Volume":"169500","Adj Close":"617.93","id":1850},{"Date":"2005-02-18","Open":"631.14","High":"634.15","Low":"627.99","Close":"630.13","Volume":"171400","Adj Close":"630.13","id":1851},{"Date":"2005-02-17","Open":"638.85","High":"640.51","Low":"631.13","Close":"631.14","Volume":"170200","Adj Close":"631.14","id":1852},{"Date":"2005-02-16","Open":"634.94","High":"640.59","Low":"632.60","Close":"638.85","Volume":"169900","Adj Close":"638.85","id":1853},{"Date":"2005-02-15","Open":"635.02","High":"638.56","Low":"632.30","Close":"634.94","Volume":"173400","Adj Close":"634.94","id":1854},{"Date":"2005-02-14","Open":"634.76","High":"636.19","Low":"631.73","Close":"635.02","Volume":"174300","Adj Close":"635.02","id":1855},{"Date":"2005-02-11","Open":"626.81","High":"635.48","Low":"621.94","Close":"634.76","Volume":"169400","Adj Close":"634.76","id":1856},{"Date":"2005-02-10","Open":"625.71","High":"627.98","Low":"622.26","Close":"626.81","Volume":"177400","Adj Close":"626.81","id":1857},{"Date":"2005-02-09","Open":"638.72","High":"639.51","Low":"625.43","Close":"625.71","Volume":"171500","Adj Close":"625.71","id":1858},{"Date":"2005-02-08","Open":"636.62","High":"638.97","Low":"635.89","Close":"638.72","Volume":"175800","Adj Close":"638.72","id":1859},{"Date":"2005-02-07","Open":"637.44","High":"639.84","Low":"634.39","Close":"636.62","Volume":"174400","Adj Close":"636.62","id":1860},{"Date":"2005-02-04","Open":"629.23","High":"637.45","Low":"628.74","Close":"637.44","Volume":"785100","Adj Close":"637.44","id":1861},{"Date":"2005-02-03","Open":"631.98","High":"631.98","Low":"625.60","Close":"629.32","Volume":"816000","Adj Close":"629.32","id":1862},{"Date":"2005-02-02","Open":"628.14","High":"631.98","Low":"627.63","Close":"631.98","Volume":"759700","Adj Close":"631.98","id":1863},{"Date":"2005-02-01","Open":"624.02","High":"628.61","Low":"623.43","Close":"628.14","Volume":"816800","Adj Close":"628.14","id":1864},{"Date":"2005-01-31","Open":"613.00","High":"624.31","Low":"613.00","Close":"624.02","Volume":"712200","Adj Close":"624.02","id":1865},{"Date":"2005-01-28","Open":"616.90","High":"617.43","Low":"609.96","Close":"613.00","Volume":"701700","Adj Close":"613.00","id":1866},{"Date":"2005-01-27","Open":"616.57","High":"620.39","Low":"614.33","Close":"616.90","Volume":"000","Adj Close":"616.90","id":1867},{"Date":"2005-01-26","Open":"606.50","High":"616.59","Low":"606.50","Close":"616.57","Volume":"000","Adj Close":"616.57","id":1868},{"Date":"2005-01-25","Open":"604.53","High":"612.42","Low":"604.53","Close":"606.50","Volume":"000","Adj Close":"606.50","id":1869},{"Date":"2005-01-24","Open":"611.08","High":"614.51","Low":"604.17","Close":"604.53","Volume":"000","Adj Close":"604.53","id":1870},{"Date":"2005-01-21","Open":"612.34","High":"616.90","Low":"609.61","Close":"611.08","Volume":"000","Adj Close":"611.08","id":1871},{"Date":"2005-01-20","Open":"617.91","High":"617.91","Low":"611.82","Close":"612.34","Volume":"000","Adj Close":"612.34","id":1872},{"Date":"2005-01-19","Open":"624.87","High":"625.32","Low":"616.73","Close":"617.91","Volume":"000","Adj Close":"617.91","id":1873},{"Date":"2005-01-18","Open":"617.48","High":"625.81","Low":"615.29","Close":"624.87","Volume":"000","Adj Close":"624.87","id":1874},{"Date":"2005-01-14","Open":"610.13","High":"617.53","Low":"610.13","Close":"617.48","Volume":"000","Adj Close":"617.48","id":1875},{"Date":"2005-01-13","Open":"613.19","High":"616.57","Low":"609.09","Close":"610.13","Volume":"000","Adj Close":"610.13","id":1876},{"Date":"2005-01-12","Open":"611.53","High":"613.70","Low":"604.64","Close":"613.19","Volume":"000","Adj Close":"613.19","id":1877},{"Date":"2005-01-11","Open":"617.74","High":"617.74","Low":"609.91","Close":"611.53","Volume":"000","Adj Close":"611.53","id":1878},{"Date":"2005-01-10","Open":"613.21","High":"623.30","Low":"613.21","Close":"617.74","Volume":"000","Adj Close":"617.74","id":1879},{"Date":"2005-01-07","Open":"619.82","High":"622.42","Low":"612.41","Close":"613.21","Volume":"000","Adj Close":"613.21","id":1880},{"Date":"2005-01-06","Open":"617.48","High":"624.29","Low":"617.01","Close":"619.82","Volume":"000","Adj Close":"619.82","id":1881},{"Date":"2005-01-05","Open":"628.54","High":"628.66","Low":"617.48","Close":"617.48","Volume":"000","Adj Close":"617.48","id":1882},{"Date":"2005-01-04","Open":"640.44","High":"643.05","Low":"627.89","Close":"628.54","Volume":"000","Adj Close":"628.54","id":1883},{"Date":"2005-01-03","Open":"651.57","High":"654.27","Low":"639.43","Close":"640.44","Volume":"000","Adj Close":"640.44","id":1884},{"Date":"2004-12-31","Open":"653.06","High":"656.11","Low":"651.08","Close":"651.57","Volume":"000","Adj Close":"651.57","id":1885},{"Date":"2004-12-30","Open":"653.34","High":"654.45","Low":"652.99","Close":"653.06","Volume":"000","Adj Close":"653.06","id":1886},{"Date":"2004-12-29","Open":"654.57","High":"654.57","Low":"651.95","Close":"653.34","Volume":"000","Adj Close":"653.34","id":1887},{"Date":"2004-12-28","Open":"644.34","High":"654.60","Low":"644.34","Close":"654.57","Volume":"000","Adj Close":"654.57","id":1888},{"Date":"2004-12-27","Open":"649.37","High":"651.70","Low":"642.84","Close":"644.34","Volume":"000","Adj Close":"644.34","id":1889},{"Date":"2004-12-23","Open":"648.46","High":"650.73","Low":"648.46","Close":"649.37","Volume":"000","Adj Close":"649.37","id":1890},{"Date":"2004-12-22","Open":"646.20","High":"649.72","Low":"645.68","Close":"648.46","Volume":"000","Adj Close":"648.46","id":1891},{"Date":"2004-12-21","Open":"638.05","High":"646.20","Low":"638.05","Close":"646.20","Volume":"000","Adj Close":"646.20","id":1892},{"Date":"2004-12-20","Open":"642.08","High":"645.17","Low":"636.95","Close":"638.05","Volume":"000","Adj Close":"638.05","id":1893},{"Date":"2004-12-17","Open":"642.23","High":"642.39","Low":"638.67","Close":"642.08","Volume":"000","Adj Close":"642.08","id":1894},{"Date":"2004-12-16","Open":"648.61","High":"648.61","Low":"640.53","Close":"642.23","Volume":"000","Adj Close":"642.23","id":1895},{"Date":"2004-12-15","Open":"643.54","High":"648.61","Low":"642.73","Close":"648.61","Volume":"000","Adj Close":"648.61","id":1896},{"Date":"2004-12-14","Open":"638.03","High":"643.60","Low":"637.67","Close":"643.54","Volume":"000","Adj Close":"643.54","id":1897},{"Date":"2004-12-13","Open":"632.24","High":"638.06","Low":"631.66","Close":"638.03","Volume":"000","Adj Close":"638.03","id":1898},{"Date":"2004-12-10","Open":"629.19","High":"633.67","Low":"626.56","Close":"632.24","Volume":"000","Adj Close":"632.24","id":1899},{"Date":"2004-12-09","Open":"631.15","High":"631.15","Low":"621.76","Close":"629.19","Volume":"000","Adj Close":"629.19","id":1900},{"Date":"2004-12-08","Open":"625.50","High":"631.36","Low":"624.99","Close":"631.15","Volume":"000","Adj Close":"631.15","id":1901},{"Date":"2004-12-07","Open":"639.03","High":"639.78","Low":"625.46","Close":"625.50","Volume":"000","Adj Close":"625.50","id":1902},{"Date":"2004-12-06","Open":"642.21","High":"642.21","Low":"636.56","Close":"639.03","Volume":"000","Adj Close":"639.03","id":1903},{"Date":"2004-12-03","Open":"642.51","High":"644.70","Low":"640.87","Close":"642.21","Volume":"000","Adj Close":"642.21","id":1904},{"Date":"2004-12-02","Open":"643.68","High":"644.56","Low":"639.72","Close":"642.51","Volume":"000","Adj Close":"642.51","id":1905},{"Date":"2004-12-01","Open":"633.77","High":"644.10","Low":"633.77","Close":"643.68","Volume":"000","Adj Close":"643.68","id":1906},{"Date":"2004-11-30","Open":"634.46","High":"635.81","Low":"632.53","Close":"633.77","Volume":"000","Adj Close":"633.77","id":1907},{"Date":"2004-11-29","Open":"631.16","High":"635.98","Low":"626.84","Close":"634.46","Volume":"000","Adj Close":"634.46","id":1908},{"Date":"2004-11-26","Open":"629.50","High":"632.77","Low":"629.50","Close":"631.16","Volume":"000","Adj Close":"631.16","id":1909},{"Date":"2004-11-24","Open":"624.53","High":"630.29","Low":"624.41","Close":"629.50","Volume":"000","Adj Close":"629.50","id":1910},{"Date":"2004-11-23","Open":"621.52","High":"624.53","Low":"616.55","Close":"624.53","Volume":"000","Adj Close":"624.53","id":1911},{"Date":"2004-11-22","Open":"613.44","High":"621.59","Low":"612.02","Close":"621.52","Volume":"000","Adj Close":"621.52","id":1912},{"Date":"2004-11-19","Open":"622.06","High":"622.06","Low":"613.19","Close":"613.44","Volume":"000","Adj Close":"613.44","id":1913},{"Date":"2004-11-18","Open":"622.97","High":"623.16","Low":"618.84","Close":"622.06","Volume":"000","Adj Close":"622.06","id":1914},{"Date":"2004-11-17","Open":"617.89","High":"627.89","Low":"617.89","Close":"622.97","Volume":"000","Adj Close":"622.97","id":1915},{"Date":"2004-11-16","Open":"623.86","High":"623.86","Low":"617.82","Close":"617.89","Volume":"000","Adj Close":"617.89","id":1916},{"Date":"2004-11-15","Open":"621.98","High":"623.86","Low":"618.97","Close":"623.86","Volume":"000","Adj Close":"623.86","id":1917},{"Date":"2004-11-12","Open":"616.30","High":"621.98","Low":"614.15","Close":"621.98","Volume":"000","Adj Close":"621.98","id":1918},{"Date":"2004-11-11","Open":"609.61","High":"616.30","Low":"609.30","Close":"616.30","Volume":"000","Adj Close":"616.30","id":1919},{"Date":"2004-11-10","Open":"606.64","High":"611.93","Low":"605.46","Close":"609.61","Volume":"000","Adj Close":"609.61","id":1920},{"Date":"2004-11-09","Open":"602.08","High":"607.00","Low":"601.27","Close":"606.64","Volume":"000","Adj Close":"606.64","id":1921},{"Date":"2004-11-08","Open":"604.29","High":"605.51","Low":"601.21","Close":"602.08","Volume":"000","Adj Close":"602.08","id":1922},{"Date":"2004-11-05","Open":"602.13","High":"607.25","Low":"600.94","Close":"604.29","Volume":"000","Adj Close":"604.29","id":1923},{"Date":"2004-11-04","Open":"595.33","High":"602.13","Low":"591.79","Close":"602.13","Volume":"000","Adj Close":"602.13","id":1924},{"Date":"2004-11-03","Open":"585.44","High":"596.59","Low":"585.44","Close":"595.33","Volume":"000","Adj Close":"595.33","id":1925},{"Date":"2004-11-02","Open":"587.00","High":"591.54","Low":"583.53","Close":"585.44","Volume":"000","Adj Close":"585.44","id":1926},{"Date":"2004-11-01","Open":"583.79","High":"587.42","Low":"581.11","Close":"587.00","Volume":"000","Adj Close":"587.00","id":1927},{"Date":"2004-10-29","Open":"585.63","High":"586.82","Low":"581.41","Close":"583.79","Volume":"000","Adj Close":"583.79","id":1928},{"Date":"2004-10-28","Open":"587.19","High":"587.19","Low":"581.72","Close":"585.63","Volume":"000","Adj Close":"585.63","id":1929},{"Date":"2004-10-27","Open":"577.61","High":"587.18","Low":"577.53","Close":"587.18","Volume":"000","Adj Close":"587.18","id":1930},{"Date":"2004-10-26","Open":"571.67","High":"577.99","Low":"567.36","Close":"577.61","Volume":"000","Adj Close":"577.61","id":1931},{"Date":"2004-10-25","Open":"567.78","High":"573.64","Low":"565.73","Close":"571.67","Volume":"000","Adj Close":"571.67","id":1932},{"Date":"2004-10-22","Open":"576.66","High":"577.61","Low":"567.57","Close":"567.78","Volume":"000","Adj Close":"567.78","id":1933},{"Date":"2004-10-21","Open":"570.13","High":"576.70","Low":"568.38","Close":"576.66","Volume":"000","Adj Close":"576.66","id":1934},{"Date":"2004-10-20","Open":"566.67","High":"570.35","Low":"562.83","Close":"570.13","Volume":"000","Adj Close":"570.13","id":1935},{"Date":"2004-10-19","Open":"572.03","High":"576.63","Low":"566.49","Close":"566.67","Volume":"000","Adj Close":"566.67","id":1936},{"Date":"2004-10-18","Open":"569.42","High":"573.19","Low":"565.97","Close":"572.03","Volume":"000","Adj Close":"572.03","id":1937},{"Date":"2004-10-15","Open":"564.88","High":"572.42","Low":"564.04","Close":"569.42","Volume":"000","Adj Close":"569.42","id":1938},{"Date":"2004-10-14","Open":"569.42","High":"570.06","Low":"564.79","Close":"564.88","Volume":"000","Adj Close":"564.88","id":1939},{"Date":"2004-10-13","Open":"576.71","High":"580.70","Low":"568.51","Close":"569.42","Volume":"000","Adj Close":"569.42","id":1940},{"Date":"2004-10-12","Open":"577.56","High":"578.09","Low":"570.49","Close":"576.71","Volume":"000","Adj Close":"576.71","id":1941},{"Date":"2004-10-11","Open":"575.65","High":"577.56","Low":"574.61","Close":"577.56","Volume":"000","Adj Close":"577.56","id":1942},{"Date":"2004-10-08","Open":"582.60","High":"583.14","Low":"575.59","Close":"575.65","Volume":"000","Adj Close":"575.65","id":1943},{"Date":"2004-10-07","Open":"592.66","High":"592.66","Low":"582.37","Close":"582.60","Volume":"000","Adj Close":"582.60","id":1944},{"Date":"2004-10-06","Open":"587.34","High":"592.66","Low":"586.55","Close":"592.66","Volume":"000","Adj Close":"592.66","id":1945},{"Date":"2004-10-05","Open":"589.09","High":"590.08","Low":"586.64","Close":"587.34","Volume":"000","Adj Close":"587.34","id":1946},{"Date":"2004-10-04","Open":"585.03","High":"592.02","Low":"585.03","Close":"589.09","Volume":"000","Adj Close":"589.09","id":1947},{"Date":"2004-10-01","Open":"572.94","High":"585.26","Low":"572.94","Close":"585.03","Volume":"000","Adj Close":"585.03","id":1948},{"Date":"2004-09-30","Open":"571.07","High":"574.71","Low":"569.37","Close":"572.94","Volume":"000","Adj Close":"572.94","id":1949},{"Date":"2004-09-29","Open":"565.66","High":"571.07","Low":"565.26","Close":"571.07","Volume":"000","Adj Close":"571.07","id":1950},{"Date":"2004-09-28","Open":"558.36","High":"565.73","Low":"558.36","Close":"565.66","Volume":"000","Adj Close":"565.66","id":1951},{"Date":"2004-09-27","Open":"565.97","High":"565.97","Low":"558.36","Close":"558.36","Volume":"000","Adj Close":"558.36","id":1952},{"Date":"2004-09-24","Open":"565.81","High":"569.63","Low":"565.81","Close":"565.97","Volume":"000","Adj Close":"565.97","id":1953},{"Date":"2004-09-23","Open":"565.89","High":"567.76","Low":"564.91","Close":"565.80","Volume":"000","Adj Close":"565.80","id":1954},{"Date":"2004-09-22","Open":"576.92","High":"576.92","Low":"565.53","Close":"565.89","Volume":"000","Adj Close":"565.89","id":1955},{"Date":"2004-09-21","Open":"570.74","High":"577.15","Low":"570.74","Close":"576.92","Volume":"000","Adj Close":"576.92","id":1956},{"Date":"2004-09-20","Open":"573.17","High":"573.95","Low":"569.86","Close":"570.74","Volume":"000","Adj Close":"570.74","id":1957},{"Date":"2004-09-17","Open":"574.54","High":"576.05","Low":"569.76","Close":"573.17","Volume":"000","Adj Close":"573.17","id":1958},{"Date":"2004-09-16","Open":"568.52","High":"575.10","Low":"568.45","Close":"574.54","Volume":"000","Adj Close":"574.54","id":1959},{"Date":"2004-09-15","Open":"570.96","High":"570.97","Low":"566.53","Close":"568.52","Volume":"000","Adj Close":"568.52","id":1960},{"Date":"2004-09-14","Open":"573.10","High":"573.10","Low":"567.82","Close":"570.96","Volume":"000","Adj Close":"570.96","id":1961},{"Date":"2004-09-13","Open":"569.91","High":"575.02","Low":"569.91","Close":"573.10","Volume":"000","Adj Close":"573.10","id":1962},{"Date":"2004-09-10","Open":"566.18","High":"570.04","Low":"562.19","Close":"569.91","Volume":"000","Adj Close":"569.91","id":1963},{"Date":"2004-09-09","Open":"557.79","High":"567.73","Low":"557.79","Close":"566.18","Volume":"000","Adj Close":"566.18","id":1964},{"Date":"2004-09-08","Open":"562.93","High":"565.79","Low":"557.64","Close":"557.79","Volume":"000","Adj Close":"557.79","id":1965},{"Date":"2004-09-07","Open":"556.24","High":"563.02","Low":"556.24","Close":"562.93","Volume":"000","Adj Close":"562.93","id":1966},{"Date":"2004-09-03","Open":"559.78","High":"561.61","Low":"554.14","Close":"556.24","Volume":"000","Adj Close":"556.24","id":1967},{"Date":"2004-09-02","Open":"552.46","High":"559.80","Low":"551.88","Close":"559.78","Volume":"000","Adj Close":"559.78","id":1968},{"Date":"2004-09-01","Open":"547.93","High":"563.38","Low":"547.70","Close":"552.46","Volume":"000","Adj Close":"552.46","id":1969},{"Date":"2004-08-31","Open":"544.56","High":"548.45","Low":"541.96","Close":"547.93","Volume":"000","Adj Close":"547.93","id":1970},{"Date":"2004-08-30","Open":"551.67","High":"551.67","Low":"544.46","Close":"544.56","Volume":"000","Adj Close":"544.56","id":1971},{"Date":"2004-08-27","Open":"547.25","High":"551.89","Low":"547.25","Close":"551.67","Volume":"000","Adj Close":"551.67","id":1972},{"Date":"2004-08-26","Open":"550.14","High":"550.14","Low":"546.00","Close":"547.25","Volume":"000","Adj Close":"547.25","id":1973},{"Date":"2004-08-25","Open":"545.01","High":"550.16","Low":"542.13","Close":"550.14","Volume":"000","Adj Close":"550.14","id":1974},{"Date":"2004-08-24","Open":"543.47","High":"548.55","Low":"542.56","Close":"545.01","Volume":"000","Adj Close":"545.01","id":1975},{"Date":"2004-08-23","Open":"547.92","High":"549.97","Low":"543.44","Close":"543.47","Volume":"000","Adj Close":"543.47","id":1976},{"Date":"2004-08-20","Open":"537.44","High":"547.92","Low":"537.44","Close":"547.92","Volume":"000","Adj Close":"547.92","id":1977},{"Date":"2004-08-19","Open":"541.61","High":"541.61","Low":"536.14","Close":"537.44","Volume":"000","Adj Close":"537.44","id":1978},{"Date":"2004-08-18","Open":"530.00","High":"541.70","Low":"526.98","Close":"541.61","Volume":"000","Adj Close":"541.61","id":1979},{"Date":"2004-08-17","Open":"528.06","High":"533.27","Low":"528.06","Close":"530.00","Volume":"000","Adj Close":"530.00","id":1980},{"Date":"2004-08-16","Open":"517.39","High":"528.06","Low":"517.39","Close":"528.06","Volume":"000","Adj Close":"528.06","id":1981},{"Date":"2004-08-13","Open":"517.10","High":"521.04","Low":"515.90","Close":"517.39","Volume":"000","Adj Close":"517.39","id":1982},{"Date":"2004-08-12","Open":"526.63","High":"526.63","Low":"517.08","Close":"517.10","Volume":"000","Adj Close":"517.10","id":1983},{"Date":"2004-08-11","Open":"529.83","High":"529.83","Low":"517.90","Close":"526.63","Volume":"000","Adj Close":"526.63","id":1984},{"Date":"2004-08-10","Open":"518.38","High":"529.84","Low":"518.38","Close":"529.83","Volume":"000","Adj Close":"529.83","id":1985},{"Date":"2004-08-09","Open":"519.65","High":"522.56","Low":"518.15","Close":"518.38","Volume":"000","Adj Close":"518.38","id":1986},{"Date":"2004-08-06","Open":"532.36","High":"532.36","Low":"519.28","Close":"519.65","Volume":"000","Adj Close":"519.65","id":1987},{"Date":"2004-08-05","Open":"542.67","High":"542.74","Low":"532.09","Close":"532.36","Volume":"000","Adj Close":"532.36","id":1988},{"Date":"2004-08-04","Open":"543.63","High":"546.07","Low":"536.52","Close":"542.67","Volume":"000","Adj Close":"542.67","id":1989},{"Date":"2004-08-03","Open":"551.93","High":"551.93","Low":"543.47","Close":"543.63","Volume":"000","Adj Close":"543.63","id":1990},{"Date":"2004-08-02","Open":"551.29","High":"551.93","Low":"544.40","Close":"551.93","Volume":"000","Adj Close":"551.93","id":1991},{"Date":"2004-07-30","Open":"549.83","High":"552.14","Low":"547.71","Close":"551.29","Volume":"000","Adj Close":"551.29","id":1992},{"Date":"2004-07-29","Open":"541.20","High":"549.90","Low":"541.20","Close":"549.83","Volume":"000","Adj Close":"549.83","id":1993},{"Date":"2004-07-28","Open":"544.61","High":"544.61","Low":"534.57","Close":"541.20","Volume":"000","Adj Close":"541.20","id":1994},{"Date":"2004-07-27","Open":"533.49","High":"544.63","Low":"533.49","Close":"544.61","Volume":"000","Adj Close":"544.61","id":1995},{"Date":"2004-07-26","Open":"539.23","High":"542.29","Low":"531.42","Close":"533.49","Volume":"000","Adj Close":"533.49","id":1996},{"Date":"2004-07-23","Open":"546.52","High":"546.52","Low":"539.22","Close":"539.23","Volume":"000","Adj Close":"539.23","id":1997},{"Date":"2004-07-22","Open":"548.60","High":"549.60","Low":"539.05","Close":"546.52","Volume":"000","Adj Close":"546.52","id":1998},{"Date":"2004-07-21","Open":"564.19","High":"566.02","Low":"548.57","Close":"548.57","Volume":"000","Adj Close":"548.57","id":1999},{"Date":"2004-07-20","Open":"554.73","High":"564.25","Low":"554.73","Close":"564.19","Volume":"000","Adj Close":"564.19","id":2000},{"Date":"2004-07-19","Open":"555.48","High":"556.75","Low":"551.14","Close":"554.73","Volume":"000","Adj Close":"554.73","id":2001},{"Date":"2004-07-16","Open":"562.16","High":"564.01","Low":"554.80","Close":"555.48","Volume":"000","Adj Close":"555.48","id":2002},{"Date":"2004-07-15","Open":"559.74","High":"564.35","Low":"559.74","Close":"562.16","Volume":"000","Adj Close":"562.16","id":2003},{"Date":"2004-07-14","Open":"562.69","High":"565.88","Low":"557.66","Close":"559.74","Volume":"000","Adj Close":"559.74","id":2004},{"Date":"2004-07-13","Open":"562.24","High":"564.93","Low":"562.24","Close":"562.69","Volume":"000","Adj Close":"562.69","id":2005},{"Date":"2004-07-12","Open":"563.73","High":"564.56","Low":"558.29","Close":"562.24","Volume":"000","Adj Close":"562.24","id":2006},{"Date":"2004-07-09","Open":"560.71","High":"565.31","Low":"560.71","Close":"563.73","Volume":"000","Adj Close":"563.73","id":2007},{"Date":"2004-07-08","Open":"572.03","High":"572.03","Low":"560.55","Close":"560.71","Volume":"000","Adj Close":"560.71","id":2008},{"Date":"2004-07-07","Open":"572.41","High":"575.84","Low":"571.49","Close":"572.03","Volume":"000","Adj Close":"572.03","id":2009},{"Date":"2004-07-06","Open":"582.72","High":"582.72","Low":"571.47","Close":"572.41","Volume":"000","Adj Close":"572.41","id":2010},{"Date":"2004-07-02","Open":"582.43","High":"582.92","Low":"579.35","Close":"582.72","Volume":"000","Adj Close":"582.72","id":2011},{"Date":"2004-07-01","Open":"591.52","High":"591.52","Low":"582.43","Close":"582.43","Volume":"000","Adj Close":"582.43","id":2012},{"Date":"2004-06-30","Open":"587.83","High":"591.53","Low":"587.73","Close":"591.52","Volume":"000","Adj Close":"591.52","id":2013},{"Date":"2004-06-29","Open":"584.10","High":"590.06","Low":"583.72","Close":"587.83","Volume":"000","Adj Close":"587.83","id":2014},{"Date":"2004-06-28","Open":"587.70","High":"588.82","Low":"583.38","Close":"584.10","Volume":"000","Adj Close":"584.10","id":2015},{"Date":"2004-06-25","Open":"579.05","High":"587.70","Low":"578.93","Close":"587.70","Volume":"000","Adj Close":"587.70","id":2016},{"Date":"2004-06-24","Open":"580.15","High":"583.06","Low":"578.92","Close":"579.05","Volume":"000","Adj Close":"579.05","id":2017},{"Date":"2004-06-23","Open":"571.89","High":"580.79","Low":"571.23","Close":"580.15","Volume":"000","Adj Close":"580.15","id":2018},{"Date":"2004-06-22","Open":"568.74","High":"571.95","Low":"563.88","Close":"571.89","Volume":"000","Adj Close":"571.89","id":2019},{"Date":"2004-06-21","Open":"570.54","High":"571.85","Low":"568.15","Close":"568.74","Volume":"000","Adj Close":"568.74","id":2020},{"Date":"2004-06-18","Open":"569.57","High":"572.42","Low":"566.96","Close":"570.54","Volume":"000","Adj Close":"570.54","id":2021},{"Date":"2004-06-17","Open":"570.07","High":"571.16","Low":"565.21","Close":"569.57","Volume":"000","Adj Close":"569.57","id":2022},{"Date":"2004-06-16","Open":"567.92","High":"570.15","Low":"566.64","Close":"570.07","Volume":"000","Adj Close":"570.07","id":2023},{"Date":"2004-06-15","Open":"557.67","High":"569.69","Low":"557.67","Close":"567.92","Volume":"000","Adj Close":"567.92","id":2024},{"Date":"2004-06-14","Open":"569.12","High":"569.12","Low":"557.66","Close":"557.67","Volume":"000","Adj Close":"557.67","id":2025},{"Date":"2004-06-10","Open":"568.58","High":"571.32","Low":"567.78","Close":"569.12","Volume":"000","Adj Close":"569.12","id":2026},{"Date":"2004-06-09","Open":"577.91","High":"578.09","Low":"568.50","Close":"568.58","Volume":"000","Adj Close":"568.58","id":2027},{"Date":"2004-06-08","Open":"578.90","High":"578.90","Low":"575.70","Close":"577.91","Volume":"000","Adj Close":"577.91","id":2028},{"Date":"2004-06-07","Open":"567.75","High":"578.91","Low":"567.75","Close":"578.90","Volume":"000","Adj Close":"578.90","id":2029},{"Date":"2004-06-04","Open":"562.44","High":"571.10","Low":"562.44","Close":"567.75","Volume":"000","Adj Close":"567.75","id":2030},{"Date":"2004-06-03","Open":"573.56","High":"573.56","Low":"562.44","Close":"562.44","Volume":"000","Adj Close":"562.44","id":2031},{"Date":"2004-06-02","Open":"572.49","High":"574.80","Low":"570.76","Close":"573.56","Volume":"000","Adj Close":"573.56","id":2032},{"Date":"2004-06-01","Open":"568.28","High":"572.74","Low":"566.64","Close":"572.49","Volume":"000","Adj Close":"572.49","id":2033},{"Date":"2004-05-28","Open":"568.56","High":"569.50","Low":"566.16","Close":"568.28","Volume":"000","Adj Close":"568.28","id":2034},{"Date":"2004-05-27","Open":"567.77","High":"571.87","Low":"564.35","Close":"568.56","Volume":"000","Adj Close":"568.56","id":2035},{"Date":"2004-05-26","Open":"565.39","High":"567.77","Low":"562.47","Close":"567.77","Volume":"000","Adj Close":"567.77","id":2036},{"Date":"2004-05-25","Open":"551.72","High":"565.43","Low":"550.16","Close":"565.39","Volume":"000","Adj Close":"565.39","id":2037},{"Date":"2004-05-24","Open":"552.67","High":"552.67","Low":"547.94","Close":"551.72","Volume":"000","Adj Close":"551.72","id":2038},{"Date":"2004-05-21","Open":"540.75","High":"546.80","Low":"540.75","Close":"545.81","Volume":"000","Adj Close":"545.81","id":2039},{"Date":"2004-05-20","Open":"540.86","High":"544.05","Low":"538.02","Close":"540.75","Volume":"000","Adj Close":"540.75","id":2040},{"Date":"2004-05-19","Open":"542.56","High":"552.75","Low":"540.01","Close":"540.86","Volume":"000","Adj Close":"540.86","id":2041},{"Date":"2004-05-18","Open":"535.34","High":"542.56","Low":"535.34","Close":"542.56","Volume":"000","Adj Close":"542.56","id":2042},{"Date":"2004-05-17","Open":"543.76","High":"543.76","Low":"530.68","Close":"535.34","Volume":"000","Adj Close":"535.34","id":2043},{"Date":"2004-05-14","Open":"547.91","High":"549.76","Low":"540.77","Close":"543.76","Volume":"000","Adj Close":"543.76","id":2044},{"Date":"2004-05-13","Open":"548.99","High":"552.40","Low":"545.00","Close":"547.17","Volume":"000","Adj Close":"547.17","id":2045},{"Date":"2004-05-12","Open":"548.63","High":"549.25","Low":"534.41","Close":"548.99","Volume":"000","Adj Close":"548.99","id":2046},{"Date":"2004-05-11","Open":"537.86","High":"548.69","Low":"537.86","Close":"548.67","Volume":"000","Adj Close":"548.67","id":2047},{"Date":"2004-05-10","Open":"548.56","High":"548.56","Low":"533.51","Close":"537.86","Volume":"000","Adj Close":"537.86","id":2048},{"Date":"2004-05-07","Open":"563.09","High":"566.28","Low":"548.56","Close":"548.56","Volume":"000","Adj Close":"548.56","id":2049},{"Date":"2004-05-06","Open":"570.06","High":"570.06","Low":"556.97","Close":"563.09","Volume":"000","Adj Close":"563.09","id":2050},{"Date":"2004-05-05","Open":"569.63","High":"573.28","Low":"568.92","Close":"570.06","Volume":"000","Adj Close":"570.06","id":2051},{"Date":"2004-05-04","Open":"565.48","High":"575.36","Low":"565.18","Close":"569.64","Volume":"000","Adj Close":"569.64","id":2052},{"Date":"2004-05-03","Open":"559.80","High":"568.38","Low":"559.80","Close":"565.48","Volume":"000","Adj Close":"565.48","id":2053},{"Date":"2004-04-30","Open":"567.25","High":"570.19","Low":"558.57","Close":"559.80","Volume":"000","Adj Close":"559.80","id":2054},{"Date":"2004-04-29","Open":"577.06","High":"580.42","Low":"564.44","Close":"567.25","Volume":"000","Adj Close":"567.25","id":2055},{"Date":"2004-04-28","Open":"590.76","High":"590.76","Low":"575.82","Close":"577.06","Volume":"000","Adj Close":"577.06","id":2056},{"Date":"2004-04-27","Open":"589.45","High":"594.98","Low":"587.24","Close":"590.76","Volume":"000","Adj Close":"590.76","id":2057},{"Date":"2004-04-26","Open":"590.71","High":"596.39","Low":"588.67","Close":"589.45","Volume":"000","Adj Close":"589.45","id":2058},{"Date":"2004-04-23","Open":"593.24","High":"594.36","Low":"586.05","Close":"590.71","Volume":"000","Adj Close":"590.71","id":2059},{"Date":"2004-04-22","Open":"583.22","High":"593.67","Low":"582.28","Close":"593.24","Volume":"000","Adj Close":"593.24","id":2060},{"Date":"2004-04-21","Open":"575.81","High":"583.22","Low":"573.59","Close":"583.22","Volume":"000","Adj Close":"583.22","id":2061},{"Date":"2004-04-20","Open":"586.95","High":"591.93","Low":"575.79","Close":"575.81","Volume":"000","Adj Close":"575.81","id":2062},{"Date":"2004-04-19","Open":"583.37","High":"587.38","Low":"579.17","Close":"586.95","Volume":"000","Adj Close":"586.95","id":2063},{"Date":"2004-04-16","Open":"580.30","High":"585.64","Low":"576.78","Close":"583.37","Volume":"000","Adj Close":"583.37","id":2064},{"Date":"2004-04-15","Open":"582.02","High":"586.01","Low":"575.81","Close":"580.30","Volume":"000","Adj Close":"580.30","id":2065},{"Date":"2004-04-14","Open":"585.83","High":"588.01","Low":"578.88","Close":"582.02","Volume":"000","Adj Close":"582.02","id":2066},{"Date":"2004-04-13","Open":"599.65","High":"601.04","Low":"584.34","Close":"585.83","Volume":"000","Adj Close":"585.83","id":2067},{"Date":"2004-04-12","Open":"597.88","High":"603.04","Low":"597.88","Close":"599.65","Volume":"000","Adj Close":"599.65","id":2068},{"Date":"2004-04-08","Open":"601.64","High":"605.99","Low":"597.88","Close":"597.88","Volume":"000","Adj Close":"597.88","id":2069},{"Date":"2004-04-07","Open":"599.33","High":"603.76","Low":"595.23","Close":"601.64","Volume":"000","Adj Close":"601.64","id":2070},{"Date":"2004-04-06","Open":"606.39","High":"606.39","Low":"599.28","Close":"599.33","Volume":"000","Adj Close":"599.33","id":2071},{"Date":"2004-04-05","Open":"603.42","High":"606.42","Low":"601.71","Close":"606.39","Volume":"000","Adj Close":"606.39","id":2072},{"Date":"2004-04-02","Open":"595.32","High":"604.22","Low":"595.32","Close":"603.45","Volume":"000","Adj Close":"603.45","id":2073},{"Date":"2004-04-01","Open":"590.31","High":"596.15","Low":"590.31","Close":"595.32","Volume":"000","Adj Close":"595.32","id":2074},{"Date":"2004-03-31","Open":"589.40","High":"591.67","Low":"585.16","Close":"590.31","Volume":"000","Adj Close":"590.31","id":2075},{"Date":"2004-03-30","Open":"583.39","High":"589.41","Low":"582.14","Close":"589.40","Volume":"000","Adj Close":"589.40","id":2076},{"Date":"2004-03-29","Open":"572.92","High":"583.47","Low":"572.92","Close":"583.39","Volume":"000","Adj Close":"583.39","id":2077},{"Date":"2004-03-26","Open":"571.53","High":"575.56","Low":"570.72","Close":"572.92","Volume":"000","Adj Close":"572.92","id":2078},{"Date":"2004-03-25","Open":"557.63","High":"571.69","Low":"557.63","Close":"571.53","Volume":"000","Adj Close":"571.53","id":2079},{"Date":"2004-03-24","Open":"560.92","High":"562.26","Low":"556.13","Close":"557.63","Volume":"000","Adj Close":"557.63","id":2080},{"Date":"2004-03-23","Open":"558.99","High":"566.05","Low":"558.51","Close":"560.92","Volume":"000","Adj Close":"560.92","id":2081},{"Date":"2004-03-22","Open":"570.74","High":"570.74","Low":"557.94","Close":"558.99","Volume":"000","Adj Close":"558.99","id":2082},{"Date":"2004-03-19","Open":"574.55","High":"577.41","Low":"570.19","Close":"570.74","Volume":"000","Adj Close":"570.74","id":2083},{"Date":"2004-03-18","Open":"578.57","High":"578.57","Low":"569.23","Close":"574.55","Volume":"000","Adj Close":"574.55","id":2084},{"Date":"2004-03-17","Open":"566.64","High":"578.92","Low":"566.64","Close":"578.57","Volume":"000","Adj Close":"578.57","id":2085},{"Date":"2004-03-16","Open":"566.95","High":"573.85","Low":"562.67","Close":"566.64","Volume":"000","Adj Close":"566.64","id":2086},{"Date":"2004-03-15","Open":"582.84","High":"582.96","Low":"566.89","Close":"566.95","Volume":"000","Adj Close":"566.95","id":2087},{"Date":"2004-03-12","Open":"568.74","High":"582.84","Low":"568.74","Close":"582.84","Volume":"000","Adj Close":"582.84","id":2088},{"Date":"2004-03-11","Open":"575.01","High":"581.02","Low":"568.70","Close":"568.74","Volume":"000","Adj Close":"568.74","id":2089},{"Date":"2004-03-10","Open":"585.95","High":"589.78","Low":"574.58","Close":"575.01","Volume":"000","Adj Close":"575.01","id":2090},{"Date":"2004-03-09","Open":"592.51","High":"593.24","Low":"584.31","Close":"585.95","Volume":"000","Adj Close":"585.95","id":2091},{"Date":"2004-03-08","Open":"599.54","High":"603.11","Low":"592.37","Close":"592.51","Volume":"000","Adj Close":"592.51","id":2092},{"Date":"2004-03-05","Open":"598.38","High":"603.16","Low":"594.36","Close":"599.54","Volume":"000","Adj Close":"599.54","id":2093},{"Date":"2004-03-04","Open":"591.32","High":"598.39","Low":"589.52","Close":"598.38","Volume":"000","Adj Close":"598.38","id":2094},{"Date":"2004-03-03","Open":"591.06","High":"592.93","Low":"585.58","Close":"591.32","Volume":"000","Adj Close":"591.32","id":2095},{"Date":"2004-03-02","Open":"594.77","High":"596.22","Low":"590.96","Close":"591.06","Volume":"000","Adj Close":"591.06","id":2096},{"Date":"2004-03-01","Open":"585.56","High":"594.77","Low":"585.56","Close":"594.77","Volume":"000","Adj Close":"594.77","id":2097},{"Date":"2004-02-27","Open":"584.18","High":"587.06","Low":"582.21","Close":"585.56","Volume":"000","Adj Close":"585.56","id":2098},{"Date":"2004-02-26","Open":"579.04","High":"583.86","Low":"576.58","Close":"583.86","Volume":"000","Adj Close":"583.86","id":2099},{"Date":"2004-02-25","Open":"571.87","High":"579.09","Low":"571.56","Close":"579.04","Volume":"000","Adj Close":"579.04","id":2100},{"Date":"2004-02-24","Open":"570.20","High":"575.91","Low":"566.21","Close":"571.87","Volume":"000","Adj Close":"571.87","id":2101},{"Date":"2004-02-23","Open":"579.89","High":"581.86","Low":"570.18","Close":"570.20","Volume":"000","Adj Close":"570.20","id":2102},{"Date":"2004-02-20","Open":"582.59","High":"583.70","Low":"575.47","Close":"579.89","Volume":"000","Adj Close":"579.89","id":2103},{"Date":"2004-02-19","Open":"591.48","High":"596.00","Low":"582.41","Close":"582.59","Volume":"000","Adj Close":"582.59","id":2104},{"Date":"2004-02-18","Open":"594.48","High":"595.41","Low":"590.40","Close":"591.48","Volume":"000","Adj Close":"591.48","id":2105},{"Date":"2004-02-17","Open":"585.14","High":"594.48","Low":"585.14","Close":"594.48","Volume":"000","Adj Close":"594.48","id":2106},{"Date":"2004-02-13","Open":"592.75","High":"594.81","Low":"584.86","Close":"585.14","Volume":"000","Adj Close":"585.14","id":2107},{"Date":"2004-02-12","Open":"597.07","High":"597.07","Low":"592.13","Close":"592.75","Volume":"000","Adj Close":"592.75","id":2108},{"Date":"2004-02-11","Open":"592.83","High":"597.08","Low":"590.14","Close":"597.07","Volume":"000","Adj Close":"597.07","id":2109},{"Date":"2004-02-10","Open":"585.49","High":"592.83","Low":"584.69","Close":"592.83","Volume":"000","Adj Close":"592.83","id":2110},{"Date":"2004-02-09","Open":"584.07","High":"588.03","Low":"583.58","Close":"585.49","Volume":"000","Adj Close":"585.49","id":2111},{"Date":"2004-02-06","Open":"569.54","High":"584.35","Low":"569.54","Close":"584.07","Volume":"000","Adj Close":"584.07","id":2112},{"Date":"2004-02-05","Open":"564.03","High":"570.90","Low":"564.03","Close":"569.54","Volume":"000","Adj Close":"569.54","id":2113},{"Date":"2004-02-04","Open":"579.15","High":"579.15","Low":"564.03","Close":"564.03","Volume":"000","Adj Close":"564.03","id":2114},{"Date":"2004-02-03","Open":"580.54","High":"581.19","Low":"578.29","Close":"579.15","Volume":"000","Adj Close":"579.15","id":2115},{"Date":"2004-02-02","Open":"580.76","High":"585.07","Low":"576.03","Close":"580.54","Volume":"000","Adj Close":"580.54","id":2116},{"Date":"2004-01-30","Open":"579.86","High":"583.55","Low":"577.23","Close":"580.76","Volume":"000","Adj Close":"580.76","id":2117},{"Date":"2004-01-29","Open":"583.91","High":"586.80","Low":"573.34","Close":"579.86","Volume":"000","Adj Close":"579.86","id":2118},{"Date":"2004-01-28","Open":"595.17","High":"598.46","Low":"582.84","Close":"583.91","Volume":"000","Adj Close":"583.91","id":2119},{"Date":"2004-01-27","Open":"601.50","High":"601.50","Low":"594.93","Close":"595.17","Volume":"000","Adj Close":"595.17","id":2120},{"Date":"2004-01-26","Open":"596.14","High":"601.50","Low":"592.46","Close":"601.50","Volume":"000","Adj Close":"601.50","id":2121},{"Date":"2004-01-23","Open":"591.73","High":"596.14","Low":"589.92","Close":"596.14","Volume":"000","Adj Close":"596.14","id":2122},{"Date":"2004-01-22","Open":"597.48","High":"600.61","Low":"591.53","Close":"591.73","Volume":"000","Adj Close":"591.73","id":2123},{"Date":"2004-01-21","Open":"597.98","High":"598.75","Low":"591.51","Close":"597.48","Volume":"000","Adj Close":"597.48","id":2124},{"Date":"2004-01-20","Open":"590.41","High":"597.98","Low":"590.16","Close":"597.98","Volume":"000","Adj Close":"597.98","id":2125},{"Date":"2004-01-16","Open":"586.36","High":"591.99","Low":"586.35","Close":"590.41","Volume":"000","Adj Close":"590.41","id":2126},{"Date":"2004-01-15","Open":"586.12","High":"587.31","Low":"579.30","Close":"586.36","Volume":"000","Adj Close":"586.36","id":2127},{"Date":"2004-01-14","Open":"581.16","High":"586.12","Low":"581.16","Close":"586.12","Volume":"000","Adj Close":"586.12","id":2128},{"Date":"2004-01-13","Open":"583.01","High":"583.18","Low":"575.04","Close":"581.16","Volume":"000","Adj Close":"581.16","id":2129},{"Date":"2004-01-12","Open":"575.20","High":"583.01","Low":"575.20","Close":"583.01","Volume":"000","Adj Close":"583.01","id":2130},{"Date":"2004-01-09","Open":"579.62","High":"581.90","Low":"573.74","Close":"575.20","Volume":"000","Adj Close":"575.20","id":2131},{"Date":"2004-01-08","Open":"574.62","High":"580.22","Low":"574.62","Close":"579.62","Volume":"000","Adj Close":"579.62","id":2132},{"Date":"2004-01-07","Open":"569.89","High":"574.62","Low":"567.84","Close":"574.62","Volume":"000","Adj Close":"574.62","id":2133},{"Date":"2004-01-06","Open":"568.93","High":"572.67","Low":"568.07","Close":"569.89","Volume":"000","Adj Close":"569.89","id":2134},{"Date":"2004-01-05","Open":"560.85","High":"569.45","Low":"560.85","Close":"568.92","Volume":"000","Adj Close":"568.92","id":2135},{"Date":"2004-01-02","Open":"556.91","High":"564.50","Low":"556.91","Close":"560.85","Volume":"000","Adj Close":"560.85","id":2136},{"Date":"2003-12-31","Open":"565.47","High":"566.74","Low":"556.91","Close":"556.91","Volume":"000","Adj Close":"556.91","id":2137},{"Date":"2003-12-30","Open":"563.88","High":"565.47","Low":"562.13","Close":"565.47","Volume":"000","Adj Close":"565.47","id":2138},{"Date":"2003-12-29","Open":"554.90","High":"563.88","Low":"554.90","Close":"563.88","Volume":"000","Adj Close":"563.88","id":2139},{"Date":"2003-12-26","Open":"552.35","High":"555.10","Low":"552.34","Close":"554.90","Volume":"000","Adj Close":"554.90","id":2140},{"Date":"2003-12-24","Open":"555.03","High":"555.03","Low":"552.23","Close":"552.35","Volume":"000","Adj Close":"552.35","id":2141},{"Date":"2003-12-23","Open":"549.37","High":"555.03","Low":"548.37","Close":"555.03","Volume":"000","Adj Close":"555.03","id":2142},{"Date":"2003-12-22","Open":"546.88","High":"549.37","Low":"544.86","Close":"549.37","Volume":"000","Adj Close":"549.37","id":2143},{"Date":"2003-12-19","Open":"546.90","High":"548.87","Low":"541.97","Close":"546.88","Volume":"000","Adj Close":"546.88","id":2144},{"Date":"2003-12-18","Open":"538.58","High":"547.62","Low":"538.07","Close":"546.90","Volume":"000","Adj Close":"546.90","id":2145},{"Date":"2003-12-17","Open":"537.74","High":"539.08","Low":"533.10","Close":"538.72","Volume":"000","Adj Close":"538.72","id":2146},{"Date":"2003-12-16","Open":"535.25","High":"537.77","Low":"529.44","Close":"537.74","Volume":"000","Adj Close":"537.74","id":2147},{"Date":"2003-12-15","Open":"547.59","High":"553.38","Low":"535.25","Close":"535.25","Volume":"000","Adj Close":"535.25","id":2148},{"Date":"2003-12-12","Open":"542.92","High":"547.59","Low":"540.97","Close":"547.59","Volume":"000","Adj Close":"547.59","id":2149},{"Date":"2003-12-11","Open":"528.49","High":"542.93","Low":"528.49","Close":"542.92","Volume":"000","Adj Close":"542.92","id":2150},{"Date":"2003-12-10","Open":"534.54","High":"535.58","Low":"526.42","Close":"528.49","Volume":"000","Adj Close":"528.49","id":2151},{"Date":"2003-12-09","Open":"543.04","High":"544.85","Low":"534.26","Close":"534.54","Volume":"000","Adj Close":"534.54","id":2152},{"Date":"2003-12-08","Open":"539.01","High":"543.15","Low":"536.52","Close":"543.04","Volume":"000","Adj Close":"543.04","id":2153},{"Date":"2003-12-05","Open":"544.15","High":"544.15","Low":"537.82","Close":"539.01","Volume":"000","Adj Close":"539.01","id":2154},{"Date":"2003-12-04","Open":"545.19","High":"545.89","Low":"537.23","Close":"544.15","Volume":"000","Adj Close":"544.15","id":2155},{"Date":"2003-12-03","Open":"553.60","High":"556.74","Low":"545.05","Close":"545.19","Volume":"000","Adj Close":"545.19","id":2156},{"Date":"2003-12-02","Open":"554.59","High":"557.42","Low":"553.28","Close":"553.60","Volume":"000","Adj Close":"553.60","id":2157},{"Date":"2003-12-01","Open":"546.51","High":"554.64","Low":"546.51","Close":"554.59","Volume":"000","Adj Close":"554.59","id":2158},{"Date":"2003-11-28","Open":"545.31","High":"547.56","Low":"545.22","Close":"546.51","Volume":"000","Adj Close":"546.51","id":2159},{"Date":"2003-11-26","Open":"543.18","High":"547.32","Low":"539.70","Close":"545.31","Volume":"000","Adj Close":"545.31","id":2160},{"Date":"2003-11-25","Open":"539.51","High":"544.33","Low":"539.17","Close":"543.18","Volume":"000","Adj Close":"543.18","id":2161},{"Date":"2003-11-24","Open":"525.93","High":"539.51","Low":"525.93","Close":"539.51","Volume":"000","Adj Close":"539.51","id":2162},{"Date":"2003-11-21","Open":"523.08","High":"527.07","Low":"523.08","Close":"525.93","Volume":"000","Adj Close":"525.93","id":2163},{"Date":"2003-11-20","Open":"525.62","High":"529.01","Low":"520.76","Close":"523.08","Volume":"000","Adj Close":"523.08","id":2164},{"Date":"2003-11-19","Open":"521.68","High":"527.15","Low":"519.84","Close":"525.62","Volume":"000","Adj Close":"525.62","id":2165},{"Date":"2003-11-18","Open":"526.21","High":"531.39","Low":"521.58","Close":"521.68","Volume":"000","Adj Close":"521.68","id":2166},{"Date":"2003-11-17","Open":"532.96","High":"532.96","Low":"521.51","Close":"526.21","Volume":"000","Adj Close":"526.21","id":2167},{"Date":"2003-11-14","Open":"541.20","High":"544.92","Low":"532.83","Close":"532.96","Volume":"000","Adj Close":"532.96","id":2168},{"Date":"2003-11-13","Open":"540.66","High":"542.39","Low":"537.81","Close":"541.20","Volume":"000","Adj Close":"541.20","id":2169},{"Date":"2003-11-12","Open":"528.57","High":"540.66","Low":"528.57","Close":"540.66","Volume":"000","Adj Close":"540.66","id":2170},{"Date":"2003-11-11","Open":"533.21","High":"533.42","Low":"526.76","Close":"528.57","Volume":"000","Adj Close":"528.57","id":2171},{"Date":"2003-11-10","Open":"542.96","High":"543.30","Low":"533.18","Close":"533.21","Volume":"000","Adj Close":"533.21","id":2172},{"Date":"2003-11-07","Open":"542.94","High":"546.92","Low":"542.51","Close":"542.96","Volume":"000","Adj Close":"542.96","id":2173},{"Date":"2003-11-06","Open":"538.91","High":"542.95","Low":"537.08","Close":"542.94","Volume":"000","Adj Close":"542.94","id":2174},{"Date":"2003-11-05","Open":"538.87","High":"539.05","Low":"531.91","Close":"538.91","Volume":"000","Adj Close":"538.91","id":2175},{"Date":"2003-11-04","Open":"537.84","High":"540.32","Low":"535.72","Close":"538.87","Volume":"000","Adj Close":"538.87","id":2176},{"Date":"2003-11-03","Open":"528.22","High":"537.84","Low":"528.22","Close":"537.84","Volume":"000","Adj Close":"537.84","id":2177},{"Date":"2003-10-31","Open":"530.37","High":"533.26","Low":"528.11","Close":"528.22","Volume":"000","Adj Close":"528.22","id":2178},{"Date":"2003-10-30","Open":"531.81","High":"536.41","Low":"530.03","Close":"530.37","Volume":"000","Adj Close":"530.37","id":2179},{"Date":"2003-10-29","Open":"525.85","High":"531.99","Low":"524.00","Close":"531.81","Volume":"000","Adj Close":"531.81","id":2180},{"Date":"2003-10-28","Open":"515.35","High":"525.86","Low":"515.35","Close":"525.85","Volume":"000","Adj Close":"525.85","id":2181},{"Date":"2003-10-27","Open":"506.43","High":"516.15","Low":"506.43","Close":"515.35","Volume":"000","Adj Close":"515.35","id":2182},{"Date":"2003-10-24","Open":"510.49","High":"510.49","Low":"503.88","Close":"506.43","Volume":"000","Adj Close":"506.43","id":2183},{"Date":"2003-10-23","Open":"513.15","High":"513.55","Low":"506.81","Close":"510.49","Volume":"000","Adj Close":"510.49","id":2184},{"Date":"2003-10-22","Open":"525.53","High":"525.53","Low":"513.15","Close":"513.15","Volume":"000","Adj Close":"513.15","id":2185},{"Date":"2003-10-21","Open":"521.44","High":"526.42","Low":"521.44","Close":"525.53","Volume":"000","Adj Close":"525.53","id":2186},{"Date":"2003-10-20","Open":"520.36","High":"523.37","Low":"519.34","Close":"521.44","Volume":"000","Adj Close":"521.44","id":2187},{"Date":"2003-10-17","Open":"529.64","High":"530.29","Low":"520.34","Close":"520.36","Volume":"000","Adj Close":"520.36","id":2188},{"Date":"2003-10-16","Open":"527.35","High":"530.49","Low":"526.06","Close":"529.64","Volume":"000","Adj Close":"529.64","id":2189},{"Date":"2003-10-15","Open":"531.84","High":"534.22","Low":"526.48","Close":"527.35","Volume":"000","Adj Close":"527.35","id":2190},{"Date":"2003-10-14","Open":"527.57","High":"531.87","Low":"525.78","Close":"531.84","Volume":"000","Adj Close":"531.84","id":2191},{"Date":"2003-10-13","Open":"519.06","High":"528.91","Low":"519.06","Close":"527.57","Volume":"000","Adj Close":"527.57","id":2192},{"Date":"2003-10-10","Open":"521.34","High":"521.84","Low":"515.64","Close":"519.06","Volume":"000","Adj Close":"519.06","id":2193},{"Date":"2003-10-09","Open":"515.68","High":"526.40","Low":"515.68","Close":"521.34","Volume":"000","Adj Close":"521.34","id":2194},{"Date":"2003-10-08","Open":"520.77","High":"521.05","Low":"514.56","Close":"515.68","Volume":"000","Adj Close":"515.68","id":2195},{"Date":"2003-10-07","Open":"516.72","High":"520.78","Low":"513.60","Close":"520.77","Volume":"000","Adj Close":"520.77","id":2196},{"Date":"2003-10-06","Open":"512.28","High":"516.74","Low":"510.96","Close":"516.72","Volume":"000","Adj Close":"516.72","id":2197},{"Date":"2003-10-03","Open":"503.20","High":"513.62","Low":"503.20","Close":"512.28","Volume":"000","Adj Close":"512.28","id":2198},{"Date":"2003-10-02","Open":"500.32","High":"504.25","Low":"499.81","Close":"503.20","Volume":"000","Adj Close":"503.20","id":2199},{"Date":"2003-10-01","Open":"487.68","High":"500.35","Low":"487.68","Close":"500.32","Volume":"000","Adj Close":"500.32","id":2200},{"Date":"2003-09-30","Open":"492.71","High":"492.71","Low":"483.56","Close":"487.68","Volume":"000","Adj Close":"487.68","id":2201},{"Date":"2003-09-29","Open":"485.29","High":"492.86","Low":"482.13","Close":"492.71","Volume":"000","Adj Close":"492.71","id":2202},{"Date":"2003-09-26","Open":"495.06","High":"495.06","Low":"485.27","Close":"485.29","Volume":"000","Adj Close":"485.29","id":2203},{"Date":"2003-09-25","Open":"507.86","High":"509.31","Low":"495.05","Close":"495.06","Volume":"000","Adj Close":"495.06","id":2204},{"Date":"2003-09-24","Open":"519.36","High":"519.85","Low":"507.86","Close":"507.86","Volume":"000","Adj Close":"507.86","id":2205},{"Date":"2003-09-23","Open":"513.65","High":"519.49","Low":"513.65","Close":"519.36","Volume":"000","Adj Close":"519.36","id":2206},{"Date":"2003-09-22","Open":"520.20","High":"520.20","Low":"511.17","Close":"513.65","Volume":"000","Adj Close":"513.65","id":2207},{"Date":"2003-09-19","Open":"519.46","High":"520.61","Low":"517.52","Close":"520.20","Volume":"000","Adj Close":"520.20","id":2208},{"Date":"2003-09-18","Open":"515.10","High":"519.48","Low":"513.21","Close":"519.46","Volume":"000","Adj Close":"519.46","id":2209},{"Date":"2003-09-17","Open":"515.66","High":"516.71","Low":"513.29","Close":"515.10","Volume":"000","Adj Close":"515.10","id":2210},{"Date":"2003-09-16","Open":"507.64","High":"515.91","Low":"507.64","Close":"515.66","Volume":"000","Adj Close":"515.66","id":2211},{"Date":"2003-09-15","Open":"509.06","High":"511.95","Low":"507.47","Close":"507.64","Volume":"000","Adj Close":"507.64","id":2212},{"Date":"2003-09-12","Open":"507.43","High":"509.76","Low":"501.55","Close":"509.06","Volume":"000","Adj Close":"509.06","id":2213},{"Date":"2003-09-11","Open":"501.76","High":"507.90","Low":"501.76","Close":"507.43","Volume":"000","Adj Close":"507.43","id":2214},{"Date":"2003-09-10","Open":"513.57","High":"513.57","Low":"501.73","Close":"501.76","Volume":"000","Adj Close":"501.76","id":2215},{"Date":"2003-09-09","Open":"517.13","High":"517.13","Low":"512.51","Close":"513.57","Volume":"000","Adj Close":"513.57","id":2216},{"Date":"2003-09-08","Open":"508.87","High":"517.21","Low":"508.87","Close":"517.13","Volume":"000","Adj Close":"517.13","id":2217},{"Date":"2003-09-05","Open":"512.56","High":"514.91","Low":"507.92","Close":"508.87","Volume":"000","Adj Close":"508.87","id":2218},{"Date":"2003-09-04","Open":"510.71","High":"512.56","Low":"508.99","Close":"512.56","Volume":"000","Adj Close":"512.56","id":2219},{"Date":"2003-09-03","Open":"507.50","High":"512.01","Low":"507.50","Close":"510.71","Volume":"000","Adj Close":"510.71","id":2220},{"Date":"2003-09-02","Open":"497.42","High":"507.65","Low":"496.73","Close":"507.50","Volume":"000","Adj Close":"507.50","id":2221},{"Date":"2003-08-29","Open":"495.81","High":"499.42","Low":"494.94","Close":"497.42","Volume":"000","Adj Close":"497.42","id":2222},{"Date":"2003-08-28","Open":"490.93","High":"495.81","Low":"487.90","Close":"495.81","Volume":"000","Adj Close":"495.81","id":2223},{"Date":"2003-08-27","Open":"486.51","High":"491.44","Low":"485.91","Close":"490.92","Volume":"000","Adj Close":"490.92","id":2224},{"Date":"2003-08-26","Open":"483.87","High":"486.54","Low":"477.51","Close":"486.51","Volume":"000","Adj Close":"486.51","id":2225},{"Date":"2003-08-25","Open":"485.51","High":"485.51","Low":"480.99","Close":"483.87","Volume":"000","Adj Close":"483.87","id":2226},{"Date":"2003-08-22","Open":"494.82","High":"497.79","Low":"485.46","Close":"485.51","Volume":"000","Adj Close":"485.51","id":2227},{"Date":"2003-08-21","Open":"489.46","High":"494.82","Low":"489.46","Close":"494.82","Volume":"000","Adj Close":"494.82","id":2228},{"Date":"2003-08-20","Open":"488.69","High":"490.24","Low":"485.31","Close":"489.46","Volume":"000","Adj Close":"489.46","id":2229},{"Date":"2003-08-19","Open":"480.92","High":"488.70","Low":"480.92","Close":"488.70","Volume":"000","Adj Close":"488.70","id":2230},{"Date":"2003-08-18","Open":"471.92","High":"480.92","Low":"471.92","Close":"480.92","Volume":"000","Adj Close":"480.92","id":2231},{"Date":"2003-08-15","Open":"471.22","High":"473.65","Low":"471.22","Close":"471.92","Volume":"000","Adj Close":"471.92","id":2232},{"Date":"2003-08-14","Open":"467.47","High":"471.22","Low":"466.55","Close":"471.22","Volume":"000","Adj Close":"471.22","id":2233},{"Date":"2003-08-13","Open":"466.95","High":"468.37","Low":"466.01","Close":"467.47","Volume":"000","Adj Close":"467.47","id":2234},{"Date":"2003-08-12","Open":"459.27","High":"466.95","Low":"459.27","Close":"466.95","Volume":"000","Adj Close":"466.95","id":2235},{"Date":"2003-08-11","Open":"453.94","High":"459.27","Low":"453.94","Close":"459.27","Volume":"000","Adj Close":"459.27","id":2236},{"Date":"2003-08-08","Open":"455.49","High":"455.49","Low":"452.37","Close":"453.94","Volume":"000","Adj Close":"453.94","id":2237},{"Date":"2003-08-07","Open":"453.91","High":"454.22","Low":"449.97","Close":"453.77","Volume":"000","Adj Close":"453.77","id":2238},{"Date":"2003-08-06","Open":"457.45","High":"458.24","Low":"452.79","Close":"453.91","Volume":"000","Adj Close":"453.91","id":2239},{"Date":"2003-08-05","Open":"464.77","High":"464.77","Low":"457.08","Close":"457.45","Volume":"000","Adj Close":"457.45","id":2240},{"Date":"2003-08-04","Open":"468.08","High":"468.12","Low":"460.56","Close":"464.77","Volume":"000","Adj Close":"464.77","id":2241},{"Date":"2003-08-01","Open":"476.02","High":"476.02","Low":"467.19","Close":"468.08","Volume":"000","Adj Close":"468.08","id":2242},{"Date":"2003-07-31","Open":"472.80","High":"478.80","Low":"472.80","Close":"476.02","Volume":"000","Adj Close":"476.02","id":2243},{"Date":"2003-07-30","Open":"473.60","High":"474.23","Low":"470.93","Close":"472.80","Volume":"000","Adj Close":"472.80","id":2244},{"Date":"2003-07-29","Open":"473.83","High":"476.04","Low":"469.70","Close":"473.60","Volume":"000","Adj Close":"473.60","id":2245},{"Date":"2003-07-28","Open":"468.88","High":"474.42","Low":"468.88","Close":"473.83","Volume":"000","Adj Close":"473.83","id":2246},{"Date":"2003-07-25","Open":"465.26","High":"469.76","Low":"463.30","Close":"468.88","Volume":"000","Adj Close":"468.88","id":2247},{"Date":"2003-07-24","Open":"466.14","High":"472.51","Low":"465.25","Close":"465.26","Volume":"000","Adj Close":"465.26","id":2248},{"Date":"2003-07-23","Open":"464.00","High":"466.15","Low":"460.52","Close":"466.14","Volume":"000","Adj Close":"466.14","id":2249},{"Date":"2003-07-22","Open":"457.17","High":"464.00","Low":"457.17","Close":"464.00","Volume":"000","Adj Close":"464.00","id":2250},{"Date":"2003-07-21","Open":"464.76","High":"464.76","Low":"456.54","Close":"457.17","Volume":"000","Adj Close":"457.17","id":2251},{"Date":"2003-07-18","Open":"459.93","High":"464.97","Low":"459.70","Close":"464.76","Volume":"000","Adj Close":"464.76","id":2252},{"Date":"2003-07-17","Open":"473.68","High":"473.68","Low":"459.93","Close":"459.93","Volume":"000","Adj Close":"459.93","id":2253},{"Date":"2003-07-16","Open":"476.93","High":"477.97","Low":"471.93","Close":"473.68","Volume":"000","Adj Close":"473.68","id":2254},{"Date":"2003-07-15","Open":"479.03","High":"480.85","Low":"474.47","Close":"476.93","Volume":"000","Adj Close":"476.93","id":2255},{"Date":"2003-07-14","Open":"473.77","High":"481.37","Low":"473.77","Close":"479.03","Volume":"000","Adj Close":"479.03","id":2256},{"Date":"2003-07-11","Open":"469.03","High":"474.04","Low":"469.03","Close":"473.77","Volume":"000","Adj Close":"473.77","id":2257},{"Date":"2003-07-10","Open":"476.99","High":"476.99","Low":"467.61","Close":"469.03","Volume":"000","Adj Close":"469.03","id":2258},{"Date":"2003-07-09","Open":"473.97","High":"477.88","Low":"470.50","Close":"476.99","Volume":"000","Adj Close":"476.99","id":2259},{"Date":"2003-07-08","Open":"465.71","High":"474.13","Low":"465.13","Close":"473.97","Volume":"000","Adj Close":"473.97","id":2260},{"Date":"2003-07-07","Open":"456.35","High":"465.71","Low":"456.35","Close":"465.71","Volume":"000","Adj Close":"465.71","id":2261},{"Date":"2003-07-03","Open":"458.89","High":"459.03","Low":"455.97","Close":"456.35","Volume":"000","Adj Close":"456.35","id":2262},{"Date":"2003-07-02","Open":"449.17","High":"458.90","Low":"449.17","Close":"458.89","Volume":"000","Adj Close":"458.89","id":2263},{"Date":"2003-07-01","Open":"448.35","High":"449.24","Low":"441.22","Close":"449.17","Volume":"000","Adj Close":"449.17","id":2264},{"Date":"2003-06-30","Open":"448.75","High":"452.64","Low":"446.20","Close":"448.37","Volume":"000","Adj Close":"448.37","id":2265},{"Date":"2003-06-27","Open":"449.90","High":"455.14","Low":"447.97","Close":"448.75","Volume":"000","Adj Close":"448.75","id":2266},{"Date":"2003-06-26","Open":"443.21","High":"450.30","Low":"443.21","Close":"449.90","Volume":"000","Adj Close":"449.90","id":2267},{"Date":"2003-06-25","Open":"440.89","High":"446.36","Low":"440.89","Close":"443.21","Volume":"000","Adj Close":"443.21","id":2268},{"Date":"2003-06-24","Open":"439.41","High":"442.40","Low":"437.20","Close":"440.89","Volume":"000","Adj Close":"440.89","id":2269},{"Date":"2003-06-23","Open":"449.56","High":"449.78","Low":"439.17","Close":"439.41","Volume":"000","Adj Close":"439.41","id":2270},{"Date":"2003-06-20","Open":"450.33","High":"452.88","Low":"449.23","Close":"449.56","Volume":"000","Adj Close":"449.56","id":2271},{"Date":"2003-06-19","Open":"457.51","High":"460.08","Low":"450.06","Close":"450.33","Volume":"000","Adj Close":"450.33","id":2272},{"Date":"2003-06-18","Open":"458.01","High":"458.65","Low":"454.57","Close":"457.51","Volume":"000","Adj Close":"457.51","id":2273},{"Date":"2003-06-17","Open":"457.47","High":"458.49","Low":"455.14","Close":"458.01","Volume":"000","Adj Close":"458.01","id":2274},{"Date":"2003-06-16","Open":"449.71","High":"457.47","Low":"449.71","Close":"457.47","Volume":"000","Adj Close":"457.47","id":2275},{"Date":"2003-06-13","Open":"456.74","High":"457.46","Low":"449.56","Close":"449.71","Volume":"000","Adj Close":"449.71","id":2276},{"Date":"2003-06-12","Open":"455.50","High":"458.01","Low":"454.77","Close":"456.74","Volume":"000","Adj Close":"456.74","id":2277},{"Date":"2003-06-11","Open":"450.96","High":"455.50","Low":"447.76","Close":"455.50","Volume":"000","Adj Close":"455.50","id":2278},{"Date":"2003-06-10","Open":"444.79","High":"451.05","Low":"444.79","Close":"450.96","Volume":"000","Adj Close":"450.96","id":2279},{"Date":"2003-06-09","Open":"453.94","High":"453.94","Low":"444.56","Close":"444.79","Volume":"000","Adj Close":"444.79","id":2280},{"Date":"2003-06-06","Open":"456.69","High":"465.73","Low":"453.73","Close":"453.94","Volume":"000","Adj Close":"453.94","id":2281},{"Date":"2003-06-05","Open":"451.23","High":"456.69","Low":"447.87","Close":"456.69","Volume":"000","Adj Close":"456.69","id":2282},{"Date":"2003-06-04","Open":"443.87","High":"451.58","Low":"443.87","Close":"451.23","Volume":"000","Adj Close":"451.23","id":2283},{"Date":"2003-06-03","Open":"442.63","High":"443.92","Low":"440.63","Close":"443.87","Volume":"000","Adj Close":"443.87","id":2284},{"Date":"2003-06-02","Open":"441.00","High":"447.47","Low":"441.00","Close":"442.63","Volume":"000","Adj Close":"442.63","id":2285},{"Date":"2003-05-30","Open":"432.64","High":"441.01","Low":"432.64","Close":"441.00","Volume":"000","Adj Close":"441.00","id":2286},{"Date":"2003-05-29","Open":"430.48","High":"435.12","Low":"430.01","Close":"432.64","Volume":"000","Adj Close":"432.64","id":2287},{"Date":"2003-05-28","Open":"427.71","High":"431.34","Low":"427.71","Close":"430.48","Volume":"000","Adj Close":"430.48","id":2288},{"Date":"2003-05-27","Open":"418.40","High":"427.73","Low":"417.82","Close":"427.71","Volume":"000","Adj Close":"427.71","id":2289},{"Date":"2003-05-23","Open":"415.09","High":"418.64","Low":"413.66","Close":"418.40","Volume":"000","Adj Close":"418.40","id":2290},{"Date":"2003-05-22","Open":"410.73","High":"415.29","Low":"410.46","Close":"415.09","Volume":"000","Adj Close":"415.09","id":2291},{"Date":"2003-05-21","Open":"409.03","High":"410.73","Low":"407.05","Close":"410.73","Volume":"000","Adj Close":"410.73","id":2292},{"Date":"2003-05-20","Open":"408.32","High":"411.36","Low":"406.19","Close":"409.03","Volume":"000","Adj Close":"409.03","id":2293},{"Date":"2003-05-19","Open":"414.69","High":"416.11","Low":"408.32","Close":"408.32","Volume":"000","Adj Close":"408.32","id":2294},{"Date":"2003-05-16","Open":"422.05","High":"422.05","Low":"414.67","Close":"414.69","Volume":"000","Adj Close":"414.69","id":2295},{"Date":"2003-05-15","Open":"419.44","High":"422.24","Low":"419.25","Close":"422.05","Volume":"000","Adj Close":"422.05","id":2296},{"Date":"2003-05-14","Open":"419.23","High":"420.97","Low":"418.23","Close":"419.44","Volume":"000","Adj Close":"419.44","id":2297},{"Date":"2003-05-13","Open":"418.20","High":"420.40","Low":"415.26","Close":"419.23","Volume":"000","Adj Close":"419.23","id":2298},{"Date":"2003-05-12","Open":"413.53","High":"418.20","Low":"412.70","Close":"418.20","Volume":"000","Adj Close":"418.20","id":2299},{"Date":"2003-05-09","Open":"407.68","High":"413.53","Low":"407.68","Close":"413.53","Volume":"000","Adj Close":"413.53","id":2300},{"Date":"2003-05-08","Open":"410.23","High":"410.23","Low":"406.92","Close":"407.68","Volume":"000","Adj Close":"407.68","id":2301},{"Date":"2003-05-07","Open":"412.75","High":"412.75","Low":"409.95","Close":"410.23","Volume":"000","Adj Close":"410.23","id":2302},{"Date":"2003-05-06","Open":"409.81","High":"413.79","Low":"409.81","Close":"412.75","Volume":"000","Adj Close":"412.75","id":2303},{"Date":"2003-05-05","Open":"407.67","High":"410.18","Low":"407.67","Close":"409.80","Volume":"000","Adj Close":"409.80","id":2304},{"Date":"2003-05-02","Open":"398.83","High":"407.67","Low":"398.83","Close":"407.67","Volume":"000","Adj Close":"407.67","id":2305},{"Date":"2003-05-01","Open":"398.68","High":"399.90","Low":"394.19","Close":"398.83","Volume":"000","Adj Close":"398.83","id":2306},{"Date":"2003-04-30","Open":"395.78","High":"399.85","Low":"394.46","Close":"398.68","Volume":"000","Adj Close":"398.68","id":2307},{"Date":"2003-04-29","Open":"395.20","High":"398.40","Low":"395.20","Close":"395.78","Volume":"000","Adj Close":"395.78","id":2308},{"Date":"2003-04-28","Open":"388.50","High":"395.20","Low":"388.50","Close":"395.20","Volume":"000","Adj Close":"395.20","id":2309},{"Date":"2003-04-25","Open":"392.27","High":"392.27","Low":"388.25","Close":"388.50","Volume":"000","Adj Close":"388.50","id":2310},{"Date":"2003-04-24","Open":"394.97","High":"394.97","Low":"392.08","Close":"392.27","Volume":"000","Adj Close":"392.27","id":2311},{"Date":"2003-04-23","Open":"391.16","High":"395.01","Low":"391.16","Close":"394.97","Volume":"000","Adj Close":"394.97","id":2312},{"Date":"2003-04-22","Open":"385.30","High":"391.53","Low":"383.42","Close":"391.16","Volume":"000","Adj Close":"391.16","id":2313},{"Date":"2003-04-21","Open":"383.70","High":"385.30","Low":"382.89","Close":"385.30","Volume":"000","Adj Close":"385.30","id":2314},{"Date":"2003-04-17","Open":"377.73","High":"383.77","Low":"377.73","Close":"383.70","Volume":"000","Adj Close":"383.70","id":2315},{"Date":"2003-04-16","Open":"379.60","High":"381.81","Low":"377.36","Close":"377.73","Volume":"000","Adj Close":"377.73","id":2316},{"Date":"2003-04-15","Open":"377.61","High":"379.62","Low":"375.68","Close":"379.60","Volume":"000","Adj Close":"379.60","id":2317},{"Date":"2003-04-14","Open":"371.30","High":"377.61","Low":"371.30","Close":"377.61","Volume":"000","Adj Close":"377.61","id":2318},{"Date":"2003-04-11","Open":"372.69","High":"375.90","Low":"371.00","Close":"371.30","Volume":"000","Adj Close":"371.30","id":2319},{"Date":"2003-04-10","Open":"372.28","High":"373.68","Low":"371.40","Close":"372.69","Volume":"000","Adj Close":"372.69","id":2320},{"Date":"2003-04-09","Open":"374.66","High":"378.66","Low":"371.34","Close":"372.28","Volume":"000","Adj Close":"372.28","id":2321},{"Date":"2003-04-08","Open":"376.57","High":"376.57","Low":"373.67","Close":"374.66","Volume":"000","Adj Close":"374.66","id":2322},{"Date":"2003-04-07","Open":"373.28","High":"382.98","Low":"373.28","Close":"376.57","Volume":"000","Adj Close":"376.57","id":2323},{"Date":"2003-04-04","Open":"375.22","High":"377.44","Low":"373.28","Close":"373.28","Volume":"000","Adj Close":"373.28","id":2324},{"Date":"2003-04-03","Open":"376.29","High":"377.63","Low":"374.93","Close":"375.22","Volume":"000","Adj Close":"375.22","id":2325},{"Date":"2003-04-02","Open":"368.69","High":"377.11","Low":"368.69","Close":"376.30","Volume":"000","Adj Close":"376.30","id":2326},{"Date":"2003-04-01","Open":"364.54","High":"368.69","Low":"363.73","Close":"368.69","Volume":"000","Adj Close":"368.69","id":2327},{"Date":"2003-03-31","Open":"368.67","High":"368.67","Low":"361.91","Close":"364.54","Volume":"000","Adj Close":"364.54","id":2328},{"Date":"2003-03-28","Open":"369.50","High":"370.70","Low":"368.26","Close":"368.70","Volume":"000","Adj Close":"368.70","id":2329},{"Date":"2003-03-27","Open":"368.18","High":"369.73","Low":"365.09","Close":"369.50","Volume":"000","Adj Close":"369.50","id":2330},{"Date":"2003-03-26","Open":"371.79","High":"371.79","Low":"367.65","Close":"368.18","Volume":"000","Adj Close":"368.18","id":2331},{"Date":"2003-03-25","Open":"367.25","High":"372.22","Low":"367.01","Close":"371.79","Volume":"000","Adj Close":"371.79","id":2332},{"Date":"2003-03-24","Open":"376.24","High":"376.24","Low":"366.51","Close":"367.25","Volume":"000","Adj Close":"367.25","id":2333},{"Date":"2003-03-21","Open":"370.49","High":"376.37","Low":"370.49","Close":"376.23","Volume":"000","Adj Close":"376.23","id":2334},{"Date":"2003-03-20","Open":"368.51","High":"371.27","Low":"362.64","Close":"370.49","Volume":"000","Adj Close":"370.49","id":2335},{"Date":"2003-03-19","Open":"368.00","High":"368.56","Low":"365.10","Close":"368.51","Volume":"000","Adj Close":"368.51","id":2336},{"Date":"2003-03-18","Open":"365.40","High":"368.02","Low":"363.30","Close":"368.00","Volume":"000","Adj Close":"368.00","id":2337},{"Date":"2003-03-17","Open":"354.39","High":"365.40","Low":"352.38","Close":"365.40","Volume":"000","Adj Close":"365.40","id":2338},{"Date":"2003-03-14","Open":"355.44","High":"357.50","Low":"353.73","Close":"354.39","Volume":"000","Adj Close":"354.39","id":2339},{"Date":"2003-03-13","Open":"345.94","High":"355.46","Low":"345.94","Close":"355.44","Volume":"000","Adj Close":"355.44","id":2340},{"Date":"2003-03-12","Open":"347.03","High":"347.03","Low":"343.06","Close":"345.94","Volume":"000","Adj Close":"345.94","id":2341},{"Date":"2003-03-11","Open":"348.01","High":"350.79","Low":"346.44","Close":"347.03","Volume":"000","Adj Close":"347.03","id":2342},{"Date":"2003-03-10","Open":"354.18","High":"354.18","Low":"347.93","Close":"348.01","Volume":"000","Adj Close":"348.01","id":2343},{"Date":"2003-03-07","Open":"353.84","High":"355.61","Low":"350.98","Close":"354.18","Volume":"000","Adj Close":"354.18","id":2344},{"Date":"2003-03-06","Open":"356.54","High":"356.54","Low":"353.29","Close":"353.84","Volume":"000","Adj Close":"353.84","id":2345},{"Date":"2003-03-05","Open":"356.51","High":"357.06","Low":"354.64","Close":"356.54","Volume":"000","Adj Close":"356.54","id":2346},{"Date":"2003-03-04","Open":"359.31","High":"359.31","Low":"356.04","Close":"356.51","Volume":"000","Adj Close":"356.51","id":2347},{"Date":"2003-03-03","Open":"360.52","High":"364.63","Low":"358.28","Close":"359.31","Volume":"000","Adj Close":"359.31","id":2348},{"Date":"2003-02-28","Open":"361.43","High":"363.73","Low":"360.39","Close":"360.52","Volume":"000","Adj Close":"360.52","id":2349},{"Date":"2003-02-27","Open":"357.97","High":"362.35","Low":"357.97","Close":"361.43","Volume":"000","Adj Close":"361.43","id":2350},{"Date":"2003-02-26","Open":"361.20","High":"361.20","Low":"357.07","Close":"357.97","Volume":"000","Adj Close":"357.97","id":2351},{"Date":"2003-02-25","Open":"358.22","High":"361.20","Low":"354.09","Close":"361.20","Volume":"000","Adj Close":"361.20","id":2352},{"Date":"2003-02-24","Open":"364.36","High":"364.36","Low":"357.90","Close":"358.22","Volume":"000","Adj Close":"358.22","id":2353},{"Date":"2003-02-21","Open":"359.74","High":"364.93","Low":"358.20","Close":"364.36","Volume":"000","Adj Close":"364.36","id":2354},{"Date":"2003-02-20","Open":"360.28","High":"360.94","Low":"359.07","Close":"359.74","Volume":"000","Adj Close":"359.74","id":2355},{"Date":"2003-02-19","Open":"364.53","High":"364.53","Low":"358.92","Close":"360.28","Volume":"000","Adj Close":"360.28","id":2356},{"Date":"2003-02-18","Open":"358.50","High":"364.59","Low":"358.50","Close":"364.53","Volume":"000","Adj Close":"364.53","id":2357},{"Date":"2003-02-14","Open":"354.77","High":"358.70","Low":"354.73","Close":"358.50","Volume":"000","Adj Close":"358.50","id":2358},{"Date":"2003-02-13","Open":"355.38","High":"355.40","Low":"351.78","Close":"354.77","Volume":"000","Adj Close":"354.77","id":2359},{"Date":"2003-02-12","Open":"359.96","High":"360.50","Low":"355.38","Close":"355.38","Volume":"000","Adj Close":"355.38","id":2360},{"Date":"2003-02-11","Open":"362.10","High":"363.58","Low":"357.95","Close":"359.96","Volume":"000","Adj Close":"359.96","id":2361},{"Date":"2003-02-10","Open":"358.78","High":"362.10","Low":"356.91","Close":"362.10","Volume":"000","Adj Close":"362.10","id":2362},{"Date":"2003-02-07","Open":"364.74","High":"366.68","Low":"358.78","Close":"358.78","Volume":"000","Adj Close":"358.78","id":2363},{"Date":"2003-02-06","Open":"366.99","High":"368.15","Low":"363.86","Close":"364.74","Volume":"000","Adj Close":"364.74","id":2364},{"Date":"2003-02-05","Open":"368.72","High":"371.53","Low":"365.95","Close":"366.99","Volume":"000","Adj Close":"366.99","id":2365},{"Date":"2003-02-04","Open":"370.25","High":"370.25","Low":"364.99","Close":"368.72","Volume":"000","Adj Close":"368.72","id":2366},{"Date":"2003-02-03","Open":"372.17","High":"373.73","Low":"369.86","Close":"370.25","Volume":"000","Adj Close":"370.25","id":2367},{"Date":"2003-01-31","Open":"367.62","High":"372.17","Low":"366.60","Close":"372.17","Volume":"000","Adj Close":"372.17","id":2368},{"Date":"2003-01-30","Open":"374.84","High":"375.80","Low":"367.59","Close":"367.62","Volume":"000","Adj Close":"367.62","id":2369},{"Date":"2003-01-29","Open":"373.17","High":"375.27","Low":"367.16","Close":"374.84","Volume":"000","Adj Close":"374.84","id":2370},{"Date":"2003-01-28","Open":"368.58","High":"373.44","Low":"366.59","Close":"373.17","Volume":"000","Adj Close":"373.17","id":2371},{"Date":"2003-01-27","Open":"375.06","High":"375.06","Low":"368.25","Close":"368.58","Volume":"000","Adj Close":"368.58","id":2372},{"Date":"2003-01-24","Open":"383.68","High":"383.68","Low":"375.06","Close":"375.06","Volume":"000","Adj Close":"375.06","id":2373},{"Date":"2003-01-23","Open":"380.53","High":"384.39","Low":"380.22","Close":"383.71","Volume":"000","Adj Close":"383.71","id":2374},{"Date":"2003-01-22","Open":"383.17","High":"383.44","Low":"380.20","Close":"380.53","Volume":"000","Adj Close":"380.53","id":2375},{"Date":"2003-01-21","Open":"388.10","High":"389.04","Low":"383.08","Close":"383.17","Volume":"000","Adj Close":"383.17","id":2376},{"Date":"2003-01-17","Open":"394.88","High":"394.88","Low":"387.28","Close":"388.10","Volume":"000","Adj Close":"388.10","id":2377},{"Date":"2003-01-16","Open":"395.53","High":"398.87","Low":"394.24","Close":"394.88","Volume":"000","Adj Close":"394.88","id":2378},{"Date":"2003-01-15","Open":"398.45","High":"398.45","Low":"393.89","Close":"395.53","Volume":"000","Adj Close":"395.53","id":2379},{"Date":"2003-01-14","Open":"396.18","High":"398.45","Low":"395.11","Close":"398.45","Volume":"000","Adj Close":"398.45","id":2380},{"Date":"2003-01-13","Open":"396.44","High":"399.55","Low":"393.48","Close":"396.18","Volume":"000","Adj Close":"396.18","id":2381},{"Date":"2003-01-10","Open":"395.94","High":"397.99","Low":"393.06","Close":"396.44","Volume":"000","Adj Close":"396.44","id":2382},{"Date":"2003-01-09","Open":"389.07","High":"396.87","Low":"389.07","Close":"395.94","Volume":"000","Adj Close":"395.94","id":2383},{"Date":"2003-01-08","Open":"393.95","High":"393.95","Low":"389.07","Close":"389.07","Volume":"000","Adj Close":"389.07","id":2384},{"Date":"2003-01-07","Open":"396.99","High":"397.36","Low":"391.19","Close":"393.95","Volume":"000","Adj Close":"393.95","id":2385},{"Date":"2003-01-06","Open":"390.31","High":"397.77","Low":"390.31","Close":"397.00","Volume":"000","Adj Close":"397.00","id":2386},{"Date":"2003-01-03","Open":"392.58","High":"392.58","Low":"389.75","Close":"390.31","Volume":"000","Adj Close":"390.31","id":2387},{"Date":"2003-01-02","Open":"383.09","High":"392.60","Low":"383.09","Close":"392.58","Volume":"000","Adj Close":"392.58","id":2388},{"Date":"2002-12-31","Open":"382.23","High":"388.09","Low":"380.64","Close":"383.09","Volume":"000","Adj Close":"383.09","id":2389},{"Date":"2002-12-30","Open":"384.16","High":"384.39","Low":"379.67","Close":"382.23","Volume":"000","Adj Close":"382.23","id":2390},{"Date":"2002-12-27","Open":"389.40","High":"389.40","Low":"383.59","Close":"384.16","Volume":"000","Adj Close":"384.16","id":2391},{"Date":"2002-12-26","Open":"388.12","High":"392.21","Low":"388.12","Close":"389.40","Volume":"000","Adj Close":"389.40","id":2392},{"Date":"2002-12-24","Open":"389.73","High":"389.73","Low":"387.95","Close":"388.12","Volume":"000","Adj Close":"388.12","id":2393},{"Date":"2002-12-23","Open":"386.90","High":"390.05","Low":"385.41","Close":"389.73","Volume":"000","Adj Close":"389.73","id":2394},{"Date":"2002-12-20","Open":"383.41","High":"387.04","Low":"383.39","Close":"386.88","Volume":"000","Adj Close":"386.88","id":2395},{"Date":"2002-12-19","Open":"384.02","High":"387.69","Low":"381.29","Close":"383.41","Volume":"000","Adj Close":"383.41","id":2396},{"Date":"2002-12-18","Open":"391.25","High":"391.25","Low":"383.62","Close":"383.93","Volume":"000","Adj Close":"383.93","id":2397},{"Date":"2002-12-17","Open":"394.90","High":"394.90","Low":"390.16","Close":"391.25","Volume":"000","Adj Close":"391.25","id":2398},{"Date":"2002-12-16","Open":"387.98","High":"394.90","Low":"387.98","Close":"394.90","Volume":"000","Adj Close":"394.90","id":2399},{"Date":"2002-12-13","Open":"395.36","High":"395.36","Low":"387.77","Close":"387.98","Volume":"000","Adj Close":"387.98","id":2400},{"Date":"2002-12-12","Open":"393.88","High":"396.37","Low":"393.37","Close":"395.36","Volume":"000","Adj Close":"395.36","id":2401},{"Date":"2002-12-11","Open":"393.47","High":"395.36","Low":"391.41","Close":"393.88","Volume":"000","Adj Close":"393.88","id":2402},{"Date":"2002-12-10","Open":"386.29","High":"393.97","Low":"386.29","Close":"393.47","Volume":"000","Adj Close":"393.47","id":2403},{"Date":"2002-12-09","Open":"396.72","High":"396.72","Low":"385.93","Close":"386.29","Volume":"000","Adj Close":"386.29","id":2404},{"Date":"2002-12-06","Open":"394.45","High":"397.59","Low":"390.86","Close":"396.72","Volume":"000","Adj Close":"396.72","id":2405},{"Date":"2002-12-05","Open":"397.53","High":"399.20","Low":"394.03","Close":"394.45","Volume":"000","Adj Close":"394.45","id":2406},{"Date":"2002-12-04","Open":"400.83","High":"400.83","Low":"394.22","Close":"397.53","Volume":"000","Adj Close":"397.53","id":2407},{"Date":"2002-12-03","Open":"408.54","High":"408.54","Low":"400.83","Close":"400.83","Volume":"000","Adj Close":"400.83","id":2408},{"Date":"2002-12-02","Open":"406.36","High":"413.64","Low":"406.01","Close":"408.54","Volume":"000","Adj Close":"408.54","id":2409},{"Date":"2002-11-29","Open":"410.24","High":"411.13","Low":"406.20","Close":"406.35","Volume":"000","Adj Close":"406.35","id":2410},{"Date":"2002-11-27","Open":"398.32","High":"410.26","Low":"398.32","Close":"410.24","Volume":"000","Adj Close":"410.24","id":2411},{"Date":"2002-11-26","Open":"404.85","High":"404.85","Low":"397.15","Close":"398.32","Volume":"000","Adj Close":"398.32","id":2412},{"Date":"2002-11-25","Open":"400.00","High":"404.85","Low":"399.24","Close":"404.85","Volume":"000","Adj Close":"404.85","id":2413},{"Date":"2002-11-22","Open":"397.70","High":"400.70","Low":"394.70","Close":"400.00","Volume":"000","Adj Close":"400.00","id":2414},{"Date":"2002-11-21","Open":"388.59","High":"397.89","Low":"388.59","Close":"397.68","Volume":"000","Adj Close":"397.68","id":2415},{"Date":"2002-11-20","Open":"379.57","High":"388.59","Low":"379.37","Close":"388.59","Volume":"000","Adj Close":"388.59","id":2416},{"Date":"2002-11-19","Open":"382.58","High":"383.27","Low":"379.16","Close":"379.57","Volume":"000","Adj Close":"379.57","id":2417},{"Date":"2002-11-18","Open":"385.92","High":"388.08","Low":"381.82","Close":"382.58","Volume":"000","Adj Close":"382.58","id":2418},{"Date":"2002-11-15","Open":"386.24","High":"387.14","Low":"383.41","Close":"385.92","Volume":"000","Adj Close":"385.92","id":2419},{"Date":"2002-11-14","Open":"376.11","High":"386.24","Low":"376.11","Close":"386.24","Volume":"000","Adj Close":"386.24","id":2420},{"Date":"2002-11-13","Open":"374.69","High":"379.08","Low":"371.29","Close":"376.11","Volume":"000","Adj Close":"376.11","id":2421},{"Date":"2002-11-12","Open":"369.14","High":"377.61","Low":"369.14","Close":"374.69","Volume":"000","Adj Close":"374.69","id":2422},{"Date":"2002-11-11","Open":"379.00","High":"379.00","Low":"369.14","Close":"369.14","Volume":"000","Adj Close":"369.14","id":2423},{"Date":"2002-11-08","Open":"383.15","High":"385.48","Low":"377.97","Close":"379.00","Volume":"000","Adj Close":"379.00","id":2424},{"Date":"2002-11-07","Open":"392.73","High":"392.73","Low":"382.82","Close":"383.15","Volume":"000","Adj Close":"383.15","id":2425},{"Date":"2002-11-06","Open":"386.07","High":"392.73","Low":"385.61","Close":"392.73","Volume":"000","Adj Close":"392.73","id":2426},{"Date":"2002-11-05","Open":"386.97","High":"386.97","Low":"382.93","Close":"386.07","Volume":"000","Adj Close":"386.07","id":2427},{"Date":"2002-11-04","Open":"383.45","High":"391.34","Low":"383.45","Close":"386.97","Volume":"000","Adj Close":"386.97","id":2428},{"Date":"2002-11-01","Open":"373.50","High":"383.45","Low":"371.76","Close":"383.45","Volume":"000","Adj Close":"383.45","id":2429},{"Date":"2002-10-31","Open":"374.17","High":"376.71","Low":"373.05","Close":"373.50","Volume":"000","Adj Close":"373.50","id":2430},{"Date":"2002-10-30","Open":"368.63","High":"374.17","Low":"368.14","Close":"374.17","Volume":"000","Adj Close":"374.17","id":2431},{"Date":"2002-10-29","Open":"369.01","High":"369.01","Low":"362.64","Close":"368.63","Volume":"000","Adj Close":"368.63","id":2432},{"Date":"2002-10-28","Open":"372.64","High":"374.86","Low":"368.52","Close":"369.01","Volume":"000","Adj Close":"369.01","id":2433},{"Date":"2002-10-25","Open":"366.02","High":"372.64","Low":"364.94","Close":"372.64","Volume":"000","Adj Close":"372.64","id":2434},{"Date":"2002-10-24","Open":"368.95","High":"371.27","Low":"365.61","Close":"366.02","Volume":"000","Adj Close":"366.02","id":2435},{"Date":"2002-10-23","Open":"362.66","High":"368.97","Low":"359.79","Close":"368.95","Volume":"000","Adj Close":"368.95","id":2436},{"Date":"2002-10-22","Open":"368.63","High":"368.63","Low":"362.49","Close":"362.66","Volume":"000","Adj Close":"362.66","id":2437},{"Date":"2002-10-21","Open":"363.37","High":"368.63","Low":"360.59","Close":"368.63","Volume":"000","Adj Close":"368.63","id":2438},{"Date":"2002-10-18","Open":"362.57","High":"364.29","Low":"359.39","Close":"363.37","Volume":"000","Adj Close":"363.37","id":2439},{"Date":"2002-10-17","Open":"350.85","High":"362.57","Low":"350.85","Close":"362.57","Volume":"000","Adj Close":"362.57","id":2440},{"Date":"2002-10-16","Open":"360.52","High":"360.52","Low":"350.43","Close":"350.85","Volume":"000","Adj Close":"350.85","id":2441},{"Date":"2002-10-15","Open":"346.53","High":"360.63","Low":"346.53","Close":"360.52","Volume":"000","Adj Close":"360.52","id":2442},{"Date":"2002-10-14","Open":"344.93","High":"346.63","Low":"342.83","Close":"346.53","Volume":"000","Adj Close":"346.53","id":2443},{"Date":"2002-10-11","Open":"336.18","High":"347.77","Low":"336.18","Close":"344.93","Volume":"000","Adj Close":"344.93","id":2444},{"Date":"2002-10-10","Open":"327.04","High":"336.18","Low":"324.90","Close":"336.18","Volume":"000","Adj Close":"336.18","id":2445},{"Date":"2002-10-09","Open":"340.32","High":"340.32","Low":"326.88","Close":"327.04","Volume":"000","Adj Close":"327.04","id":2446},{"Date":"2002-10-08","Open":"338.29","High":"341.04","Low":"333.77","Close":"340.32","Volume":"000","Adj Close":"340.32","id":2447},{"Date":"2002-10-07","Open":"347.98","High":"347.98","Low":"337.57","Close":"338.29","Volume":"000","Adj Close":"338.29","id":2448},{"Date":"2002-10-04","Open":"356.85","High":"357.19","Low":"346.43","Close":"347.98","Volume":"000","Adj Close":"347.98","id":2449},{"Date":"2002-10-03","Open":"360.22","High":"364.08","Low":"356.49","Close":"356.85","Volume":"000","Adj Close":"356.85","id":2450},{"Date":"2002-10-02","Open":"366.94","High":"369.68","Low":"360.18","Close":"360.22","Volume":"000","Adj Close":"360.22","id":2451},{"Date":"2002-10-01","Open":"362.27","High":"368.09","Low":"357.15","Close":"368.09","Volume":"000","Adj Close":"368.09","id":2452},{"Date":"2002-09-30","Open":"361.78","High":"363.79","Low":"354.30","Close":"362.27","Volume":"000","Adj Close":"362.27","id":2453},{"Date":"2002-09-27","Open":"370.69","High":"371.03","Low":"361.41","Close":"361.78","Volume":"000","Adj Close":"361.78","id":2454},{"Date":"2002-09-26","Open":"365.14","High":"370.83","Low":"365.14","Close":"370.69","Volume":"000","Adj Close":"370.69","id":2455},{"Date":"2002-09-25","Open":"356.58","High":"365.18","Low":"356.58","Close":"365.14","Volume":"000","Adj Close":"365.14","id":2456},{"Date":"2002-09-24","Open":"358.68","High":"360.43","Low":"355.09","Close":"356.58","Volume":"000","Adj Close":"356.58","id":2457},{"Date":"2002-09-23","Open":"367.28","High":"367.28","Low":"356.73","Close":"358.68","Volume":"000","Adj Close":"358.68","id":2458},{"Date":"2002-09-20","Open":"365.54","High":"370.47","Low":"365.54","Close":"367.28","Volume":"000","Adj Close":"367.28","id":2459},{"Date":"2002-09-19","Open":"376.75","High":"376.75","Low":"365.37","Close":"365.54","Volume":"000","Adj Close":"365.54","id":2460},{"Date":"2002-09-18","Open":"379.31","High":"379.83","Low":"373.27","Close":"376.75","Volume":"000","Adj Close":"376.75","id":2461},{"Date":"2002-09-17","Open":"386.13","High":"388.46","Low":"379.15","Close":"379.31","Volume":"000","Adj Close":"379.31","id":2462},{"Date":"2002-09-16","Open":"389.99","High":"389.99","Low":"385.91","Close":"386.13","Volume":"000","Adj Close":"386.13","id":2463},{"Date":"2002-09-13","Open":"386.27","High":"390.14","Low":"383.60","Close":"389.99","Volume":"000","Adj Close":"389.99","id":2464},{"Date":"2002-09-12","Open":"393.37","High":"393.37","Low":"386.19","Close":"386.27","Volume":"000","Adj Close":"386.27","id":2465},{"Date":"2002-09-11","Open":"394.56","High":"397.55","Low":"393.20","Close":"393.37","Volume":"000","Adj Close":"393.37","id":2466},{"Date":"2002-09-10","Open":"392.47","High":"394.58","Low":"389.53","Close":"394.16","Volume":"000","Adj Close":"394.16","id":2467},{"Date":"2002-09-09","Open":"391.57","High":"393.55","Low":"385.59","Close":"392.47","Volume":"000","Adj Close":"392.47","id":2468},{"Date":"2002-09-06","Open":"381.06","High":"391.96","Low":"381.06","Close":"391.57","Volume":"000","Adj Close":"391.57","id":2469},{"Date":"2002-09-05","Open":"389.75","High":"389.75","Low":"380.91","Close":"381.06","Volume":"000","Adj Close":"381.06","id":2470},{"Date":"2002-09-04","Open":"379.13","High":"389.76","Low":"379.13","Close":"389.75","Volume":"000","Adj Close":"389.75","id":2471},{"Date":"2002-09-03","Open":"390.96","High":"390.96","Low":"379.09","Close":"379.13","Volume":"000","Adj Close":"379.13","id":2472},{"Date":"2002-08-30","Open":"394.40","High":"396.70","Low":"390.87","Close":"390.96","Volume":"000","Adj Close":"390.96","id":2473},{"Date":"2002-08-29","Open":"389.38","High":"396.10","Low":"387.23","Close":"394.40","Volume":"000","Adj Close":"394.40","id":2474},{"Date":"2002-08-28","Open":"397.45","High":"397.45","Low":"389.38","Close":"389.38","Volume":"000","Adj Close":"389.38","id":2475},{"Date":"2002-08-27","Open":"407.73","High":"408.88","Low":"397.45","Close":"397.45","Volume":"000","Adj Close":"397.45","id":2476},{"Date":"2002-08-26","Open":"400.13","High":"407.73","Low":"397.71","Close":"407.73","Volume":"000","Adj Close":"407.73","id":2477},{"Date":"2002-08-23","Open":"409.67","High":"409.67","Low":"400.13","Close":"400.13","Volume":"000","Adj Close":"400.13","id":2478},{"Date":"2002-08-22","Open":"406.79","High":"410.92","Low":"404.86","Close":"409.67","Volume":"000","Adj Close":"409.67","id":2479},{"Date":"2002-08-21","Open":"397.84","High":"406.79","Low":"397.84","Close":"406.79","Volume":"000","Adj Close":"406.79","id":2480},{"Date":"2002-08-20","Open":"401.29","High":"401.29","Low":"396.95","Close":"397.84","Volume":"000","Adj Close":"397.84","id":2481},{"Date":"2002-08-19","Open":"395.97","High":"401.50","Low":"395.39","Close":"401.29","Volume":"000","Adj Close":"401.29","id":2482},{"Date":"2002-08-16","Open":"390.73","High":"396.89","Low":"388.74","Close":"395.97","Volume":"000","Adj Close":"395.97","id":2483},{"Date":"2002-08-15","Open":"389.41","High":"392.37","Low":"388.65","Close":"390.73","Volume":"000","Adj Close":"390.73","id":2484},{"Date":"2002-08-14","Open":"377.76","High":"389.41","Low":"374.03","Close":"389.41","Volume":"000","Adj Close":"389.41","id":2485},{"Date":"2002-08-13","Open":"388.56","High":"389.57","Low":"377.75","Close":"377.76","Volume":"000","Adj Close":"377.76","id":2486},{"Date":"2002-08-12","Open":"388.45","High":"389.51","Low":"383.56","Close":"388.56","Volume":"000","Adj Close":"388.56","id":2487},{"Date":"2002-08-09","Open":"389.84","High":"391.30","Low":"384.64","Close":"388.45","Volume":"000","Adj Close":"388.45","id":2488},{"Date":"2002-08-08","Open":"383.47","High":"390.04","Low":"381.09","Close":"389.84","Volume":"000","Adj Close":"389.84","id":2489},{"Date":"2002-08-07","Open":"380.79","High":"385.21","Low":"376.56","Close":"383.47","Volume":"000","Adj Close":"383.47","id":2490},{"Date":"2002-08-06","Open":"367.12","High":"380.79","Low":"367.12","Close":"380.79","Volume":"000","Adj Close":"380.79","id":2491},{"Date":"2002-08-05","Open":"376.45","High":"376.77","Low":"367.12","Close":"367.12","Volume":"000","Adj Close":"367.12","id":2492},{"Date":"2002-08-02","Open":"389.21","High":"389.21","Low":"376.45","Close":"376.45","Volume":"000","Adj Close":"376.45","id":2493},{"Date":"2002-08-01","Open":"392.42","High":"394.47","Low":"388.00","Close":"389.21","Volume":"000","Adj Close":"389.21","id":2494},{"Date":"2002-07-31","Open":"400.91","High":"400.91","Low":"392.38","Close":"392.42","Volume":"000","Adj Close":"392.42","id":2495},{"Date":"2002-07-30","Open":"400.81","High":"402.32","Low":"390.55","Close":"400.91","Volume":"000","Adj Close":"400.91","id":2496},{"Date":"2002-07-29","Open":"382.26","High":"400.82","Low":"382.26","Close":"400.81","Volume":"000","Adj Close":"400.81","id":2497},{"Date":"2002-07-26","Open":"378.11","High":"382.32","Low":"376.24","Close":"382.26","Volume":"000","Adj Close":"382.26","id":2498},{"Date":"2002-07-25","Open":"378.56","High":"385.22","Low":"371.27","Close":"378.11","Volume":"000","Adj Close":"378.11","id":2499},{"Date":"2002-07-24","Open":"363.98","High":"378.56","Low":"354.11","Close":"378.56","Volume":"000","Adj Close":"378.56","id":2500},{"Date":"2002-07-23","Open":"379.65","High":"380.94","Low":"362.99","Close":"363.99","Volume":"000","Adj Close":"363.99","id":2501},{"Date":"2002-07-22","Open":"386.20","High":"389.11","Low":"374.70","Close":"379.65","Volume":"000","Adj Close":"379.65","id":2502},{"Date":"2002-07-19","Open":"396.71","High":"396.71","Low":"385.07","Close":"386.20","Volume":"000","Adj Close":"386.20","id":2503},{"Date":"2002-07-18","Open":"409.69","High":"409.69","Low":"396.71","Close":"396.71","Volume":"000","Adj Close":"396.71","id":2504},{"Date":"2002-07-17","Open":"407.27","High":"415.26","Low":"402.06","Close":"409.69","Volume":"000","Adj Close":"409.69","id":2505},{"Date":"2002-07-16","Open":"409.08","High":"413.48","Low":"404.74","Close":"407.27","Volume":"000","Adj Close":"407.27","id":2506},{"Date":"2002-07-15","Open":"413.28","High":"413.28","Low":"396.97","Close":"409.08","Volume":"000","Adj Close":"409.08","id":2507},{"Date":"2002-07-12","Open":"416.69","High":"421.06","Low":"411.89","Close":"413.28","Volume":"000","Adj Close":"413.28","id":2508},{"Date":"2002-07-11","Open":"419.78","High":"419.78","Low":"408.17","Close":"416.68","Volume":"000","Adj Close":"416.68","id":2509},{"Date":"2002-07-10","Open":"429.25","High":"430.62","Low":"418.97","Close":"419.78","Volume":"000","Adj Close":"419.78","id":2510},{"Date":"2002-07-09","Open":"433.61","High":"435.19","Low":"428.61","Close":"429.25","Volume":"000","Adj Close":"429.25","id":2511},{"Date":"2002-07-08","Open":"440.92","High":"441.55","Low":"433.36","Close":"433.61","Volume":"000","Adj Close":"433.61","id":2512},{"Date":"2002-07-05","Open":"429.47","High":"440.93","Low":"429.47","Close":"440.92","Volume":"000","Adj Close":"440.92","id":2513},{"Date":"2002-07-03","Open":"432.84","High":"432.84","Low":"422.35","Close":"429.47","Volume":"000","Adj Close":"429.47","id":2514},{"Date":"2002-07-02","Open":"447.73","High":"447.73","Low":"432.53","Close":"432.84","Volume":"000","Adj Close":"432.84","id":2515},{"Date":"2002-07-01","Open":"462.63","High":"462.63","Low":"445.99","Close":"447.73","Volume":"000","Adj Close":"447.73","id":2516},{"Date":"2002-06-28","Open":"458.73","High":"464.94","Low":"457.86","Close":"462.64","Volume":"000","Adj Close":"462.64","id":2517},{"Date":"2002-06-27","Open":"452.97","High":"458.74","Low":"449.75","Close":"458.72","Volume":"000","Adj Close":"458.72","id":2518},{"Date":"2002-06-26","Open":"452.45","High":"453.46","Low":"441.76","Close":"452.97","Volume":"000","Adj Close":"452.97","id":2519},{"Date":"2002-06-25","Open":"459.09","High":"463.13","Low":"451.16","Close":"452.45","Volume":"000","Adj Close":"452.45","id":2520},{"Date":"2002-06-24","Open":"461.07","High":"462.59","Low":"452.79","Close":"459.09","Volume":"000","Adj Close":"459.09","id":2521},{"Date":"2002-06-21","Open":"460.25","High":"465.39","Low":"458.80","Close":"461.07","Volume":"000","Adj Close":"461.07","id":2522},{"Date":"2002-06-20","Open":"462.92","High":"466.61","Low":"460.01","Close":"460.25","Volume":"000","Adj Close":"460.25","id":2523},{"Date":"2002-06-19","Open":"469.71","High":"473.83","Low":"462.92","Close":"462.92","Volume":"000","Adj Close":"462.92","id":2524},{"Date":"2002-06-18","Open":"470.74","High":"474.64","Low":"469.49","Close":"469.71","Volume":"000","Adj Close":"469.71","id":2525},{"Date":"2002-06-17","Open":"459.07","High":"470.75","Low":"459.07","Close":"470.74","Volume":"000","Adj Close":"470.74","id":2526},{"Date":"2002-06-14","Open":"455.98","High":"459.17","Low":"446.66","Close":"459.07","Volume":"000","Adj Close":"459.07","id":2527},{"Date":"2002-06-13","Open":"462.99","High":"463.90","Low":"455.78","Close":"455.98","Volume":"000","Adj Close":"455.98","id":2528},{"Date":"2002-06-12","Open":"462.78","High":"464.03","Low":"457.41","Close":"462.99","Volume":"000","Adj Close":"462.99","id":2529},{"Date":"2002-06-11","Open":"469.29","High":"471.96","Low":"462.46","Close":"462.78","Volume":"000","Adj Close":"462.78","id":2530},{"Date":"2002-06-10","Open":"470.40","High":"473.50","Low":"468.60","Close":"469.29","Volume":"000","Adj Close":"469.29","id":2531},{"Date":"2002-06-07","Open":"465.29","High":"470.91","Low":"459.76","Close":"470.51","Volume":"000","Adj Close":"470.51","id":2532},{"Date":"2002-06-06","Open":"475.04","High":"475.04","Low":"465.22","Close":"465.29","Volume":"000","Adj Close":"465.29","id":2533},{"Date":"2002-06-05","Open":"473.76","High":"475.71","Low":"470.97","Close":"475.04","Volume":"000","Adj Close":"475.04","id":2534},{"Date":"2002-06-04","Open":"474.39","High":"475.11","Low":"467.11","Close":"473.76","Volume":"000","Adj Close":"473.76","id":2535},{"Date":"2002-06-03","Open":"487.47","High":"487.59","Low":"474.23","Close":"474.39","Volume":"000","Adj Close":"474.39","id":2536},{"Date":"2002-05-31","Open":"487.83","High":"492.70","Low":"487.45","Close":"487.47","Volume":"000","Adj Close":"487.47","id":2537},{"Date":"2002-05-30","Open":"487.60","High":"489.57","Low":"482.60","Close":"487.83","Volume":"000","Adj Close":"487.83","id":2538},{"Date":"2002-05-29","Open":"492.41","High":"492.41","Low":"485.74","Close":"487.60","Volume":"000","Adj Close":"487.60","id":2539},{"Date":"2002-05-28","Open":"493.64","High":"495.22","Low":"487.43","Close":"492.41","Volume":"000","Adj Close":"492.41","id":2540},{"Date":"2002-05-24","Open":"501.24","High":"501.24","Low":"493.63","Close":"493.64","Volume":"000","Adj Close":"493.64","id":2541},{"Date":"2002-05-23","Open":"493.91","High":"501.34","Low":"490.85","Close":"501.24","Volume":"000","Adj Close":"501.24","id":2542},{"Date":"2002-05-22","Open":"495.46","High":"497.14","Low":"490.23","Close":"493.91","Volume":"000","Adj Close":"493.91","id":2543},{"Date":"2002-05-21","Open":"503.17","High":"504.89","Low":"494.27","Close":"495.46","Volume":"000","Adj Close":"495.46","id":2544},{"Date":"2002-05-20","Open":"508.94","High":"508.94","Low":"502.59","Close":"503.17","Volume":"000","Adj Close":"503.17","id":2545},{"Date":"2002-05-17","Open":"507.40","High":"510.18","Low":"505.73","Close":"508.94","Volume":"000","Adj Close":"508.94","id":2546},{"Date":"2002-05-16","Open":"513.54","High":"513.54","Low":"506.02","Close":"507.40","Volume":"000","Adj Close":"507.40","id":2547},{"Date":"2002-05-15","Open":"511.72","High":"515.26","Low":"508.50","Close":"513.54","Volume":"000","Adj Close":"513.54","id":2548},{"Date":"2002-05-14","Open":"499.72","High":"512.11","Low":"499.72","Close":"511.72","Volume":"000","Adj Close":"511.72","id":2549},{"Date":"2002-05-13","Open":"492.73","High":"499.85","Low":"492.42","Close":"499.72","Volume":"000","Adj Close":"499.72","id":2550},{"Date":"2002-05-10","Open":"501.39","High":"502.28","Low":"492.24","Close":"492.73","Volume":"000","Adj Close":"492.73","id":2551},{"Date":"2002-05-09","Open":"509.75","High":"509.85","Low":"501.37","Close":"501.39","Volume":"000","Adj Close":"501.39","id":2552},{"Date":"2002-05-08","Open":"498.98","High":"509.83","Low":"498.98","Close":"509.75","Volume":"000","Adj Close":"509.75","id":2553},{"Date":"2002-05-07","Open":"502.91","High":"504.07","Low":"498.97","Close":"498.98","Volume":"000","Adj Close":"498.98","id":2554},{"Date":"2002-05-06","Open":"512.32","High":"513.08","Low":"502.51","Close":"502.91","Volume":"000","Adj Close":"502.91","id":2555},{"Date":"2002-05-03","Open":"513.37","High":"513.37","Low":"508.93","Close":"512.32","Volume":"000","Adj Close":"512.32","id":2556},{"Date":"2002-05-02","Open":"510.83","High":"514.17","Low":"509.80","Close":"513.37","Volume":"000","Adj Close":"513.37","id":2557},{"Date":"2002-05-01","Open":"510.67","High":"512.07","Low":"502.58","Close":"510.83","Volume":"000","Adj Close":"510.83","id":2558},{"Date":"2002-04-30","Open":"500.54","High":"510.68","Low":"499.96","Close":"510.67","Volume":"000","Adj Close":"510.67","id":2559},{"Date":"2002-04-29","Open":"501.50","High":"502.36","Low":"498.08","Close":"500.54","Volume":"000","Adj Close":"500.54","id":2560},{"Date":"2002-04-26","Open":"508.85","High":"509.95","Low":"501.29","Close":"501.50","Volume":"000","Adj Close":"501.50","id":2561},{"Date":"2002-04-25","Open":"507.32","High":"509.07","Low":"503.31","Close":"508.85","Volume":"000","Adj Close":"508.85","id":2562},{"Date":"2002-04-24","Open":"510.29","High":"514.57","Low":"506.76","Close":"507.32","Volume":"000","Adj Close":"507.32","id":2563},{"Date":"2002-04-23","Open":"510.93","High":"512.07","Low":"509.53","Close":"510.29","Volume":"000","Adj Close":"510.29","id":2564},{"Date":"2002-04-22","Open":"517.40","High":"517.40","Low":"510.50","Close":"510.93","Volume":"000","Adj Close":"510.93","id":2565},{"Date":"2002-04-19","Open":"518.57","High":"520.36","Low":"517.02","Close":"517.40","Volume":"000","Adj Close":"517.40","id":2566},{"Date":"2002-04-18","Open":"518.77","High":"519.56","Low":"513.78","Close":"518.57","Volume":"000","Adj Close":"518.57","id":2567},{"Date":"2002-04-17","Open":"522.95","High":"523.79","Low":"518.77","Close":"518.77","Volume":"000","Adj Close":"518.77","id":2568},{"Date":"2002-04-16","Open":"512.74","High":"522.96","Low":"512.74","Close":"522.95","Volume":"000","Adj Close":"522.95","id":2569},{"Date":"2002-04-15","Open":"515.46","High":"517.39","Low":"510.43","Close":"512.74","Volume":"000","Adj Close":"512.74","id":2570},{"Date":"2002-04-12","Open":"503.73","High":"515.47","Low":"503.73","Close":"515.46","Volume":"000","Adj Close":"515.46","id":2571},{"Date":"2002-04-11","Open":"511.30","High":"511.30","Low":"503.60","Close":"503.73","Volume":"000","Adj Close":"503.73","id":2572},{"Date":"2002-04-10","Open":"503.01","High":"511.30","Low":"503.01","Close":"511.30","Volume":"000","Adj Close":"511.30","id":2573},{"Date":"2002-04-09","Open":"503.01","High":"505.44","Low":"502.70","Close":"503.01","Volume":"000","Adj Close":"503.01","id":2574},{"Date":"2002-04-08","Open":"497.76","High":"503.02","Low":"493.76","Close":"503.01","Volume":"000","Adj Close":"503.01","id":2575},{"Date":"2002-04-05","Open":"498.37","High":"501.15","Low":"497.51","Close":"497.76","Volume":"000","Adj Close":"497.76","id":2576},{"Date":"2002-04-04","Open":"496.60","High":"498.58","Low":"494.74","Close":"498.37","Volume":"000","Adj Close":"498.37","id":2577},{"Date":"2002-04-03","Open":"500.49","High":"501.53","Low":"495.87","Close":"496.60","Volume":"000","Adj Close":"496.60","id":2578},{"Date":"2002-04-02","Open":"504.50","High":"504.50","Low":"500.49","Close":"500.49","Volume":"000","Adj Close":"500.49","id":2579},{"Date":"2002-04-01","Open":"506.46","High":"506.46","Low":"498.40","Close":"504.50","Volume":"000","Adj Close":"504.50","id":2580},{"Date":"2002-03-28","Open":"505.85","High":"509.19","Low":"505.57","Close":"506.46","Volume":"000","Adj Close":"506.46","id":2581},{"Date":"2002-03-27","Open":"501.66","High":"506.05","Low":"501.16","Close":"505.85","Volume":"000","Adj Close":"505.85","id":2582},{"Date":"2002-03-26","Open":"496.39","High":"501.74","Low":"496.39","Close":"501.66","Volume":"000","Adj Close":"501.66","id":2583},{"Date":"2002-03-25","Open":"502.40","High":"503.30","Low":"496.01","Close":"496.39","Volume":"000","Adj Close":"496.39","id":2584},{"Date":"2002-03-22","Open":"505.43","High":"507.53","Low":"502.16","Close":"502.39","Volume":"000","Adj Close":"502.39","id":2585},{"Date":"2002-03-21","Open":"499.04","High":"505.45","Low":"497.91","Close":"505.44","Volume":"000","Adj Close":"505.44","id":2586},{"Date":"2002-03-20","Open":"504.73","High":"504.73","Low":"499.04","Close":"499.04","Volume":"000","Adj Close":"499.04","id":2587},{"Date":"2002-03-19","Open":"502.80","High":"504.97","Low":"502.56","Close":"504.73","Volume":"000","Adj Close":"504.73","id":2588},{"Date":"2002-03-18","Open":"499.12","High":"503.55","Low":"498.68","Close":"502.80","Volume":"000","Adj Close":"502.80","id":2589},{"Date":"2002-03-15","Open":"497.76","High":"499.95","Low":"493.54","Close":"499.12","Volume":"000","Adj Close":"499.12","id":2590},{"Date":"2002-03-14","Open":"495.45","High":"499.48","Low":"494.90","Close":"497.76","Volume":"000","Adj Close":"497.76","id":2591},{"Date":"2002-03-13","Open":"498.90","High":"498.90","Low":"494.40","Close":"495.45","Volume":"000","Adj Close":"495.45","id":2592},{"Date":"2002-03-12","Open":"500.75","High":"500.75","Low":"495.03","Close":"498.90","Volume":"000","Adj Close":"498.90","id":2593},{"Date":"2002-03-11","Open":"499.85","High":"502.06","Low":"496.17","Close":"500.75","Volume":"000","Adj Close":"500.75","id":2594},{"Date":"2002-03-08","Open":"494.92","High":"500.65","Low":"494.92","Close":"499.85","Volume":"000","Adj Close":"499.85","id":2595},{"Date":"2002-03-07","Open":"494.80","High":"497.29","Low":"493.64","Close":"494.92","Volume":"000","Adj Close":"494.92","id":2596},{"Date":"2002-03-06","Open":"487.58","High":"494.80","Low":"485.14","Close":"494.80","Volume":"000","Adj Close":"494.80","id":2597},{"Date":"2002-03-05","Open":"488.00","High":"490.95","Low":"486.08","Close":"487.59","Volume":"000","Adj Close":"487.59","id":2598},{"Date":"2002-03-04","Open":"478.34","High":"488.90","Low":"478.34","Close":"488.00","Volume":"000","Adj Close":"488.00","id":2599},{"Date":"2002-03-01","Open":"469.37","High":"478.34","Low":"469.19","Close":"478.34","Volume":"000","Adj Close":"478.34","id":2600},{"Date":"2002-02-28","Open":"472.61","High":"473.40","Low":"467.91","Close":"469.36","Volume":"000","Adj Close":"469.36","id":2601},{"Date":"2002-02-27","Open":"471.29","High":"474.86","Low":"471.13","Close":"472.61","Volume":"000","Adj Close":"472.61","id":2602},{"Date":"2002-02-26","Open":"468.19","High":"471.93","Low":"466.42","Close":"471.29","Volume":"000","Adj Close":"471.29","id":2603},{"Date":"2002-02-25","Open":"465.07","High":"468.20","Low":"464.56","Close":"468.19","Volume":"000","Adj Close":"468.19","id":2604},{"Date":"2002-02-22","Open":"458.44","High":"465.15","Low":"457.05","Close":"465.07","Volume":"000","Adj Close":"465.07","id":2605},{"Date":"2002-02-21","Open":"467.25","High":"467.71","Low":"458.43","Close":"458.44","Volume":"000","Adj Close":"458.44","id":2606},{"Date":"2002-02-20","Open":"459.98","High":"467.29","Low":"457.21","Close":"467.25","Volume":"000","Adj Close":"467.25","id":2607},{"Date":"2002-02-19","Open":"469.25","High":"469.25","Low":"459.47","Close":"459.98","Volume":"000","Adj Close":"459.98","id":2608},{"Date":"2002-02-15","Open":"470.75","High":"471.32","Low":"467.06","Close":"469.25","Volume":"000","Adj Close":"469.25","id":2609},{"Date":"2002-02-14","Open":"476.33","High":"477.36","Low":"470.74","Close":"470.75","Volume":"000","Adj Close":"470.75","id":2610},{"Date":"2002-02-13","Open":"472.01","High":"476.33","Low":"472.01","Close":"476.33","Volume":"000","Adj Close":"476.33","id":2611},{"Date":"2002-02-12","Open":"471.32","High":"473.55","Low":"467.67","Close":"472.01","Volume":"000","Adj Close":"472.01","id":2612},{"Date":"2002-02-11","Open":"466.67","High":"472.14","Low":"466.45","Close":"471.32","Volume":"000","Adj Close":"471.32","id":2613},{"Date":"2002-02-08","Open":"458.40","High":"466.67","Low":"457.94","Close":"466.67","Volume":"000","Adj Close":"466.67","id":2614},{"Date":"2002-02-07","Open":"462.41","High":"463.14","Low":"458.09","Close":"458.40","Volume":"000","Adj Close":"458.40","id":2615},{"Date":"2002-02-06","Open":"468.82","High":"469.48","Low":"461.67","Close":"462.41","Volume":"000","Adj Close":"462.41","id":2616},{"Date":"2002-02-05","Open":"470.09","High":"470.60","Low":"465.70","Close":"468.82","Volume":"000","Adj Close":"468.82","id":2617},{"Date":"2002-02-04","Open":"480.04","High":"480.08","Low":"469.44","Close":"470.09","Volume":"000","Adj Close":"470.09","id":2618},{"Date":"2002-02-01","Open":"483.10","High":"484.00","Low":"479.77","Close":"480.04","Volume":"000","Adj Close":"480.04","id":2619},{"Date":"2002-01-31","Open":"479.72","High":"483.10","Low":"478.51","Close":"483.10","Volume":"000","Adj Close":"483.10","id":2620},{"Date":"2002-01-30","Open":"472.35","High":"479.78","Low":"468.38","Close":"479.72","Volume":"000","Adj Close":"479.72","id":2621},{"Date":"2002-01-29","Open":"481.28","High":"482.38","Low":"472.13","Close":"473.98","Volume":"000","Adj Close":"473.98","id":2622},{"Date":"2002-01-28","Open":"479.35","High":"481.57","Low":"478.46","Close":"481.28","Volume":"000","Adj Close":"481.28","id":2623},{"Date":"2002-01-25","Open":"479.73","High":"480.46","Low":"476.68","Close":"479.35","Volume":"000","Adj Close":"479.35","id":2624},{"Date":"2002-01-24","Open":"477.45","High":"481.33","Low":"477.45","Close":"479.73","Volume":"000","Adj Close":"479.73","id":2625},{"Date":"2002-01-23","Open":"469.43","High":"477.45","Low":"468.04","Close":"477.45","Volume":"000","Adj Close":"477.45","id":2626},{"Date":"2002-01-22","Open":"474.37","High":"476.96","Low":"469.39","Close":"469.43","Volume":"000","Adj Close":"469.43","id":2627},{"Date":"2002-01-18","Open":"482.39","High":"482.39","Low":"474.33","Close":"474.37","Volume":"000","Adj Close":"474.37","id":2628},{"Date":"2002-01-17","Open":"476.42","High":"482.40","Low":"475.71","Close":"482.39","Volume":"000","Adj Close":"482.39","id":2629},{"Date":"2002-01-16","Open":"485.00","High":"485.00","Low":"476.22","Close":"476.42","Volume":"000","Adj Close":"476.42","id":2630},{"Date":"2002-01-15","Open":"483.01","High":"485.21","Low":"480.54","Close":"485.00","Volume":"000","Adj Close":"485.00","id":2631},{"Date":"2002-01-14","Open":"489.94","High":"489.94","Low":"482.28","Close":"483.01","Volume":"000","Adj Close":"483.01","id":2632},{"Date":"2002-01-11","Open":"495.31","High":"496.57","Low":"489.93","Close":"489.94","Volume":"000","Adj Close":"489.94","id":2633},{"Date":"2002-01-10","Open":"494.74","High":"495.51","Low":"493.45","Close":"495.31","Volume":"000","Adj Close":"495.31","id":2634},{"Date":"2002-01-09","Open":"497.90","High":"503.08","Low":"494.74","Close":"494.74","Volume":"000","Adj Close":"494.74","id":2635},{"Date":"2002-01-08","Open":"493.19","High":"497.90","Low":"491.21","Close":"497.90","Volume":"000","Adj Close":"497.90","id":2636},{"Date":"2002-01-07","Open":"499.95","High":"501.30","Low":"493.18","Close":"493.18","Volume":"000","Adj Close":"493.18","id":2637},{"Date":"2002-01-04","Open":"495.51","High":"500.67","Low":"494.85","Close":"499.30","Volume":"000","Adj Close":"499.30","id":2638},{"Date":"2002-01-03","Open":"487.19","High":"495.52","Low":"487.19","Close":"495.51","Volume":"000","Adj Close":"495.51","id":2639},{"Date":"2002-01-02","Open":"488.50","High":"489.85","Low":"479.20","Close":"487.19","Volume":"000","Adj Close":"487.19","id":2640},{"Date":"2001-12-31","Open":"493.62","High":"494.20","Low":"488.41","Close":"488.50","Volume":"000","Adj Close":"488.50","id":2641},{"Date":"2001-12-28","Open":"492.62","High":"494.71","Low":"492.55","Close":"493.62","Volume":"000","Adj Close":"493.62","id":2642},{"Date":"2001-12-27","Open":"490.19","High":"493.28","Low":"490.19","Close":"492.62","Volume":"000","Adj Close":"492.62","id":2643},{"Date":"2001-12-26","Open":"485.81","High":"490.60","Low":"485.76","Close":"490.19","Volume":"000","Adj Close":"490.19","id":2644},{"Date":"2001-12-24","Open":"484.02","High":"485.93","Low":"483.54","Close":"485.81","Volume":"000","Adj Close":"485.81","id":2645},{"Date":"2001-12-21","Open":"474.08","High":"484.29","Low":"474.08","Close":"484.02","Volume":"000","Adj Close":"484.02","id":2646},{"Date":"2001-12-20","Open":"482.07","High":"482.07","Low":"474.08","Close":"474.08","Volume":"000","Adj Close":"474.08","id":2647},{"Date":"2001-12-19","Open":"485.49","High":"485.49","Low":"480.02","Close":"482.07","Volume":"000","Adj Close":"482.07","id":2648},{"Date":"2001-12-18","Open":"479.94","High":"485.49","Low":"479.94","Close":"485.49","Volume":"000","Adj Close":"485.49","id":2649},{"Date":"2001-12-17","Open":"471.29","High":"479.94","Low":"470.73","Close":"479.94","Volume":"000","Adj Close":"479.94","id":2650},{"Date":"2001-12-14","Open":"468.67","High":"471.40","Low":"467.11","Close":"471.29","Volume":"000","Adj Close":"471.29","id":2651},{"Date":"2001-12-13","Open":"475.31","High":"475.31","Low":"468.67","Close":"468.67","Volume":"000","Adj Close":"468.67","id":2652},{"Date":"2001-12-12","Open":"474.77","High":"476.32","Low":"470.99","Close":"475.31","Volume":"000","Adj Close":"475.31","id":2653},{"Date":"2001-12-11","Open":"474.18","High":"478.19","Low":"473.43","Close":"474.77","Volume":"000","Adj Close":"474.77","id":2654},{"Date":"2001-12-10","Open":"481.21","High":"481.21","Low":"473.50","Close":"474.18","Volume":"000","Adj Close":"474.18","id":2655},{"Date":"2001-12-07","Open":"482.23","High":"483.04","Low":"479.57","Close":"481.21","Volume":"000","Adj Close":"481.21","id":2656},{"Date":"2001-12-06","Open":"479.42","High":"482.80","Low":"478.72","Close":"482.23","Volume":"000","Adj Close":"482.23","id":2657},{"Date":"2001-12-05","Open":"467.84","High":"480.43","Low":"467.84","Close":"479.42","Volume":"000","Adj Close":"479.42","id":2658},{"Date":"2001-12-04","Open":"457.03","High":"467.85","Low":"457.03","Close":"467.84","Volume":"000","Adj Close":"467.84","id":2659},{"Date":"2001-12-03","Open":"460.79","High":"460.79","Low":"455.51","Close":"457.03","Volume":"000","Adj Close":"457.03","id":2660},{"Date":"2001-11-30","Open":"463.33","High":"464.12","Low":"460.26","Close":"460.78","Volume":"000","Adj Close":"460.78","id":2661},{"Date":"2001-11-29","Open":"453.70","High":"465.92","Low":"453.70","Close":"463.33","Volume":"000","Adj Close":"463.33","id":2662},{"Date":"2001-11-28","Open":"460.71","High":"460.71","Low":"453.70","Close":"453.70","Volume":"000","Adj Close":"453.70","id":2663},{"Date":"2001-11-27","Open":"461.22","High":"463.25","Low":"457.92","Close":"460.71","Volume":"000","Adj Close":"460.71","id":2664},{"Date":"2001-11-26","Open":"458.43","High":"461.44","Low":"456.97","Close":"461.22","Volume":"000","Adj Close":"461.22","id":2665},{"Date":"2001-11-23","Open":"452.31","High":"458.64","Low":"452.18","Close":"458.42","Volume":"000","Adj Close":"458.42","id":2666},{"Date":"2001-11-21","Open":"453.90","High":"453.90","Low":"449.95","Close":"452.31","Volume":"000","Adj Close":"452.31","id":2667},{"Date":"2001-11-20","Open":"457.71","High":"458.82","Low":"453.76","Close":"453.90","Volume":"000","Adj Close":"453.90","id":2668},{"Date":"2001-11-19","Open":"451.31","High":"457.71","Low":"451.31","Close":"457.71","Volume":"000","Adj Close":"457.71","id":2669},{"Date":"2001-11-16","Open":"449.39","High":"451.60","Low":"449.15","Close":"451.31","Volume":"000","Adj Close":"451.31","id":2670},{"Date":"2001-11-15","Open":"452.82","High":"453.04","Low":"449.39","Close":"449.39","Volume":"000","Adj Close":"449.39","id":2671},{"Date":"2001-11-14","Open":"448.34","High":"452.82","Low":"448.29","Close":"452.82","Volume":"000","Adj Close":"452.82","id":2672},{"Date":"2001-11-13","Open":"440.48","High":"448.34","Low":"440.48","Close":"448.34","Volume":"000","Adj Close":"448.34","id":2673},{"Date":"2001-11-12","Open":"438.10","High":"440.48","Low":"432.15","Close":"440.48","Volume":"000","Adj Close":"440.48","id":2674},{"Date":"2001-11-09","Open":"439.06","High":"439.29","Low":"436.68","Close":"438.10","Volume":"000","Adj Close":"438.10","id":2675},{"Date":"2001-11-08","Open":"440.80","High":"446.11","Low":"438.49","Close":"439.06","Volume":"000","Adj Close":"439.06","id":2676},{"Date":"2001-11-07","Open":"442.78","High":"444.66","Low":"440.64","Close":"440.80","Volume":"000","Adj Close":"440.80","id":2677},{"Date":"2001-11-06","Open":"437.54","High":"442.79","Low":"435.70","Close":"442.78","Volume":"000","Adj Close":"442.78","id":2678},{"Date":"2001-11-05","Open":"433.07","High":"438.24","Low":"433.07","Close":"437.54","Volume":"000","Adj Close":"437.54","id":2679},{"Date":"2001-11-02","Open":"434.88","High":"435.34","Low":"432.06","Close":"433.07","Volume":"000","Adj Close":"433.07","id":2680},{"Date":"2001-11-01","Open":"428.17","High":"434.88","Low":"424.84","Close":"434.88","Volume":"000","Adj Close":"434.88","id":2681},{"Date":"2001-10-31","Open":"422.83","High":"429.48","Low":"422.83","Close":"428.17","Volume":"000","Adj Close":"428.17","id":2682},{"Date":"2001-10-30","Open":"429.41","High":"429.41","Low":"420.11","Close":"422.83","Volume":"000","Adj Close":"422.83","id":2683},{"Date":"2001-10-29","Open":"438.65","High":"438.88","Low":"429.38","Close":"429.41","Volume":"000","Adj Close":"429.41","id":2684},{"Date":"2001-10-26","Open":"435.96","High":"439.81","Low":"434.80","Close":"438.65","Volume":"000","Adj Close":"438.65","id":2685},{"Date":"2001-10-25","Open":"427.65","High":"435.97","Low":"422.20","Close":"435.96","Volume":"000","Adj Close":"435.96","id":2686},{"Date":"2001-10-24","Open":"427.37","High":"428.00","Low":"426.33","Close":"427.65","Volume":"000","Adj Close":"427.65","id":2687},{"Date":"2001-10-23","Open":"430.50","High":"431.99","Low":"427.35","Close":"427.37","Volume":"000","Adj Close":"427.37","id":2688},{"Date":"2001-10-22","Open":"425.70","High":"430.50","Low":"424.95","Close":"430.50","Volume":"000","Adj Close":"430.50","id":2689},{"Date":"2001-10-19","Open":"421.06","High":"426.16","Low":"419.49","Close":"425.70","Volume":"000","Adj Close":"425.70","id":2690},{"Date":"2001-10-18","Open":"424.49","High":"424.86","Low":"420.55","Close":"421.06","Volume":"000","Adj Close":"421.06","id":2691},{"Date":"2001-10-17","Open":"434.53","High":"437.23","Low":"424.48","Close":"424.49","Volume":"000","Adj Close":"424.49","id":2692},{"Date":"2001-10-16","Open":"430.09","High":"434.54","Low":"430.09","Close":"434.53","Volume":"000","Adj Close":"434.53","id":2693},{"Date":"2001-10-15","Open":"428.59","High":"430.09","Low":"424.49","Close":"430.09","Volume":"000","Adj Close":"430.09","id":2694},{"Date":"2001-10-12","Open":"431.04","High":"431.04","Low":"422.59","Close":"428.59","Volume":"000","Adj Close":"428.59","id":2695},{"Date":"2001-10-11","Open":"421.66","High":"433.10","Low":"421.66","Close":"431.04","Volume":"000","Adj Close":"431.04","id":2696},{"Date":"2001-10-10","Open":"408.68","High":"421.66","Low":"408.68","Close":"421.66","Volume":"000","Adj Close":"421.66","id":2697},{"Date":"2001-10-09","Open":"412.18","High":"412.27","Low":"407.87","Close":"408.68","Volume":"000","Adj Close":"408.68","id":2698},{"Date":"2001-10-08","Open":"414.97","High":"415.13","Low":"410.25","Close":"412.18","Volume":"000","Adj Close":"412.18","id":2699},{"Date":"2001-10-05","Open":"417.04","High":"417.04","Low":"407.48","Close":"414.97","Volume":"000","Adj Close":"414.97","id":2700},{"Date":"2001-10-04","Open":"413.22","High":"420.57","Low":"413.22","Close":"417.04","Volume":"000","Adj Close":"417.04","id":2701},{"Date":"2001-10-03","Open":"401.79","High":"413.85","Low":"399.64","Close":"413.22","Volume":"000","Adj Close":"413.22","id":2702},{"Date":"2001-10-02","Open":"397.60","High":"402.12","Low":"397.53","Close":"401.79","Volume":"000","Adj Close":"401.79","id":2703},{"Date":"2001-10-01","Open":"404.87","High":"404.87","Low":"393.00","Close":"397.60","Volume":"000","Adj Close":"397.60","id":2704},{"Date":"2001-09-28","Open":"392.96","High":"404.88","Low":"392.96","Close":"404.87","Volume":"000","Adj Close":"404.87","id":2705},{"Date":"2001-09-27","Open":"389.78","High":"393.32","Low":"384.43","Close":"392.96","Volume":"000","Adj Close":"392.96","id":2706},{"Date":"2001-09-26","Open":"396.18","High":"397.66","Low":"389.11","Close":"389.79","Volume":"000","Adj Close":"389.79","id":2707},{"Date":"2001-09-25","Open":"393.79","High":"397.29","Low":"392.20","Close":"396.18","Volume":"000","Adj Close":"396.18","id":2708},{"Date":"2001-09-24","Open":"378.90","High":"393.79","Low":"378.90","Close":"393.79","Volume":"000","Adj Close":"393.79","id":2709},{"Date":"2001-09-21","Open":"387.65","High":"387.65","Low":"373.62","Close":"378.89","Volume":"000","Adj Close":"378.89","id":2710},{"Date":"2001-09-20","Open":"403.20","High":"403.20","Low":"386.68","Close":"387.65","Volume":"000","Adj Close":"387.65","id":2711},{"Date":"2001-09-19","Open":"411.66","High":"413.44","Low":"391.38","Close":"403.20","Volume":"000","Adj Close":"403.20","id":2712},{"Date":"2001-09-18","Open":"417.67","High":"419.25","Low":"410.18","Close":"411.66","Volume":"000","Adj Close":"411.66","id":2713},{"Date":"2001-09-17","Open":"440.73","High":"440.73","Low":"417.67","Close":"417.67","Volume":"000","Adj Close":"417.67","id":2714},{"Date":"2001-09-10","Open":"445.19","High":"445.19","Low":"437.50","Close":"440.73","Volume":"000","Adj Close":"440.73","id":2715},{"Date":"2001-09-07","Open":"453.39","High":"453.39","Low":"442.99","Close":"445.19","Volume":"000","Adj Close":"445.19","id":2716},{"Date":"2001-09-06","Open":"462.51","High":"462.51","Low":"452.60","Close":"453.39","Volume":"000","Adj Close":"453.39","id":2717},{"Date":"2001-09-05","Open":"466.95","High":"466.95","Low":"458.78","Close":"462.51","Volume":"000","Adj Close":"462.51","id":2718},{"Date":"2001-09-04","Open":"468.56","High":"472.81","Low":"466.91","Close":"466.96","Volume":"000","Adj Close":"466.96","id":2719},{"Date":"2001-08-31","Open":"468.17","High":"470.98","Low":"467.25","Close":"468.56","Volume":"000","Adj Close":"468.56","id":2720},{"Date":"2001-08-30","Open":"473.34","High":"473.34","Low":"465.42","Close":"468.06","Volume":"000","Adj Close":"468.06","id":2721},{"Date":"2001-08-29","Open":"474.20","High":"475.51","Low":"471.25","Close":"473.34","Volume":"000","Adj Close":"473.34","id":2722},{"Date":"2001-08-28","Open":"478.93","High":"479.27","Low":"473.99","Close":"474.20","Volume":"000","Adj Close":"474.20","id":2723},{"Date":"2001-08-27","Open":"480.81","High":"481.81","Low":"478.93","Close":"478.93","Volume":"000","Adj Close":"478.93","id":2724},{"Date":"2001-08-24","Open":"473.42","High":"480.98","Low":"473.42","Close":"480.81","Volume":"000","Adj Close":"480.81","id":2725},{"Date":"2001-08-23","Open":"477.18","High":"479.82","Low":"473.39","Close":"473.42","Volume":"000","Adj Close":"473.42","id":2726},{"Date":"2001-08-22","Open":"472.24","High":"477.19","Low":"470.63","Close":"477.18","Volume":"000","Adj Close":"477.18","id":2727},{"Date":"2001-08-21","Open":"478.87","High":"479.65","Low":"472.24","Close":"472.24","Volume":"000","Adj Close":"472.24","id":2728},{"Date":"2001-08-20","Open":"475.65","High":"478.88","Low":"473.74","Close":"478.87","Volume":"000","Adj Close":"478.87","id":2729},{"Date":"2001-08-17","Open":"481.68","High":"481.68","Low":"475.55","Close":"475.65","Volume":"000","Adj Close":"475.65","id":2730},{"Date":"2001-08-16","Open":"478.95","High":"481.68","Low":"474.06","Close":"481.68","Volume":"000","Adj Close":"481.68","id":2731},{"Date":"2001-08-15","Open":"480.19","High":"481.19","Low":"476.50","Close":"478.95","Volume":"000","Adj Close":"478.95","id":2732},{"Date":"2001-08-14","Open":"477.60","High":"482.61","Low":"477.60","Close":"480.19","Volume":"000","Adj Close":"480.19","id":2733},{"Date":"2001-08-13","Open":"475.52","High":"478.89","Low":"474.88","Close":"477.60","Volume":"000","Adj Close":"477.60","id":2734},{"Date":"2001-08-10","Open":"474.17","High":"476.19","Low":"469.56","Close":"475.52","Volume":"000","Adj Close":"475.52","id":2735},{"Date":"2001-08-09","Open":"472.62","High":"474.17","Low":"469.50","Close":"474.17","Volume":"000","Adj Close":"474.17","id":2736},{"Date":"2001-08-08","Open":"480.33","High":"481.73","Low":"471.54","Close":"472.62","Volume":"000","Adj Close":"472.62","id":2737},{"Date":"2001-08-07","Open":"480.96","High":"481.19","Low":"477.49","Close":"480.33","Volume":"000","Adj Close":"480.33","id":2738},{"Date":"2001-08-06","Open":"487.14","High":"487.14","Low":"480.95","Close":"480.96","Volume":"000","Adj Close":"480.96","id":2739},{"Date":"2001-08-03","Open":"488.99","High":"489.33","Low":"482.65","Close":"487.15","Volume":"000","Adj Close":"487.15","id":2740},{"Date":"2001-08-02","Open":"489.24","High":"491.89","Low":"486.53","Close":"488.99","Volume":"000","Adj Close":"488.99","id":2741},{"Date":"2001-08-01","Open":"484.78","High":"489.98","Low":"484.78","Close":"489.24","Volume":"000","Adj Close":"489.24","id":2742},{"Date":"2001-07-31","Open":"484.71","High":"489.15","Low":"483.07","Close":"484.78","Volume":"000","Adj Close":"484.78","id":2743},{"Date":"2001-07-30","Open":"485.01","High":"485.54","Low":"481.34","Close":"484.71","Volume":"000","Adj Close":"484.71","id":2744},{"Date":"2001-07-27","Open":"485.07","High":"486.27","Low":"483.02","Close":"485.01","Volume":"000","Adj Close":"485.01","id":2745},{"Date":"2001-07-26","Open":"476.99","High":"485.07","Low":"475.74","Close":"485.07","Volume":"000","Adj Close":"485.07","id":2746},{"Date":"2001-07-25","Open":"474.26","High":"476.99","Low":"471.52","Close":"476.99","Volume":"000","Adj Close":"476.99","id":2747},{"Date":"2001-07-24","Open":"482.70","High":"482.70","Low":"472.53","Close":"474.26","Volume":"000","Adj Close":"474.26","id":2748},{"Date":"2001-07-23","Open":"487.93","High":"489.51","Low":"482.70","Close":"482.70","Volume":"000","Adj Close":"482.70","id":2749},{"Date":"2001-07-20","Open":"487.54","High":"489.04","Low":"484.91","Close":"487.93","Volume":"000","Adj Close":"487.93","id":2750},{"Date":"2001-07-19","Open":"483.62","High":"491.13","Low":"483.62","Close":"487.54","Volume":"000","Adj Close":"487.54","id":2751},{"Date":"2001-07-18","Open":"490.57","High":"490.57","Low":"483.62","Close":"483.62","Volume":"000","Adj Close":"483.62","id":2752},{"Date":"2001-07-17","Open":"483.80","High":"490.57","Low":"481.65","Close":"490.57","Volume":"000","Adj Close":"490.57","id":2753},{"Date":"2001-07-16","Open":"489.87","High":"491.40","Low":"483.77","Close":"483.80","Volume":"000","Adj Close":"483.80","id":2754},{"Date":"2001-07-13","Open":"489.04","High":"491.69","Low":"486.60","Close":"490.71","Volume":"000","Adj Close":"490.71","id":2755},{"Date":"2001-07-12","Open":"475.83","High":"489.12","Low":"475.83","Close":"489.04","Volume":"000","Adj Close":"489.04","id":2756},{"Date":"2001-07-11","Open":"478.14","High":"478.14","Low":"471.36","Close":"475.83","Volume":"000","Adj Close":"475.83","id":2757},{"Date":"2001-07-10","Open":"485.98","High":"487.38","Low":"477.50","Close":"478.14","Volume":"000","Adj Close":"478.14","id":2758},{"Date":"2001-07-09","Open":"483.26","High":"487.24","Low":"480.98","Close":"485.98","Volume":"000","Adj Close":"485.98","id":2759},{"Date":"2001-07-06","Open":"492.73","High":"492.73","Low":"482.14","Close":"483.26","Volume":"000","Adj Close":"483.26","id":2760},{"Date":"2001-07-05","Open":"496.83","High":"496.83","Low":"492.14","Close":"492.73","Volume":"000","Adj Close":"492.73","id":2761},{"Date":"2001-07-03","Open":"499.04","High":"499.04","Low":"495.00","Close":"496.83","Volume":"000","Adj Close":"496.83","id":2762},{"Date":"2001-07-02","Open":"513.28","High":"513.28","Low":"498.25","Close":"498.39","Volume":"000","Adj Close":"498.39","id":2763},{"Date":"2001-06-29","Open":"502.99","High":"514.20","Low":"502.61","Close":"512.64","Volume":"000","Adj Close":"512.64","id":2764},{"Date":"2001-06-28","Open":"495.58","High":"503.31","Low":"495.58","Close":"502.99","Volume":"000","Adj Close":"502.99","id":2765},{"Date":"2001-06-27","Open":"490.82","High":"496.23","Low":"490.50","Close":"495.58","Volume":"000","Adj Close":"495.58","id":2766},{"Date":"2001-06-26","Open":"484.19","High":"490.82","Low":"482.19","Close":"490.82","Volume":"000","Adj Close":"490.82","id":2767},{"Date":"2001-06-25","Open":"488.66","High":"490.20","Low":"483.75","Close":"484.19","Volume":"000","Adj Close":"484.19","id":2768},{"Date":"2001-06-22","Open":"497.81","High":"497.81","Low":"488.35","Close":"488.65","Volume":"000","Adj Close":"488.65","id":2769},{"Date":"2001-06-21","Open":"495.86","High":"498.46","Low":"494.41","Close":"497.82","Volume":"000","Adj Close":"497.82","id":2770},{"Date":"2001-06-20","Open":"488.73","High":"495.87","Low":"487.25","Close":"495.86","Volume":"000","Adj Close":"495.86","id":2771},{"Date":"2001-06-19","Open":"490.53","High":"495.63","Low":"488.71","Close":"488.73","Volume":"000","Adj Close":"488.73","id":2772},{"Date":"2001-06-18","Open":"494.81","High":"496.34","Low":"490.48","Close":"490.53","Volume":"000","Adj Close":"490.53","id":2773},{"Date":"2001-06-15","Open":"495.38","High":"496.76","Low":"491.78","Close":"495.13","Volume":"000","Adj Close":"495.13","id":2774},{"Date":"2001-06-14","Open":"505.12","High":"505.12","Low":"494.79","Close":"495.38","Volume":"000","Adj Close":"495.38","id":2775},{"Date":"2001-06-13","Open":"506.93","High":"510.13","Low":"505.12","Close":"505.12","Volume":"000","Adj Close":"505.12","id":2776},{"Date":"2001-06-12","Open":"506.93","High":"507.53","Low":"500.37","Close":"506.93","Volume":"000","Adj Close":"506.93","id":2777},{"Date":"2001-06-11","Open":"511.64","High":"511.64","Low":"505.71","Close":"506.93","Volume":"000","Adj Close":"506.93","id":2778},{"Date":"2001-06-08","Open":"514.77","High":"514.88","Low":"509.89","Close":"511.64","Volume":"000","Adj Close":"511.64","id":2779},{"Date":"2001-06-07","Open":"512.58","High":"514.95","Low":"511.52","Close":"514.77","Volume":"000","Adj Close":"514.77","id":2780},{"Date":"2001-06-06","Open":"516.48","High":"516.48","Low":"512.52","Close":"512.58","Volume":"000","Adj Close":"512.58","id":2781},{"Date":"2001-06-05","Open":"507.32","High":"516.48","Low":"507.32","Close":"516.48","Volume":"000","Adj Close":"516.48","id":2782},{"Date":"2001-06-04","Open":"501.72","High":"507.32","Low":"501.72","Close":"507.32","Volume":"000","Adj Close":"507.32","id":2783},{"Date":"2001-06-01","Open":"496.50","High":"501.72","Low":"494.71","Close":"501.72","Volume":"000","Adj Close":"501.72","id":2784},{"Date":"2001-05-31","Open":"493.96","High":"500.79","Low":"493.96","Close":"496.50","Volume":"000","Adj Close":"496.50","id":2785},{"Date":"2001-05-30","Open":"502.37","High":"502.37","Low":"493.96","Close":"493.96","Volume":"000","Adj Close":"493.96","id":2786},{"Date":"2001-05-29","Open":"508.62","High":"508.62","Low":"502.37","Close":"502.37","Volume":"000","Adj Close":"502.37","id":2787},{"Date":"2001-05-25","Open":"510.40","High":"510.79","Low":"508.38","Close":"508.62","Volume":"000","Adj Close":"508.62","id":2788},{"Date":"2001-05-24","Open":"507.36","High":"510.41","Low":"503.85","Close":"510.40","Volume":"000","Adj Close":"510.40","id":2789},{"Date":"2001-05-23","Open":"517.23","High":"517.23","Low":"507.36","Close":"507.36","Volume":"000","Adj Close":"507.36","id":2790},{"Date":"2001-05-22","Open":"515.91","High":"519.89","Low":"513.73","Close":"517.23","Volume":"000","Adj Close":"517.23","id":2791},{"Date":"2001-05-21","Open":"506.28","High":"515.91","Low":"506.28","Close":"515.91","Volume":"000","Adj Close":"515.91","id":2792},{"Date":"2001-05-18","Open":"504.76","High":"506.77","Low":"502.98","Close":"506.28","Volume":"000","Adj Close":"506.28","id":2793},{"Date":"2001-05-17","Open":"497.21","High":"504.76","Low":"497.21","Close":"504.76","Volume":"000","Adj Close":"504.76","id":2794},{"Date":"2001-05-16","Open":"489.63","High":"497.90","Low":"487.41","Close":"497.21","Volume":"000","Adj Close":"497.21","id":2795},{"Date":"2001-05-15","Open":"486.64","High":"490.30","Low":"486.49","Close":"489.63","Volume":"000","Adj Close":"489.63","id":2796},{"Date":"2001-05-14","Open":"487.36","High":"487.36","Low":"484.40","Close":"486.64","Volume":"000","Adj Close":"486.64","id":2797},{"Date":"2001-05-11","Open":"490.58","High":"492.05","Low":"486.75","Close":"487.36","Volume":"000","Adj Close":"487.36","id":2798},{"Date":"2001-05-10","Open":"490.16","High":"494.33","Low":"490.16","Close":"490.58","Volume":"000","Adj Close":"490.58","id":2799},{"Date":"2001-05-09","Open":"491.77","High":"492.29","Low":"488.69","Close":"490.18","Volume":"000","Adj Close":"490.18","id":2800},{"Date":"2001-05-08","Open":"491.80","High":"492.47","Low":"488.16","Close":"491.77","Volume":"000","Adj Close":"491.77","id":2801},{"Date":"2001-05-07","Open":"492.89","High":"494.59","Low":"489.46","Close":"489.64","Volume":"000","Adj Close":"489.64","id":2802},{"Date":"2001-05-04","Open":"485.65","High":"492.89","Low":"480.47","Close":"492.89","Volume":"000","Adj Close":"492.89","id":2803},{"Date":"2001-05-03","Open":"491.64","High":"491.64","Low":"484.51","Close":"485.65","Volume":"000","Adj Close":"485.65","id":2804},{"Date":"2001-05-02","Open":"490.47","High":"492.38","Low":"487.26","Close":"491.64","Volume":"000","Adj Close":"491.64","id":2805},{"Date":"2001-05-01","Open":"485.31","High":"490.48","Low":"482.79","Close":"490.47","Volume":"000","Adj Close":"490.47","id":2806},{"Date":"2001-04-30","Open":"483.97","High":"490.25","Low":"483.97","Close":"485.32","Volume":"000","Adj Close":"485.32","id":2807},{"Date":"2001-04-27","Open":"477.56","High":"483.97","Low":"477.56","Close":"483.97","Volume":"000","Adj Close":"483.97","id":2808},{"Date":"2001-04-26","Open":"472.74","High":"479.81","Low":"472.74","Close":"477.56","Volume":"000","Adj Close":"477.56","id":2809},{"Date":"2001-04-25","Open":"462.35","High":"472.75","Low":"461.99","Close":"472.74","Volume":"000","Adj Close":"472.74","id":2810},{"Date":"2001-04-24","Open":"461.07","High":"465.35","Low":"460.47","Close":"462.35","Volume":"000","Adj Close":"462.35","id":2811},{"Date":"2001-04-23","Open":"466.71","High":"466.71","Low":"460.35","Close":"461.07","Volume":"000","Adj Close":"461.07","id":2812},{"Date":"2001-04-20","Open":"472.40","High":"472.40","Low":"462.62","Close":"466.71","Volume":"000","Adj Close":"466.71","id":2813},{"Date":"2001-04-19","Open":"466.51","High":"472.41","Low":"465.92","Close":"472.40","Volume":"000","Adj Close":"472.40","id":2814},{"Date":"2001-04-18","Open":"455.59","High":"470.71","Low":"455.59","Close":"466.51","Volume":"000","Adj Close":"466.51","id":2815},{"Date":"2001-04-17","Open":"450.90","High":"455.60","Low":"449.42","Close":"455.58","Volume":"000","Adj Close":"455.58","id":2816},{"Date":"2001-04-16","Open":"455.01","High":"455.01","Low":"450.66","Close":"450.90","Volume":"000","Adj Close":"450.90","id":2817},{"Date":"2001-04-12","Open":"449.25","High":"455.02","Low":"447.45","Close":"455.02","Volume":"000","Adj Close":"455.02","id":2818},{"Date":"2001-04-11","Open":"451.84","High":"458.01","Low":"448.34","Close":"449.25","Volume":"000","Adj Close":"449.25","id":2819},{"Date":"2001-04-10","Open":"441.67","High":"452.44","Low":"441.67","Close":"451.84","Volume":"000","Adj Close":"451.84","id":2820},{"Date":"2001-04-09","Open":"434.66","High":"442.81","Low":"434.66","Close":"441.67","Volume":"000","Adj Close":"441.67","id":2821},{"Date":"2001-04-06","Open":"444.73","High":"444.73","Low":"434.26","Close":"434.66","Volume":"000","Adj Close":"434.66","id":2822},{"Date":"2001-04-05","Open":"425.74","High":"444.73","Low":"425.74","Close":"444.73","Volume":"000","Adj Close":"444.73","id":2823},{"Date":"2001-04-04","Open":"426.96","High":"429.36","Low":"424.64","Close":"425.74","Volume":"000","Adj Close":"425.74","id":2824},{"Date":"2001-04-03","Open":"439.76","High":"439.76","Low":"424.82","Close":"426.96","Volume":"000","Adj Close":"426.96","id":2825},{"Date":"2001-04-02","Open":"450.53","High":"450.53","Low":"439.51","Close":"439.76","Volume":"000","Adj Close":"439.76","id":2826},{"Date":"2001-03-30","Open":"441.53","High":"450.53","Low":"441.49","Close":"450.53","Volume":"000","Adj Close":"450.53","id":2827},{"Date":"2001-03-29","Open":"442.20","High":"446.01","Low":"439.91","Close":"441.53","Volume":"000","Adj Close":"441.53","id":2828},{"Date":"2001-03-28","Open":"452.88","High":"452.88","Low":"442.20","Close":"442.20","Volume":"000","Adj Close":"442.20","id":2829},{"Date":"2001-03-27","Open":"447.38","High":"452.88","Low":"444.38","Close":"452.88","Volume":"000","Adj Close":"452.88","id":2830},{"Date":"2001-03-26","Open":"443.27","High":"450.59","Low":"443.27","Close":"447.38","Volume":"000","Adj Close":"447.38","id":2831},{"Date":"2001-03-23","Open":"432.80","High":"443.32","Low":"432.80","Close":"443.27","Volume":"000","Adj Close":"443.27","id":2832},{"Date":"2001-03-22","Open":"435.74","High":"435.74","Low":"419.70","Close":"432.80","Volume":"000","Adj Close":"432.80","id":2833},{"Date":"2001-03-21","Open":"444.48","High":"445.11","Low":"434.82","Close":"435.74","Volume":"000","Adj Close":"435.74","id":2834},{"Date":"2001-03-20","Open":"451.27","High":"456.17","Low":"444.36","Close":"444.48","Volume":"000","Adj Close":"444.48","id":2835},{"Date":"2001-03-19","Open":"441.79","High":"451.27","Low":"440.59","Close":"451.27","Volume":"000","Adj Close":"451.27","id":2836},{"Date":"2001-03-16","Open":"452.16","High":"453.47","Low":"441.68","Close":"441.80","Volume":"000","Adj Close":"441.80","id":2837},{"Date":"2001-03-15","Open":"453.69","High":"457.96","Low":"451.71","Close":"452.16","Volume":"000","Adj Close":"452.16","id":2838},{"Date":"2001-03-14","Open":"462.26","High":"462.26","Low":"451.26","Close":"453.69","Volume":"000","Adj Close":"453.69","id":2839},{"Date":"2001-03-13","Open":"458.40","High":"462.45","Low":"453.46","Close":"462.26","Volume":"000","Adj Close":"462.26","id":2840},{"Date":"2001-03-12","Open":"473.65","High":"473.65","Low":"458.34","Close":"458.40","Volume":"000","Adj Close":"458.40","id":2841},{"Date":"2001-03-09","Open":"481.49","High":"481.49","Low":"473.46","Close":"473.65","Volume":"000","Adj Close":"473.65","id":2842},{"Date":"2001-03-08","Open":"484.84","High":"484.84","Low":"481.44","Close":"481.49","Volume":"000","Adj Close":"481.49","id":2843},{"Date":"2001-03-07","Open":"481.13","High":"485.50","Low":"481.13","Close":"484.84","Volume":"000","Adj Close":"484.84","id":2844},{"Date":"2001-03-06","Open":"475.79","High":"482.28","Low":"475.79","Close":"481.13","Volume":"000","Adj Close":"481.13","id":2845},{"Date":"2001-03-05","Open":"476.88","High":"479.78","Low":"475.65","Close":"475.79","Volume":"000","Adj Close":"475.79","id":2846},{"Date":"2001-03-02","Open":"473.30","High":"480.30","Low":"468.48","Close":"476.88","Volume":"000","Adj Close":"476.88","id":2847},{"Date":"2001-03-01","Open":"474.38","High":"474.38","Low":"465.19","Close":"473.30","Volume":"000","Adj Close":"473.30","id":2848},{"Date":"2001-02-28","Open":"478.75","High":"479.58","Low":"471.28","Close":"474.37","Volume":"000","Adj Close":"474.37","id":2849},{"Date":"2001-02-27","Open":"488.31","High":"488.31","Low":"478.75","Close":"478.75","Volume":"000","Adj Close":"478.75","id":2850},{"Date":"2001-02-26","Open":"477.45","High":"488.31","Low":"477.45","Close":"488.31","Volume":"000","Adj Close":"488.31","id":2851},{"Date":"2001-02-23","Open":"477.26","High":"477.45","Low":"465.07","Close":"477.45","Volume":"000","Adj Close":"477.45","id":2852},{"Date":"2001-02-22","Open":"483.52","High":"483.52","Low":"474.62","Close":"477.26","Volume":"000","Adj Close":"477.26","id":2853},{"Date":"2001-02-21","Open":"491.16","High":"491.16","Low":"482.89","Close":"483.51","Volume":"000","Adj Close":"483.51","id":2854},{"Date":"2001-02-20","Open":"499.28","High":"500.38","Low":"490.44","Close":"491.14","Volume":"000","Adj Close":"491.14","id":2855},{"Date":"2001-02-16","Open":"508.85","High":"508.85","Low":"497.65","Close":"499.28","Volume":"000","Adj Close":"499.28","id":2856},{"Date":"2001-02-15","Open":"503.49","High":"510.02","Low":"503.49","Close":"508.85","Volume":"000","Adj Close":"508.85","id":2857},{"Date":"2001-02-14","Open":"502.57","High":"503.49","Low":"497.74","Close":"503.49","Volume":"000","Adj Close":"503.49","id":2858},{"Date":"2001-02-13","Open":"505.35","High":"510.94","Low":"502.15","Close":"502.57","Volume":"000","Adj Close":"502.57","id":2859},{"Date":"2001-02-12","Open":"497.05","High":"505.36","Low":"495.51","Close":"505.35","Volume":"000","Adj Close":"505.35","id":2860},{"Date":"2001-02-09","Open":"502.89","High":"502.89","Low":"494.55","Close":"497.05","Volume":"000","Adj Close":"497.05","id":2861},{"Date":"2001-02-08","Open":"507.08","High":"508.09","Low":"501.93","Close":"502.89","Volume":"000","Adj Close":"502.89","id":2862},{"Date":"2001-02-07","Open":"505.76","High":"507.47","Low":"502.67","Close":"507.08","Volume":"000","Adj Close":"507.08","id":2863},{"Date":"2001-02-06","Open":"500.74","High":"507.46","Low":"500.65","Close":"505.76","Volume":"000","Adj Close":"505.76","id":2864},{"Date":"2001-02-05","Open":"501.02","High":"501.02","Low":"498.43","Close":"500.74","Volume":"000","Adj Close":"500.74","id":2865},{"Date":"2001-02-02","Open":"508.98","High":"509.62","Low":"500.79","Close":"501.50","Volume":"000","Adj Close":"501.50","id":2866},{"Date":"2001-02-01","Open":"508.33","High":"508.94","Low":"505.23","Close":"508.94","Volume":"000","Adj Close":"508.94","id":2867},{"Date":"2001-01-31","Open":"511.66","High":"515.22","Low":"508.03","Close":"508.34","Volume":"000","Adj Close":"508.34","id":2868},{"Date":"2001-01-30","Open":"507.91","High":"511.67","Low":"506.82","Close":"511.66","Volume":"000","Adj Close":"511.66","id":2869},{"Date":"2001-01-29","Open":"498.67","High":"507.91","Low":"498.67","Close":"507.91","Volume":"000","Adj Close":"507.91","id":2870},{"Date":"2001-01-26","Open":"499.00","High":"499.78","Low":"494.13","Close":"498.68","Volume":"000","Adj Close":"498.68","id":2871},{"Date":"2001-01-25","Open":"502.25","High":"502.25","Low":"499.00","Close":"499.00","Volume":"000","Adj Close":"499.00","id":2872},{"Date":"2001-01-24","Open":"502.06","High":"505.15","Low":"501.34","Close":"502.25","Volume":"000","Adj Close":"502.25","id":2873},{"Date":"2001-01-23","Open":"490.15","High":"502.07","Low":"490.08","Close":"502.06","Volume":"000","Adj Close":"502.06","id":2874},{"Date":"2001-01-22","Open":"488.09","High":"490.69","Low":"485.99","Close":"490.15","Volume":"000","Adj Close":"490.15","id":2875},{"Date":"2001-01-19","Open":"494.62","High":"496.19","Low":"487.77","Close":"488.09","Volume":"000","Adj Close":"488.09","id":2876},{"Date":"2001-01-18","Open":"490.95","High":"494.75","Low":"490.02","Close":"494.63","Volume":"000","Adj Close":"494.63","id":2877},{"Date":"2001-01-17","Open":"493.28","High":"501.05","Low":"493.22","Close":"493.46","Volume":"000","Adj Close":"493.46","id":2878},{"Date":"2001-01-16","Open":"485.75","High":"493.46","Low":"483.86","Close":"493.28","Volume":"000","Adj Close":"493.28","id":2879},{"Date":"2001-01-12","Open":"483.84","High":"487.68","Low":"480.17","Close":"485.75","Volume":"000","Adj Close":"485.75","id":2880},{"Date":"2001-01-11","Open":"475.45","High":"484.53","Low":"474.45","Close":"483.86","Volume":"000","Adj Close":"483.86","id":2881},{"Date":"2001-01-10","Open":"463.95","High":"475.45","Low":"461.54","Close":"475.45","Volume":"000","Adj Close":"475.45","id":2882},{"Date":"2001-01-09","Open":"461.64","High":"466.40","Low":"461.39","Close":"463.95","Volume":"000","Adj Close":"463.95","id":2883},{"Date":"2001-01-08","Open":"463.14","High":"463.14","Low":"457.56","Close":"461.64","Volume":"000","Adj Close":"461.64","id":2884},{"Date":"2001-01-05","Open":"477.20","High":"477.31","Low":"461.76","Close":"463.14","Volume":"000","Adj Close":"463.14","id":2885},{"Date":"2001-01-04","Open":"484.39","High":"484.39","Low":"475.90","Close":"477.20","Volume":"000","Adj Close":"477.20","id":2886},{"Date":"2001-01-03","Open":"462.49","High":"484.39","Low":"459.28","Close":"484.39","Volume":"000","Adj Close":"484.39","id":2887},{"Date":"2001-01-02","Open":"483.55","High":"483.55","Low":"461.38","Close":"462.49","Volume":"000","Adj Close":"462.49","id":2888},{"Date":"2000-12-29","Open":"494.03","High":"495.84","Low":"482.90","Close":"483.53","Volume":"000","Adj Close":"483.53","id":2889},{"Date":"2000-12-28","Open":"479.30","High":"494.03","Low":"476.85","Close":"494.03","Volume":"000","Adj Close":"494.03","id":2890},{"Date":"2000-12-27","Open":"466.63","High":"479.30","Low":"463.42","Close":"479.30","Volume":"000","Adj Close":"479.30","id":2891},{"Date":"2000-12-26","Open":"462.99","High":"467.00","Low":"462.45","Close":"466.63","Volume":"000","Adj Close":"466.63","id":2892},{"Date":"2000-12-22","Open":"447.03","High":"463.41","Low":"447.03","Close":"462.99","Volume":"000","Adj Close":"462.99","id":2893},{"Date":"2000-12-21","Open":"443.80","High":"450.31","Low":"440.78","Close":"447.03","Volume":"000","Adj Close":"447.03","id":2894},{"Date":"2000-12-20","Open":"458.78","High":"458.78","Low":"442.32","Close":"443.80","Volume":"000","Adj Close":"443.80","id":2895},{"Date":"2000-12-19","Open":"463.66","High":"466.91","Low":"458.42","Close":"458.78","Volume":"000","Adj Close":"458.78","id":2896},{"Date":"2000-12-18","Open":"458.03","High":"464.78","Low":"458.03","Close":"463.25","Volume":"000","Adj Close":"463.25","id":2897},{"Date":"2000-12-15","Open":"461.82","High":"461.82","Low":"452.82","Close":"458.03","Volume":"000","Adj Close":"458.03","id":2898},{"Date":"2000-12-14","Open":"469.91","High":"469.91","Low":"461.33","Close":"461.82","Volume":"000","Adj Close":"461.82","id":2899},{"Date":"2000-12-13","Open":"477.76","High":"480.91","Low":"469.29","Close":"469.91","Volume":"000","Adj Close":"469.91","id":2900},{"Date":"2000-12-12","Open":"487.23","High":"487.23","Low":"477.73","Close":"477.76","Volume":"000","Adj Close":"477.76","id":2901},{"Date":"2000-12-11","Open":"479.07","High":"487.23","Low":"477.92","Close":"487.23","Volume":"000","Adj Close":"487.23","id":2902},{"Date":"2000-12-08","Open":"461.10","High":"479.08","Low":"461.10","Close":"479.07","Volume":"000","Adj Close":"479.07","id":2903},{"Date":"2000-12-07","Open":"463.54","High":"463.54","Low":"459.88","Close":"461.10","Volume":"000","Adj Close":"461.10","id":2904},{"Date":"2000-12-06","Open":"471.17","High":"474.11","Low":"463.13","Close":"463.54","Volume":"000","Adj Close":"463.54","id":2905},{"Date":"2000-12-05","Open":"450.39","High":"471.35","Low":"450.39","Close":"471.17","Volume":"000","Adj Close":"471.17","id":2906},{"Date":"2000-12-04","Open":"456.83","High":"456.89","Low":"450.39","Close":"450.39","Volume":"000","Adj Close":"450.39","id":2907},{"Date":"2000-12-01","Open":"445.94","High":"461.66","Low":"445.94","Close":"456.84","Volume":"000","Adj Close":"456.84","id":2908},{"Date":"2000-11-30","Open":"454.60","High":"454.60","Low":"440.76","Close":"445.94","Volume":"000","Adj Close":"445.94","id":2909},{"Date":"2000-11-29","Open":"459.02","High":"459.86","Low":"451.55","Close":"454.60","Volume":"000","Adj Close":"454.60","id":2910},{"Date":"2000-11-28","Open":"471.70","High":"471.70","Low":"458.63","Close":"459.02","Volume":"000","Adj Close":"459.02","id":2911},{"Date":"2000-11-27","Open":"471.85","High":"478.72","Low":"471.65","Close":"471.70","Volume":"000","Adj Close":"471.70","id":2912},{"Date":"2000-11-24","Open":"457.90","High":"471.87","Low":"457.90","Close":"471.87","Volume":"000","Adj Close":"471.87","id":2913},{"Date":"2000-11-22","Open":"466.79","High":"466.79","Low":"454.26","Close":"457.90","Volume":"000","Adj Close":"457.90","id":2914},{"Date":"2000-11-21","Open":"470.24","High":"472.44","Low":"465.49","Close":"466.79","Volume":"000","Adj Close":"466.79","id":2915},{"Date":"2000-11-20","Open":"482.69","High":"482.69","Low":"469.41","Close":"470.24","Volume":"000","Adj Close":"470.24","id":2916},{"Date":"2000-11-17","Open":"481.64","High":"488.40","Low":"481.30","Close":"482.61","Volume":"000","Adj Close":"482.61","id":2917},{"Date":"2000-11-16","Open":"491.79","High":"491.79","Low":"481.27","Close":"481.64","Volume":"000","Adj Close":"481.64","id":2918},{"Date":"2000-11-15","Open":"486.91","High":"493.04","Low":"485.61","Close":"491.79","Volume":"000","Adj Close":"491.79","id":2919},{"Date":"2000-11-14","Open":"476.53","High":"486.93","Low":"476.53","Close":"486.91","Volume":"000","Adj Close":"486.91","id":2920},{"Date":"2000-11-13","Open":"480.92","High":"480.92","Low":"463.44","Close":"476.55","Volume":"000","Adj Close":"476.55","id":2921},{"Date":"2000-11-10","Open":"495.33","High":"495.33","Low":"480.75","Close":"480.90","Volume":"000","Adj Close":"480.90","id":2922},{"Date":"2000-11-09","Open":"500.68","High":"500.68","Low":"485.97","Close":"495.33","Volume":"000","Adj Close":"495.33","id":2923},{"Date":"2000-11-08","Open":"506.01","High":"506.88","Low":"500.55","Close":"500.68","Volume":"000","Adj Close":"500.68","id":2924},{"Date":"2000-11-07","Open":"503.96","High":"506.01","Low":"501.36","Close":"506.01","Volume":"000","Adj Close":"506.01","id":2925},{"Date":"2000-11-06","Open":"508.76","High":"508.86","Low":"503.49","Close":"503.96","Volume":"000","Adj Close":"503.96","id":2926},{"Date":"2000-11-03","Open":"506.98","High":"507.75","Low":"504.76","Close":"507.75","Volume":"000","Adj Close":"507.75","id":2927},{"Date":"2000-11-02","Open":"495.18","High":"506.98","Low":"495.18","Close":"506.97","Volume":"000","Adj Close":"506.97","id":2928},{"Date":"2000-11-01","Open":"497.68","High":"497.68","Low":"493.20","Close":"495.18","Volume":"000","Adj Close":"495.18","id":2929},{"Date":"2000-10-31","Open":"482.72","High":"497.68","Low":"482.72","Close":"497.68","Volume":"000","Adj Close":"497.68","id":2930},{"Date":"2000-10-30","Open":"479.85","High":"484.08","Low":"477.47","Close":"482.72","Volume":"000","Adj Close":"482.72","id":2931},{"Date":"2000-10-27","Open":"479.74","High":"483.37","Low":"478.01","Close":"479.85","Volume":"000","Adj Close":"479.85","id":2932},{"Date":"2000-10-26","Open":"475.22","High":"479.79","Low":"466.56","Close":"479.76","Volume":"000","Adj Close":"479.76","id":2933},{"Date":"2000-10-25","Open":"487.85","High":"487.85","Low":"474.29","Close":"475.21","Volume":"000","Adj Close":"475.21","id":2934},{"Date":"2000-10-24","Open":"489.96","High":"493.84","Low":"487.71","Close":"487.87","Volume":"000","Adj Close":"487.87","id":2935},{"Date":"2000-10-23","Open":"487.45","High":"490.50","Low":"487.45","Close":"489.96","Volume":"000","Adj Close":"489.96","id":2936},{"Date":"2000-10-20","Open":"481.64","High":"488.82","Low":"481.60","Close":"487.45","Volume":"000","Adj Close":"487.45","id":2937},{"Date":"2000-10-19","Open":"466.21","High":"481.36","Low":"466.21","Close":"481.30","Volume":"000","Adj Close":"481.30","id":2938},{"Date":"2000-10-18","Open":"470.88","High":"470.88","Low":"455.63","Close":"466.21","Volume":"000","Adj Close":"466.21","id":2939},{"Date":"2000-10-17","Open":"481.75","High":"483.52","Low":"468.59","Close":"470.88","Volume":"000","Adj Close":"470.88","id":2940},{"Date":"2000-10-16","Open":"480.39","High":"485.65","Low":"479.50","Close":"481.75","Volume":"000","Adj Close":"481.75","id":2941},{"Date":"2000-10-13","Open":"462.97","High":"480.40","Low":"460.47","Close":"480.39","Volume":"000","Adj Close":"480.39","id":2942},{"Date":"2000-10-12","Open":"474.74","High":"478.67","Low":"462.21","Close":"462.97","Volume":"000","Adj Close":"462.97","id":2943},{"Date":"2000-10-11","Open":"481.63","High":"481.63","Low":"469.19","Close":"474.74","Volume":"000","Adj Close":"474.74","id":2944},{"Date":"2000-10-10","Open":"489.53","High":"490.86","Low":"481.09","Close":"481.63","Volume":"000","Adj Close":"481.63","id":2945},{"Date":"2000-10-09","Open":"491.02","High":"491.02","Low":"481.64","Close":"489.53","Volume":"000","Adj Close":"489.53","id":2946},{"Date":"2000-10-06","Open":"502.67","High":"502.99","Low":"489.63","Close":"491.02","Volume":"000","Adj Close":"491.02","id":2947},{"Date":"2000-10-05","Open":"507.49","High":"508.98","Low":"502.64","Close":"502.67","Volume":"000","Adj Close":"502.67","id":2948},{"Date":"2000-10-04","Open":"504.67","High":"507.79","Low":"499.40","Close":"507.49","Volume":"000","Adj Close":"507.49","id":2949},{"Date":"2000-10-03","Open":"511.68","High":"515.22","Low":"504.36","Close":"504.67","Volume":"000","Adj Close":"504.67","id":2950},{"Date":"2000-10-02","Open":"521.37","High":"523.41","Low":"511.66","Close":"511.67","Volume":"000","Adj Close":"511.67","id":2951},{"Date":"2000-09-29","Open":"523.81","High":"524.40","Low":"520.03","Close":"521.37","Volume":"000","Adj Close":"521.37","id":2952},{"Date":"2000-09-28","Open":"508.13","High":"524.09","Low":"507.62","Close":"523.74","Volume":"000","Adj Close":"523.74","id":2953},{"Date":"2000-09-27","Open":"509.89","High":"513.65","Low":"506.71","Close":"508.13","Volume":"000","Adj Close":"508.13","id":2954},{"Date":"2000-09-26","Open":"515.38","High":"516.47","Low":"509.41","Close":"509.90","Volume":"000","Adj Close":"509.90","id":2955},{"Date":"2000-09-25","Open":"518.76","High":"521.75","Low":"515.29","Close":"515.38","Volume":"000","Adj Close":"515.38","id":2956},{"Date":"2000-09-22","Open":"514.35","High":"519.15","Low":"502.90","Close":"518.82","Volume":"000","Adj Close":"518.82","id":2957},{"Date":"2000-09-21","Open":"521.43","High":"521.43","Low":"513.86","Close":"514.36","Volume":"000","Adj Close":"514.36","id":2958},{"Date":"2000-09-20","Open":"523.31","High":"523.55","Low":"518.21","Close":"521.43","Volume":"000","Adj Close":"521.43","id":2959},{"Date":"2000-09-19","Open":"516.68","High":"523.37","Low":"515.80","Close":"523.31","Volume":"000","Adj Close":"523.31","id":2960},{"Date":"2000-09-18","Open":"530.84","High":"531.23","Low":"516.42","Close":"516.68","Volume":"000","Adj Close":"516.68","id":2961},{"Date":"2000-09-15","Open":"539.21","High":"539.21","Low":"530.25","Close":"530.88","Volume":"000","Adj Close":"530.88","id":2962},{"Date":"2000-09-14","Open":"534.00","High":"540.01","Low":"534.00","Close":"539.21","Volume":"000","Adj Close":"539.21","id":2963},{"Date":"2000-09-13","Open":"532.43","High":"534.36","Low":"529.79","Close":"534.00","Volume":"000","Adj Close":"534.00","id":2964},{"Date":"2000-09-12","Open":"533.62","High":"535.95","Low":"531.96","Close":"532.43","Volume":"000","Adj Close":"532.43","id":2965},{"Date":"2000-09-11","Open":"535.70","High":"539.62","Low":"532.94","Close":"533.62","Volume":"000","Adj Close":"533.62","id":2966},{"Date":"2000-09-08","Open":"542.82","High":"542.82","Low":"535.33","Close":"535.70","Volume":"000","Adj Close":"535.70","id":2967},{"Date":"2000-09-07","Open":"536.32","High":"542.82","Low":"536.32","Close":"542.82","Volume":"000","Adj Close":"542.82","id":2968},{"Date":"2000-09-06","Open":"539.02","High":"539.24","Low":"535.27","Close":"536.32","Volume":"000","Adj Close":"536.32","id":2969},{"Date":"2000-09-05","Open":"541.91","High":"542.79","Low":"538.41","Close":"539.02","Volume":"000","Adj Close":"539.02","id":2970},{"Date":"2000-09-01","Open":"537.89","High":"541.91","Low":"536.55","Close":"541.91","Volume":"000","Adj Close":"541.91","id":2971},{"Date":"2000-08-31","Open":"532.36","High":"539.14","Low":"532.36","Close":"537.89","Volume":"000","Adj Close":"537.89","id":2972},{"Date":"2000-08-30","Open":"529.63","High":"532.38","Low":"529.11","Close":"532.33","Volume":"000","Adj Close":"532.33","id":2973},{"Date":"2000-08-29","Open":"526.48","High":"529.69","Low":"526.48","Close":"529.63","Volume":"000","Adj Close":"529.63","id":2974},{"Date":"2000-08-28","Open":"525.11","High":"528.83","Low":"525.11","Close":"526.48","Volume":"000","Adj Close":"526.48","id":2975},{"Date":"2000-08-25","Open":"523.30","High":"525.28","Low":"522.08","Close":"525.11","Volume":"000","Adj Close":"525.11","id":2976},{"Date":"2000-08-24","Open":"517.64","High":"523.32","Low":"517.64","Close":"523.30","Volume":"000","Adj Close":"523.30","id":2977},{"Date":"2000-08-23","Open":"517.42","High":"518.00","Low":"513.95","Close":"517.88","Volume":"000","Adj Close":"517.88","id":2978},{"Date":"2000-08-22","Open":"516.48","High":"518.98","Low":"516.48","Close":"517.46","Volume":"000","Adj Close":"517.46","id":2979},{"Date":"2000-08-21","Open":"515.51","High":"518.31","Low":"515.26","Close":"516.45","Volume":"000","Adj Close":"516.45","id":2980},{"Date":"2000-08-18","Open":"516.46","High":"517.45","Low":"515.09","Close":"515.51","Volume":"000","Adj Close":"515.51","id":2981},{"Date":"2000-08-17","Open":"512.73","High":"516.46","Low":"511.79","Close":"516.46","Volume":"000","Adj Close":"516.46","id":2982},{"Date":"2000-08-16","Open":"509.93","High":"513.33","Low":"509.93","Close":"512.74","Volume":"000","Adj Close":"512.74","id":2983},{"Date":"2000-08-15","Open":"514.48","High":"514.75","Low":"509.93","Close":"509.93","Volume":"000","Adj Close":"509.93","id":2984},{"Date":"2000-08-14","Open":"510.27","High":"514.63","Low":"509.64","Close":"514.48","Volume":"000","Adj Close":"514.48","id":2985},{"Date":"2000-08-11","Open":"501.65","High":"510.32","Low":"498.67","Close":"510.27","Volume":"000","Adj Close":"510.27","id":2986},{"Date":"2000-08-10","Open":"507.50","High":"507.73","Low":"501.61","Close":"501.65","Volume":"000","Adj Close":"501.65","id":2987},{"Date":"2000-08-09","Open":"508.72","High":"512.45","Low":"507.24","Close":"507.50","Volume":"000","Adj Close":"507.50","id":2988},{"Date":"2000-08-08","Open":"509.87","High":"511.94","Low":"508.72","Close":"508.72","Volume":"000","Adj Close":"508.72","id":2989},{"Date":"2000-08-07","Open":"503.62","High":"510.25","Low":"503.62","Close":"509.87","Volume":"000","Adj Close":"509.87","id":2990},{"Date":"2000-08-04","Open":"499.45","High":"504.85","Low":"499.45","Close":"503.63","Volume":"000","Adj Close":"503.63","id":2991},{"Date":"2000-08-03","Open":"500.22","High":"500.22","Low":"489.24","Close":"499.45","Volume":"000","Adj Close":"499.45","id":2992},{"Date":"2000-08-02","Open":"497.77","High":"501.95","Low":"496.41","Close":"500.22","Volume":"000","Adj Close":"500.22","id":2993},{"Date":"2000-08-01","Open":"500.64","High":"500.68","Low":"497.71","Close":"497.77","Volume":"000","Adj Close":"497.77","id":2994},{"Date":"2000-07-31","Open":"490.22","High":"500.64","Low":"487.39","Close":"500.64","Volume":"000","Adj Close":"500.64","id":2995},{"Date":"2000-07-28","Open":"501.63","High":"501.63","Low":"488.70","Close":"490.22","Volume":"000","Adj Close":"490.22","id":2996},{"Date":"2000-07-27","Open":"513.82","High":"513.82","Low":"501.50","Close":"501.61","Volume":"000","Adj Close":"501.61","id":2997},{"Date":"2000-07-26","Open":"514.33","High":"514.33","Low":"503.92","Close":"513.81","Volume":"000","Adj Close":"513.81","id":2998},{"Date":"2000-07-25","Open":"514.25","High":"517.41","Low":"511.11","Close":"514.33","Volume":"000","Adj Close":"514.33","id":2999},{"Date":"2000-07-24","Open":"522.70","High":"524.11","Low":"513.01","Close":"514.25","Volume":"000","Adj Close":"514.25","id":3000},{"Date":"2000-07-21","Open":"534.75","High":"534.75","Low":"522.70","Close":"522.70","Volume":"000","Adj Close":"522.70","id":3001},{"Date":"2000-07-20","Open":"527.86","High":"534.82","Low":"527.86","Close":"534.75","Volume":"000","Adj Close":"534.75","id":3002},{"Date":"2000-07-19","Open":"536.28","High":"536.28","Low":"527.79","Close":"527.86","Volume":"000","Adj Close":"527.86","id":3003},{"Date":"2000-07-18","Open":"545.18","High":"545.18","Low":"535.91","Close":"536.28","Volume":"000","Adj Close":"536.28","id":3004},{"Date":"2000-07-17","Open":"542.63","High":"545.71","Low":"541.55","Close":"545.18","Volume":"000","Adj Close":"545.18","id":3005},{"Date":"2000-07-14","Open":"542.76","High":"543.84","Low":"539.51","Close":"542.63","Volume":"000","Adj Close":"542.63","id":3006},{"Date":"2000-07-13","Open":"540.25","High":"542.76","Low":"540.11","Close":"542.76","Volume":"000","Adj Close":"542.76","id":3007},{"Date":"2000-07-12","Open":"529.74","High":"540.26","Low":"529.74","Close":"540.25","Volume":"000","Adj Close":"540.25","id":3008},{"Date":"2000-07-11","Open":"530.83","High":"533.26","Low":"529.04","Close":"529.74","Volume":"000","Adj Close":"529.74","id":3009},{"Date":"2000-07-10","Open":"528.22","High":"532.18","Low":"527.75","Close":"530.83","Volume":"000","Adj Close":"530.83","id":3010},{"Date":"2000-07-07","Open":"523.30","High":"528.65","Low":"523.30","Close":"528.22","Volume":"000","Adj Close":"528.22","id":3011},{"Date":"2000-07-06","Open":"518.28","High":"523.32","Low":"513.66","Close":"523.32","Volume":"000","Adj Close":"523.32","id":3012},{"Date":"2000-07-05","Open":"524.02","High":"524.02","Low":"517.50","Close":"518.25","Volume":"000","Adj Close":"518.25","id":3013},{"Date":"2000-07-03","Open":"517.24","High":"524.21","Low":"517.10","Close":"524.04","Volume":"000","Adj Close":"524.04","id":3014},{"Date":"2000-06-30","Open":"512.58","High":"517.24","Low":"509.92","Close":"517.23","Volume":"000","Adj Close":"517.23","id":3015},{"Date":"2000-06-29","Open":"520.99","High":"520.99","Low":"511.30","Close":"512.58","Volume":"000","Adj Close":"512.58","id":3016},{"Date":"2000-06-28","Open":"508.08","High":"521.00","Low":"508.08","Close":"520.99","Volume":"000","Adj Close":"520.99","id":3017},{"Date":"2000-06-27","Open":"516.36","High":"518.57","Low":"507.88","Close":"508.08","Volume":"000","Adj Close":"508.08","id":3018},{"Date":"2000-06-26","Open":"510.41","High":"516.37","Low":"509.23","Close":"516.36","Volume":"000","Adj Close":"516.36","id":3019},{"Date":"2000-06-23","Open":"515.01","High":"518.22","Low":"508.22","Close":"510.41","Volume":"000","Adj Close":"510.41","id":3020},{"Date":"2000-06-22","Open":"527.61","High":"530.41","Low":"515.01","Close":"515.01","Volume":"000","Adj Close":"515.01","id":3021},{"Date":"2000-06-21","Open":"525.69","High":"528.44","Low":"522.17","Close":"527.61","Volume":"000","Adj Close":"527.61","id":3022},{"Date":"2000-06-20","Open":"522.77","High":"526.98","Low":"520.75","Close":"525.69","Volume":"000","Adj Close":"525.69","id":3023},{"Date":"2000-06-19","Open":"513.74","High":"522.79","Low":"510.05","Close":"522.79","Volume":"000","Adj Close":"522.79","id":3024},{"Date":"2000-06-16","Open":"512.25","High":"514.94","Low":"510.00","Close":"513.74","Volume":"000","Adj Close":"513.74","id":3025},{"Date":"2000-06-15","Open":"509.67","High":"512.28","Low":"504.13","Close":"512.25","Volume":"000","Adj Close":"512.25","id":3026},{"Date":"2000-06-14","Open":"513.75","High":"517.58","Low":"509.49","Close":"509.67","Volume":"000","Adj Close":"509.67","id":3027},{"Date":"2000-06-13","Open":"508.51","High":"513.76","Low":"500.91","Close":"513.75","Volume":"000","Adj Close":"513.75","id":3028},{"Date":"2000-06-12","Open":"523.07","High":"523.79","Low":"508.20","Close":"508.51","Volume":"000","Adj Close":"508.51","id":3029},{"Date":"2000-06-09","Open":"514.54","High":"523.35","Low":"514.54","Close":"523.06","Volume":"000","Adj Close":"523.06","id":3030},{"Date":"2000-06-08","Open":"516.42","High":"519.63","Low":"513.59","Close":"514.54","Volume":"000","Adj Close":"514.54","id":3031},{"Date":"2000-06-07","Open":"511.65","High":"516.54","Low":"507.91","Close":"516.54","Volume":"000","Adj Close":"516.54","id":3032},{"Date":"2000-06-06","Open":"513.30","High":"523.05","Low":"511.49","Close":"511.65","Volume":"000","Adj Close":"511.65","id":3033},{"Date":"2000-06-05","Open":"513.03","High":"518.03","Low":"509.30","Close":"513.30","Volume":"000","Adj Close":"513.30","id":3034},{"Date":"2000-06-02","Open":"492.47","High":"513.04","Low":"492.47","Close":"513.03","Volume":"000","Adj Close":"513.03","id":3035},{"Date":"2000-06-01","Open":"476.18","High":"492.47","Low":"476.18","Close":"492.47","Volume":"000","Adj Close":"492.47","id":3036},{"Date":"2000-05-31","Open":"476.72","High":"481.63","Low":"473.32","Close":"476.18","Volume":"000","Adj Close":"476.18","id":3037},{"Date":"2000-05-30","Open":"457.37","High":"476.70","Low":"457.37","Close":"476.70","Volume":"000","Adj Close":"476.70","id":3038},{"Date":"2000-05-26","Open":"456.17","High":"458.88","Low":"451.95","Close":"457.37","Volume":"000","Adj Close":"457.37","id":3039},{"Date":"2000-05-25","Open":"461.74","High":"469.92","Low":"456.16","Close":"456.17","Volume":"000","Adj Close":"456.17","id":3040},{"Date":"2000-05-24","Open":"459.01","High":"461.74","Low":"443.99","Close":"461.74","Volume":"000","Adj Close":"461.74","id":3041},{"Date":"2000-05-23","Open":"471.67","High":"474.17","Low":"459.01","Close":"459.01","Volume":"000","Adj Close":"459.01","id":3042},{"Date":"2000-05-22","Open":"479.70","High":"480.59","Low":"458.21","Close":"471.67","Volume":"000","Adj Close":"471.67","id":3043},{"Date":"2000-05-19","Open":"490.95","High":"490.95","Low":"477.73","Close":"479.70","Volume":"000","Adj Close":"479.70","id":3044},{"Date":"2000-05-18","Open":"499.66","High":"501.51","Low":"490.95","Close":"490.95","Volume":"000","Adj Close":"490.95","id":3045},{"Date":"2000-05-17","Open":"505.98","High":"505.98","Low":"497.57","Close":"499.66","Volume":"000","Adj Close":"499.66","id":3046},{"Date":"2000-05-16","Open":"497.81","High":"507.52","Low":"497.81","Close":"505.98","Volume":"000","Adj Close":"505.98","id":3047},{"Date":"2000-05-15","Open":"490.94","High":"497.81","Low":"483.73","Close":"497.81","Volume":"000","Adj Close":"497.81","id":3048},{"Date":"2000-05-12","Open":"489.39","High":"498.27","Low":"489.39","Close":"490.94","Volume":"000","Adj Close":"490.94","id":3049},{"Date":"2000-05-11","Open":"474.28","High":"489.39","Low":"474.28","Close":"489.39","Volume":"000","Adj Close":"489.39","id":3050},{"Date":"2000-05-10","Open":"490.86","High":"490.86","Low":"470.57","Close":"474.28","Volume":"000","Adj Close":"474.28","id":3051},{"Date":"2000-05-09","Open":"500.08","High":"504.07","Low":"486.82","Close":"490.86","Volume":"000","Adj Close":"490.86","id":3052},{"Date":"2000-05-08","Open":"512.84","High":"512.84","Low":"499.60","Close":"500.08","Volume":"000","Adj Close":"500.08","id":3053},{"Date":"2000-05-05","Open":"501.91","High":"512.84","Low":"499.73","Close":"512.84","Volume":"000","Adj Close":"512.84","id":3054},{"Date":"2000-05-04","Open":"495.59","High":"502.63","Low":"495.52","Close":"501.91","Volume":"000","Adj Close":"501.91","id":3055},{"Date":"2000-05-03","Open":"505.35","High":"505.35","Low":"487.33","Close":"495.56","Volume":"000","Adj Close":"495.56","id":3056},{"Date":"2000-05-02","Open":"518.93","High":"520.32","Low":"504.97","Close":"505.35","Volume":"000","Adj Close":"505.35","id":3057},{"Date":"2000-05-01","Open":"506.25","High":"519.63","Low":"506.25","Close":"518.93","Volume":"000","Adj Close":"518.93","id":3058},{"Date":"2000-04-28","Open":"494.56","High":"506.25","Low":"494.56","Close":"506.25","Volume":"000","Adj Close":"506.25","id":3059},{"Date":"2000-04-27","Open":"484.24","High":"494.58","Low":"473.76","Close":"494.58","Volume":"000","Adj Close":"494.58","id":3060},{"Date":"2000-04-26","Open":"489.02","High":"495.02","Low":"483.58","Close":"484.24","Volume":"000","Adj Close":"484.24","id":3061},{"Date":"2000-04-25","Open":"468.54","High":"489.03","Low":"468.54","Close":"489.03","Volume":"000","Adj Close":"489.03","id":3062},{"Date":"2000-04-24","Open":"481.84","High":"481.84","Low":"460.90","Close":"468.54","Volume":"000","Adj Close":"468.54","id":3063},{"Date":"2000-04-20","Open":"486.23","High":"489.46","Low":"478.41","Close":"481.84","Volume":"000","Adj Close":"481.84","id":3064},{"Date":"2000-04-19","Open":"486.09","High":"493.79","Low":"483.13","Close":"486.23","Volume":"000","Adj Close":"486.23","id":3065},{"Date":"2000-04-18","Open":"459.26","High":"486.09","Low":"459.26","Close":"486.09","Volume":"000","Adj Close":"486.09","id":3066},{"Date":"2000-04-17","Open":"453.67","High":"459.26","Low":"441.56","Close":"459.26","Volume":"000","Adj Close":"459.26","id":3067},{"Date":"2000-04-14","Open":"489.23","High":"489.23","Low":"450.19","Close":"453.72","Volume":"000","Adj Close":"453.72","id":3068},{"Date":"2000-04-13","Open":"493.44","High":"502.51","Low":"488.94","Close":"489.22","Volume":"000","Adj Close":"489.22","id":3069},{"Date":"2000-04-12","Open":"510.14","High":"513.05","Low":"493.44","Close":"493.44","Volume":"000","Adj Close":"493.44","id":3070},{"Date":"2000-04-11","Open":"518.66","High":"519.24","Low":"502.46","Close":"510.13","Volume":"000","Adj Close":"510.13","id":3071},{"Date":"2000-04-10","Open":"542.99","High":"545.90","Low":"518.66","Close":"518.66","Volume":"000","Adj Close":"518.66","id":3072},{"Date":"2000-04-07","Open":"532.50","High":"542.99","Low":"532.50","Close":"542.99","Volume":"000","Adj Close":"542.99","id":3073},{"Date":"2000-04-06","Open":"517.99","High":"535.68","Low":"517.99","Close":"532.50","Volume":"000","Adj Close":"532.50","id":3074},{"Date":"2000-04-05","Open":"506.12","High":"526.13","Low":"494.59","Close":"518.04","Volume":"000","Adj Close":"518.04","id":3075},{"Date":"2000-04-04","Open":"516.01","High":"520.13","Low":"464.08","Close":"506.12","Volume":"000","Adj Close":"506.12","id":3076},{"Date":"2000-04-03","Open":"539.02","High":"539.47","Low":"515.56","Close":"516.04","Volume":"000","Adj Close":"516.04","id":3077},{"Date":"2000-03-31","Open":"531.57","High":"544.32","Low":"526.93","Close":"539.09","Volume":"000","Adj Close":"539.09","id":3078},{"Date":"2000-03-30","Open":"543.00","High":"545.89","Low":"524.27","Close":"531.57","Volume":"000","Adj Close":"531.57","id":3079},{"Date":"2000-03-29","Open":"559.04","High":"561.77","Low":"541.36","Close":"543.00","Volume":"000","Adj Close":"543.00","id":3080},{"Date":"2000-03-28","Open":"573.65","High":"573.65","Low":"559.04","Close":"559.04","Volume":"000","Adj Close":"559.04","id":3081},{"Date":"2000-03-27","Open":"574.01","High":"577.80","Low":"572.64","Close":"573.65","Volume":"000","Adj Close":"573.65","id":3082},{"Date":"2000-03-24","Open":"573.79","High":"583.27","Low":"571.20","Close":"574.01","Volume":"000","Adj Close":"574.01","id":3083},{"Date":"2000-03-23","Open":"571.19","High":"577.91","Low":"571.19","Close":"573.79","Volume":"000","Adj Close":"573.79","id":3084},{"Date":"2000-03-22","Open":"552.79","High":"571.24","Low":"552.79","Close":"571.19","Volume":"000","Adj Close":"571.19","id":3085},{"Date":"2000-03-21","Open":"549.20","High":"552.79","Low":"530.87","Close":"552.79","Volume":"000","Adj Close":"552.79","id":3086},{"Date":"2000-03-20","Open":"574.79","High":"574.79","Low":"548.82","Close":"549.20","Volume":"000","Adj Close":"549.20","id":3087},{"Date":"2000-03-17","Open":"574.24","High":"576.58","Low":"567.37","Close":"574.77","Volume":"000","Adj Close":"574.77","id":3088},{"Date":"2000-03-16","Open":"558.88","High":"574.24","Low":"546.22","Close":"574.24","Volume":"000","Adj Close":"574.24","id":3089},{"Date":"2000-03-15","Open":"572.99","High":"576.48","Low":"556.43","Close":"558.87","Volume":"000","Adj Close":"558.87","id":3090},{"Date":"2000-03-14","Open":"590.14","High":"600.53","Low":"572.56","Close":"572.99","Volume":"000","Adj Close":"572.99","id":3091},{"Date":"2000-03-13","Open":"603.81","High":"603.81","Low":"582.92","Close":"590.14","Volume":"000","Adj Close":"590.14","id":3092},{"Date":"2000-03-10","Open":"606.11","High":"614.16","Low":"603.80","Close":"603.81","Volume":"000","Adj Close":"603.81","id":3093},{"Date":"2000-03-09","Open":"594.74","High":"606.05","Low":"591.70","Close":"606.05","Volume":"000","Adj Close":"606.05","id":3094},{"Date":"2000-03-08","Open":"595.47","High":"600.39","Low":"579.16","Close":"594.68","Volume":"000","Adj Close":"594.68","id":3095},{"Date":"2000-03-07","Open":"601.62","High":"606.87","Low":"595.15","Close":"595.47","Volume":"000","Adj Close":"595.47","id":3096},{"Date":"2000-03-06","Open":"598.19","High":"604.01","Low":"598.19","Close":"601.64","Volume":"000","Adj Close":"601.64","id":3097},{"Date":"2000-03-03","Open":"583.91","High":"597.88","Low":"583.91","Close":"597.88","Volume":"000","Adj Close":"597.88","id":3098},{"Date":"2000-03-02","Open":"588.35","High":"591.41","Low":"579.80","Close":"584.04","Volume":"000","Adj Close":"584.04","id":3099},{"Date":"2000-03-01","Open":"577.71","High":"589.38","Low":"577.71","Close":"588.35","Volume":"000","Adj Close":"588.35","id":3100},{"Date":"2000-02-29","Open":"557.68","High":"577.72","Low":"557.68","Close":"577.71","Volume":"000","Adj Close":"577.71","id":3101},{"Date":"2000-02-28","Open":"556.74","High":"559.81","Low":"548.13","Close":"557.68","Volume":"000","Adj Close":"557.68","id":3102},{"Date":"2000-02-25","Open":"554.04","High":"561.05","Low":"554.04","Close":"556.74","Volume":"000","Adj Close":"556.74","id":3103},{"Date":"2000-02-24","Open":"549.91","High":"556.24","Low":"547.33","Close":"554.04","Volume":"000","Adj Close":"554.04","id":3104},{"Date":"2000-02-23","Open":"540.95","High":"549.93","Low":"540.95","Close":"549.91","Volume":"000","Adj Close":"549.91","id":3105},{"Date":"2000-02-22","Open":"545.68","High":"547.55","Low":"531.40","Close":"540.95","Volume":"000","Adj Close":"540.95","id":3106},{"Date":"2000-02-18","Open":"558.42","High":"560.35","Low":"544.33","Close":"545.68","Volume":"000","Adj Close":"545.68","id":3107},{"Date":"2000-02-17","Open":"547.76","High":"559.08","Low":"547.76","Close":"558.42","Volume":"000","Adj Close":"558.42","id":3108},{"Date":"2000-02-16","Open":"540.24","High":"549.68","Low":"540.24","Close":"547.76","Volume":"000","Adj Close":"547.76","id":3109},{"Date":"2000-02-15","Open":"539.98","High":"540.36","Low":"533.08","Close":"540.24","Volume":"000","Adj Close":"540.24","id":3110},{"Date":"2000-02-14","Open":"537.10","High":"539.94","Low":"533.51","Close":"539.94","Volume":"000","Adj Close":"539.94","id":3111},{"Date":"2000-02-11","Open":"542.21","High":"544.02","Low":"534.64","Close":"537.10","Volume":"000","Adj Close":"537.10","id":3112},{"Date":"2000-02-10","Open":"536.01","High":"542.21","Low":"536.01","Close":"542.21","Volume":"000","Adj Close":"542.21","id":3113},{"Date":"2000-02-09","Open":"537.51","High":"541.43","Low":"534.90","Close":"536.00","Volume":"000","Adj Close":"536.00","id":3114},{"Date":"2000-02-08","Open":"532.39","High":"539.15","Low":"532.39","Close":"537.49","Volume":"000","Adj Close":"537.49","id":3115},{"Date":"2000-02-07","Open":"525.52","High":"532.40","Low":"525.52","Close":"532.39","Volume":"000","Adj Close":"532.39","id":3116},{"Date":"2000-02-04","Open":"521.63","High":"527.29","Low":"521.63","Close":"525.52","Volume":"000","Adj Close":"525.52","id":3117},{"Date":"2000-02-03","Open":"509.89","High":"521.63","Low":"509.89","Close":"521.63","Volume":"000","Adj Close":"521.63","id":3118},{"Date":"2000-02-02","Open":"503.75","High":"511.46","Low":"503.75","Close":"509.89","Volume":"000","Adj Close":"509.89","id":3119},{"Date":"2000-02-01","Open":"496.23","High":"503.75","Low":"492.65","Close":"503.75","Volume":"000","Adj Close":"503.75","id":3120},{"Date":"2000-01-31","Open":"504.62","High":"504.62","Low":"488.53","Close":"496.23","Volume":"000","Adj Close":"496.23","id":3121},{"Date":"2000-01-28","Open":"517.02","High":"517.11","Low":"503.06","Close":"504.62","Volume":"000","Adj Close":"504.62","id":3122},{"Date":"2000-01-27","Open":"521.04","High":"526.02","Low":"513.73","Close":"517.02","Volume":"000","Adj Close":"517.02","id":3123},{"Date":"2000-01-26","Open":"521.59","High":"524.39","Low":"520.36","Close":"521.04","Volume":"000","Adj Close":"521.04","id":3124},{"Date":"2000-01-25","Open":"522.96","High":"525.27","Low":"513.69","Close":"521.59","Volume":"000","Adj Close":"521.59","id":3125},{"Date":"2000-01-24","Open":"533.94","High":"540.60","Low":"522.27","Close":"522.95","Volume":"000","Adj Close":"522.95","id":3126},{"Date":"2000-01-21","Open":"527.28","High":"533.95","Low":"526.66","Close":"533.94","Volume":"000","Adj Close":"533.94","id":3127},{"Date":"2000-01-20","Open":"520.02","High":"528.23","Low":"520.02","Close":"527.28","Volume":"000","Adj Close":"527.28","id":3128},{"Date":"2000-01-19","Open":"513.46","High":"520.02","Low":"511.89","Close":"520.02","Volume":"000","Adj Close":"520.02","id":3129},{"Date":"2000-01-18","Open":"507.56","High":"513.46","Low":"506.20","Close":"513.46","Volume":"000","Adj Close":"513.46","id":3130},{"Date":"2000-01-14","Open":"501.19","High":"508.11","Low":"501.19","Close":"507.56","Volume":"000","Adj Close":"507.56","id":3131},{"Date":"2000-01-13","Open":"490.04","High":"501.19","Low":"490.04","Close":"501.19","Volume":"000","Adj Close":"501.19","id":3132},{"Date":"2000-01-12","Open":"492.61","High":"494.84","Low":"487.09","Close":"490.04","Volume":"000","Adj Close":"490.04","id":3133},{"Date":"2000-01-11","Open":"501.89","High":"501.91","Low":"492.56","Close":"492.61","Volume":"000","Adj Close":"492.61","id":3134},{"Date":"2000-01-10","Open":"488.31","High":"505.96","Low":"488.31","Close":"501.89","Volume":"000","Adj Close":"501.89","id":3135},{"Date":"2000-01-07","Open":"475.34","High":"488.31","Low":"475.34","Close":"488.31","Volume":"000","Adj Close":"488.31","id":3136},{"Date":"2000-01-06","Open":"478.83","High":"480.19","Low":"474.40","Close":"475.34","Volume":"000","Adj Close":"475.34","id":3137},{"Date":"2000-01-05","Open":"478.38","High":"479.48","Low":"467.56","Close":"478.83","Volume":"000","Adj Close":"478.83","id":3138},{"Date":"2000-01-04","Open":"497.05","High":"497.05","Low":"478.20","Close":"478.38","Volume":"000","Adj Close":"478.38","id":3139},{"Date":"2000-01-03","Open":"504.76","High":"510.96","Low":"489.95","Close":"496.42","Volume":"000","Adj Close":"496.42","id":3140},{"Date":"1999-12-31","Open":"496.59","High":"504.75","Low":"495.65","Close":"504.75","Volume":"000","Adj Close":"504.75","id":3141},{"Date":"1999-12-30","Open":"497.02","High":"499.27","Low":"495.87","Close":"496.59","Volume":"000","Adj Close":"496.59","id":3142},{"Date":"1999-12-29","Open":"488.48","High":"497.01","Low":"488.48","Close":"497.01","Volume":"000","Adj Close":"497.01","id":3143},{"Date":"1999-12-28","Open":"484.46","High":"490.33","Low":"482.99","Close":"488.48","Volume":"000","Adj Close":"488.48","id":3144},{"Date":"1999-12-27","Open":"482.43","High":"484.46","Low":"479.30","Close":"484.46","Volume":"000","Adj Close":"484.46","id":3145},{"Date":"1999-12-23","Open":"477.94","High":"484.17","Low":"477.94","Close":"482.43","Volume":"000","Adj Close":"482.43","id":3146},{"Date":"1999-12-22","Open":"475.79","High":"478.51","Low":"474.14","Close":"477.94","Volume":"000","Adj Close":"477.94","id":3147},{"Date":"1999-12-21","Open":"467.19","High":"475.79","Low":"467.12","Close":"475.79","Volume":"000","Adj Close":"475.79","id":3148},{"Date":"1999-12-20","Open":"466.21","High":"469.84","Low":"466.21","Close":"467.19","Volume":"000","Adj Close":"467.19","id":3149},{"Date":"1999-12-17","Open":"465.26","High":"469.21","Low":"465.26","Close":"466.21","Volume":"000","Adj Close":"466.21","id":3150},{"Date":"1999-12-16","Open":"461.32","High":"465.26","Low":"461.32","Close":"465.26","Volume":"000","Adj Close":"465.26","id":3151},{"Date":"1999-12-15","Open":"462.74","High":"462.74","Low":"455.39","Close":"461.32","Volume":"000","Adj Close":"461.32","id":3152},{"Date":"1999-12-14","Open":"470.38","High":"470.86","Low":"462.40","Close":"462.75","Volume":"000","Adj Close":"462.75","id":3153},{"Date":"1999-12-13","Open":"466.70","High":"470.39","Low":"466.33","Close":"470.38","Volume":"000","Adj Close":"470.38","id":3154},{"Date":"1999-12-10","Open":"464.88","High":"467.13","Low":"462.67","Close":"466.71","Volume":"000","Adj Close":"466.71","id":3155},{"Date":"1999-12-09","Open":"468.84","High":"471.76","Low":"460.52","Close":"464.90","Volume":"000","Adj Close":"464.90","id":3156},{"Date":"1999-12-08","Open":"465.70","High":"468.84","Low":"465.16","Close":"468.84","Volume":"000","Adj Close":"468.84","id":3157},{"Date":"1999-12-07","Open":"465.75","High":"467.29","Low":"463.63","Close":"465.70","Volume":"000","Adj Close":"465.70","id":3158},{"Date":"1999-12-06","Open":"464.58","High":"468.85","Low":"464.58","Close":"465.75","Volume":"000","Adj Close":"465.75","id":3159},{"Date":"1999-12-03","Open":"460.44","High":"467.70","Low":"460.44","Close":"464.58","Volume":"000","Adj Close":"464.58","id":3160},{"Date":"1999-12-02","Open":"453.67","High":"460.45","Low":"453.67","Close":"460.44","Volume":"000","Adj Close":"460.44","id":3161},{"Date":"1999-12-01","Open":"454.08","High":"454.79","Low":"451.81","Close":"453.67","Volume":"000","Adj Close":"453.67","id":3162},{"Date":"1999-11-30","Open":"456.95","High":"456.95","Low":"452.39","Close":"454.08","Volume":"000","Adj Close":"454.08","id":3163},{"Date":"1999-11-29","Open":"458.94","High":"459.93","Low":"456.47","Close":"456.95","Volume":"000","Adj Close":"456.95","id":3164},{"Date":"1999-11-26","Open":"455.93","High":"458.95","Low":"455.93","Close":"458.94","Volume":"000","Adj Close":"458.94","id":3165},{"Date":"1999-11-24","Open":"454.45","High":"456.04","Low":"451.22","Close":"455.93","Volume":"000","Adj Close":"455.93","id":3166},{"Date":"1999-11-23","Open":"460.77","High":"461.69","Low":"454.17","Close":"454.45","Volume":"000","Adj Close":"454.45","id":3167},{"Date":"1999-11-22","Open":"461.27","High":"462.40","Low":"459.69","Close":"460.77","Volume":"000","Adj Close":"460.77","id":3168},{"Date":"1999-11-19","Open":"462.04","High":"463.20","Low":"460.69","Close":"461.27","Volume":"000","Adj Close":"461.27","id":3169},{"Date":"1999-11-18","Open":"457.07","High":"462.04","Low":"457.07","Close":"462.04","Volume":"000","Adj Close":"462.04","id":3170},{"Date":"1999-11-17","Open":"456.88","High":"458.86","Low":"456.88","Close":"457.07","Volume":"000","Adj Close":"457.07","id":3171},{"Date":"1999-11-16","Open":"452.97","High":"456.88","Low":"452.97","Close":"456.88","Volume":"000","Adj Close":"456.88","id":3172},{"Date":"1999-11-15","Open":"449.69","High":"452.98","Low":"449.69","Close":"452.97","Volume":"000","Adj Close":"452.97","id":3173},{"Date":"1999-11-12","Open":"447.49","High":"449.71","Low":"444.06","Close":"449.69","Volume":"000","Adj Close":"449.69","id":3174},{"Date":"1999-11-11","Open":"448.72","High":"450.76","Low":"447.09","Close":"447.49","Volume":"000","Adj Close":"447.49","id":3175},{"Date":"1999-11-10","Open":"446.28","High":"449.92","Low":"445.78","Close":"448.72","Volume":"000","Adj Close":"448.72","id":3176},{"Date":"1999-11-09","Open":"445.07","High":"447.81","Low":"443.79","Close":"446.28","Volume":"000","Adj Close":"446.28","id":3177},{"Date":"1999-11-08","Open":"442.41","High":"445.13","Low":"441.34","Close":"445.07","Volume":"000","Adj Close":"445.07","id":3178},{"Date":"1999-11-05","Open":"439.90","High":"444.37","Low":"439.90","Close":"442.41","Volume":"000","Adj Close":"442.41","id":3179},{"Date":"1999-11-04","Open":"438.46","High":"442.39","Low":"438.46","Close":"439.90","Volume":"000","Adj Close":"439.90","id":3180},{"Date":"1999-11-03","Open":"432.39","High":"438.46","Low":"432.39","Close":"438.46","Volume":"000","Adj Close":"438.46","id":3181},{"Date":"1999-11-02","Open":"431.82","High":"435.34","Low":"431.64","Close":"432.39","Volume":"000","Adj Close":"432.39","id":3182},{"Date":"1999-11-01","Open":"428.64","High":"432.45","Low":"428.64","Close":"431.82","Volume":"000","Adj Close":"431.82","id":3183},{"Date":"1999-10-29","Open":"422.81","High":"429.51","Low":"422.81","Close":"428.64","Volume":"000","Adj Close":"428.64","id":3184},{"Date":"1999-10-28","Open":"416.76","High":"422.81","Low":"416.76","Close":"422.81","Volume":"000","Adj Close":"422.81","id":3185},{"Date":"1999-10-27","Open":"415.79","High":"417.25","Low":"414.75","Close":"416.77","Volume":"000","Adj Close":"416.77","id":3186},{"Date":"1999-10-26","Open":"417.76","High":"420.22","Low":"415.70","Close":"415.79","Volume":"000","Adj Close":"415.79","id":3187},{"Date":"1999-10-25","Open":"418.69","High":"418.69","Low":"415.46","Close":"417.76","Volume":"000","Adj Close":"417.76","id":3188},{"Date":"1999-10-22","Open":"414.27","High":"419.58","Low":"414.27","Close":"418.69","Volume":"000","Adj Close":"418.69","id":3189},{"Date":"1999-10-21","Open":"413.94","High":"414.27","Low":"409.29","Close":"414.27","Volume":"000","Adj Close":"414.27","id":3190},{"Date":"1999-10-20","Open":"410.93","High":"413.94","Low":"410.35","Close":"413.94","Volume":"000","Adj Close":"413.94","id":3191},{"Date":"1999-10-19","Open":"408.90","High":"414.53","Low":"408.90","Close":"410.93","Volume":"000","Adj Close":"410.93","id":3192},{"Date":"1999-10-18","Open":"414.70","High":"414.75","Low":"406.33","Close":"408.90","Volume":"000","Adj Close":"408.90","id":3193},{"Date":"1999-10-15","Open":"419.31","High":"419.31","Low":"410.08","Close":"414.70","Volume":"000","Adj Close":"414.70","id":3194},{"Date":"1999-10-14","Open":"419.32","High":"420.68","Low":"416.88","Close":"419.31","Volume":"000","Adj Close":"419.31","id":3195},{"Date":"1999-10-13","Open":"424.68","High":"424.68","Low":"418.65","Close":"419.32","Volume":"000","Adj Close":"419.32","id":3196},{"Date":"1999-10-12","Open":"430.19","High":"430.46","Low":"424.67","Close":"424.68","Volume":"000","Adj Close":"424.68","id":3197},{"Date":"1999-10-11","Open":"427.71","High":"430.19","Low":"427.71","Close":"430.19","Volume":"000","Adj Close":"430.19","id":3198},{"Date":"1999-10-08","Open":"428.11","High":"428.19","Low":"425.42","Close":"427.71","Volume":"000","Adj Close":"427.71","id":3199},{"Date":"1999-10-07","Open":"429.76","High":"430.72","Low":"427.21","Close":"428.11","Volume":"000","Adj Close":"428.11","id":3200},{"Date":"1999-10-06","Open":"426.01","High":"429.76","Low":"425.97","Close":"429.76","Volume":"000","Adj Close":"429.76","id":3201},{"Date":"1999-10-05","Open":"426.61","High":"428.16","Low":"423.86","Close":"426.01","Volume":"000","Adj Close":"426.01","id":3202},{"Date":"1999-10-04","Open":"423.53","High":"426.65","Low":"423.53","Close":"426.61","Volume":"000","Adj Close":"426.61","id":3203},{"Date":"1999-10-01","Open":"427.30","High":"427.30","Low":"421.53","Close":"423.53","Volume":"000","Adj Close":"423.53","id":3204},{"Date":"1999-09-30","Open":"421.52","High":"427.31","Low":"421.52","Close":"427.30","Volume":"000","Adj Close":"427.30","id":3205},{"Date":"1999-09-29","Open":"418.49","High":"422.15","Low":"418.49","Close":"421.52","Volume":"000","Adj Close":"421.52","id":3206},{"Date":"1999-09-28","Open":"421.86","High":"421.86","Low":"414.53","Close":"418.49","Volume":"000","Adj Close":"418.49","id":3207},{"Date":"1999-09-27","Open":"417.09","High":"423.30","Low":"417.09","Close":"421.86","Volume":"000","Adj Close":"421.86","id":3208},{"Date":"1999-09-24","Open":"420.21","High":"420.21","Low":"414.20","Close":"417.09","Volume":"000","Adj Close":"417.09","id":3209},{"Date":"1999-09-23","Open":"427.53","High":"429.23","Low":"420.21","Close":"420.21","Volume":"000","Adj Close":"420.21","id":3210},{"Date":"1999-09-22","Open":"426.50","High":"427.65","Low":"424.95","Close":"427.53","Volume":"000","Adj Close":"427.53","id":3211},{"Date":"1999-09-21","Open":"433.20","High":"433.20","Low":"426.04","Close":"426.50","Volume":"000","Adj Close":"426.50","id":3212},{"Date":"1999-09-20","Open":"434.45","High":"434.89","Low":"432.81","Close":"433.20","Volume":"000","Adj Close":"433.20","id":3213},{"Date":"1999-09-17","Open":"430.25","High":"434.46","Low":"430.25","Close":"434.45","Volume":"000","Adj Close":"434.45","id":3214},{"Date":"1999-09-16","Open":"436.33","High":"436.63","Low":"429.31","Close":"430.25","Volume":"000","Adj Close":"430.25","id":3215},{"Date":"1999-09-15","Open":"438.24","High":"440.82","Low":"435.79","Close":"436.33","Volume":"000","Adj Close":"436.33","id":3216},{"Date":"1999-09-14","Open":"439.65","High":"439.70","Low":"436.82","Close":"438.24","Volume":"000","Adj Close":"438.24","id":3217},{"Date":"1999-09-13","Open":"441.19","High":"441.26","Low":"439.57","Close":"439.65","Volume":"000","Adj Close":"439.65","id":3218},{"Date":"1999-09-10","Open":"437.77","High":"441.41","Low":"437.77","Close":"441.19","Volume":"000","Adj Close":"441.19","id":3219},{"Date":"1999-09-09","Open":"435.90","High":"437.77","Low":"435.78","Close":"437.77","Volume":"000","Adj Close":"437.77","id":3220},{"Date":"1999-09-08","Open":"438.24","High":"438.24","Low":"435.22","Close":"435.90","Volume":"000","Adj Close":"435.90","id":3221},{"Date":"1999-09-07","Open":"435.97","High":"438.25","Low":"435.75","Close":"438.24","Volume":"000","Adj Close":"438.24","id":3222},{"Date":"1999-09-03","Open":"427.42","High":"435.97","Low":"427.42","Close":"435.97","Volume":"000","Adj Close":"435.97","id":3223},{"Date":"1999-09-02","Open":"430.99","High":"430.99","Low":"425.48","Close":"427.42","Volume":"000","Adj Close":"427.42","id":3224},{"Date":"1999-09-01","Open":"427.83","High":"431.53","Low":"427.83","Close":"430.99","Volume":"000","Adj Close":"430.99","id":3225},{"Date":"1999-08-31","Open":"427.36","High":"428.13","Low":"424.22","Close":"427.83","Volume":"000","Adj Close":"427.83","id":3226},{"Date":"1999-08-30","Open":"432.45","High":"433.26","Low":"426.84","Close":"427.36","Volume":"000","Adj Close":"427.36","id":3227},{"Date":"1999-08-27","Open":"436.02","High":"437.30","Low":"432.45","Close":"432.45","Volume":"000","Adj Close":"432.45","id":3228},{"Date":"1999-08-26","Open":"437.74","High":"438.25","Low":"436.02","Close":"436.02","Volume":"000","Adj Close":"436.02","id":3229},{"Date":"1999-08-25","Open":"437.12","High":"438.26","Low":"435.40","Close":"437.86","Volume":"000","Adj Close":"437.86","id":3230},{"Date":"1999-08-24","Open":"437.25","High":"437.34","Low":"435.60","Close":"437.12","Volume":"000","Adj Close":"437.12","id":3231},{"Date":"1999-08-23","Open":"434.38","High":"437.27","Low":"434.38","Close":"437.25","Volume":"000","Adj Close":"437.25","id":3232},{"Date":"1999-08-20","Open":"432.77","High":"434.38","Low":"432.77","Close":"434.38","Volume":"000","Adj Close":"434.38","id":3233},{"Date":"1999-08-19","Open":"433.10","High":"433.10","Low":"429.88","Close":"432.77","Volume":"000","Adj Close":"432.77","id":3234},{"Date":"1999-08-18","Open":"436.00","High":"436.00","Low":"432.99","Close":"433.10","Volume":"000","Adj Close":"433.10","id":3235},{"Date":"1999-08-17","Open":"433.82","High":"436.00","Low":"432.73","Close":"436.00","Volume":"000","Adj Close":"436.00","id":3236},{"Date":"1999-08-16","Open":"434.05","High":"434.43","Low":"432.01","Close":"433.82","Volume":"000","Adj Close":"433.82","id":3237},{"Date":"1999-08-13","Open":"428.82","High":"434.05","Low":"428.82","Close":"434.05","Volume":"000","Adj Close":"434.05","id":3238},{"Date":"1999-08-12","Open":"428.19","High":"429.70","Low":"428.19","Close":"428.82","Volume":"000","Adj Close":"428.82","id":3239},{"Date":"1999-08-11","Open":"422.82","High":"428.19","Low":"422.82","Close":"428.19","Volume":"000","Adj Close":"428.19","id":3240},{"Date":"1999-08-10","Open":"425.89","High":"425.89","Low":"417.07","Close":"422.82","Volume":"000","Adj Close":"422.82","id":3241},{"Date":"1999-08-09","Open":"428.04","High":"428.90","Low":"425.81","Close":"425.89","Volume":"000","Adj Close":"425.89","id":3242},{"Date":"1999-08-06","Open":"429.75","High":"430.09","Low":"426.84","Close":"428.04","Volume":"000","Adj Close":"428.04","id":3243},{"Date":"1999-08-05","Open":"429.70","High":"429.79","Low":"422.23","Close":"429.75","Volume":"000","Adj Close":"429.75","id":3244},{"Date":"1999-08-04","Open":"436.28","High":"436.29","Low":"428.53","Close":"429.70","Volume":"000","Adj Close":"429.70","id":3245},{"Date":"1999-08-03","Open":"442.63","High":"443.75","Low":"434.27","Close":"436.28","Volume":"000","Adj Close":"436.28","id":3246},{"Date":"1999-08-02","Open":"444.77","High":"445.51","Low":"441.57","Close":"442.63","Volume":"000","Adj Close":"442.63","id":3247},{"Date":"1999-07-30","Open":"441.58","High":"444.77","Low":"441.42","Close":"444.77","Volume":"000","Adj Close":"444.77","id":3248},{"Date":"1999-07-29","Open":"446.61","High":"446.61","Low":"439.80","Close":"441.58","Volume":"000","Adj Close":"441.58","id":3249},{"Date":"1999-07-28","Open":"446.48","High":"446.92","Low":"444.79","Close":"446.61","Volume":"000","Adj Close":"446.61","id":3250},{"Date":"1999-07-27","Open":"442.88","High":"446.49","Low":"442.88","Close":"446.48","Volume":"000","Adj Close":"446.48","id":3251},{"Date":"1999-07-26","Open":"448.38","High":"448.38","Low":"441.76","Close":"442.87","Volume":"000","Adj Close":"442.87","id":3252},{"Date":"1999-07-23","Open":"451.49","High":"451.58","Low":"446.73","Close":"448.38","Volume":"000","Adj Close":"448.38","id":3253},{"Date":"1999-07-22","Open":"454.63","High":"454.63","Low":"448.43","Close":"451.49","Volume":"000","Adj Close":"451.49","id":3254},{"Date":"1999-07-21","Open":"453.55","High":"455.37","Low":"452.04","Close":"454.63","Volume":"000","Adj Close":"454.63","id":3255},{"Date":"1999-07-20","Open":"461.37","High":"461.37","Low":"452.75","Close":"453.55","Volume":"000","Adj Close":"453.55","id":3256},{"Date":"1999-07-19","Open":"465.26","High":"465.69","Low":"460.79","Close":"461.37","Volume":"000","Adj Close":"461.37","id":3257},{"Date":"1999-07-16","Open":"465.80","High":"465.80","Low":"463.97","Close":"465.26","Volume":"000","Adj Close":"465.26","id":3258},{"Date":"1999-07-15","Open":"461.46","High":"465.80","Low":"461.46","Close":"465.80","Volume":"000","Adj Close":"465.80","id":3259},{"Date":"1999-07-14","Open":"458.11","High":"461.46","Low":"457.78","Close":"461.46","Volume":"000","Adj Close":"461.46","id":3260},{"Date":"1999-07-13","Open":"459.30","High":"459.30","Low":"455.46","Close":"458.11","Volume":"000","Adj Close":"458.11","id":3261},{"Date":"1999-07-12","Open":"457.98","High":"459.83","Low":"457.88","Close":"459.30","Volume":"000","Adj Close":"459.30","id":3262},{"Date":"1999-07-09","Open":"454.75","High":"457.98","Low":"454.75","Close":"457.98","Volume":"000","Adj Close":"457.98","id":3263},{"Date":"1999-07-08","Open":"452.69","High":"454.80","Low":"450.65","Close":"454.75","Volume":"000","Adj Close":"454.75","id":3264},{"Date":"1999-07-07","Open":"456.55","High":"456.70","Low":"451.82","Close":"452.69","Volume":"000","Adj Close":"452.69","id":3265},{"Date":"1999-07-06","Open":"456.51","High":"459.31","Low":"456.51","Close":"456.55","Volume":"000","Adj Close":"456.55","id":3266},{"Date":"1999-07-02","Open":"454.42","High":"456.52","Low":"454.42","Close":"456.51","Volume":"000","Adj Close":"456.51","id":3267},{"Date":"1999-07-01","Open":"457.68","High":"457.71","Low":"451.78","Close":"454.42","Volume":"000","Adj Close":"454.42","id":3268},{"Date":"1999-06-30","Open":"454.08","High":"460.21","Low":"453.93","Close":"457.68","Volume":"000","Adj Close":"457.68","id":3269},{"Date":"1999-06-29","Open":"448.61","High":"454.43","Low":"448.47","Close":"454.08","Volume":"000","Adj Close":"454.08","id":3270},{"Date":"1999-06-28","Open":"443.11","High":"448.64","Low":"443.11","Close":"448.61","Volume":"000","Adj Close":"448.61","id":3271},{"Date":"1999-06-25","Open":"443.16","High":"445.43","Low":"442.49","Close":"443.11","Volume":"000","Adj Close":"443.11","id":3272},{"Date":"1999-06-24","Open":"447.04","High":"447.47","Low":"442.77","Close":"443.16","Volume":"000","Adj Close":"443.16","id":3273},{"Date":"1999-06-23","Open":"447.33","High":"447.33","Low":"444.79","Close":"447.04","Volume":"000","Adj Close":"447.04","id":3274},{"Date":"1999-06-22","Open":"449.44","High":"450.79","Low":"447.33","Close":"447.33","Volume":"000","Adj Close":"447.33","id":3275},{"Date":"1999-06-21","Open":"445.05","High":"449.44","Low":"445.05","Close":"449.44","Volume":"000","Adj Close":"449.44","id":3276},{"Date":"1999-06-18","Open":"443.38","High":"447.07","Low":"443.38","Close":"445.05","Volume":"000","Adj Close":"445.05","id":3277},{"Date":"1999-06-17","Open":"441.20","High":"443.64","Low":"439.60","Close":"443.38","Volume":"000","Adj Close":"443.38","id":3278},{"Date":"1999-06-16","Open":"434.01","High":"441.20","Low":"434.01","Close":"441.20","Volume":"000","Adj Close":"441.20","id":3279},{"Date":"1999-06-15","Open":"431.53","High":"435.41","Low":"431.37","Close":"434.01","Volume":"000","Adj Close":"434.01","id":3280},{"Date":"1999-06-14","Open":"438.01","High":"438.82","Low":"431.47","Close":"431.53","Volume":"000","Adj Close":"431.53","id":3281},{"Date":"1999-06-11","Open":"442.27","High":"443.96","Low":"437.93","Close":"438.01","Volume":"000","Adj Close":"438.01","id":3282},{"Date":"1999-06-10","Open":"445.19","High":"445.19","Low":"440.80","Close":"442.27","Volume":"000","Adj Close":"442.27","id":3283},{"Date":"1999-06-09","Open":"443.76","High":"445.24","Low":"443.28","Close":"445.19","Volume":"000","Adj Close":"445.19","id":3284},{"Date":"1999-06-08","Open":"446.89","High":"447.82","Low":"443.41","Close":"443.76","Volume":"000","Adj Close":"443.76","id":3285},{"Date":"1999-06-07","Open":"443.40","High":"446.65","Low":"442.99","Close":"446.65","Volume":"000","Adj Close":"446.65","id":3286},{"Date":"1999-06-04","Open":"435.98","High":"442.33","Low":"435.98","Close":"442.33","Volume":"000","Adj Close":"442.33","id":3287},{"Date":"1999-06-03","Open":"436.74","High":"438.82","Low":"435.62","Close":"435.98","Volume":"000","Adj Close":"435.98","id":3288},{"Date":"1999-06-02","Open":"437.46","High":"437.46","Low":"431.04","Close":"436.74","Volume":"000","Adj Close":"436.74","id":3289},{"Date":"1999-06-01","Open":"438.68","High":"439.05","Low":"435.13","Close":"437.46","Volume":"000","Adj Close":"437.46","id":3290},{"Date":"1999-05-28","Open":"432.92","High":"438.79","Low":"432.92","Close":"438.68","Volume":"000","Adj Close":"438.68","id":3291},{"Date":"1999-05-27","Open":"435.41","High":"435.41","Low":"431.72","Close":"432.92","Volume":"000","Adj Close":"432.92","id":3292},{"Date":"1999-05-26","Open":"434.45","High":"436.94","Low":"429.71","Close":"435.41","Volume":"000","Adj Close":"435.41","id":3293},{"Date":"1999-05-25","Open":"440.39","High":"441.20","Low":"434.14","Close":"434.45","Volume":"000","Adj Close":"434.45","id":3294},{"Date":"1999-05-24","Open":"449.14","High":"450.19","Low":"440.24","Close":"440.39","Volume":"000","Adj Close":"440.39","id":3295},{"Date":"1999-05-21","Open":"448.02","High":"450.74","Low":"447.78","Close":"449.14","Volume":"000","Adj Close":"449.14","id":3296},{"Date":"1999-05-20","Open":"446.14","High":"450.97","Low":"446.14","Close":"448.02","Volume":"000","Adj Close":"448.02","id":3297},{"Date":"1999-05-19","Open":"442.45","High":"446.77","Low":"442.45","Close":"446.14","Volume":"000","Adj Close":"446.14","id":3298},{"Date":"1999-05-18","Open":"441.35","High":"443.99","Low":"440.90","Close":"442.45","Volume":"000","Adj Close":"442.45","id":3299},{"Date":"1999-05-17","Open":"443.13","High":"443.13","Low":"436.94","Close":"441.35","Volume":"000","Adj Close":"441.35","id":3300},{"Date":"1999-05-14","Open":"450.84","High":"450.84","Low":"442.46","Close":"443.13","Volume":"000","Adj Close":"443.13","id":3301},{"Date":"1999-05-13","Open":"449.26","High":"452.50","Low":"449.26","Close":"450.84","Volume":"000","Adj Close":"450.84","id":3302},{"Date":"1999-05-12","Open":"446.81","High":"449.61","Low":"444.07","Close":"449.26","Volume":"000","Adj Close":"449.26","id":3303},{"Date":"1999-05-11","Open":"441.85","High":"446.94","Low":"441.85","Close":"446.81","Volume":"000","Adj Close":"446.81","id":3304},{"Date":"1999-05-10","Open":"436.11","High":"442.13","Low":"436.11","Close":"441.85","Volume":"000","Adj Close":"441.85","id":3305},{"Date":"1999-05-07","Open":"433.38","High":"436.11","Low":"432.38","Close":"436.11","Volume":"000","Adj Close":"436.11","id":3306},{"Date":"1999-05-06","Open":"434.27","High":"435.96","Low":"432.16","Close":"433.38","Volume":"000","Adj Close":"433.38","id":3307},{"Date":"1999-05-05","Open":"432.59","High":"434.27","Low":"426.04","Close":"434.27","Volume":"000","Adj Close":"434.27","id":3308},{"Date":"1999-05-04","Open":"433.28","High":"436.56","Low":"432.10","Close":"432.59","Volume":"000","Adj Close":"432.59","id":3309},{"Date":"1999-05-03","Open":"432.81","High":"434.78","Low":"432.43","Close":"433.28","Volume":"000","Adj Close":"433.28","id":3310},{"Date":"1999-04-30","Open":"432.85","High":"436.59","Low":"428.54","Close":"432.81","Volume":"000","Adj Close":"432.81","id":3311},{"Date":"1999-04-29","Open":"433.53","High":"434.36","Low":"430.66","Close":"432.85","Volume":"000","Adj Close":"432.85","id":3312},{"Date":"1999-04-28","Open":"435.16","High":"436.14","Low":"432.96","Close":"433.53","Volume":"000","Adj Close":"433.53","id":3313},{"Date":"1999-04-27","Open":"434.97","High":"437.69","Low":"433.84","Close":"435.16","Volume":"000","Adj Close":"435.16","id":3314},{"Date":"1999-04-26","Open":"431.73","High":"435.96","Low":"431.73","Close":"434.97","Volume":"000","Adj Close":"434.97","id":3315},{"Date":"1999-04-23","Open":"428.85","High":"431.82","Low":"428.04","Close":"431.73","Volume":"000","Adj Close":"431.73","id":3316},{"Date":"1999-04-22","Open":"426.57","High":"432.13","Low":"426.35","Close":"428.85","Volume":"000","Adj Close":"428.85","id":3317},{"Date":"1999-04-21","Open":"415.34","High":"426.57","Low":"415.34","Close":"426.57","Volume":"000","Adj Close":"426.57","id":3318},{"Date":"1999-04-20","Open":"412.41","High":"416.25","Low":"410.44","Close":"415.34","Volume":"000","Adj Close":"415.34","id":3319},{"Date":"1999-04-19","Open":"421.58","High":"426.12","Low":"412.39","Close":"412.41","Volume":"000","Adj Close":"412.41","id":3320},{"Date":"1999-04-16","Open":"417.77","High":"423.12","Low":"416.56","Close":"421.58","Volume":"000","Adj Close":"421.58","id":3321},{"Date":"1999-04-15","Open":"417.39","High":"419.25","Low":"411.54","Close":"417.77","Volume":"000","Adj Close":"417.77","id":3322},{"Date":"1999-04-14","Open":"417.24","High":"425.55","Low":"417.24","Close":"417.39","Volume":"000","Adj Close":"417.39","id":3323},{"Date":"1999-04-13","Open":"412.32","High":"420.52","Low":"412.32","Close":"417.24","Volume":"000","Adj Close":"417.24","id":3324},{"Date":"1999-04-12","Open":"405.86","High":"413.02","Low":"400.38","Close":"412.32","Volume":"000","Adj Close":"412.32","id":3325},{"Date":"1999-04-09","Open":"399.89","High":"405.86","Low":"399.21","Close":"405.86","Volume":"000","Adj Close":"405.86","id":3326},{"Date":"1999-04-08","Open":"397.77","High":"399.89","Low":"396.29","Close":"399.89","Volume":"000","Adj Close":"399.89","id":3327},{"Date":"1999-04-07","Open":"401.08","High":"403.18","Low":"397.52","Close":"397.77","Volume":"000","Adj Close":"397.77","id":3328},{"Date":"1999-04-06","Open":"403.52","High":"403.52","Low":"399.39","Close":"401.08","Volume":"000","Adj Close":"401.08","id":3329},{"Date":"1999-04-05","Open":"398.74","High":"402.29","Low":"398.74","Close":"402.29","Volume":"000","Adj Close":"402.29","id":3330},{"Date":"1999-04-01","Open":"397.63","High":"400.06","Low":"396.71","Close":"398.74","Volume":"000","Adj Close":"398.74","id":3331},{"Date":"1999-03-31","Open":"398.78","High":"401.48","Low":"397.03","Close":"397.63","Volume":"000","Adj Close":"397.63","id":3332},{"Date":"1999-03-30","Open":"399.76","High":"400.55","Low":"397.92","Close":"398.78","Volume":"000","Adj Close":"398.78","id":3333},{"Date":"1999-03-29","Open":"393.92","High":"400.00","Low":"393.92","Close":"399.76","Volume":"000","Adj Close":"399.76","id":3334},{"Date":"1999-03-26","Open":"392.99","High":"394.84","Low":"391.24","Close":"393.92","Volume":"000","Adj Close":"393.92","id":3335},{"Date":"1999-03-25","Open":"384.40","High":"392.99","Low":"384.40","Close":"392.99","Volume":"000","Adj Close":"392.99","id":3336},{"Date":"1999-03-24","Open":"383.37","High":"384.57","Low":"381.96","Close":"384.40","Volume":"000","Adj Close":"384.40","id":3337},{"Date":"1999-03-23","Open":"393.20","High":"393.20","Low":"382.91","Close":"383.37","Volume":"000","Adj Close":"383.37","id":3338},{"Date":"1999-03-22","Open":"396.58","High":"397.36","Low":"393.13","Close":"393.20","Volume":"000","Adj Close":"393.20","id":3339},{"Date":"1999-03-19","Open":"399.55","High":"399.85","Low":"396.54","Close":"396.58","Volume":"000","Adj Close":"396.58","id":3340},{"Date":"1999-03-18","Open":"398.43","High":"399.92","Low":"398.41","Close":"399.55","Volume":"000","Adj Close":"399.55","id":3341},{"Date":"1999-03-17","Open":"399.17","High":"399.80","Low":"396.73","Close":"398.43","Volume":"000","Adj Close":"398.43","id":3342},{"Date":"1999-03-16","Open":"400.84","High":"401.80","Low":"399.10","Close":"399.17","Volume":"000","Adj Close":"399.17","id":3343},{"Date":"1999-03-15","Open":"398.38","High":"400.84","Low":"398.38","Close":"400.84","Volume":"000","Adj Close":"400.84","id":3344},{"Date":"1999-03-12","Open":"401.08","High":"401.65","Low":"397.51","Close":"398.38","Volume":"000","Adj Close":"398.38","id":3345},{"Date":"1999-03-11","Open":"401.12","High":"403.37","Low":"399.78","Close":"401.08","Volume":"000","Adj Close":"401.08","id":3346},{"Date":"1999-03-10","Open":"399.20","High":"401.16","Low":"399.20","Close":"401.12","Volume":"000","Adj Close":"401.12","id":3347},{"Date":"1999-03-09","Open":"400.06","High":"402.55","Low":"398.13","Close":"399.20","Volume":"000","Adj Close":"399.20","id":3348},{"Date":"1999-03-08","Open":"398.01","High":"400.08","Low":"398.01","Close":"400.06","Volume":"000","Adj Close":"400.06","id":3349},{"Date":"1999-03-05","Open":"394.02","High":"398.19","Low":"394.02","Close":"398.01","Volume":"000","Adj Close":"398.01","id":3350},{"Date":"1999-03-04","Open":"391.95","High":"394.24","Low":"391.42","Close":"394.02","Volume":"000","Adj Close":"394.02","id":3351},{"Date":"1999-03-03","Open":"394.43","High":"395.66","Low":"390.74","Close":"391.95","Volume":"000","Adj Close":"391.95","id":3352},{"Date":"1999-03-02","Open":"394.39","High":"398.30","Low":"394.01","Close":"394.43","Volume":"000","Adj Close":"394.43","id":3353},{"Date":"1999-03-01","Open":"392.24","High":"394.39","Low":"391.36","Close":"394.39","Volume":"000","Adj Close":"394.39","id":3354},{"Date":"1999-02-26","Open":"392.72","High":"393.54","Low":"390.60","Close":"392.26","Volume":"000","Adj Close":"392.26","id":3355},{"Date":"1999-02-25","Open":"395.26","High":"395.26","Low":"388.97","Close":"392.69","Volume":"000","Adj Close":"392.69","id":3356},{"Date":"1999-02-24","Open":"399.01","High":"400.78","Low":"395.26","Close":"395.26","Volume":"000","Adj Close":"395.26","id":3357},{"Date":"1999-02-23","Open":"397.82","High":"400.07","Low":"397.82","Close":"399.01","Volume":"000","Adj Close":"399.01","id":3358},{"Date":"1999-02-22","Open":"392.30","High":"397.82","Low":"392.30","Close":"397.82","Volume":"000","Adj Close":"397.82","id":3359},{"Date":"1999-02-19","Open":"391.09","High":"393.66","Low":"391.09","Close":"392.30","Volume":"000","Adj Close":"392.30","id":3360},{"Date":"1999-02-18","Open":"389.54","High":"391.93","Low":"388.58","Close":"391.09","Volume":"000","Adj Close":"391.09","id":3361},{"Date":"1999-02-17","Open":"396.40","High":"396.40","Low":"389.24","Close":"389.54","Volume":"000","Adj Close":"389.54","id":3362},{"Date":"1999-02-16","Open":"398.44","High":"402.73","Low":"395.60","Close":"396.40","Volume":"000","Adj Close":"396.40","id":3363},{"Date":"1999-02-12","Open":"406.21","High":"406.21","Low":"397.89","Close":"398.44","Volume":"000","Adj Close":"398.44","id":3364},{"Date":"1999-02-11","Open":"397.96","High":"406.19","Low":"397.96","Close":"406.16","Volume":"000","Adj Close":"406.16","id":3365},{"Date":"1999-02-10","Open":"403.13","High":"403.13","Low":"396.95","Close":"397.96","Volume":"000","Adj Close":"397.96","id":3366},{"Date":"1999-02-09","Open":"411.33","High":"411.33","Low":"402.78","Close":"403.13","Volume":"000","Adj Close":"403.13","id":3367},{"Date":"1999-02-08","Open":"412.72","High":"415.69","Low":"410.13","Close":"411.33","Volume":"000","Adj Close":"411.33","id":3368},{"Date":"1999-02-05","Open":"417.79","High":"418.49","Low":"412.67","Close":"412.72","Volume":"000","Adj Close":"412.72","id":3369},{"Date":"1999-02-04","Open":"423.74","High":"424.35","Low":"417.78","Close":"417.79","Volume":"000","Adj Close":"417.79","id":3370},{"Date":"1999-02-03","Open":"421.73","High":"423.74","Low":"420.66","Close":"423.74","Volume":"000","Adj Close":"423.74","id":3371},{"Date":"1999-02-02","Open":"426.08","High":"426.13","Low":"417.97","Close":"421.73","Volume":"000","Adj Close":"421.73","id":3372},{"Date":"1999-02-01","Open":"427.22","High":"429.13","Low":"425.92","Close":"426.08","Volume":"000","Adj Close":"426.08","id":3373},{"Date":"1999-01-29","Open":"423.97","High":"427.39","Low":"422.97","Close":"427.22","Volume":"000","Adj Close":"427.22","id":3374},{"Date":"1999-01-28","Open":"421.13","High":"424.19","Low":"421.13","Close":"423.97","Volume":"000","Adj Close":"423.97","id":3375},{"Date":"1999-01-27","Open":"425.33","High":"427.50","Low":"421.11","Close":"421.12","Volume":"000","Adj Close":"421.12","id":3376},{"Date":"1999-01-26","Open":"422.11","High":"425.57","Low":"422.11","Close":"425.33","Volume":"000","Adj Close":"425.33","id":3377},{"Date":"1999-01-25","Open":"422.44","High":"423.87","Low":"420.38","Close":"422.11","Volume":"000","Adj Close":"422.11","id":3378},{"Date":"1999-01-22","Open":"424.05","High":"424.05","Low":"419.49","Close":"422.44","Volume":"000","Adj Close":"422.44","id":3379},{"Date":"1999-01-21","Open":"430.62","High":"430.79","Low":"422.37","Close":"424.05","Volume":"000","Adj Close":"424.05","id":3380},{"Date":"1999-01-20","Open":"430.89","High":"435.30","Low":"430.18","Close":"430.62","Volume":"000","Adj Close":"430.62","id":3381},{"Date":"1999-01-19","Open":"427.05","High":"431.08","Low":"427.05","Close":"430.89","Volume":"000","Adj Close":"430.89","id":3382},{"Date":"1999-01-15","Open":"420.10","High":"427.05","Low":"420.04","Close":"427.05","Volume":"000","Adj Close":"427.05","id":3383},{"Date":"1999-01-14","Open":"424.86","High":"426.99","Low":"420.10","Close":"420.10","Volume":"000","Adj Close":"420.10","id":3384},{"Date":"1999-01-13","Open":"427.36","High":"427.36","Low":"412.64","Close":"424.86","Volume":"000","Adj Close":"424.86","id":3385},{"Date":"1999-01-12","Open":"433.13","High":"434.72","Low":"427.22","Close":"427.36","Volume":"000","Adj Close":"427.36","id":3386},{"Date":"1999-01-11","Open":"431.23","High":"433.24","Low":"429.95","Close":"433.13","Volume":"000","Adj Close":"433.13","id":3387},{"Date":"1999-01-08","Open":"427.83","High":"432.03","Low":"427.19","Close":"431.23","Volume":"000","Adj Close":"431.23","id":3388},{"Date":"1999-01-07","Open":"427.79","High":"428.16","Low":"423.79","Close":"427.83","Volume":"000","Adj Close":"427.83","id":3389},{"Date":"1999-01-06","Open":"422.09","High":"427.81","Low":"422.09","Close":"427.79","Volume":"000","Adj Close":"427.79","id":3390},{"Date":"1999-01-05","Open":"421.10","High":"422.60","Low":"420.54","Close":"422.09","Volume":"000","Adj Close":"422.09","id":3391},{"Date":"1999-01-04","Open":"421.96","High":"424.72","Low":"421.02","Close":"421.26","Volume":"000","Adj Close":"421.26","id":3392},{"Date":"1998-12-31","Open":"411.91","High":"421.98","Low":"411.49","Close":"421.96","Volume":"000","Adj Close":"421.96","id":3393},{"Date":"1998-12-30","Open":"410.41","High":"412.24","Low":"409.61","Close":"411.91","Volume":"000","Adj Close":"411.91","id":3394},{"Date":"1998-12-29","Open":"408.28","High":"410.41","Low":"406.37","Close":"410.41","Volume":"000","Adj Close":"410.41","id":3395},{"Date":"1998-12-28","Open":"405.56","High":"409.04","Low":"405.56","Close":"408.28","Volume":"000","Adj Close":"408.28","id":3396},{"Date":"1998-12-24","Open":"404.79","High":"405.57","Low":"404.30","Close":"405.56","Volume":"000","Adj Close":"405.56","id":3397},{"Date":"1998-12-23","Open":"400.24","High":"404.79","Low":"400.24","Close":"404.79","Volume":"000","Adj Close":"404.79","id":3398},{"Date":"1998-12-22","Open":"401.83","High":"402.19","Low":"399.00","Close":"400.24","Volume":"000","Adj Close":"400.24","id":3399},{"Date":"1998-12-21","Open":"397.42","High":"402.15","Low":"397.42","Close":"401.83","Volume":"000","Adj Close":"401.83","id":3400},{"Date":"1998-12-18","Open":"393.78","High":"397.49","Low":"393.78","Close":"397.42","Volume":"000","Adj Close":"397.42","id":3401},{"Date":"1998-12-17","Open":"389.85","High":"393.78","Low":"389.85","Close":"393.78","Volume":"000","Adj Close":"393.78","id":3402},{"Date":"1998-12-16","Open":"389.57","High":"391.15","Low":"388.05","Close":"389.85","Volume":"000","Adj Close":"389.85","id":3403},{"Date":"1998-12-15","Open":"387.94","High":"390.37","Low":"387.85","Close":"389.57","Volume":"000","Adj Close":"389.57","id":3404},{"Date":"1998-12-14","Open":"395.37","High":"395.37","Low":"387.61","Close":"387.94","Volume":"000","Adj Close":"387.94","id":3405},{"Date":"1998-12-11","Open":"396.50","High":"396.50","Low":"393.45","Close":"395.37","Volume":"000","Adj Close":"395.37","id":3406},{"Date":"1998-12-10","Open":"401.96","High":"402.23","Low":"396.13","Close":"396.50","Volume":"000","Adj Close":"396.50","id":3407},{"Date":"1998-12-09","Open":"401.48","High":"403.57","Low":"401.48","Close":"401.96","Volume":"000","Adj Close":"401.96","id":3408},{"Date":"1998-12-08","Open":"401.17","High":"404.05","Low":"400.28","Close":"401.48","Volume":"000","Adj Close":"401.48","id":3409},{"Date":"1998-12-07","Open":"398.37","High":"401.17","Low":"398.37","Close":"401.17","Volume":"000","Adj Close":"401.17","id":3410},{"Date":"1998-12-04","Open":"395.00","High":"398.37","Low":"395.00","Close":"398.37","Volume":"000","Adj Close":"398.37","id":3411},{"Date":"1998-12-03","Open":"397.49","High":"399.12","Low":"394.96","Close":"395.00","Volume":"000","Adj Close":"395.00","id":3412},{"Date":"1998-12-02","Open":"398.74","High":"398.74","Low":"396.10","Close":"397.49","Volume":"000","Adj Close":"397.49","id":3413},{"Date":"1998-12-01","Open":"397.75","High":"398.74","Low":"392.24","Close":"398.74","Volume":"000","Adj Close":"398.74","id":3414},{"Date":"1998-11-30","Open":"402.09","High":"403.14","Low":"397.15","Close":"397.75","Volume":"000","Adj Close":"397.75","id":3415},{"Date":"1998-11-27","Open":"399.32","High":"402.09","Low":"399.32","Close":"402.09","Volume":"000","Adj Close":"402.09","id":3416},{"Date":"1998-11-25","Open":"396.60","High":"399.32","Low":"396.60","Close":"399.32","Volume":"000","Adj Close":"399.32","id":3417},{"Date":"1998-11-24","Open":"398.15","High":"398.20","Low":"396.37","Close":"396.60","Volume":"000","Adj Close":"396.60","id":3418},{"Date":"1998-11-23","Open":"394.29","High":"398.76","Low":"394.29","Close":"398.15","Volume":"000","Adj Close":"398.15","id":3419},{"Date":"1998-11-20","Open":"394.37","High":"394.54","Low":"393.03","Close":"394.29","Volume":"000","Adj Close":"394.29","id":3420},{"Date":"1998-11-19","Open":"392.12","High":"394.64","Low":"392.12","Close":"394.37","Volume":"000","Adj Close":"394.37","id":3421},{"Date":"1998-11-18","Open":"389.43","High":"392.12","Low":"389.05","Close":"392.12","Volume":"000","Adj Close":"392.12","id":3422},{"Date":"1998-11-17","Open":"390.42","High":"390.42","Low":"385.63","Close":"389.43","Volume":"000","Adj Close":"389.43","id":3423},{"Date":"1998-11-16","Open":"389.36","High":"392.48","Low":"388.08","Close":"390.42","Volume":"000","Adj Close":"390.42","id":3424},{"Date":"1998-11-13","Open":"392.20","High":"392.56","Low":"389.36","Close":"389.36","Volume":"000","Adj Close":"389.36","id":3425},{"Date":"1998-11-12","Open":"393.48","High":"393.48","Low":"391.15","Close":"392.20","Volume":"000","Adj Close":"392.20","id":3426},{"Date":"1998-11-11","Open":"396.86","High":"399.39","Low":"392.99","Close":"393.47","Volume":"000","Adj Close":"393.47","id":3427},{"Date":"1998-11-10","Open":"398.43","High":"398.53","Low":"395.59","Close":"396.86","Volume":"000","Adj Close":"396.86","id":3428},{"Date":"1998-11-09","Open":"400.32","High":"400.61","Low":"397.08","Close":"398.43","Volume":"000","Adj Close":"398.43","id":3429},{"Date":"1998-11-06","Open":"396.79","High":"400.83","Low":"396.30","Close":"400.32","Volume":"000","Adj Close":"400.32","id":3430},{"Date":"1998-11-05","Open":"392.96","High":"396.80","Low":"390.63","Close":"396.79","Volume":"000","Adj Close":"396.79","id":3431},{"Date":"1998-11-04","Open":"387.56","High":"393.18","Low":"387.56","Close":"392.96","Volume":"000","Adj Close":"392.96","id":3432},{"Date":"1998-11-03","Open":"386.82","High":"387.79","Low":"385.06","Close":"387.56","Volume":"000","Adj Close":"387.56","id":3433},{"Date":"1998-11-02","Open":"378.16","High":"386.82","Low":"378.16","Close":"386.82","Volume":"000","Adj Close":"386.82","id":3434},{"Date":"1998-10-30","Open":"374.48","High":"379.23","Low":"374.48","Close":"378.16","Volume":"000","Adj Close":"378.16","id":3435},{"Date":"1998-10-29","Open":"371.01","High":"374.49","Low":"370.95","Close":"374.48","Volume":"000","Adj Close":"374.48","id":3436},{"Date":"1998-10-28","Open":"371.50","High":"371.50","Low":"368.53","Close":"371.47","Volume":"000","Adj Close":"371.47","id":3437},{"Date":"1998-10-27","Open":"372.07","High":"376.76","Low":"370.41","Close":"371.50","Volume":"000","Adj Close":"371.50","id":3438},{"Date":"1998-10-26","Open":"367.05","High":"372.12","Low":"366.91","Close":"372.07","Volume":"000","Adj Close":"372.07","id":3439},{"Date":"1998-10-23","Open":"366.40","High":"367.70","Low":"366.06","Close":"367.05","Volume":"000","Adj Close":"367.05","id":3440},{"Date":"1998-10-22","Open":"359.94","High":"366.40","Low":"359.74","Close":"366.40","Volume":"000","Adj Close":"366.40","id":3441},{"Date":"1998-10-21","Open":"358.31","High":"360.10","Low":"356.00","Close":"359.94","Volume":"000","Adj Close":"359.94","id":3442},{"Date":"1998-10-20","Open":"352.45","High":"363.74","Low":"352.45","Close":"358.31","Volume":"000","Adj Close":"358.31","id":3443},{"Date":"1998-10-19","Open":"342.87","High":"352.66","Low":"342.73","Close":"352.45","Volume":"000","Adj Close":"352.45","id":3444},{"Date":"1998-10-16","Open":"334.81","High":"342.88","Low":"334.81","Close":"342.87","Volume":"000","Adj Close":"342.87","id":3445},{"Date":"1998-10-15","Open":"324.98","High":"334.95","Low":"324.98","Close":"334.81","Volume":"000","Adj Close":"334.81","id":3446},{"Date":"1998-10-14","Open":"320.33","High":"325.87","Low":"319.53","Close":"324.98","Volume":"000","Adj Close":"324.98","id":3447},{"Date":"1998-10-13","Open":"325.62","High":"325.69","Low":"320.33","Close":"320.33","Volume":"000","Adj Close":"320.33","id":3448},{"Date":"1998-10-12","Open":"318.40","High":"327.63","Low":"318.40","Close":"325.62","Volume":"000","Adj Close":"325.62","id":3449},{"Date":"1998-10-09","Open":"310.28","High":"318.57","Low":"309.85","Close":"318.40","Volume":"000","Adj Close":"318.40","id":3450},{"Date":"1998-10-08","Open":"322.23","High":"322.23","Low":"303.87","Close":"310.28","Volume":"000","Adj Close":"310.28","id":3451},{"Date":"1998-10-07","Open":"332.55","High":"332.55","Low":"319.82","Close":"322.23","Volume":"000","Adj Close":"322.23","id":3452},{"Date":"1998-10-06","Open":"336.80","High":"340.85","Low":"330.94","Close":"332.55","Volume":"000","Adj Close":"332.55","id":3453},{"Date":"1998-10-05","Open":"349.71","High":"349.71","Low":"335.66","Close":"336.80","Volume":"000","Adj Close":"336.80","id":3454},{"Date":"1998-10-02","Open":"350.04","High":"350.65","Low":"344.46","Close":"349.71","Volume":"000","Adj Close":"349.71","id":3455},{"Date":"1998-10-01","Open":"363.59","High":"363.59","Low":"349.34","Close":"350.04","Volume":"000","Adj Close":"350.04","id":3456},{"Date":"1998-09-30","Open":"365.80","High":"365.80","Low":"359.10","Close":"363.59","Volume":"000","Adj Close":"363.59","id":3457},{"Date":"1998-09-29","Open":"368.01","High":"368.48","Low":"364.10","Close":"365.80","Volume":"000","Adj Close":"365.80","id":3458},{"Date":"1998-09-28","Open":"369.02","High":"371.49","Low":"367.27","Close":"368.01","Volume":"000","Adj Close":"368.01","id":3459},{"Date":"1998-09-25","Open":"370.25","High":"370.25","Low":"366.51","Close":"369.02","Volume":"000","Adj Close":"369.02","id":3460},{"Date":"1998-09-24","Open":"376.01","High":"376.97","Low":"370.11","Close":"370.25","Volume":"000","Adj Close":"370.25","id":3461},{"Date":"1998-09-23","Open":"368.24","High":"376.21","Low":"368.24","Close":"376.00","Volume":"000","Adj Close":"376.00","id":3462},{"Date":"1998-09-22","Open":"362.64","High":"368.82","Low":"362.64","Close":"368.24","Volume":"000","Adj Close":"368.24","id":3463},{"Date":"1998-09-21","Open":"363.26","High":"363.28","Low":"356.36","Close":"362.64","Volume":"000","Adj Close":"362.64","id":3464},{"Date":"1998-09-18","Open":"355.29","High":"363.26","Low":"355.29","Close":"363.26","Volume":"000","Adj Close":"363.26","id":3465},{"Date":"1998-09-17","Open":"359.85","High":"359.85","Low":"351.42","Close":"355.29","Volume":"000","Adj Close":"355.29","id":3466},{"Date":"1998-09-16","Open":"357.73","High":"360.20","Low":"357.73","Close":"359.85","Volume":"000","Adj Close":"359.85","id":3467},{"Date":"1998-09-15","Open":"357.72","High":"357.73","Low":"355.55","Close":"357.73","Volume":"000","Adj Close":"357.73","id":3468},{"Date":"1998-09-14","Open":"353.62","High":"359.61","Low":"353.62","Close":"357.72","Volume":"000","Adj Close":"357.72","id":3469},{"Date":"1998-09-11","Open":"344.97","High":"353.62","Low":"344.97","Close":"353.62","Volume":"000","Adj Close":"353.62","id":3470},{"Date":"1998-09-10","Open":"352.69","High":"352.69","Low":"343.07","Close":"344.97","Volume":"000","Adj Close":"344.97","id":3471},{"Date":"1998-09-09","Open":"361.93","High":"361.93","Low":"352.69","Close":"352.69","Volume":"000","Adj Close":"352.69","id":3472},{"Date":"1998-09-08","Open":"347.07","High":"361.93","Low":"347.07","Close":"361.93","Volume":"000","Adj Close":"361.93","id":3473},{"Date":"1998-09-04","Open":"346.29","High":"348.67","Low":"344.79","Close":"347.07","Volume":"000","Adj Close":"347.07","id":3474},{"Date":"1998-09-03","Open":"352.65","High":"352.65","Low":"345.81","Close":"346.29","Volume":"000","Adj Close":"346.29","id":3475},{"Date":"1998-09-02","Open":"348.10","High":"356.14","Low":"348.10","Close":"352.65","Volume":"000","Adj Close":"352.65","id":3476},{"Date":"1998-09-01","Open":"337.95","High":"348.17","Low":"335.87","Close":"346.19","Volume":"000","Adj Close":"346.19","id":3477},{"Date":"1998-08-31","Open":"358.54","High":"360.45","Low":"337.84","Close":"337.95","Volume":"000","Adj Close":"337.95","id":3478},{"Date":"1998-08-28","Open":"366.10","High":"368.43","Low":"358.07","Close":"358.54","Volume":"000","Adj Close":"358.54","id":3479},{"Date":"1998-08-27","Open":"380.42","High":"380.42","Low":"363.71","Close":"366.10","Volume":"000","Adj Close":"366.10","id":3480},{"Date":"1998-08-26","Open":"389.77","High":"389.77","Low":"379.36","Close":"380.42","Volume":"000","Adj Close":"380.42","id":3481},{"Date":"1998-08-25","Open":"393.70","High":"396.88","Low":"389.64","Close":"389.76","Volume":"000","Adj Close":"389.76","id":3482},{"Date":"1998-08-24","Open":"395.64","High":"398.12","Low":"393.40","Close":"393.70","Volume":"000","Adj Close":"393.70","id":3483},{"Date":"1998-08-21","Open":"401.73","High":"401.73","Low":"390.00","Close":"395.64","Volume":"000","Adj Close":"395.64","id":3484},{"Date":"1998-08-20","Open":"405.84","High":"405.91","Low":"401.72","Close":"401.73","Volume":"000","Adj Close":"401.73","id":3485},{"Date":"1998-08-19","Open":"411.30","High":"412.84","Low":"405.59","Close":"405.84","Volume":"000","Adj Close":"405.84","id":3486},{"Date":"1998-08-18","Open":"403.96","High":"411.43","Low":"403.96","Close":"411.29","Volume":"000","Adj Close":"411.29","id":3487},{"Date":"1998-08-17","Open":"402.79","High":"404.08","Low":"400.85","Close":"403.96","Volume":"000","Adj Close":"403.96","id":3488},{"Date":"1998-08-14","Open":"403.83","High":"406.33","Low":"402.16","Close":"402.79","Volume":"000","Adj Close":"402.79","id":3489},{"Date":"1998-08-13","Open":"408.55","High":"408.57","Low":"401.85","Close":"403.83","Volume":"000","Adj Close":"403.83","id":3490},{"Date":"1998-08-12","Open":"400.61","High":"408.70","Low":"400.61","Close":"408.55","Volume":"000","Adj Close":"408.55","id":3491},{"Date":"1998-08-11","Open":"411.64","High":"411.64","Low":"397.81","Close":"400.60","Volume":"000","Adj Close":"400.60","id":3492},{"Date":"1998-08-10","Open":"415.80","High":"415.98","Low":"410.86","Close":"411.64","Volume":"000","Adj Close":"411.64","id":3493},{"Date":"1998-08-07","Open":"406.62","High":"418.81","Low":"406.62","Close":"415.80","Volume":"000","Adj Close":"415.80","id":3494},{"Date":"1998-08-06","Open":"398.69","High":"406.62","Low":"397.51","Close":"406.62","Volume":"000","Adj Close":"406.62","id":3495},{"Date":"1998-08-05","Open":"401.63","High":"402.30","Low":"394.03","Close":"398.69","Volume":"000","Adj Close":"398.69","id":3496},{"Date":"1998-08-04","Open":"413.36","High":"415.54","Low":"401.32","Close":"401.63","Volume":"000","Adj Close":"401.63","id":3497},{"Date":"1998-08-03","Open":"419.75","High":"420.18","Low":"413.21","Close":"413.36","Volume":"000","Adj Close":"413.36","id":3498},{"Date":"1998-07-31","Open":"429.50","High":"430.16","Low":"419.75","Close":"419.75","Volume":"000","Adj Close":"419.75","id":3499},{"Date":"1998-07-30","Open":"426.19","High":"429.51","Low":"426.19","Close":"429.50","Volume":"000","Adj Close":"429.50","id":3500},{"Date":"1998-07-29","Open":"427.54","High":"430.40","Low":"425.56","Close":"426.19","Volume":"000","Adj Close":"426.19","id":3501},{"Date":"1998-07-28","Open":"433.16","High":"433.16","Low":"426.18","Close":"427.54","Volume":"000","Adj Close":"427.54","id":3502},{"Date":"1998-07-27","Open":"438.58","High":"438.58","Low":"430.40","Close":"433.16","Volume":"000","Adj Close":"433.16","id":3503},{"Date":"1998-07-24","Open":"442.33","High":"444.84","Low":"436.78","Close":"438.58","Volume":"000","Adj Close":"438.58","id":3504},{"Date":"1998-07-23","Open":"450.93","High":"451.29","Low":"442.33","Close":"442.33","Volume":"000","Adj Close":"442.33","id":3505},{"Date":"1998-07-22","Open":"456.14","High":"456.16","Low":"449.71","Close":"450.93","Volume":"000","Adj Close":"450.93","id":3506},{"Date":"1998-07-21","Open":"461.92","High":"462.48","Low":"456.06","Close":"456.14","Volume":"000","Adj Close":"456.14","id":3507},{"Date":"1998-07-20","Open":"462.36","High":"463.03","Low":"461.07","Close":"461.92","Volume":"000","Adj Close":"461.92","id":3508},{"Date":"1998-07-17","Open":"463.64","High":"464.33","Low":"462.10","Close":"462.36","Volume":"000","Adj Close":"462.36","id":3509},{"Date":"1998-07-16","Open":"461.97","High":"463.64","Low":"460.42","Close":"463.64","Volume":"000","Adj Close":"463.64","id":3510},{"Date":"1998-07-15","Open":"459.43","High":"461.98","Low":"459.43","Close":"461.98","Volume":"000","Adj Close":"461.98","id":3511},{"Date":"1998-07-14","Open":"458.75","High":"460.12","Low":"458.72","Close":"459.43","Volume":"000","Adj Close":"459.43","id":3512},{"Date":"1998-07-13","Open":"458.43","High":"459.08","Low":"458.10","Close":"458.75","Volume":"000","Adj Close":"458.75","id":3513},{"Date":"1998-07-10","Open":"460.00","High":"460.05","Low":"457.86","Close":"458.43","Volume":"000","Adj Close":"458.43","id":3514},{"Date":"1998-07-09","Open":"459.97","High":"460.44","Low":"458.92","Close":"460.00","Volume":"000","Adj Close":"460.00","id":3515},{"Date":"1998-07-08","Open":"459.04","High":"459.98","Low":"457.74","Close":"459.97","Volume":"000","Adj Close":"459.97","id":3516},{"Date":"1998-07-07","Open":"459.97","High":"460.29","Low":"458.63","Close":"459.04","Volume":"000","Adj Close":"459.04","id":3517},{"Date":"1998-07-06","Open":"458.31","High":"460.44","Low":"458.31","Close":"459.97","Volume":"000","Adj Close":"459.97","id":3518},{"Date":"1998-07-02","Open":"459.85","High":"459.85","Low":"457.91","Close":"458.31","Volume":"000","Adj Close":"458.31","id":3519},{"Date":"1998-07-01","Open":"457.39","High":"459.86","Low":"457.39","Close":"459.85","Volume":"000","Adj Close":"459.85","id":3520},{"Date":"1998-06-30","Open":"453.83","High":"457.66","Low":"452.66","Close":"457.39","Volume":"000","Adj Close":"457.39","id":3521},{"Date":"1998-06-29","Open":"450.27","High":"453.83","Low":"450.27","Close":"453.83","Volume":"000","Adj Close":"453.83","id":3522},{"Date":"1998-06-26","Open":"450.16","High":"450.89","Low":"449.37","Close":"450.27","Volume":"000","Adj Close":"450.27","id":3523},{"Date":"1998-06-25","Open":"451.40","High":"453.98","Low":"449.66","Close":"450.16","Volume":"000","Adj Close":"450.16","id":3524},{"Date":"1998-06-24","Open":"447.42","High":"451.31","Low":"447.42","Close":"451.31","Volume":"000","Adj Close":"451.31","id":3525},{"Date":"1998-06-23","Open":"441.65","High":"447.43","Low":"441.65","Close":"447.42","Volume":"000","Adj Close":"447.42","id":3526},{"Date":"1998-06-22","Open":"438.42","High":"442.01","Low":"438.42","Close":"441.65","Volume":"000","Adj Close":"441.65","id":3527},{"Date":"1998-06-19","Open":"439.79","High":"440.07","Low":"438.29","Close":"438.47","Volume":"000","Adj Close":"438.47","id":3528},{"Date":"1998-06-18","Open":"444.08","High":"444.49","Low":"439.74","Close":"439.79","Volume":"000","Adj Close":"439.79","id":3529},{"Date":"1998-06-17","Open":"438.37","High":"445.60","Low":"438.37","Close":"444.08","Volume":"000","Adj Close":"444.08","id":3530},{"Date":"1998-06-16","Open":"433.86","High":"438.37","Low":"433.86","Close":"438.37","Volume":"000","Adj Close":"438.37","id":3531},{"Date":"1998-06-15","Open":"441.59","High":"441.59","Low":"433.66","Close":"433.86","Volume":"000","Adj Close":"433.86","id":3532},{"Date":"1998-06-12","Open":"444.35","High":"444.48","Low":"437.36","Close":"441.59","Volume":"000","Adj Close":"441.59","id":3533},{"Date":"1998-06-11","Open":"451.08","High":"451.62","Low":"443.44","Close":"444.35","Volume":"000","Adj Close":"444.35","id":3534},{"Date":"1998-06-10","Open":"456.74","High":"456.74","Low":"450.83","Close":"451.08","Volume":"000","Adj Close":"451.08","id":3535},{"Date":"1998-06-09","Open":"456.34","High":"457.39","Low":"456.18","Close":"456.74","Volume":"000","Adj Close":"456.74","id":3536},{"Date":"1998-06-08","Open":"454.24","High":"457.36","Low":"454.15","Close":"456.34","Volume":"000","Adj Close":"456.34","id":3537},{"Date":"1998-06-05","Open":"451.74","High":"454.24","Low":"451.72","Close":"454.24","Volume":"000","Adj Close":"454.24","id":3538},{"Date":"1998-06-04","Open":"449.16","High":"451.74","Low":"449.16","Close":"451.74","Volume":"000","Adj Close":"451.74","id":3539},{"Date":"1998-06-03","Open":"449.70","High":"452.21","Low":"449.07","Close":"449.16","Volume":"000","Adj Close":"449.16","id":3540},{"Date":"1998-06-02","Open":"451.17","High":"453.16","Low":"449.21","Close":"449.70","Volume":"000","Adj Close":"449.70","id":3541},{"Date":"1998-06-01","Open":"456.62","High":"456.62","Low":"450.34","Close":"451.17","Volume":"000","Adj Close":"451.17","id":3542},{"Date":"1998-05-29","Open":"455.80","High":"458.75","Low":"455.80","Close":"456.62","Volume":"000","Adj Close":"456.62","id":3543},{"Date":"1998-05-28","Open":"450.26","High":"455.81","Low":"450.26","Close":"455.81","Volume":"000","Adj Close":"455.81","id":3544},{"Date":"1998-05-27","Open":"455.08","High":"455.08","Low":"445.60","Close":"450.26","Volume":"000","Adj Close":"450.26","id":3545},{"Date":"1998-05-26","Open":"462.99","High":"464.51","Low":"455.08","Close":"455.08","Volume":"000","Adj Close":"455.08","id":3546},{"Date":"1998-05-22","Open":"467.19","High":"467.19","Low":"461.87","Close":"462.99","Volume":"000","Adj Close":"462.99","id":3547},{"Date":"1998-05-21","Open":"468.54","High":"469.23","Low":"466.25","Close":"467.19","Volume":"000","Adj Close":"467.19","id":3548},{"Date":"1998-05-20","Open":"470.86","High":"471.90","Low":"468.11","Close":"468.54","Volume":"000","Adj Close":"468.54","id":3549},{"Date":"1998-05-19","Open":"467.61","High":"471.26","Low":"467.61","Close":"470.86","Volume":"000","Adj Close":"470.86","id":3550},{"Date":"1998-05-18","Open":"472.44","High":"472.65","Low":"466.32","Close":"467.61","Volume":"000","Adj Close":"467.61","id":3551},{"Date":"1998-05-15","Open":"475.55","High":"476.48","Low":"472.43","Close":"472.44","Volume":"000","Adj Close":"472.44","id":3552},{"Date":"1998-05-14","Open":"477.48","High":"477.82","Low":"475.51","Close":"475.55","Volume":"000","Adj Close":"475.55","id":3553},{"Date":"1998-05-13","Open":"476.13","High":"477.76","Low":"476.13","Close":"477.48","Volume":"000","Adj Close":"477.48","id":3554},{"Date":"1998-05-12","Open":"476.90","High":"477.36","Low":"474.21","Close":"476.13","Volume":"000","Adj Close":"476.13","id":3555},{"Date":"1998-05-11","Open":"479.51","High":"481.69","Low":"476.90","Close":"476.90","Volume":"000","Adj Close":"476.90","id":3556},{"Date":"1998-05-08","Open":"475.96","High":"479.91","Low":"475.96","Close":"479.51","Volume":"000","Adj Close":"479.51","id":3557},{"Date":"1998-05-07","Open":"479.38","High":"479.97","Low":"475.80","Close":"475.96","Volume":"000","Adj Close":"475.96","id":3558},{"Date":"1998-05-06","Open":"481.74","High":"483.26","Low":"479.35","Close":"479.37","Volume":"000","Adj Close":"479.37","id":3559},{"Date":"1998-05-05","Open":"485.46","High":"485.46","Low":"480.91","Close":"481.74","Volume":"000","Adj Close":"481.74","id":3560},{"Date":"1998-05-04","Open":"484.94","High":"487.54","Low":"484.94","Close":"485.46","Volume":"000","Adj Close":"485.46","id":3561},{"Date":"1998-05-01","Open":"482.89","High":"485.05","Low":"482.87","Close":"484.94","Volume":"000","Adj Close":"484.94","id":3562},{"Date":"1998-04-30","Open":"476.98","High":"483.47","Low":"476.98","Close":"482.89","Volume":"000","Adj Close":"482.89","id":3563},{"Date":"1998-04-29","Open":"472.54","High":"477.40","Low":"472.54","Close":"476.98","Volume":"000","Adj Close":"476.98","id":3564},{"Date":"1998-04-28","Open":"468.50","High":"474.45","Low":"468.50","Close":"472.54","Volume":"000","Adj Close":"472.54","id":3565},{"Date":"1998-04-27","Open":"480.32","High":"480.32","Low":"466.03","Close":"468.50","Volume":"000","Adj Close":"468.50","id":3566},{"Date":"1998-04-24","Open":"484.95","High":"486.22","Low":"479.38","Close":"480.32","Volume":"000","Adj Close":"480.32","id":3567},{"Date":"1998-04-23","Open":"491.14","High":"491.38","Low":"484.57","Close":"484.95","Volume":"000","Adj Close":"484.95","id":3568},{"Date":"1998-04-22","Open":"491.41","High":"492.28","Low":"490.58","Close":"491.14","Volume":"000","Adj Close":"491.14","id":3569},{"Date":"1998-04-21","Open":"488.81","High":"491.41","Low":"488.80","Close":"491.41","Volume":"000","Adj Close":"491.41","id":3570},{"Date":"1998-04-20","Open":"487.01","High":"489.29","Low":"487.01","Close":"488.81","Volume":"000","Adj Close":"488.81","id":3571},{"Date":"1998-04-17","Open":"484.41","High":"487.01","Low":"483.12","Close":"487.01","Volume":"000","Adj Close":"487.01","id":3572},{"Date":"1998-04-16","Open":"487.12","High":"487.16","Low":"484.27","Close":"484.41","Volume":"000","Adj Close":"484.41","id":3573},{"Date":"1998-04-15","Open":"484.81","High":"487.12","Low":"484.81","Close":"487.12","Volume":"000","Adj Close":"487.12","id":3574},{"Date":"1998-04-14","Open":"479.56","High":"484.85","Low":"479.56","Close":"484.85","Volume":"000","Adj Close":"484.85","id":3575},{"Date":"1998-04-13","Open":"480.06","High":"480.65","Low":"477.46","Close":"479.56","Volume":"000","Adj Close":"479.56","id":3576},{"Date":"1998-04-09","Open":"475.33","High":"480.05","Low":"475.33","Close":"480.04","Volume":"000","Adj Close":"480.04","id":3577},{"Date":"1998-04-08","Open":"475.15","High":"477.61","Low":"474.59","Close":"475.33","Volume":"000","Adj Close":"475.33","id":3578},{"Date":"1998-04-07","Open":"481.88","High":"481.88","Low":"472.96","Close":"475.15","Volume":"000","Adj Close":"475.15","id":3579},{"Date":"1998-04-06","Open":"485.79","High":"487.32","Low":"481.85","Close":"481.88","Volume":"000","Adj Close":"481.88","id":3580},{"Date":"1998-04-03","Open":"486.43","High":"487.36","Low":"485.79","Close":"485.79","Volume":"000","Adj Close":"485.79","id":3581},{"Date":"1998-04-02","Open":"484.94","High":"486.91","Low":"484.94","Close":"486.43","Volume":"000","Adj Close":"486.43","id":3582},{"Date":"1998-04-01","Open":"480.68","High":"484.96","Low":"480.44","Close":"484.93","Volume":"000","Adj Close":"484.93","id":3583},{"Date":"1998-03-31","Open":"476.27","High":"480.68","Low":"476.22","Close":"480.68","Volume":"000","Adj Close":"480.68","id":3584},{"Date":"1998-03-30","Open":"477.14","High":"477.14","Low":"475.85","Close":"476.22","Volume":"000","Adj Close":"476.22","id":3585},{"Date":"1998-03-27","Open":"477.81","High":"479.21","Low":"476.57","Close":"477.15","Volume":"000","Adj Close":"477.15","id":3586},{"Date":"1998-03-26","Open":"477.15","High":"477.81","Low":"475.78","Close":"477.81","Volume":"000","Adj Close":"477.81","id":3587},{"Date":"1998-03-25","Open":"476.25","High":"479.28","Low":"475.81","Close":"477.14","Volume":"000","Adj Close":"477.14","id":3588},{"Date":"1998-03-24","Open":"473.96","High":"476.55","Low":"473.96","Close":"476.26","Volume":"000","Adj Close":"476.26","id":3589},{"Date":"1998-03-23","Open":"474.25","High":"475.06","Low":"473.60","Close":"473.96","Volume":"000","Adj Close":"473.96","id":3590},{"Date":"1998-03-20","Open":"474.30","High":"475.35","Low":"473.55","Close":"474.25","Volume":"000","Adj Close":"474.25","id":3591},{"Date":"1998-03-19","Open":"472.18","High":"474.31","Low":"472.18","Close":"474.30","Volume":"000","Adj Close":"474.30","id":3592},{"Date":"1998-03-18","Open":"471.11","High":"472.19","Low":"470.00","Close":"472.18","Volume":"000","Adj Close":"472.18","id":3593},{"Date":"1998-03-17","Open":"471.75","High":"472.22","Low":"470.16","Close":"471.11","Volume":"000","Adj Close":"471.11","id":3594},{"Date":"1998-03-16","Open":"468.78","High":"471.89","Low":"468.78","Close":"471.76","Volume":"000","Adj Close":"471.76","id":3595},{"Date":"1998-03-13","Open":"467.77","High":"469.76","Low":"467.77","Close":"468.77","Volume":"000","Adj Close":"468.77","id":3596},{"Date":"1998-03-12","Open":"467.12","High":"467.87","Low":"465.91","Close":"467.77","Volume":"000","Adj Close":"467.77","id":3597},{"Date":"1998-03-11","Open":"464.62","High":"467.81","Low":"464.62","Close":"467.12","Volume":"000","Adj Close":"467.12","id":3598},{"Date":"1998-03-10","Open":"461.12","High":"464.64","Low":"461.12","Close":"464.62","Volume":"000","Adj Close":"464.62","id":3599},{"Date":"1998-03-09","Open":"463.72","High":"463.72","Low":"460.98","Close":"461.12","Volume":"000","Adj Close":"461.12","id":3600},{"Date":"1998-03-06","Open":"456.82","High":"464.01","Low":"456.82","Close":"463.72","Volume":"000","Adj Close":"463.72","id":3601},{"Date":"1998-03-05","Open":"462.13","High":"462.13","Low":"456.08","Close":"456.82","Volume":"000","Adj Close":"456.82","id":3602},{"Date":"1998-03-04","Open":"462.42","High":"462.42","Low":"460.53","Close":"462.13","Volume":"000","Adj Close":"462.13","id":3603},{"Date":"1998-03-03","Open":"461.54","High":"462.42","Low":"459.48","Close":"462.42","Volume":"000","Adj Close":"462.42","id":3604},{"Date":"1998-03-02","Open":"461.83","High":"463.71","Low":"461.08","Close":"461.54","Volume":"000","Adj Close":"461.54","id":3605},{"Date":"1998-02-27","Open":"461.53","High":"462.42","Low":"461.10","Close":"461.83","Volume":"000","Adj Close":"461.83","id":3606},{"Date":"1998-02-26","Open":"458.44","High":"461.57","Low":"458.28","Close":"461.54","Volume":"000","Adj Close":"461.54","id":3607},{"Date":"1998-02-25","Open":"454.30","High":"458.49","Low":"454.30","Close":"458.49","Volume":"000","Adj Close":"458.49","id":3608},{"Date":"1998-02-24","Open":"456.29","High":"456.30","Low":"453.56","Close":"454.30","Volume":"000","Adj Close":"454.30","id":3609},{"Date":"1998-02-23","Open":"453.99","High":"456.29","Low":"453.67","Close":"456.29","Volume":"000","Adj Close":"456.29","id":3610},{"Date":"1998-02-20","Open":"454.24","High":"454.24","Low":"451.82","Close":"453.99","Volume":"000","Adj Close":"453.99","id":3611},{"Date":"1998-02-19","Open":"454.69","High":"455.10","Low":"453.57","Close":"454.21","Volume":"000","Adj Close":"454.21","id":3612},{"Date":"1998-02-18","Open":"453.19","High":"454.69","Low":"452.71","Close":"454.69","Volume":"000","Adj Close":"454.69","id":3613},{"Date":"1998-02-17","Open":"454.29","High":"455.94","Low":"452.88","Close":"453.19","Volume":"000","Adj Close":"453.19","id":3614},{"Date":"1998-02-13","Open":"452.40","High":"454.29","Low":"451.94","Close":"454.29","Volume":"000","Adj Close":"454.29","id":3615},{"Date":"1998-02-12","Open":"452.02","High":"452.40","Low":"449.40","Close":"452.40","Volume":"000","Adj Close":"452.40","id":3616},{"Date":"1998-02-11","Open":"451.19","High":"452.88","Low":"451.19","Close":"452.02","Volume":"000","Adj Close":"452.02","id":3617},{"Date":"1998-02-10","Open":"447.28","High":"451.84","Low":"447.28","Close":"451.19","Volume":"000","Adj Close":"451.19","id":3618},{"Date":"1998-02-09","Open":"445.50","High":"447.31","Low":"445.50","Close":"447.28","Volume":"000","Adj Close":"447.28","id":3619},{"Date":"1998-02-06","Open":"444.06","High":"445.65","Low":"444.06","Close":"445.50","Volume":"000","Adj Close":"445.50","id":3620},{"Date":"1998-02-05","Open":"441.84","High":"445.78","Low":"441.84","Close":"444.06","Volume":"000","Adj Close":"444.06","id":3621},{"Date":"1998-02-04","Open":"437.79","High":"441.84","Low":"436.84","Close":"441.84","Volume":"000","Adj Close":"441.84","id":3622},{"Date":"1998-02-03","Open":"434.42","High":"437.80","Low":"434.23","Close":"437.80","Volume":"000","Adj Close":"437.80","id":3623},{"Date":"1998-02-02","Open":"430.05","High":"434.59","Low":"430.05","Close":"434.42","Volume":"000","Adj Close":"434.42","id":3624},{"Date":"1998-01-30","Open":"431.99","High":"432.10","Low":"429.15","Close":"430.05","Volume":"000","Adj Close":"430.05","id":3625},{"Date":"1998-01-29","Open":"428.60","High":"432.09","Low":"428.50","Close":"431.99","Volume":"000","Adj Close":"431.99","id":3626},{"Date":"1998-01-28","Open":"422.53","High":"428.65","Low":"422.53","Close":"428.60","Volume":"000","Adj Close":"428.60","id":3627},{"Date":"1998-01-27","Open":"421.01","High":"422.70","Low":"420.82","Close":"422.53","Volume":"000","Adj Close":"422.53","id":3628},{"Date":"1998-01-26","Open":"424.81","High":"425.54","Low":"420.54","Close":"421.01","Volume":"000","Adj Close":"421.01","id":3629},{"Date":"1998-01-23","Open":"426.20","High":"427.77","Low":"424.29","Close":"424.81","Volume":"000","Adj Close":"424.81","id":3630},{"Date":"1998-01-22","Open":"429.89","High":"429.89","Low":"425.74","Close":"426.20","Volume":"000","Adj Close":"426.20","id":3631},{"Date":"1998-01-21","Open":"431.10","High":"431.10","Low":"427.83","Close":"429.89","Volume":"000","Adj Close":"429.89","id":3632},{"Date":"1998-01-20","Open":"426.25","High":"431.32","Low":"426.25","Close":"431.31","Volume":"000","Adj Close":"431.31","id":3633},{"Date":"1998-01-16","Open":"421.75","High":"426.70","Low":"421.75","Close":"426.25","Volume":"000","Adj Close":"426.25","id":3634},{"Date":"1998-01-15","Open":"421.92","High":"422.64","Low":"421.38","Close":"421.75","Volume":"000","Adj Close":"421.75","id":3635},{"Date":"1998-01-14","Open":"418.44","High":"421.93","Low":"418.44","Close":"421.93","Volume":"000","Adj Close":"421.93","id":3636},{"Date":"1998-01-13","Open":"410.88","High":"418.46","Low":"410.88","Close":"418.44","Volume":"000","Adj Close":"418.44","id":3637},{"Date":"1998-01-12","Open":"412.95","High":"412.95","Low":"404.86","Close":"410.88","Volume":"000","Adj Close":"410.88","id":3638},{"Date":"1998-01-09","Open":"425.71","High":"425.81","Low":"412.07","Close":"412.95","Volume":"000","Adj Close":"412.95","id":3639},{"Date":"1998-01-08","Open":"429.76","High":"429.76","Low":"425.59","Close":"425.71","Volume":"000","Adj Close":"425.71","id":3640},{"Date":"1998-01-07","Open":"433.10","High":"433.10","Low":"427.02","Close":"429.79","Volume":"000","Adj Close":"429.79","id":3641},{"Date":"1998-01-06","Open":"437.06","High":"437.06","Low":"432.40","Close":"433.10","Volume":"000","Adj Close":"433.10","id":3642},{"Date":"1998-01-05","Open":"436.52","High":"438.17","Low":"435.76","Close":"437.06","Volume":"000","Adj Close":"437.06","id":3643},{"Date":"1998-01-02","Open":"437.02","High":"437.56","Low":"434.25","Close":"436.52","Volume":"000","Adj Close":"436.52","id":3644},{"Date":"1997-12-31","Open":"434.01","High":"438.62","Low":"433.84","Close":"437.02","Volume":"000","Adj Close":"437.02","id":3645},{"Date":"1997-12-30","Open":"426.67","High":"434.01","Low":"426.67","Close":"434.01","Volume":"000","Adj Close":"434.01","id":3646},{"Date":"1997-12-29","Open":"421.49","High":"426.67","Low":"421.49","Close":"426.67","Volume":"000","Adj Close":"426.67","id":3647},{"Date":"1997-12-26","Open":"421.04","High":"421.49","Low":"420.50","Close":"421.49","Volume":"000","Adj Close":"421.49","id":3648},{"Date":"1997-12-24","Open":"422.03","High":"422.55","Low":"420.36","Close":"421.04","Volume":"000","Adj Close":"421.04","id":3649},{"Date":"1997-12-23","Open":"422.88","High":"423.59","Low":"421.89","Close":"422.03","Volume":"000","Adj Close":"422.03","id":3650},{"Date":"1997-12-22","Open":"420.03","High":"423.75","Low":"420.03","Close":"422.88","Volume":"000","Adj Close":"422.88","id":3651},{"Date":"1997-12-19","Open":"420.35","High":"420.35","Low":"412.68","Close":"420.03","Volume":"000","Adj Close":"420.03","id":3652},{"Date":"1997-12-18","Open":"426.44","High":"426.74","Low":"420.11","Close":"420.35","Volume":"000","Adj Close":"420.35","id":3653},{"Date":"1997-12-17","Open":"425.34","High":"427.17","Low":"425.34","Close":"426.44","Volume":"000","Adj Close":"426.44","id":3654},{"Date":"1997-12-16","Open":"420.76","High":"425.37","Low":"420.76","Close":"425.34","Volume":"000","Adj Close":"425.34","id":3655},{"Date":"1997-12-15","Open":"422.63","High":"423.51","Low":"418.85","Close":"420.76","Volume":"000","Adj Close":"420.76","id":3656},{"Date":"1997-12-12","Open":"424.70","High":"426.73","Low":"421.47","Close":"422.63","Volume":"000","Adj Close":"422.63","id":3657},{"Date":"1997-12-11","Open":"432.80","High":"432.80","Low":"422.48","Close":"424.70","Volume":"000","Adj Close":"424.70","id":3658},{"Date":"1997-12-10","Open":"438.16","High":"438.16","Low":"431.17","Close":"432.81","Volume":"000","Adj Close":"432.81","id":3659},{"Date":"1997-12-09","Open":"442.03","High":"442.03","Low":"438.06","Close":"438.16","Volume":"000","Adj Close":"438.16","id":3660},{"Date":"1997-12-08","Open":"438.06","High":"442.03","Low":"438.06","Close":"442.03","Volume":"000","Adj Close":"442.03","id":3661},{"Date":"1997-12-05","Open":"434.91","High":"438.06","Low":"432.95","Close":"438.06","Volume":"000","Adj Close":"438.06","id":3662},{"Date":"1997-12-04","Open":"433.81","High":"436.14","Low":"433.81","Close":"434.91","Volume":"000","Adj Close":"434.91","id":3663},{"Date":"1997-12-03","Open":"432.48","High":"433.81","Low":"430.38","Close":"433.81","Volume":"000","Adj Close":"433.81","id":3664},{"Date":"1997-12-02","Open":"434.16","High":"434.16","Low":"432.11","Close":"432.48","Volume":"000","Adj Close":"432.48","id":3665},{"Date":"1997-12-01","Open":"429.92","High":"434.16","Low":"429.92","Close":"434.16","Volume":"000","Adj Close":"434.16","id":3666},{"Date":"1997-11-28","Open":"428.16","High":"430.83","Low":"428.16","Close":"429.92","Volume":"000","Adj Close":"429.92","id":3667},{"Date":"1997-11-26","Open":"426.91","High":"428.42","Low":"426.91","Close":"428.16","Volume":"000","Adj Close":"428.16","id":3668},{"Date":"1997-11-25","Open":"428.68","High":"429.04","Low":"425.44","Close":"426.91","Volume":"000","Adj Close":"426.91","id":3669},{"Date":"1997-11-24","Open":"435.05","High":"435.05","Low":"426.82","Close":"427.83","Volume":"000","Adj Close":"427.83","id":3670},{"Date":"1997-11-21","Open":"435.70","High":"437.88","Low":"434.55","Close":"435.05","Volume":"000","Adj Close":"435.05","id":3671},{"Date":"1997-11-20","Open":"430.69","High":"436.21","Low":"430.69","Close":"435.70","Volume":"000","Adj Close":"435.70","id":3672},{"Date":"1997-11-19","Open":"432.13","High":"432.13","Low":"430.08","Close":"430.69","Volume":"000","Adj Close":"430.69","id":3673},{"Date":"1997-11-18","Open":"435.65","High":"435.95","Low":"432.03","Close":"432.13","Volume":"000","Adj Close":"432.13","id":3674},{"Date":"1997-11-17","Open":"428.41","High":"436.21","Low":"428.41","Close":"435.65","Volume":"000","Adj Close":"435.65","id":3675},{"Date":"1997-11-14","Open":"423.39","High":"428.46","Low":"423.39","Close":"428.41","Volume":"000","Adj Close":"428.41","id":3676},{"Date":"1997-11-13","Open":"423.44","High":"425.99","Low":"418.83","Close":"423.39","Volume":"000","Adj Close":"423.39","id":3677},{"Date":"1997-11-12","Open":"433.43","High":"433.43","Low":"423.21","Close":"423.44","Volume":"000","Adj Close":"423.44","id":3678},{"Date":"1997-11-11","Open":"435.40","High":"435.87","Low":"432.47","Close":"433.43","Volume":"000","Adj Close":"433.43","id":3679},{"Date":"1997-11-10","Open":"435.22","High":"438.03","Low":"434.83","Close":"435.40","Volume":"000","Adj Close":"435.40","id":3680},{"Date":"1997-11-07","Open":"442.83","High":"442.83","Low":"433.16","Close":"435.22","Volume":"000","Adj Close":"435.22","id":3681},{"Date":"1997-11-06","Open":"444.76","High":"444.82","Low":"442.69","Close":"442.83","Volume":"000","Adj Close":"442.83","id":3682},{"Date":"1997-11-05","Open":"442.31","High":"444.93","Low":"442.31","Close":"444.76","Volume":"000","Adj Close":"444.76","id":3683},{"Date":"1997-11-04","Open":"440.98","High":"442.31","Low":"439.69","Close":"442.31","Volume":"000","Adj Close":"442.31","id":3684},{"Date":"1997-11-03","Open":"433.26","High":"440.98","Low":"433.26","Close":"440.98","Volume":"000","Adj Close":"440.98","id":3685},{"Date":"1997-10-31","Open":"428.66","High":"433.26","Low":"428.66","Close":"433.26","Volume":"000","Adj Close":"433.26","id":3686},{"Date":"1997-10-30","Open":"434.87","High":"434.87","Low":"427.73","Close":"428.66","Volume":"000","Adj Close":"428.66","id":3687},{"Date":"1997-10-29","Open":"429.89","High":"437.79","Low":"429.89","Close":"434.87","Volume":"000","Adj Close":"434.87","id":3688},{"Date":"1997-10-28","Open":"420.13","High":"429.90","Low":"405.37","Close":"429.89","Volume":"000","Adj Close":"429.89","id":3689},{"Date":"1997-10-27","Open":"447.53","High":"447.53","Low":"419.88","Close":"420.13","Volume":"000","Adj Close":"420.13","id":3690},{"Date":"1997-10-24","Open":"449.36","High":"453.43","Low":"447.02","Close":"447.53","Volume":"000","Adj Close":"447.53","id":3691},{"Date":"1997-10-23","Open":"458.25","High":"458.25","Low":"448.01","Close":"449.36","Volume":"000","Adj Close":"449.36","id":3692},{"Date":"1997-10-22","Open":"458.93","High":"459.31","Low":"457.27","Close":"458.25","Volume":"000","Adj Close":"458.25","id":3693},{"Date":"1997-10-21","Open":"453.85","High":"458.95","Low":"453.85","Close":"458.93","Volume":"000","Adj Close":"458.93","id":3694},{"Date":"1997-10-20","Open":"449.29","High":"453.85","Low":"448.75","Close":"453.85","Volume":"000","Adj Close":"453.85","id":3695},{"Date":"1997-10-17","Open":"457.16","High":"457.16","Low":"443.96","Close":"449.29","Volume":"000","Adj Close":"449.29","id":3696},{"Date":"1997-10-16","Open":"462.74","High":"463.85","Low":"456.39","Close":"457.16","Volume":"000","Adj Close":"457.16","id":3697},{"Date":"1997-10-15","Open":"463.97","High":"463.98","Low":"461.60","Close":"462.74","Volume":"000","Adj Close":"462.74","id":3698},{"Date":"1997-10-14","Open":"465.21","High":"466.19","Low":"462.52","Close":"463.97","Volume":"000","Adj Close":"463.97","id":3699},{"Date":"1997-10-13","Open":"465.03","High":"466.21","Low":"464.96","Close":"465.21","Volume":"000","Adj Close":"465.21","id":3700},{"Date":"1997-10-10","Open":"464.55","High":"465.03","Low":"462.71","Close":"465.03","Volume":"000","Adj Close":"465.03","id":3701},{"Date":"1997-10-09","Open":"463.66","High":"464.55","Low":"460.73","Close":"464.55","Volume":"000","Adj Close":"464.55","id":3702},{"Date":"1997-10-08","Open":"463.78","High":"464.60","Low":"461.85","Close":"463.66","Volume":"000","Adj Close":"463.66","id":3703},{"Date":"1997-10-07","Open":"461.70","High":"463.82","Low":"461.70","Close":"463.78","Volume":"000","Adj Close":"463.78","id":3704},{"Date":"1997-10-06","Open":"459.52","High":"461.87","Low":"459.52","Close":"461.70","Volume":"000","Adj Close":"461.70","id":3705},{"Date":"1997-10-03","Open":"456.94","High":"461.31","Low":"456.94","Close":"459.52","Volume":"000","Adj Close":"459.52","id":3706},{"Date":"1997-10-02","Open":"454.69","High":"456.97","Low":"454.69","Close":"456.94","Volume":"000","Adj Close":"456.94","id":3707},{"Date":"1997-10-01","Open":"454.42","High":"455.29","Low":"453.99","Close":"454.69","Volume":"000","Adj Close":"454.69","id":3708},{"Date":"1997-09-30","Open":"451.31","High":"453.82","Low":"450.86","Close":"453.82","Volume":"000","Adj Close":"453.82","id":3709},{"Date":"1997-09-29","Open":"448.88","High":"451.33","Low":"448.54","Close":"451.31","Volume":"000","Adj Close":"451.31","id":3710},{"Date":"1997-09-26","Open":"447.92","High":"449.24","Low":"447.89","Close":"448.88","Volume":"000","Adj Close":"448.88","id":3711},{"Date":"1997-09-25","Open":"448.58","High":"448.84","Low":"447.46","Close":"447.92","Volume":"000","Adj Close":"447.92","id":3712},{"Date":"1997-09-24","Open":"449.42","High":"450.33","Low":"448.43","Close":"448.58","Volume":"000","Adj Close":"448.58","id":3713},{"Date":"1997-09-23","Open":"448.98","High":"449.42","Low":"446.94","Close":"449.42","Volume":"000","Adj Close":"449.42","id":3714},{"Date":"1997-09-22","Open":"447.17","High":"449.76","Low":"447.17","Close":"448.98","Volume":"000","Adj Close":"448.98","id":3715},{"Date":"1997-09-19","Open":"446.50","High":"447.35","Low":"443.88","Close":"447.17","Volume":"000","Adj Close":"447.17","id":3716},{"Date":"1997-09-18","Open":"446.15","High":"447.78","Low":"446.14","Close":"446.50","Volume":"000","Adj Close":"446.50","id":3717},{"Date":"1997-09-17","Open":"445.18","High":"446.93","Low":"445.18","Close":"446.15","Volume":"000","Adj Close":"446.15","id":3718},{"Date":"1997-09-16","Open":"440.17","High":"445.20","Low":"440.17","Close":"445.18","Volume":"000","Adj Close":"445.18","id":3719},{"Date":"1997-09-15","Open":"440.09","High":"441.33","Low":"440.02","Close":"440.17","Volume":"000","Adj Close":"440.17","id":3720},{"Date":"1997-09-12","Open":"435.93","High":"440.09","Low":"435.90","Close":"440.09","Volume":"000","Adj Close":"440.09","id":3721},{"Date":"1997-09-11","Open":"436.90","High":"436.91","Low":"433.69","Close":"435.93","Volume":"000","Adj Close":"435.93","id":3722},{"Date":"1997-09-10","Open":"437.75","High":"438.19","Low":"436.65","Close":"436.90","Volume":"000","Adj Close":"436.90","id":3723},{"Date":"1997-09-09","Open":"435.99","High":"438.30","Low":"435.48","Close":"437.75","Volume":"000","Adj Close":"437.75","id":3724},{"Date":"1997-09-08","Open":"433.04","High":"435.99","Low":"433.02","Close":"435.99","Volume":"000","Adj Close":"435.99","id":3725},{"Date":"1997-09-05","Open":"429.71","High":"433.04","Low":"429.71","Close":"433.04","Volume":"000","Adj Close":"433.04","id":3726},{"Date":"1997-09-04","Open":"428.79","High":"430.19","Low":"428.54","Close":"429.71","Volume":"000","Adj Close":"429.71","id":3727},{"Date":"1997-09-03","Open":"428.05","High":"429.51","Low":"427.94","Close":"428.79","Volume":"000","Adj Close":"428.79","id":3728},{"Date":"1997-09-02","Open":"423.43","High":"428.06","Low":"423.43","Close":"428.05","Volume":"000","Adj Close":"428.05","id":3729},{"Date":"1997-08-29","Open":"421.59","High":"423.82","Low":"420.76","Close":"423.43","Volume":"000","Adj Close":"423.43","id":3730},{"Date":"1997-08-28","Open":"420.84","High":"422.51","Low":"418.50","Close":"421.59","Volume":"000","Adj Close":"421.59","id":3731},{"Date":"1997-08-27","Open":"418.31","High":"420.86","Low":"418.31","Close":"420.84","Volume":"000","Adj Close":"420.84","id":3732},{"Date":"1997-08-26","Open":"418.09","High":"419.00","Low":"417.22","Close":"418.31","Volume":"000","Adj Close":"418.31","id":3733},{"Date":"1997-08-25","Open":"415.73","High":"418.51","Low":"415.73","Close":"418.09","Volume":"000","Adj Close":"418.09","id":3734},{"Date":"1997-08-22","Open":"417.04","High":"417.04","Low":"411.97","Close":"415.73","Volume":"000","Adj Close":"415.73","id":3735},{"Date":"1997-08-21","Open":"419.07","High":"419.29","Low":"416.83","Close":"417.04","Volume":"000","Adj Close":"417.04","id":3736},{"Date":"1997-08-20","Open":"413.79","High":"419.07","Low":"413.79","Close":"419.07","Volume":"000","Adj Close":"419.07","id":3737},{"Date":"1997-08-19","Open":"408.73","High":"413.79","Low":"408.73","Close":"413.79","Volume":"000","Adj Close":"413.79","id":3738},{"Date":"1997-08-18","Open":"408.58","High":"408.95","Low":"406.17","Close":"408.73","Volume":"000","Adj Close":"408.73","id":3739},{"Date":"1997-08-15","Open":"411.87","High":"411.88","Low":"408.58","Close":"408.58","Volume":"000","Adj Close":"408.58","id":3740},{"Date":"1997-08-14","Open":"411.64","High":"412.69","Low":"411.07","Close":"411.87","Volume":"000","Adj Close":"411.87","id":3741},{"Date":"1997-08-13","Open":"411.42","High":"414.22","Low":"410.79","Close":"411.64","Volume":"000","Adj Close":"411.64","id":3742},{"Date":"1997-08-12","Open":"412.65","High":"414.94","Low":"411.22","Close":"411.42","Volume":"000","Adj Close":"411.42","id":3743},{"Date":"1997-08-11","Open":"414.19","High":"414.74","Low":"410.95","Close":"412.64","Volume":"000","Adj Close":"412.64","id":3744},{"Date":"1997-08-08","Open":"420.12","High":"420.12","Low":"411.59","Close":"414.19","Volume":"000","Adj Close":"414.19","id":3745},{"Date":"1997-08-07","Open":"420.73","High":"421.75","Low":"419.77","Close":"420.12","Volume":"000","Adj Close":"420.12","id":3746},{"Date":"1997-08-06","Open":"418.32","High":"420.73","Low":"418.25","Close":"420.73","Volume":"000","Adj Close":"420.73","id":3747},{"Date":"1997-08-05","Open":"415.63","High":"418.32","Low":"415.61","Close":"418.32","Volume":"000","Adj Close":"418.32","id":3748},{"Date":"1997-08-04","Open":"414.21","High":"415.64","Low":"413.15","Close":"415.63","Volume":"000","Adj Close":"415.63","id":3749},{"Date":"1997-08-01","Open":"414.48","High":"414.78","Low":"411.88","Close":"414.21","Volume":"000","Adj Close":"414.21","id":3750},{"Date":"1997-07-31","Open":"413.44","High":"414.64","Low":"413.14","Close":"414.48","Volume":"000","Adj Close":"414.48","id":3751},{"Date":"1997-07-30","Open":"409.87","High":"413.44","Low":"409.87","Close":"413.44","Volume":"000","Adj Close":"413.44","id":3752},{"Date":"1997-07-29","Open":"408.68","High":"409.88","Low":"408.18","Close":"409.88","Volume":"000","Adj Close":"409.88","id":3753},{"Date":"1997-07-28","Open":"408.54","High":"409.43","Low":"408.54","Close":"408.68","Volume":"000","Adj Close":"408.68","id":3754},{"Date":"1997-07-25","Open":"408.19","High":"409.10","Low":"408.19","Close":"408.54","Volume":"000","Adj Close":"408.54","id":3755},{"Date":"1997-07-24","Open":"407.65","High":"408.19","Low":"406.00","Close":"408.19","Volume":"000","Adj Close":"408.19","id":3756},{"Date":"1997-07-23","Open":"406.16","High":"408.01","Low":"406.16","Close":"407.64","Volume":"000","Adj Close":"407.64","id":3757},{"Date":"1997-07-22","Open":"403.44","High":"406.26","Low":"403.44","Close":"406.16","Volume":"000","Adj Close":"406.16","id":3758},{"Date":"1997-07-21","Open":"404.11","High":"404.25","Low":"403.14","Close":"403.44","Volume":"000","Adj Close":"403.44","id":3759},{"Date":"1997-07-18","Open":"408.11","High":"408.11","Low":"403.91","Close":"405.89","Volume":"000","Adj Close":"405.89","id":3760},{"Date":"1997-07-17","Open":"410.22","High":"410.26","Low":"407.75","Close":"408.11","Volume":"000","Adj Close":"408.11","id":3761},{"Date":"1997-07-16","Open":"406.39","High":"410.23","Low":"406.39","Close":"410.22","Volume":"000","Adj Close":"410.22","id":3762},{"Date":"1997-07-15","Open":"403.85","High":"406.41","Low":"403.85","Close":"406.39","Volume":"000","Adj Close":"406.39","id":3763},{"Date":"1997-07-14","Open":"402.26","High":"404.26","Low":"402.23","Close":"403.85","Volume":"000","Adj Close":"403.85","id":3764},{"Date":"1997-07-11","Open":"399.15","High":"402.27","Low":"399.15","Close":"402.26","Volume":"000","Adj Close":"402.26","id":3765},{"Date":"1997-07-10","Open":"397.40","High":"399.16","Low":"396.70","Close":"399.15","Volume":"000","Adj Close":"399.15","id":3766},{"Date":"1997-07-09","Open":"398.28","High":"399.05","Low":"396.84","Close":"397.40","Volume":"000","Adj Close":"397.40","id":3767},{"Date":"1997-07-08","Open":"396.26","High":"398.30","Low":"396.06","Close":"398.28","Volume":"000","Adj Close":"398.28","id":3768},{"Date":"1997-07-07","Open":"396.18","High":"396.89","Low":"395.48","Close":"396.26","Volume":"000","Adj Close":"396.26","id":3769},{"Date":"1997-07-03","Open":"394.72","High":"396.39","Low":"394.72","Close":"396.17","Volume":"000","Adj Close":"396.17","id":3770},{"Date":"1997-07-02","Open":"394.13","High":"394.80","Low":"393.95","Close":"394.72","Volume":"000","Adj Close":"394.72","id":3771},{"Date":"1997-07-01","Open":"396.37","High":"396.37","Low":"392.99","Close":"394.13","Volume":"000","Adj Close":"394.13","id":3772},{"Date":"1997-06-30","Open":"392.53","High":"396.99","Low":"391.95","Close":"396.37","Volume":"000","Adj Close":"396.37","id":3773},{"Date":"1997-06-27","Open":"390.27","High":"392.78","Low":"390.27","Close":"392.53","Volume":"000","Adj Close":"392.53","id":3774},{"Date":"1997-06-26","Open":"391.22","High":"391.60","Low":"389.97","Close":"390.27","Volume":"000","Adj Close":"390.27","id":3775},{"Date":"1997-06-25","Open":"393.30","High":"393.49","Low":"390.58","Close":"391.22","Volume":"000","Adj Close":"391.22","id":3776},{"Date":"1997-06-24","Open":"390.82","High":"393.32","Low":"390.82","Close":"393.30","Volume":"000","Adj Close":"393.30","id":3777},{"Date":"1997-06-23","Open":"393.60","High":"393.93","Low":"390.63","Close":"390.82","Volume":"000","Adj Close":"390.82","id":3778},{"Date":"1997-06-20","Open":"396.49","High":"396.49","Low":"392.63","Close":"393.60","Volume":"000","Adj Close":"393.60","id":3779},{"Date":"1997-06-19","Open":"392.46","High":"396.51","Low":"392.45","Close":"396.49","Volume":"000","Adj Close":"396.49","id":3780},{"Date":"1997-06-18","Open":"392.55","High":"392.55","Low":"391.21","Close":"392.46","Volume":"000","Adj Close":"392.46","id":3781},{"Date":"1997-06-17","Open":"392.20","High":"392.55","Low":"390.79","Close":"392.55","Volume":"000","Adj Close":"392.55","id":3782},{"Date":"1997-06-16","Open":"392.07","High":"392.20","Low":"391.37","Close":"392.20","Volume":"000","Adj Close":"392.20","id":3783},{"Date":"1997-06-13","Open":"389.54","High":"392.45","Low":"389.31","Close":"392.07","Volume":"000","Adj Close":"392.07","id":3784},{"Date":"1997-06-12","Open":"387.62","High":"389.54","Low":"387.62","Close":"389.54","Volume":"000","Adj Close":"389.54","id":3785},{"Date":"1997-06-11","Open":"387.31","High":"388.82","Low":"387.12","Close":"387.62","Volume":"000","Adj Close":"387.62","id":3786},{"Date":"1997-06-10","Open":"387.90","High":"388.25","Low":"386.75","Close":"387.31","Volume":"000","Adj Close":"387.31","id":3787},{"Date":"1997-06-09","Open":"387.14","High":"388.13","Low":"387.14","Close":"387.90","Volume":"000","Adj Close":"387.90","id":3788},{"Date":"1997-06-06","Open":"384.99","High":"387.22","Low":"384.72","Close":"387.14","Volume":"000","Adj Close":"387.14","id":3789},{"Date":"1997-06-05","Open":"382.67","High":"385.00","Low":"382.67","Close":"384.99","Volume":"000","Adj Close":"384.99","id":3790},{"Date":"1997-06-04","Open":"383.28","High":"383.35","Low":"381.84","Close":"382.67","Volume":"000","Adj Close":"382.67","id":3791},{"Date":"1997-06-03","Open":"383.52","High":"383.72","Low":"382.09","Close":"383.28","Volume":"000","Adj Close":"383.28","id":3792},{"Date":"1997-06-02","Open":"380.76","High":"383.54","Low":"380.59","Close":"383.52","Volume":"000","Adj Close":"383.52","id":3793},{"Date":"1997-05-30","Open":"378.43","High":"380.76","Low":"374.26","Close":"380.76","Volume":"000","Adj Close":"380.76","id":3794},{"Date":"1997-05-29","Open":"377.79","High":"378.52","Low":"377.60","Close":"378.43","Volume":"000","Adj Close":"378.43","id":3795},{"Date":"1997-05-28","Open":"376.74","High":"377.85","Low":"376.34","Close":"377.79","Volume":"000","Adj Close":"377.79","id":3796},{"Date":"1997-05-27","Open":"375.67","High":"376.74","Low":"374.83","Close":"376.74","Volume":"000","Adj Close":"376.74","id":3797},{"Date":"1997-05-23","Open":"371.46","High":"375.67","Low":"371.46","Close":"375.67","Volume":"000","Adj Close":"375.67","id":3798},{"Date":"1997-05-22","Open":"370.06","High":"371.67","Low":"370.06","Close":"371.46","Volume":"000","Adj Close":"371.46","id":3799},{"Date":"1997-05-21","Open":"368.20","High":"370.07","Low":"368.20","Close":"370.06","Volume":"000","Adj Close":"370.06","id":3800},{"Date":"1997-05-20","Open":"366.57","High":"368.20","Low":"365.15","Close":"368.20","Volume":"000","Adj Close":"368.20","id":3801},{"Date":"1997-05-19","Open":"365.28","High":"366.57","Low":"365.02","Close":"366.57","Volume":"000","Adj Close":"366.57","id":3802},{"Date":"1997-05-16","Open":"365.91","High":"367.06","Low":"364.84","Close":"365.28","Volume":"000","Adj Close":"365.28","id":3803},{"Date":"1997-05-15","Open":"364.48","High":"366.06","Low":"364.04","Close":"365.91","Volume":"000","Adj Close":"365.91","id":3804},{"Date":"1997-05-14","Open":"363.56","High":"365.22","Low":"363.56","Close":"364.48","Volume":"000","Adj Close":"364.48","id":3805},{"Date":"1997-05-13","Open":"363.76","High":"363.99","Low":"363.22","Close":"363.56","Volume":"000","Adj Close":"363.56","id":3806},{"Date":"1997-05-12","Open":"361.42","High":"363.76","Low":"361.42","Close":"363.76","Volume":"000","Adj Close":"363.76","id":3807},{"Date":"1997-05-09","Open":"360.10","High":"361.92","Low":"360.10","Close":"361.42","Volume":"000","Adj Close":"361.42","id":3808},{"Date":"1997-05-08","Open":"360.22","High":"361.34","Low":"358.58","Close":"360.10","Volume":"000","Adj Close":"360.10","id":3809},{"Date":"1997-05-07","Open":"361.73","High":"361.73","Low":"359.46","Close":"360.22","Volume":"000","Adj Close":"360.22","id":3810},{"Date":"1997-05-06","Open":"362.43","High":"363.53","Low":"361.18","Close":"361.73","Volume":"000","Adj Close":"361.73","id":3811},{"Date":"1997-05-05","Open":"353.98","High":"362.43","Low":"353.98","Close":"362.43","Volume":"000","Adj Close":"362.43","id":3812},{"Date":"1997-05-02","Open":"345.66","High":"354.01","Low":"345.66","Close":"353.98","Volume":"000","Adj Close":"353.98","id":3813},{"Date":"1997-05-01","Open":"343.00","High":"345.97","Low":"342.99","Close":"345.66","Volume":"000","Adj Close":"345.66","id":3814},{"Date":"1997-04-30","Open":"340.58","High":"343.48","Low":"339.76","Close":"343.00","Volume":"000","Adj Close":"343.00","id":3815},{"Date":"1997-04-29","Open":"336.10","High":"340.59","Low":"336.10","Close":"340.58","Volume":"000","Adj Close":"340.58","id":3816},{"Date":"1997-04-28","Open":"335.85","High":"336.52","Low":"335.37","Close":"336.10","Volume":"000","Adj Close":"336.10","id":3817},{"Date":"1997-04-25","Open":"338.52","High":"338.52","Low":"335.71","Close":"335.85","Volume":"000","Adj Close":"335.85","id":3818},{"Date":"1997-04-24","Open":"338.40","High":"340.08","Low":"338.24","Close":"338.52","Volume":"000","Adj Close":"338.52","id":3819},{"Date":"1997-04-23","Open":"338.09","High":"339.14","Low":"338.09","Close":"338.40","Volume":"000","Adj Close":"338.40","id":3820},{"Date":"1997-04-22","Open":"338.27","High":"338.35","Low":"336.53","Close":"338.09","Volume":"000","Adj Close":"338.09","id":3821},{"Date":"1997-04-21","Open":"341.74","High":"342.04","Low":"337.95","Close":"338.27","Volume":"000","Adj Close":"338.27","id":3822},{"Date":"1997-04-18","Open":"340.43","High":"341.75","Low":"340.43","Close":"341.74","Volume":"000","Adj Close":"341.74","id":3823},{"Date":"1997-04-17","Open":"340.24","High":"341.89","Low":"340.16","Close":"340.43","Volume":"000","Adj Close":"340.43","id":3824},{"Date":"1997-04-16","Open":"340.78","High":"340.78","Low":"339.72","Close":"340.24","Volume":"000","Adj Close":"340.24","id":3825},{"Date":"1997-04-15","Open":"338.61","High":"341.28","Low":"338.61","Close":"340.78","Volume":"000","Adj Close":"340.78","id":3826},{"Date":"1997-04-14","Open":"339.25","High":"339.25","Low":"336.39","Close":"338.61","Volume":"000","Adj Close":"338.61","id":3827},{"Date":"1997-04-11","Open":"345.16","High":"345.16","Low":"339.06","Close":"339.25","Volume":"000","Adj Close":"339.25","id":3828},{"Date":"1997-04-10","Open":"346.73","High":"346.82","Low":"345.01","Close":"345.16","Volume":"000","Adj Close":"345.16","id":3829},{"Date":"1997-04-09","Open":"345.97","High":"347.59","Low":"345.81","Close":"346.73","Volume":"000","Adj Close":"346.73","id":3830},{"Date":"1997-04-08","Open":"344.91","High":"345.97","Low":"344.59","Close":"345.97","Volume":"000","Adj Close":"345.97","id":3831},{"Date":"1997-04-07","Open":"340.84","High":"344.94","Low":"340.84","Close":"344.91","Volume":"000","Adj Close":"344.91","id":3832},{"Date":"1997-04-04","Open":"336.38","High":"340.86","Low":"335.18","Close":"340.84","Volume":"000","Adj Close":"340.84","id":3833},{"Date":"1997-04-03","Open":"337.80","High":"337.80","Low":"335.48","Close":"336.38","Volume":"000","Adj Close":"336.38","id":3834},{"Date":"1997-04-02","Open":"340.88","High":"340.90","Low":"337.54","Close":"337.79","Volume":"000","Adj Close":"337.79","id":3835},{"Date":"1997-04-01","Open":"342.57","High":"342.57","Low":"339.68","Close":"340.88","Volume":"000","Adj Close":"340.88","id":3836},{"Date":"1997-03-31","Open":"348.95","High":"348.97","Low":"342.49","Close":"342.56","Volume":"000","Adj Close":"342.56","id":3837},{"Date":"1997-03-27","Open":"352.31","High":"353.27","Low":"348.17","Close":"348.95","Volume":"000","Adj Close":"348.95","id":3838},{"Date":"1997-03-26","Open":"350.70","High":"352.37","Low":"350.70","Close":"352.31","Volume":"000","Adj Close":"352.31","id":3839},{"Date":"1997-03-25","Open":"349.48","High":"351.31","Low":"349.48","Close":"350.70","Volume":"000","Adj Close":"350.70","id":3840},{"Date":"1997-03-24","Open":"351.73","High":"351.97","Low":"348.73","Close":"349.48","Volume":"000","Adj Close":"349.48","id":3841},{"Date":"1997-03-21","Open":"352.31","High":"353.28","Low":"351.73","Close":"351.73","Volume":"000","Adj Close":"351.73","id":3842},{"Date":"1997-03-20","Open":"351.79","High":"353.27","Low":"350.56","Close":"352.31","Volume":"000","Adj Close":"352.31","id":3843},{"Date":"1997-03-19","Open":"354.93","High":"354.96","Low":"351.28","Close":"351.79","Volume":"000","Adj Close":"351.79","id":3844},{"Date":"1997-03-18","Open":"357.37","High":"357.75","Low":"354.53","Close":"354.93","Volume":"000","Adj Close":"354.93","id":3845},{"Date":"1997-03-17","Open":"361.04","High":"361.04","Low":"355.82","Close":"357.37","Volume":"000","Adj Close":"357.37","id":3846},{"Date":"1997-03-14","Open":"360.06","High":"361.93","Low":"359.98","Close":"361.04","Volume":"000","Adj Close":"361.04","id":3847},{"Date":"1997-03-13","Open":"364.40","High":"364.40","Low":"359.96","Close":"360.06","Volume":"000","Adj Close":"360.06","id":3848},{"Date":"1997-03-12","Open":"367.87","High":"367.87","Low":"364.00","Close":"364.40","Volume":"000","Adj Close":"364.40","id":3849},{"Date":"1997-03-11","Open":"367.09","High":"367.87","Low":"365.82","Close":"367.87","Volume":"000","Adj Close":"367.87","id":3850},{"Date":"1997-03-10","Open":"365.46","High":"367.10","Low":"365.46","Close":"367.09","Volume":"000","Adj Close":"367.09","id":3851},{"Date":"1997-03-07","Open":"363.80","High":"366.09","Low":"363.80","Close":"365.46","Volume":"000","Adj Close":"365.46","id":3852},{"Date":"1997-03-06","Open":"363.93","High":"364.95","Low":"363.48","Close":"363.80","Volume":"000","Adj Close":"363.80","id":3853},{"Date":"1997-03-05","Open":"361.91","High":"363.93","Low":"361.89","Close":"363.93","Volume":"000","Adj Close":"363.93","id":3854},{"Date":"1997-03-04","Open":"360.49","High":"362.87","Low":"360.49","Close":"361.91","Volume":"000","Adj Close":"361.91","id":3855},{"Date":"1997-03-03","Open":"360.05","High":"360.50","Low":"359.11","Close":"360.49","Volume":"000","Adj Close":"360.49","id":3856},{"Date":"1997-02-28","Open":"361.15","High":"361.21","Low":"358.41","Close":"360.05","Volume":"000","Adj Close":"360.05","id":3857},{"Date":"1997-02-27","Open":"363.85","High":"364.32","Low":"361.10","Close":"361.15","Volume":"000","Adj Close":"361.15","id":3858},{"Date":"1997-02-26","Open":"366.79","High":"366.99","Low":"363.06","Close":"363.85","Volume":"000","Adj Close":"363.85","id":3859},{"Date":"1997-02-25","Open":"366.45","High":"367.15","Low":"365.82","Close":"366.79","Volume":"000","Adj Close":"366.79","id":3860},{"Date":"1997-02-24","Open":"366.37","High":"366.69","Low":"365.41","Close":"366.45","Volume":"000","Adj Close":"366.45","id":3861},{"Date":"1997-02-21","Open":"367.56","High":"367.56","Low":"365.81","Close":"366.37","Volume":"000","Adj Close":"366.37","id":3862},{"Date":"1997-02-20","Open":"370.17","High":"370.24","Low":"367.25","Close":"367.56","Volume":"000","Adj Close":"367.56","id":3863},{"Date":"1997-02-19","Open":"370.05","High":"370.65","Low":"369.68","Close":"370.17","Volume":"000","Adj Close":"370.17","id":3864},{"Date":"1997-02-18","Open":"369.13","High":"370.08","Low":"368.72","Close":"370.05","Volume":"000","Adj Close":"370.05","id":3865},{"Date":"1997-02-14","Open":"368.18","High":"369.27","Low":"368.18","Close":"369.13","Volume":"000","Adj Close":"369.13","id":3866},{"Date":"1997-02-13","Open":"365.40","High":"368.21","Low":"365.40","Close":"368.18","Volume":"000","Adj Close":"368.18","id":3867},{"Date":"1997-02-12","Open":"362.75","High":"365.48","Low":"362.75","Close":"365.40","Volume":"000","Adj Close":"365.40","id":3868},{"Date":"1997-02-11","Open":"364.15","High":"364.96","Low":"362.10","Close":"362.75","Volume":"000","Adj Close":"362.75","id":3869},{"Date":"1997-02-10","Open":"366.75","High":"367.12","Low":"363.97","Close":"364.15","Volume":"000","Adj Close":"364.15","id":3870},{"Date":"1997-02-07","Open":"365.48","High":"367.54","Low":"365.46","Close":"366.75","Volume":"000","Adj Close":"366.75","id":3871},{"Date":"1997-02-06","Open":"365.49","High":"365.96","Low":"364.93","Close":"365.48","Volume":"000","Adj Close":"365.48","id":3872},{"Date":"1997-02-05","Open":"368.32","High":"368.59","Low":"364.76","Close":"365.49","Volume":"000","Adj Close":"365.49","id":3873},{"Date":"1997-02-04","Open":"369.71","High":"369.77","Low":"367.41","Close":"368.32","Volume":"000","Adj Close":"368.32","id":3874},{"Date":"1997-02-03","Open":"369.45","High":"369.94","Low":"368.98","Close":"369.53","Volume":"000","Adj Close":"369.53","id":3875},{"Date":"1997-01-31","Open":"368.29","High":"369.78","Low":"368.29","Close":"369.45","Volume":"000","Adj Close":"369.45","id":3876},{"Date":"1997-01-30","Open":"366.25","High":"368.30","Low":"366.25","Close":"368.29","Volume":"000","Adj Close":"368.29","id":3877},{"Date":"1997-01-29","Open":"366.47","High":"367.03","Low":"366.14","Close":"366.25","Volume":"000","Adj Close":"366.25","id":3878},{"Date":"1997-01-28","Open":"365.52","High":"368.41","Low":"365.52","Close":"366.47","Volume":"000","Adj Close":"366.47","id":3879},{"Date":"1997-01-27","Open":"368.14","High":"368.46","Low":"365.36","Close":"365.52","Volume":"000","Adj Close":"365.52","id":3880},{"Date":"1997-01-24","Open":"370.46","High":"370.49","Low":"367.11","Close":"368.14","Volume":"000","Adj Close":"368.14","id":3881},{"Date":"1997-01-23","Open":"370.65","High":"373.17","Low":"370.36","Close":"370.46","Volume":"000","Adj Close":"370.46","id":3882},{"Date":"1997-01-22","Open":"370.32","High":"370.66","Low":"369.60","Close":"370.65","Volume":"000","Adj Close":"370.65","id":3883},{"Date":"1997-01-21","Open":"369.35","High":"370.33","Low":"368.46","Close":"370.32","Volume":"000","Adj Close":"370.32","id":3884},{"Date":"1997-01-20","Open":"367.88","High":"369.35","Low":"367.85","Close":"369.35","Volume":"000","Adj Close":"369.35","id":3885},{"Date":"1997-01-17","Open":"366.92","High":"367.96","Low":"366.08","Close":"367.88","Volume":"000","Adj Close":"367.88","id":3886},{"Date":"1997-01-16","Open":"367.19","High":"368.38","Low":"366.92","Close":"366.92","Volume":"000","Adj Close":"366.92","id":3887},{"Date":"1997-01-15","Open":"367.52","High":"367.65","Low":"366.41","Close":"367.19","Volume":"000","Adj Close":"367.19","id":3888},{"Date":"1997-01-14","Open":"365.85","High":"367.52","Low":"365.85","Close":"367.52","Volume":"000","Adj Close":"367.52","id":3889},{"Date":"1997-01-13","Open":"366.09","High":"366.70","Low":"365.55","Close":"365.85","Volume":"000","Adj Close":"365.85","id":3890},{"Date":"1997-01-10","Open":"365.59","High":"366.09","Low":"362.26","Close":"366.09","Volume":"000","Adj Close":"366.09","id":3891},{"Date":"1997-01-09","Open":"364.17","High":"365.59","Low":"364.17","Close":"365.59","Volume":"000","Adj Close":"365.59","id":3892},{"Date":"1997-01-08","Open":"364.16","High":"365.24","Low":"363.97","Close":"364.17","Volume":"000","Adj Close":"364.17","id":3893},{"Date":"1997-01-07","Open":"362.31","High":"364.16","Low":"361.78","Close":"364.16","Volume":"000","Adj Close":"364.16","id":3894},{"Date":"1997-01-06","Open":"361.83","High":"363.62","Low":"361.83","Close":"362.31","Volume":"000","Adj Close":"362.31","id":3895},{"Date":"1997-01-03","Open":"358.96","High":"361.85","Low":"358.96","Close":"361.85","Volume":"000","Adj Close":"361.85","id":3896},{"Date":"1997-01-02","Open":"362.61","High":"362.62","Low":"357.61","Close":"358.96","Volume":"000","Adj Close":"358.96","id":3897},{"Date":"1996-12-31","Open":"359.99","High":"362.61","Low":"359.23","Close":"362.61","Volume":"000","Adj Close":"362.61","id":3898},{"Date":"1996-12-30","Open":"359.17","High":"360.10","Low":"359.01","Close":"359.99","Volume":"000","Adj Close":"359.99","id":3899},{"Date":"1996-12-27","Open":"357.72","High":"359.17","Low":"357.71","Close":"359.17","Volume":"000","Adj Close":"359.17","id":3900},{"Date":"1996-12-26","Open":"355.87","High":"357.72","Low":"355.83","Close":"357.72","Volume":"000","Adj Close":"357.72","id":3901},{"Date":"1996-12-24","Open":"355.43","High":"355.90","Low":"355.20","Close":"355.87","Volume":"000","Adj Close":"355.87","id":3902},{"Date":"1996-12-23","Open":"356.71","High":"356.92","Low":"354.98","Close":"355.42","Volume":"000","Adj Close":"355.42","id":3903},{"Date":"1996-12-20","Open":"356.10","High":"357.83","Low":"355.53","Close":"356.71","Volume":"000","Adj Close":"356.71","id":3904},{"Date":"1996-12-19","Open":"353.08","High":"356.43","Low":"353.08","Close":"356.10","Volume":"000","Adj Close":"356.10","id":3905},{"Date":"1996-12-18","Open":"350.13","High":"353.08","Low":"350.13","Close":"353.08","Volume":"000","Adj Close":"353.08","id":3906},{"Date":"1996-12-17","Open":"350.48","High":"350.48","Low":"348.45","Close":"350.13","Volume":"000","Adj Close":"350.13","id":3907},{"Date":"1996-12-16","Open":"354.18","High":"355.06","Low":"350.48","Close":"350.48","Volume":"000","Adj Close":"350.48","id":3908},{"Date":"1996-12-13","Open":"356.38","High":"356.41","Low":"353.66","Close":"354.18","Volume":"000","Adj Close":"354.18","id":3909},{"Date":"1996-12-12","Open":"357.70","High":"359.34","Low":"356.32","Close":"356.38","Volume":"000","Adj Close":"356.38","id":3910},{"Date":"1996-12-11","Open":"361.30","High":"361.30","Low":"355.56","Close":"357.70","Volume":"000","Adj Close":"357.70","id":3911},{"Date":"1996-12-10","Open":"360.49","High":"362.43","Low":"360.49","Close":"361.30","Volume":"000","Adj Close":"361.30","id":3912},{"Date":"1996-12-09","Open":"355.50","High":"360.52","Low":"355.50","Close":"360.49","Volume":"000","Adj Close":"360.49","id":3913},{"Date":"1996-12-06","Open":"359.05","High":"359.05","Low":"349.68","Close":"355.50","Volume":"000","Adj Close":"355.50","id":3914},{"Date":"1996-12-05","Open":"358.11","High":"359.35","Low":"358.03","Close":"359.05","Volume":"000","Adj Close":"359.05","id":3915},{"Date":"1996-12-04","Open":"357.83","High":"358.90","Low":"357.09","Close":"358.10","Volume":"000","Adj Close":"358.10","id":3916},{"Date":"1996-12-03","Open":"355.34","High":"358.83","Low":"355.34","Close":"357.83","Volume":"000","Adj Close":"357.83","id":3917},{"Date":"1996-12-02","Open":"354.11","High":"355.34","Low":"353.47","Close":"355.34","Volume":"000","Adj Close":"355.34","id":3918},{"Date":"1996-11-29","Open":"352.67","High":"354.29","Low":"352.57","Close":"354.11","Volume":"000","Adj Close":"354.11","id":3919},{"Date":"1996-11-27","Open":"351.38","High":"352.68","Low":"351.15","Close":"352.67","Volume":"000","Adj Close":"352.67","id":3920},{"Date":"1996-11-26","Open":"352.29","High":"352.64","Low":"350.60","Close":"351.38","Volume":"000","Adj Close":"351.38","id":3921},{"Date":"1996-11-25","Open":"349.92","High":"352.47","Low":"349.92","Close":"352.29","Volume":"000","Adj Close":"352.29","id":3922},{"Date":"1996-11-22","Open":"347.18","High":"350.09","Low":"347.18","Close":"349.92","Volume":"000","Adj Close":"349.92","id":3923},{"Date":"1996-11-21","Open":"347.53","High":"348.17","Low":"346.59","Close":"347.18","Volume":"000","Adj Close":"347.18","id":3924},{"Date":"1996-11-20","Open":"346.95","High":"347.84","Low":"346.75","Close":"347.53","Volume":"000","Adj Close":"347.53","id":3925},{"Date":"1996-11-19","Open":"345.94","High":"346.95","Low":"345.78","Close":"346.95","Volume":"000","Adj Close":"346.95","id":3926},{"Date":"1996-11-18","Open":"346.52","High":"346.78","Low":"345.63","Close":"345.94","Volume":"000","Adj Close":"345.94","id":3927},{"Date":"1996-11-15","Open":"347.26","High":"347.90","Low":"346.07","Close":"346.52","Volume":"000","Adj Close":"346.52","id":3928},{"Date":"1996-11-14","Open":"346.11","High":"347.29","Low":"345.97","Close":"347.26","Volume":"000","Adj Close":"347.26","id":3929},{"Date":"1996-11-13","Open":"346.13","High":"346.31","Low":"345.69","Close":"346.11","Volume":"000","Adj Close":"346.11","id":3930},{"Date":"1996-11-12","Open":"345.70","High":"346.88","Low":"345.70","Close":"346.13","Volume":"000","Adj Close":"346.13","id":3931},{"Date":"1996-11-11","Open":"344.56","High":"345.71","Low":"344.51","Close":"345.70","Volume":"000","Adj Close":"345.70","id":3932},{"Date":"1996-11-08","Open":"344.29","High":"344.58","Low":"343.15","Close":"344.56","Volume":"000","Adj Close":"344.56","id":3933},{"Date":"1996-11-07","Open":"342.44","High":"344.29","Low":"342.06","Close":"344.29","Volume":"000","Adj Close":"344.29","id":3934},{"Date":"1996-11-06","Open":"339.86","High":"342.44","Low":"339.86","Close":"342.44","Volume":"000","Adj Close":"342.44","id":3935},{"Date":"1996-11-05","Open":"339.91","High":"340.18","Low":"339.67","Close":"339.86","Volume":"000","Adj Close":"339.86","id":3936},{"Date":"1996-11-04","Open":"339.76","High":"340.17","Low":"338.90","Close":"339.91","Volume":"000","Adj Close":"339.91","id":3937},{"Date":"1996-11-01","Open":"340.57","High":"340.86","Low":"339.55","Close":"339.76","Volume":"000","Adj Close":"339.76","id":3938},{"Date":"1996-10-31","Open":"338.18","High":"340.57","Low":"338.18","Close":"340.57","Volume":"000","Adj Close":"340.57","id":3939},{"Date":"1996-10-30","Open":"338.05","High":"338.56","Low":"337.71","Close":"338.18","Volume":"000","Adj Close":"338.18","id":3940},{"Date":"1996-10-29","Open":"340.10","High":"340.61","Low":"337.93","Close":"338.05","Volume":"000","Adj Close":"338.05","id":3941},{"Date":"1996-10-28","Open":"342.97","High":"343.04","Low":"340.06","Close":"340.10","Volume":"000","Adj Close":"340.10","id":3942},{"Date":"1996-10-25","Open":"343.08","High":"343.10","Low":"342.32","Close":"342.97","Volume":"000","Adj Close":"342.97","id":3943},{"Date":"1996-10-24","Open":"342.93","High":"343.48","Low":"342.46","Close":"343.08","Volume":"000","Adj Close":"343.08","id":3944},{"Date":"1996-10-23","Open":"342.82","High":"342.93","Low":"341.31","Close":"342.93","Volume":"000","Adj Close":"342.93","id":3945},{"Date":"1996-10-22","Open":"346.10","High":"346.10","Low":"342.37","Close":"342.82","Volume":"000","Adj Close":"342.82","id":3946},{"Date":"1996-10-21","Open":"347.85","High":"347.99","Low":"345.75","Close":"346.10","Volume":"000","Adj Close":"346.10","id":3947},{"Date":"1996-10-18","Open":"348.20","High":"348.27","Low":"347.18","Close":"347.85","Volume":"000","Adj Close":"347.85","id":3948},{"Date":"1996-10-17","Open":"348.42","High":"348.84","Low":"348.10","Close":"348.20","Volume":"000","Adj Close":"348.20","id":3949},{"Date":"1996-10-16","Open":"349.01","High":"349.20","Low":"347.51","Close":"348.36","Volume":"000","Adj Close":"348.36","id":3950},{"Date":"1996-10-15","Open":"349.00","High":"350.43","Low":"348.21","Close":"349.01","Volume":"000","Adj Close":"349.01","id":3951},{"Date":"1996-10-14","Open":"347.89","High":"349.10","Low":"347.89","Close":"349.00","Volume":"000","Adj Close":"349.00","id":3952},{"Date":"1996-10-11","Open":"346.64","High":"347.92","Low":"346.64","Close":"347.89","Volume":"000","Adj Close":"347.89","id":3953},{"Date":"1996-10-10","Open":"346.10","High":"346.83","Low":"345.38","Close":"346.64","Volume":"000","Adj Close":"346.64","id":3954},{"Date":"1996-10-09","Open":"347.36","High":"348.27","Low":"345.84","Close":"346.10","Volume":"000","Adj Close":"346.10","id":3955},{"Date":"1996-10-08","Open":"348.83","High":"349.40","Low":"347.23","Close":"347.36","Volume":"000","Adj Close":"347.36","id":3956},{"Date":"1996-10-07","Open":"349.30","High":"349.79","Low":"348.73","Close":"348.83","Volume":"000","Adj Close":"348.83","id":3957},{"Date":"1996-10-04","Open":"347.24","High":"349.30","Low":"347.24","Close":"349.30","Volume":"000","Adj Close":"349.30","id":3958},{"Date":"1996-10-03","Open":"348.19","High":"348.19","Low":"347.16","Close":"347.24","Volume":"000","Adj Close":"347.24","id":3959},{"Date":"1996-10-02","Open":"345.33","High":"348.19","Low":"345.33","Close":"348.19","Volume":"000","Adj Close":"348.19","id":3960},{"Date":"1996-10-01","Open":"346.39","High":"346.39","Low":"344.59","Close":"345.33","Volume":"000","Adj Close":"345.33","id":3961},{"Date":"1996-09-30","Open":"345.52","High":"346.54","Low":"345.43","Close":"346.39","Volume":"000","Adj Close":"346.39","id":3962},{"Date":"1996-09-27","Open":"345.00","High":"345.52","Low":"344.87","Close":"345.52","Volume":"000","Adj Close":"345.52","id":3963},{"Date":"1996-09-26","Open":"343.73","High":"345.31","Low":"343.47","Close":"345.00","Volume":"000","Adj Close":"345.00","id":3964},{"Date":"1996-09-25","Open":"342.66","High":"343.73","Low":"342.63","Close":"343.72","Volume":"000","Adj Close":"343.72","id":3965},{"Date":"1996-09-24","Open":"341.59","High":"343.23","Low":"341.59","Close":"342.66","Volume":"000","Adj Close":"342.66","id":3966},{"Date":"1996-09-23","Open":"342.82","High":"342.82","Low":"340.85","Close":"341.59","Volume":"000","Adj Close":"341.59","id":3967},{"Date":"1996-09-20","Open":"341.33","High":"343.06","Low":"340.82","Close":"342.82","Volume":"000","Adj Close":"342.82","id":3968},{"Date":"1996-09-19","Open":"341.58","High":"342.00","Low":"340.95","Close":"341.33","Volume":"000","Adj Close":"341.33","id":3969},{"Date":"1996-09-18","Open":"342.25","High":"342.26","Low":"341.22","Close":"341.58","Volume":"000","Adj Close":"341.58","id":3970},{"Date":"1996-09-17","Open":"342.29","High":"342.97","Low":"341.01","Close":"342.25","Volume":"000","Adj Close":"342.25","id":3971},{"Date":"1996-09-16","Open":"340.79","High":"342.70","Low":"340.79","Close":"342.29","Volume":"000","Adj Close":"342.29","id":3972},{"Date":"1996-09-13","Open":"338.14","High":"341.01","Low":"338.14","Close":"340.79","Volume":"000","Adj Close":"340.79","id":3973},{"Date":"1996-09-12","Open":"336.70","High":"338.14","Low":"336.70","Close":"338.14","Volume":"000","Adj Close":"338.14","id":3974},{"Date":"1996-09-11","Open":"336.28","High":"336.80","Low":"335.37","Close":"336.70","Volume":"000","Adj Close":"336.70","id":3975},{"Date":"1996-09-10","Open":"335.63","High":"336.28","Low":"335.25","Close":"336.28","Volume":"000","Adj Close":"336.28","id":3976},{"Date":"1996-09-09","Open":"334.10","High":"335.63","Low":"334.09","Close":"335.63","Volume":"000","Adj Close":"335.63","id":3977},{"Date":"1996-09-06","Open":"331.59","High":"334.10","Low":"331.59","Close":"334.10","Volume":"000","Adj Close":"334.10","id":3978},{"Date":"1996-09-05","Open":"334.56","High":"334.56","Low":"331.49","Close":"331.59","Volume":"000","Adj Close":"331.59","id":3979},{"Date":"1996-09-04","Open":"333.38","High":"334.57","Low":"333.38","Close":"334.56","Volume":"000","Adj Close":"334.56","id":3980},{"Date":"1996-09-03","Open":"333.88","High":"333.88","Low":"330.42","Close":"333.38","Volume":"000","Adj Close":"333.38","id":3981},{"Date":"1996-08-30","Open":"334.51","High":"334.67","Low":"332.97","Close":"333.88","Volume":"000","Adj Close":"333.88","id":3982},{"Date":"1996-08-29","Open":"335.61","High":"335.62","Low":"334.08","Close":"334.51","Volume":"000","Adj Close":"334.51","id":3983},{"Date":"1996-08-28","Open":"333.75","High":"335.61","Low":"333.75","Close":"335.61","Volume":"000","Adj Close":"335.61","id":3984},{"Date":"1996-08-27","Open":"331.52","High":"333.76","Low":"331.52","Close":"333.75","Volume":"000","Adj Close":"333.75","id":3985},{"Date":"1996-08-26","Open":"331.77","High":"332.02","Low":"331.02","Close":"331.52","Volume":"000","Adj Close":"331.52","id":3986},{"Date":"1996-08-23","Open":"331.41","High":"331.77","Low":"330.99","Close":"331.77","Volume":"000","Adj Close":"331.77","id":3987},{"Date":"1996-08-22","Open":"328.94","High":"331.41","Low":"328.94","Close":"331.41","Volume":"000","Adj Close":"331.41","id":3988},{"Date":"1996-08-21","Open":"329.20","High":"329.20","Low":"328.15","Close":"328.94","Volume":"000","Adj Close":"328.94","id":3989},{"Date":"1996-08-20","Open":"329.34","High":"329.45","Low":"329.05","Close":"329.20","Volume":"000","Adj Close":"329.20","id":3990},{"Date":"1996-08-19","Open":"328.91","High":"329.34","Low":"328.49","Close":"329.34","Volume":"000","Adj Close":"329.34","id":3991},{"Date":"1996-08-16","Open":"327.68","High":"328.93","Low":"327.68","Close":"328.91","Volume":"000","Adj Close":"328.91","id":3992},{"Date":"1996-08-15","Open":"326.72","High":"327.78","Low":"326.71","Close":"327.68","Volume":"000","Adj Close":"327.68","id":3993},{"Date":"1996-08-14","Open":"325.63","High":"326.78","Low":"325.60","Close":"326.72","Volume":"000","Adj Close":"326.72","id":3994},{"Date":"1996-08-13","Open":"327.37","High":"327.37","Low":"325.02","Close":"325.63","Volume":"000","Adj Close":"325.63","id":3995},{"Date":"1996-08-12","Open":"327.44","High":"327.67","Low":"326.36","Close":"327.37","Volume":"000","Adj Close":"327.37","id":3996},{"Date":"1996-08-09","Open":"327.51","High":"328.17","Low":"327.16","Close":"327.44","Volume":"000","Adj Close":"327.44","id":3997},{"Date":"1996-08-08","Open":"327.29","High":"327.63","Low":"327.00","Close":"327.35","Volume":"000","Adj Close":"327.35","id":3998},{"Date":"1996-08-07","Open":"325.30","High":"327.56","Low":"325.30","Close":"327.55","Volume":"000","Adj Close":"327.55","id":3999},{"Date":"1996-08-06","Open":"324.74","High":"325.32","Low":"323.62","Close":"325.30","Volume":"000","Adj Close":"325.30","id":4000},{"Date":"1996-08-05","Open":"324.41","High":"325.41","Low":"324.41","Close":"324.74","Volume":"000","Adj Close":"324.74","id":4001},{"Date":"1996-08-02","Open":"319.42","High":"324.71","Low":"319.42","Close":"324.41","Volume":"000","Adj Close":"324.41","id":4002},{"Date":"1996-08-01","Open":"316.00","High":"319.42","Low":"316.00","Close":"319.42","Volume":"000","Adj Close":"319.42","id":4003},{"Date":"1996-07-31","Open":"313.54","High":"316.03","Low":"313.54","Close":"316.00","Volume":"000","Adj Close":"316.00","id":4004},{"Date":"1996-07-30","Open":"313.12","High":"314.34","Low":"312.54","Close":"313.54","Volume":"000","Adj Close":"313.54","id":4005},{"Date":"1996-07-29","Open":"314.57","High":"315.00","Low":"313.11","Close":"313.12","Volume":"000","Adj Close":"313.12","id":4006},{"Date":"1996-07-26","Open":"311.58","High":"314.58","Low":"311.57","Close":"314.57","Volume":"000","Adj Close":"314.57","id":4007},{"Date":"1996-07-25","Open":"307.77","High":"311.58","Low":"307.77","Close":"311.58","Volume":"000","Adj Close":"311.58","id":4008},{"Date":"1996-07-24","Open":"311.72","High":"311.72","Low":"305.12","Close":"307.77","Volume":"000","Adj Close":"307.77","id":4009},{"Date":"1996-07-23","Open":"317.65","High":"318.30","Low":"311.61","Close":"311.72","Volume":"000","Adj Close":"311.72","id":4010},{"Date":"1996-07-22","Open":"321.55","High":"321.55","Low":"317.48","Close":"317.65","Volume":"000","Adj Close":"317.65","id":4011},{"Date":"1996-07-19","Open":"322.92","High":"323.26","Low":"320.49","Close":"321.54","Volume":"000","Adj Close":"321.54","id":4012},{"Date":"1996-07-18","Open":"318.18","High":"323.20","Low":"318.18","Close":"322.92","Volume":"000","Adj Close":"322.92","id":4013},{"Date":"1996-07-17","Open":"310.12","High":"318.26","Low":"310.12","Close":"318.19","Volume":"000","Adj Close":"318.19","id":4014},{"Date":"1996-07-16","Open":"314.72","High":"314.72","Low":"303.04","Close":"310.12","Volume":"000","Adj Close":"310.12","id":4015},{"Date":"1996-07-15","Open":"323.69","High":"324.02","Low":"314.55","Close":"314.72","Volume":"000","Adj Close":"314.72","id":4016},{"Date":"1996-07-12","Open":"324.58","High":"325.11","Low":"322.65","Close":"323.69","Volume":"000","Adj Close":"323.69","id":4017},{"Date":"1996-07-11","Open":"332.71","High":"332.71","Low":"322.58","Close":"324.58","Volume":"000","Adj Close":"324.58","id":4018},{"Date":"1996-07-10","Open":"336.44","High":"336.47","Low":"331.34","Close":"332.71","Volume":"000","Adj Close":"332.71","id":4019},{"Date":"1996-07-09","Open":"336.68","High":"337.37","Low":"336.20","Close":"336.44","Volume":"000","Adj Close":"336.44","id":4020},{"Date":"1996-07-08","Open":"339.78","High":"339.78","Low":"336.25","Close":"336.68","Volume":"000","Adj Close":"336.68","id":4021},{"Date":"1996-07-05","Open":"344.80","High":"344.80","Low":"339.72","Close":"339.78","Volume":"000","Adj Close":"339.78","id":4022},{"Date":"1996-07-03","Open":"346.94","High":"346.94","Low":"344.73","Close":"344.80","Volume":"000","Adj Close":"344.80","id":4023},{"Date":"1996-07-02","Open":"347.72","High":"347.83","Low":"346.76","Close":"346.94","Volume":"000","Adj Close":"346.94","id":4024},{"Date":"1996-07-01","Open":"346.61","High":"347.75","Low":"346.34","Close":"347.72","Volume":"000","Adj Close":"347.72","id":4025},{"Date":"1996-06-28","Open":"341.95","High":"347.00","Low":"341.95","Close":"346.61","Volume":"000","Adj Close":"346.61","id":4026},{"Date":"1996-06-27","Open":"339.81","High":"341.96","Low":"339.28","Close":"341.95","Volume":"000","Adj Close":"341.95","id":4027},{"Date":"1996-06-26","Open":"344.44","High":"344.44","Low":"339.79","Close":"339.81","Volume":"000","Adj Close":"339.81","id":4028},{"Date":"1996-06-25","Open":"346.80","High":"347.46","Low":"344.23","Close":"344.44","Volume":"000","Adj Close":"344.44","id":4029},{"Date":"1996-06-24","Open":"345.21","High":"347.19","Low":"345.16","Close":"346.82","Volume":"000","Adj Close":"346.82","id":4030},{"Date":"1996-06-21","Open":"344.16","High":"346.15","Low":"344.16","Close":"345.21","Volume":"000","Adj Close":"345.21","id":4031},{"Date":"1996-06-20","Open":"347.20","High":"347.96","Low":"343.01","Close":"344.16","Volume":"000","Adj Close":"344.16","id":4032},{"Date":"1996-06-19","Open":"349.05","High":"349.66","Low":"347.20","Close":"347.20","Volume":"000","Adj Close":"347.20","id":4033},{"Date":"1996-06-18","Open":"353.93","High":"353.93","Low":"348.90","Close":"349.05","Volume":"000","Adj Close":"349.05","id":4034},{"Date":"1996-06-17","Open":"355.08","High":"355.63","Low":"353.61","Close":"353.93","Volume":"000","Adj Close":"353.93","id":4035},{"Date":"1996-06-14","Open":"357.40","High":"357.54","Low":"355.08","Close":"355.08","Volume":"000","Adj Close":"355.08","id":4036},{"Date":"1996-06-13","Open":"359.65","High":"360.03","Low":"356.90","Close":"357.40","Volume":"000","Adj Close":"357.40","id":4037},{"Date":"1996-06-12","Open":"359.41","High":"360.44","Low":"359.41","Close":"359.65","Volume":"000","Adj Close":"359.65","id":4038},{"Date":"1996-06-11","Open":"359.74","High":"360.73","Low":"359.20","Close":"359.41","Volume":"000","Adj Close":"359.41","id":4039},{"Date":"1996-06-10","Open":"358.84","High":"359.99","Low":"358.84","Close":"359.74","Volume":"000","Adj Close":"359.74","id":4040},{"Date":"1996-06-07","Open":"361.19","High":"361.19","Low":"354.81","Close":"358.84","Volume":"000","Adj Close":"358.84","id":4041},{"Date":"1996-06-06","Open":"363.59","High":"364.34","Low":"361.01","Close":"361.19","Volume":"000","Adj Close":"361.19","id":4042},{"Date":"1996-06-05","Open":"362.65","High":"363.77","Low":"362.46","Close":"363.59","Volume":"000","Adj Close":"363.59","id":4043},{"Date":"1996-06-04","Open":"361.44","High":"362.66","Low":"361.36","Close":"362.66","Volume":"000","Adj Close":"362.66","id":4044},{"Date":"1996-06-03","Open":"361.85","High":"361.85","Low":"360.71","Close":"361.44","Volume":"000","Adj Close":"361.44","id":4045},{"Date":"1996-05-31","Open":"360.34","High":"362.02","Low":"360.32","Close":"361.85","Volume":"000","Adj Close":"361.85","id":4046},{"Date":"1996-05-30","Open":"359.11","High":"360.49","Low":"358.48","Close":"360.34","Volume":"000","Adj Close":"360.34","id":4047},{"Date":"1996-05-29","Open":"361.57","High":"361.92","Low":"358.48","Close":"359.11","Volume":"000","Adj Close":"359.11","id":4048},{"Date":"1996-05-28","Open":"364.59","High":"364.93","Low":"361.25","Close":"361.57","Volume":"000","Adj Close":"361.57","id":4049},{"Date":"1996-05-24","Open":"364.39","High":"364.96","Low":"363.98","Close":"364.59","Volume":"000","Adj Close":"364.59","id":4050},{"Date":"1996-05-23","Open":"364.61","High":"364.93","Low":"363.71","Close":"364.39","Volume":"000","Adj Close":"364.39","id":4051},{"Date":"1996-05-22","Open":"363.04","High":"364.63","Low":"362.72","Close":"364.61","Volume":"000","Adj Close":"364.61","id":4052},{"Date":"1996-05-21","Open":"363.07","High":"364.08","Low":"362.98","Close":"363.04","Volume":"000","Adj Close":"363.04","id":4053},{"Date":"1996-05-20","Open":"360.63","High":"363.07","Low":"360.63","Close":"363.07","Volume":"000","Adj Close":"363.07","id":4054},{"Date":"1996-05-17","Open":"358.76","High":"360.64","Low":"358.74","Close":"360.63","Volume":"000","Adj Close":"360.63","id":4055},{"Date":"1996-05-16","Open":"358.11","High":"358.92","Low":"356.74","Close":"358.76","Volume":"000","Adj Close":"358.76","id":4056},{"Date":"1996-05-15","Open":"357.46","High":"358.88","Low":"357.46","Close":"358.11","Volume":"000","Adj Close":"358.11","id":4057},{"Date":"1996-05-14","Open":"354.50","High":"357.46","Low":"354.50","Close":"357.46","Volume":"000","Adj Close":"357.46","id":4058},{"Date":"1996-05-13","Open":"351.15","High":"354.50","Low":"351.15","Close":"354.50","Volume":"000","Adj Close":"354.50","id":4059},{"Date":"1996-05-10","Open":"347.63","High":"351.15","Low":"347.63","Close":"351.15","Volume":"000","Adj Close":"351.15","id":4060},{"Date":"1996-05-09","Open":"345.19","High":"347.64","Low":"345.19","Close":"347.63","Volume":"000","Adj Close":"347.63","id":4061},{"Date":"1996-05-08","Open":"345.66","High":"345.66","Low":"341.34","Close":"345.19","Volume":"000","Adj Close":"345.19","id":4062},{"Date":"1996-05-07","Open":"346.87","High":"347.44","Low":"345.59","Close":"345.66","Volume":"000","Adj Close":"345.66","id":4063},{"Date":"1996-05-06","Open":"346.86","High":"347.96","Low":"345.93","Close":"346.87","Volume":"000","Adj Close":"346.87","id":4064},{"Date":"1996-05-03","Open":"345.94","High":"348.22","Low":"345.94","Close":"346.85","Volume":"000","Adj Close":"346.85","id":4065},{"Date":"1996-05-02","Open":"350.28","High":"350.38","Low":"345.83","Close":"345.94","Volume":"000","Adj Close":"345.94","id":4066},{"Date":"1996-05-01","Open":"348.28","High":"350.63","Low":"348.28","Close":"350.28","Volume":"000","Adj Close":"350.28","id":4067},{"Date":"1996-04-30","Open":"348.22","High":"348.58","Low":"347.66","Close":"348.28","Volume":"000","Adj Close":"348.28","id":4068},{"Date":"1996-04-29","Open":"347.83","High":"348.40","Low":"346.30","Close":"348.22","Volume":"000","Adj Close":"348.22","id":4069},{"Date":"1996-04-26","Open":"346.24","High":"347.91","Low":"346.24","Close":"347.83","Volume":"000","Adj Close":"347.83","id":4070},{"Date":"1996-04-25","Open":"344.64","High":"346.25","Low":"344.53","Close":"346.24","Volume":"000","Adj Close":"346.24","id":4071},{"Date":"1996-04-24","Open":"343.52","High":"344.64","Low":"343.52","Close":"344.64","Volume":"000","Adj Close":"344.64","id":4072},{"Date":"1996-04-23","Open":"340.99","High":"343.53","Low":"340.99","Close":"343.52","Volume":"000","Adj Close":"343.52","id":4073},{"Date":"1996-04-22","Open":"338.52","High":"340.99","Low":"338.52","Close":"340.99","Volume":"000","Adj Close":"340.99","id":4074},{"Date":"1996-04-19","Open":"337.46","High":"339.10","Low":"337.46","Close":"338.51","Volume":"000","Adj Close":"338.51","id":4075},{"Date":"1996-04-18","Open":"334.85","High":"337.46","Low":"334.85","Close":"337.46","Volume":"000","Adj Close":"337.46","id":4076},{"Date":"1996-04-17","Open":"335.57","High":"335.97","Low":"334.31","Close":"334.85","Volume":"000","Adj Close":"334.85","id":4077},{"Date":"1996-04-16","Open":"333.52","High":"335.71","Low":"333.52","Close":"335.57","Volume":"000","Adj Close":"335.57","id":4078},{"Date":"1996-04-15","Open":"331.18","High":"333.52","Low":"331.18","Close":"333.52","Volume":"000","Adj Close":"333.52","id":4079},{"Date":"1996-04-12","Open":"329.47","High":"331.19","Low":"329.47","Close":"331.18","Volume":"000","Adj Close":"331.18","id":4080},{"Date":"1996-04-11","Open":"331.03","High":"331.39","Low":"328.57","Close":"329.47","Volume":"000","Adj Close":"329.47","id":4081},{"Date":"1996-04-10","Open":"332.43","High":"333.45","Low":"330.97","Close":"331.03","Volume":"000","Adj Close":"331.03","id":4082},{"Date":"1996-04-09","Open":"330.71","High":"332.47","Low":"330.68","Close":"332.43","Volume":"000","Adj Close":"332.43","id":4083},{"Date":"1996-04-08","Open":"334.79","High":"334.79","Low":"328.33","Close":"330.71","Volume":"000","Adj Close":"330.71","id":4084},{"Date":"1996-04-04","Open":"334.07","High":"334.91","Low":"333.99","Close":"334.79","Volume":"000","Adj Close":"334.79","id":4085},{"Date":"1996-04-03","Open":"333.23","High":"334.10","Low":"332.75","Close":"334.07","Volume":"000","Adj Close":"334.07","id":4086},{"Date":"1996-04-02","Open":"332.44","High":"333.32","Low":"332.38","Close":"333.23","Volume":"000","Adj Close":"333.23","id":4087},{"Date":"1996-04-01","Open":"330.77","High":"332.63","Low":"330.77","Close":"332.44","Volume":"000","Adj Close":"332.44","id":4088},{"Date":"1996-03-29","Open":"328.82","High":"331.52","Low":"328.82","Close":"330.77","Volume":"000","Adj Close":"330.77","id":4089},{"Date":"1996-03-28","Open":"328.49","High":"328.99","Low":"328.08","Close":"328.82","Volume":"000","Adj Close":"328.82","id":4090},{"Date":"1996-03-27","Open":"327.71","High":"329.23","Low":"327.71","Close":"328.49","Volume":"000","Adj Close":"328.49","id":4091},{"Date":"1996-03-26","Open":"327.72","High":"327.84","Low":"326.75","Close":"327.71","Volume":"000","Adj Close":"327.71","id":4092},{"Date":"1996-03-25","Open":"329.48","High":"330.21","Low":"327.60","Close":"327.72","Volume":"000","Adj Close":"327.72","id":4093},{"Date":"1996-03-22","Open":"328.87","High":"329.59","Low":"328.87","Close":"329.48","Volume":"000","Adj Close":"329.48","id":4094},{"Date":"1996-03-21","Open":"328.34","High":"329.05","Low":"328.32","Close":"328.87","Volume":"000","Adj Close":"328.87","id":4095},{"Date":"1996-03-20","Open":"328.93","High":"328.93","Low":"327.43","Close":"328.34","Volume":"000","Adj Close":"328.34","id":4096},{"Date":"1996-03-19","Open":"328.67","High":"329.50","Low":"328.51","Close":"328.93","Volume":"000","Adj Close":"328.93","id":4097},{"Date":"1996-03-18","Open":"325.08","High":"328.67","Low":"325.08","Close":"328.67","Volume":"000","Adj Close":"328.67","id":4098},{"Date":"1996-03-15","Open":"325.08","High":"325.45","Low":"324.07","Close":"325.08","Volume":"000","Adj Close":"325.08","id":4099},{"Date":"1996-03-14","Open":"323.46","High":"325.96","Low":"323.46","Close":"325.08","Volume":"000","Adj Close":"325.08","id":4100},{"Date":"1996-03-13","Open":"321.02","High":"323.47","Low":"321.02","Close":"323.46","Volume":"000","Adj Close":"323.46","id":4101},{"Date":"1996-03-12","Open":"322.07","High":"322.07","Low":"319.13","Close":"321.02","Volume":"000","Adj Close":"321.02","id":4102},{"Date":"1996-03-11","Open":"319.21","High":"322.08","Low":"318.48","Close":"322.07","Volume":"000","Adj Close":"322.07","id":4103},{"Date":"1996-03-08","Open":"327.42","High":"327.42","Low":"318.33","Close":"319.21","Volume":"000","Adj Close":"319.21","id":4104},{"Date":"1996-03-07","Open":"327.11","High":"327.69","Low":"326.81","Close":"327.42","Volume":"000","Adj Close":"327.42","id":4105},{"Date":"1996-03-06","Open":"326.85","High":"327.60","Low":"326.74","Close":"327.11","Volume":"000","Adj Close":"327.11","id":4106},{"Date":"1996-03-05","Open":"325.56","High":"326.85","Low":"325.09","Close":"326.85","Volume":"000","Adj Close":"326.85","id":4107},{"Date":"1996-03-04","Open":"324.10","High":"325.62","Low":"324.10","Close":"325.56","Volume":"000","Adj Close":"325.56","id":4108},{"Date":"1996-03-01","Open":"324.93","High":"325.47","Low":"323.21","Close":"324.10","Volume":"000","Adj Close":"324.10","id":4109},{"Date":"1996-02-29","Open":"325.26","High":"325.28","Low":"323.86","Close":"324.93","Volume":"000","Adj Close":"324.93","id":4110},{"Date":"1996-02-28","Open":"324.85","High":"326.45","Low":"324.85","Close":"325.26","Volume":"000","Adj Close":"325.26","id":4111},{"Date":"1996-02-27","Open":"325.30","High":"325.39","Low":"324.38","Close":"324.85","Volume":"000","Adj Close":"324.85","id":4112},{"Date":"1996-02-26","Open":"325.76","High":"325.88","Low":"324.88","Close":"325.30","Volume":"000","Adj Close":"325.30","id":4113},{"Date":"1996-02-23","Open":"325.14","High":"326.09","Low":"324.06","Close":"325.76","Volume":"000","Adj Close":"325.76","id":4114},{"Date":"1996-02-22","Open":"321.34","High":"325.14","Low":"321.34","Close":"325.14","Volume":"000","Adj Close":"325.14","id":4115},{"Date":"1996-02-21","Open":"318.91","High":"321.34","Low":"318.91","Close":"321.34","Volume":"000","Adj Close":"321.34","id":4116},{"Date":"1996-02-20","Open":"321.59","High":"321.60","Low":"318.53","Close":"318.91","Volume":"000","Adj Close":"318.91","id":4117},{"Date":"1996-02-16","Open":"320.75","High":"321.60","Low":"319.77","Close":"321.59","Volume":"000","Adj Close":"321.59","id":4118},{"Date":"1996-02-15","Open":"321.07","High":"322.23","Low":"320.34","Close":"320.75","Volume":"000","Adj Close":"320.75","id":4119},{"Date":"1996-02-14","Open":"319.82","High":"321.67","Low":"319.82","Close":"321.07","Volume":"000","Adj Close":"321.07","id":4120},{"Date":"1996-02-13","Open":"321.41","High":"321.41","Low":"318.79","Close":"319.82","Volume":"000","Adj Close":"319.82","id":4121},{"Date":"1996-02-12","Open":"321.11","High":"321.81","Low":"321.10","Close":"321.41","Volume":"000","Adj Close":"321.41","id":4122},{"Date":"1996-02-09","Open":"320.47","High":"321.37","Low":"320.01","Close":"321.12","Volume":"000","Adj Close":"321.12","id":4123},{"Date":"1996-02-08","Open":"319.41","High":"320.50","Low":"319.22","Close":"320.47","Volume":"000","Adj Close":"320.47","id":4124},{"Date":"1996-02-07","Open":"320.15","High":"320.49","Low":"319.03","Close":"319.41","Volume":"000","Adj Close":"319.41","id":4125},{"Date":"1996-02-06","Open":"318.46","High":"320.25","Low":"318.46","Close":"320.15","Volume":"000","Adj Close":"320.15","id":4126},{"Date":"1996-02-05","Open":"317.72","High":"318.51","Low":"317.09","Close":"318.46","Volume":"000","Adj Close":"318.46","id":4127},{"Date":"1996-02-02","Open":"317.32","High":"318.48","Low":"317.32","Close":"317.72","Volume":"000","Adj Close":"317.72","id":4128},{"Date":"1996-02-01","Open":"315.38","High":"317.42","Low":"315.19","Close":"317.32","Volume":"000","Adj Close":"317.32","id":4129},{"Date":"1996-01-31","Open":"313.38","High":"315.38","Low":"312.91","Close":"315.38","Volume":"000","Adj Close":"315.38","id":4130},{"Date":"1996-01-30","Open":"311.82","High":"313.45","Low":"311.82","Close":"313.38","Volume":"000","Adj Close":"313.38","id":4131},{"Date":"1996-01-29","Open":"311.22","High":"311.83","Low":"311.16","Close":"311.82","Volume":"000","Adj Close":"311.82","id":4132},{"Date":"1996-01-26","Open":"310.56","High":"311.22","Low":"309.83","Close":"311.22","Volume":"000","Adj Close":"311.22","id":4133},{"Date":"1996-01-25","Open":"310.43","High":"311.01","Low":"310.28","Close":"310.56","Volume":"000","Adj Close":"310.56","id":4134},{"Date":"1996-01-24","Open":"308.31","High":"310.47","Low":"308.31","Close":"310.43","Volume":"000","Adj Close":"310.43","id":4135},{"Date":"1996-01-23","Open":"307.17","High":"308.34","Low":"307.17","Close":"308.31","Volume":"000","Adj Close":"308.31","id":4136},{"Date":"1996-01-22","Open":"305.28","High":"307.17","Low":"305.28","Close":"307.17","Volume":"000","Adj Close":"307.17","id":4137},{"Date":"1996-01-19","Open":"304.01","High":"305.53","Low":"304.00","Close":"305.28","Volume":"000","Adj Close":"305.28","id":4138},{"Date":"1996-01-18","Open":"302.62","High":"304.01","Low":"302.60","Close":"304.01","Volume":"000","Adj Close":"304.01","id":4139},{"Date":"1996-01-17","Open":"301.74","High":"303.36","Low":"300.75","Close":"302.62","Volume":"000","Adj Close":"302.62","id":4140},{"Date":"1996-01-16","Open":"302.13","High":"303.09","Low":"299.45","Close":"301.75","Volume":"000","Adj Close":"301.75","id":4141},{"Date":"1996-01-15","Open":"305.14","High":"305.38","Low":"302.02","Close":"302.13","Volume":"000","Adj Close":"302.13","id":4142},{"Date":"1996-01-12","Open":"305.72","High":"306.18","Low":"304.11","Close":"305.14","Volume":"000","Adj Close":"305.14","id":4143},{"Date":"1996-01-11","Open":"302.91","High":"305.75","Low":"302.91","Close":"305.72","Volume":"000","Adj Close":"305.72","id":4144},{"Date":"1996-01-10","Open":"307.40","High":"307.40","Low":"302.76","Close":"302.91","Volume":"000","Adj Close":"302.91","id":4145},{"Date":"1996-01-09","Open":"312.39","High":"312.41","Low":"306.70","Close":"307.40","Volume":"000","Adj Close":"307.40","id":4146},{"Date":"1996-01-08","Open":"312.19","High":"312.40","Low":"311.64","Close":"312.39","Volume":"000","Adj Close":"312.39","id":4147},{"Date":"1996-01-05","Open":"310.77","High":"312.19","Low":"308.93","Close":"312.19","Volume":"000","Adj Close":"312.19","id":4148},{"Date":"1996-01-04","Open":"315.21","High":"315.22","Low":"309.60","Close":"310.77","Volume":"000","Adj Close":"310.77","id":4149},{"Date":"1996-01-03","Open":"316.89","High":"316.89","Low":"314.97","Close":"315.21","Volume":"000","Adj Close":"315.21","id":4150},{"Date":"1996-01-02","Open":"315.97","High":"316.81","Low":"314.68","Close":"316.81","Volume":"000","Adj Close":"316.81","id":4151},{"Date":"1995-12-29","Open":"313.99","High":"316.01","Low":"313.55","Close":"315.97","Volume":"000","Adj Close":"315.97","id":4152},{"Date":"1995-12-28","Open":"314.07","High":"314.07","Low":"312.63","Close":"313.99","Volume":"000","Adj Close":"313.99","id":4153},{"Date":"1995-12-27","Open":"312.83","High":"314.16","Low":"312.81","Close":"314.07","Volume":"000","Adj Close":"314.07","id":4154},{"Date":"1995-12-26","Open":"312.31","High":"313.00","Low":"312.24","Close":"312.83","Volume":"000","Adj Close":"312.83","id":4155},{"Date":"1995-12-22","Open":"310.67","High":"312.37","Low":"310.67","Close":"312.31","Volume":"000","Adj Close":"312.31","id":4156},{"Date":"1995-12-21","Open":"308.83","High":"310.72","Low":"308.70","Close":"310.67","Volume":"000","Adj Close":"310.67","id":4157},{"Date":"1995-12-20","Open":"306.00","High":"309.04","Low":"306.00","Close":"308.83","Volume":"000","Adj Close":"308.83","id":4158},{"Date":"1995-12-19","Open":"303.72","High":"306.00","Low":"303.38","Close":"306.00","Volume":"000","Adj Close":"306.00","id":4159},{"Date":"1995-12-18","Open":"310.42","High":"310.42","Low":"303.60","Close":"303.72","Volume":"000","Adj Close":"303.72","id":4160},{"Date":"1995-12-15","Open":"312.53","High":"313.52","Low":"310.32","Close":"310.42","Volume":"000","Adj Close":"310.42","id":4161},{"Date":"1995-12-14","Open":"312.59","High":"313.72","Low":"311.85","Close":"312.53","Volume":"000","Adj Close":"312.53","id":4162},{"Date":"1995-12-13","Open":"311.56","High":"312.61","Low":"311.56","Close":"312.59","Volume":"000","Adj Close":"312.59","id":4163},{"Date":"1995-12-12","Open":"312.07","High":"312.07","Low":"311.18","Close":"311.56","Volume":"000","Adj Close":"311.56","id":4164},{"Date":"1995-12-11","Open":"311.55","High":"312.16","Low":"311.54","Close":"312.07","Volume":"000","Adj Close":"312.07","id":4165},{"Date":"1995-12-08","Open":"310.96","High":"311.56","Low":"310.49","Close":"311.55","Volume":"000","Adj Close":"311.55","id":4166},{"Date":"1995-12-07","Open":"312.67","High":"312.69","Low":"310.67","Close":"310.96","Volume":"000","Adj Close":"310.96","id":4167},{"Date":"1995-12-06","Open":"313.11","High":"313.69","Low":"311.96","Close":"312.67","Volume":"000","Adj Close":"312.67","id":4168},{"Date":"1995-12-05","Open":"312.51","High":"314.19","Low":"312.45","Close":"313.11","Volume":"000","Adj Close":"313.11","id":4169},{"Date":"1995-12-04","Open":"309.74","High":"312.53","Low":"309.74","Close":"312.51","Volume":"000","Adj Close":"312.51","id":4170},{"Date":"1995-12-01","Open":"308.58","High":"309.83","Low":"308.46","Close":"309.74","Volume":"000","Adj Close":"309.74","id":4171},{"Date":"1995-11-30","Open":"306.72","High":"308.58","Low":"306.57","Close":"308.58","Volume":"000","Adj Close":"308.58","id":4172},{"Date":"1995-11-29","Open":"304.63","High":"306.72","Low":"304.63","Close":"306.72","Volume":"000","Adj Close":"306.72","id":4173},{"Date":"1995-11-28","Open":"303.23","High":"304.62","Low":"302.76","Close":"304.62","Volume":"000","Adj Close":"304.62","id":4174},{"Date":"1995-11-27","Open":"302.26","High":"303.23","Low":"302.26","Close":"303.23","Volume":"000","Adj Close":"303.23","id":4175},{"Date":"1995-11-24","Open":"301.23","High":"302.26","Low":"301.18","Close":"302.26","Volume":"000","Adj Close":"302.26","id":4176},{"Date":"1995-11-22","Open":"301.12","High":"302.01","Low":"301.10","Close":"301.24","Volume":"000","Adj Close":"301.24","id":4177},{"Date":"1995-11-21","Open":"302.22","High":"302.22","Low":"300.25","Close":"301.12","Volume":"000","Adj Close":"301.12","id":4178},{"Date":"1995-11-20","Open":"303.84","High":"304.29","Low":"302.13","Close":"302.22","Volume":"000","Adj Close":"302.22","id":4179},{"Date":"1995-11-17","Open":"302.80","High":"303.85","Low":"302.61","Close":"303.84","Volume":"000","Adj Close":"303.84","id":4180},{"Date":"1995-11-16","Open":"301.46","High":"303.11","Low":"301.21","Close":"302.80","Volume":"000","Adj Close":"302.80","id":4181},{"Date":"1995-11-15","Open":"301.52","High":"301.83","Low":"300.49","Close":"301.46","Volume":"000","Adj Close":"301.46","id":4182},{"Date":"1995-11-14","Open":"303.60","High":"303.60","Low":"301.40","Close":"301.52","Volume":"000","Adj Close":"301.52","id":4183},{"Date":"1995-11-13","Open":"304.32","High":"304.43","Low":"303.45","Close":"303.60","Volume":"000","Adj Close":"303.60","id":4184},{"Date":"1995-11-10","Open":"303.96","High":"304.52","Low":"303.18","Close":"304.32","Volume":"000","Adj Close":"304.32","id":4185},{"Date":"1995-11-09","Open":"302.30","High":"303.98","Low":"302.30","Close":"303.96","Volume":"000","Adj Close":"303.96","id":4186},{"Date":"1995-11-08","Open":"301.45","High":"302.62","Low":"301.45","Close":"302.30","Volume":"000","Adj Close":"302.30","id":4187},{"Date":"1995-11-07","Open":"302.94","High":"302.94","Low":"300.75","Close":"301.45","Volume":"000","Adj Close":"301.45","id":4188},{"Date":"1995-11-06","Open":"302.79","High":"303.57","Low":"302.60","Close":"302.72","Volume":"000","Adj Close":"302.72","id":4189},{"Date":"1995-11-03","Open":"300.99","High":"302.81","Low":"300.99","Close":"302.79","Volume":"000","Adj Close":"302.79","id":4190},{"Date":"1995-11-02","Open":"297.70","High":"300.99","Low":"297.70","Close":"300.99","Volume":"000","Adj Close":"300.99","id":4191},{"Date":"1995-11-01","Open":"296.25","High":"297.70","Low":"295.68","Close":"297.70","Volume":"000","Adj Close":"297.70","id":4192},{"Date":"1995-10-31","Open":"296.24","High":"297.46","Low":"295.76","Close":"296.25","Volume":"000","Adj Close":"296.25","id":4193},{"Date":"1995-10-30","Open":"294.55","High":"296.24","Low":"294.55","Close":"296.24","Volume":"000","Adj Close":"296.24","id":4194},{"Date":"1995-10-27","Open":"294.63","High":"294.63","Low":"291.64","Close":"294.55","Volume":"000","Adj Close":"294.55","id":4195},{"Date":"1995-10-26","Open":"297.84","High":"297.87","Low":"293.12","Close":"294.63","Volume":"000","Adj Close":"294.63","id":4196},{"Date":"1995-10-25","Open":"300.85","High":"301.14","Low":"297.10","Close":"297.84","Volume":"000","Adj Close":"297.84","id":4197},{"Date":"1995-10-24","Open":"301.10","High":"301.78","Low":"300.71","Close":"300.85","Volume":"000","Adj Close":"300.85","id":4198},{"Date":"1995-10-23","Open":"302.82","High":"302.82","Low":"300.73","Close":"301.10","Volume":"000","Adj Close":"301.10","id":4199},{"Date":"1995-10-20","Open":"303.41","High":"303.62","Low":"302.05","Close":"302.82","Volume":"000","Adj Close":"302.82","id":4200},{"Date":"1995-10-19","Open":"304.05","High":"304.05","Low":"302.94","Close":"303.42","Volume":"000","Adj Close":"303.42","id":4201},{"Date":"1995-10-18","Open":"302.70","High":"304.33","Low":"302.70","Close":"304.05","Volume":"000","Adj Close":"304.05","id":4202},{"Date":"1995-10-17","Open":"302.20","High":"302.72","Low":"301.60","Close":"302.70","Volume":"000","Adj Close":"302.70","id":4203},{"Date":"1995-10-16","Open":"302.07","High":"302.31","Low":"301.64","Close":"302.20","Volume":"000","Adj Close":"302.20","id":4204},{"Date":"1995-10-13","Open":"300.62","High":"302.64","Low":"300.62","Close":"302.07","Volume":"000","Adj Close":"302.07","id":4205},{"Date":"1995-10-12","Open":"298.03","High":"300.63","Low":"298.03","Close":"300.62","Volume":"000","Adj Close":"300.62","id":4206},{"Date":"1995-10-11","Open":"294.63","High":"297.91","Low":"294.63","Close":"297.91","Volume":"000","Adj Close":"297.91","id":4207},{"Date":"1995-10-10","Open":"296.64","High":"296.64","Low":"291.26","Close":"294.61","Volume":"000","Adj Close":"294.61","id":4208},{"Date":"1995-10-09","Open":"301.82","High":"301.82","Low":"296.38","Close":"296.64","Volume":"000","Adj Close":"296.64","id":4209},{"Date":"1995-10-06","Open":"301.21","High":"302.34","Low":"301.21","Close":"301.82","Volume":"000","Adj Close":"301.82","id":4210},{"Date":"1995-10-05","Open":"300.82","High":"301.21","Low":"300.04","Close":"301.21","Volume":"000","Adj Close":"301.21","id":4211},{"Date":"1995-10-04","Open":"304.00","High":"304.00","Low":"300.73","Close":"300.82","Volume":"000","Adj Close":"300.82","id":4212},{"Date":"1995-10-03","Open":"306.99","High":"306.99","Low":"303.18","Close":"304.00","Volume":"000","Adj Close":"304.00","id":4213},{"Date":"1995-10-02","Open":"310.38","High":"310.38","Low":"306.76","Close":"306.99","Volume":"000","Adj Close":"306.99","id":4214},{"Date":"1995-09-29","Open":"308.46","High":"310.39","Low":"308.41","Close":"310.38","Volume":"000","Adj Close":"310.38","id":4215},{"Date":"1995-09-28","Open":"305.85","High":"308.46","Low":"305.85","Close":"308.46","Volume":"000","Adj Close":"308.46","id":4216},{"Date":"1995-09-27","Open":"308.96","High":"308.96","Low":"303.89","Close":"305.85","Volume":"000","Adj Close":"305.85","id":4217},{"Date":"1995-09-26","Open":"310.16","High":"310.58","Low":"308.93","Close":"308.96","Volume":"000","Adj Close":"308.96","id":4218},{"Date":"1995-09-25","Open":"311.72","High":"311.82","Low":"309.95","Close":"310.16","Volume":"000","Adj Close":"310.16","id":4219},{"Date":"1995-09-22","Open":"313.60","High":"313.60","Low":"311.23","Close":"312.05","Volume":"000","Adj Close":"312.05","id":4220},{"Date":"1995-09-21","Open":"314.81","High":"314.87","Low":"312.80","Close":"313.60","Volume":"000","Adj Close":"313.60","id":4221},{"Date":"1995-09-20","Open":"313.87","High":"314.82","Low":"313.87","Close":"314.81","Volume":"000","Adj Close":"314.81","id":4222},{"Date":"1995-09-19","Open":"313.28","High":"313.94","Low":"312.63","Close":"313.87","Volume":"000","Adj Close":"313.87","id":4223},{"Date":"1995-09-18","Open":"314.29","High":"314.35","Low":"312.09","Close":"313.34","Volume":"000","Adj Close":"313.34","id":4224},{"Date":"1995-09-15","Open":"316.12","High":"316.12","Low":"313.54","Close":"314.29","Volume":"000","Adj Close":"314.29","id":4225},{"Date":"1995-09-14","Open":"315.97","High":"316.98","Low":"315.47","Close":"316.12","Volume":"000","Adj Close":"316.12","id":4226},{"Date":"1995-09-13","Open":"315.55","High":"316.17","Low":"315.27","Close":"315.97","Volume":"000","Adj Close":"315.97","id":4227},{"Date":"1995-09-12","Open":"314.90","High":"315.56","Low":"314.53","Close":"315.56","Volume":"000","Adj Close":"315.56","id":4228},{"Date":"1995-09-11","Open":"314.42","High":"315.17","Low":"314.42","Close":"314.90","Volume":"000","Adj Close":"314.90","id":4229},{"Date":"1995-09-08","Open":"312.03","High":"314.42","Low":"312.03","Close":"314.42","Volume":"000","Adj Close":"314.42","id":4230},{"Date":"1995-09-07","Open":"310.55","High":"312.13","Low":"310.55","Close":"312.13","Volume":"000","Adj Close":"312.13","id":4231},{"Date":"1995-09-06","Open":"308.34","High":"310.60","Low":"308.34","Close":"310.55","Volume":"000","Adj Close":"310.55","id":4232},{"Date":"1995-09-05","Open":"306.17","High":"308.32","Low":"306.17","Close":"308.31","Volume":"000","Adj Close":"308.31","id":4233},{"Date":"1995-09-01","Open":"305.31","High":"306.20","Low":"305.08","Close":"306.17","Volume":"000","Adj Close":"306.17","id":4234},{"Date":"1995-08-31","Open":"303.29","High":"305.31","Low":"303.27","Close":"305.31","Volume":"000","Adj Close":"305.31","id":4235},{"Date":"1995-08-30","Open":"301.50","High":"303.26","Low":"301.50","Close":"303.26","Volume":"000","Adj Close":"303.26","id":4236},{"Date":"1995-08-29","Open":"303.32","High":"303.35","Low":"300.22","Close":"301.50","Volume":"000","Adj Close":"301.50","id":4237},{"Date":"1995-08-28","Open":"304.36","High":"304.78","Low":"303.09","Close":"303.32","Volume":"000","Adj Close":"303.32","id":4238},{"Date":"1995-08-25","Open":"303.72","High":"304.37","Low":"303.72","Close":"304.36","Volume":"000","Adj Close":"304.36","id":4239},{"Date":"1995-08-24","Open":"304.51","High":"304.62","Low":"303.57","Close":"303.72","Volume":"000","Adj Close":"303.72","id":4240},{"Date":"1995-08-23","Open":"304.32","High":"304.73","Low":"304.17","Close":"304.51","Volume":"000","Adj Close":"304.51","id":4241},{"Date":"1995-08-22","Open":"305.48","High":"305.51","Low":"303.94","Close":"304.32","Volume":"000","Adj Close":"304.32","id":4242},{"Date":"1995-08-21","Open":"304.30","High":"305.48","Low":"303.96","Close":"305.48","Volume":"000","Adj Close":"305.48","id":4243},{"Date":"1995-08-18","Open":"303.65","High":"304.34","Low":"303.64","Close":"304.30","Volume":"000","Adj Close":"304.30","id":4244},{"Date":"1995-08-17","Open":"302.35","High":"303.75","Low":"302.35","Close":"303.65","Volume":"000","Adj Close":"303.65","id":4245},{"Date":"1995-08-16","Open":"300.71","High":"302.36","Low":"300.71","Close":"302.35","Volume":"000","Adj Close":"302.35","id":4246},{"Date":"1995-08-15","Open":"300.28","High":"300.71","Low":"299.61","Close":"300.67","Volume":"000","Adj Close":"300.67","id":4247},{"Date":"1995-08-14","Open":"299.08","High":"300.27","Low":"299.03","Close":"300.27","Volume":"000","Adj Close":"300.27","id":4248},{"Date":"1995-08-11","Open":"299.26","High":"299.86","Low":"298.70","Close":"299.08","Volume":"000","Adj Close":"299.08","id":4249},{"Date":"1995-08-10","Open":"299.59","High":"300.00","Low":"298.83","Close":"299.24","Volume":"000","Adj Close":"299.24","id":4250},{"Date":"1995-08-09","Open":"298.81","High":"299.58","Low":"298.81","Close":"299.58","Volume":"000","Adj Close":"299.58","id":4251},{"Date":"1995-08-08","Open":"299.14","High":"299.64","Low":"298.52","Close":"298.81","Volume":"000","Adj Close":"298.81","id":4252},{"Date":"1995-08-07","Open":"298.29","High":"299.15","Low":"298.29","Close":"299.14","Volume":"000","Adj Close":"299.14","id":4253},{"Date":"1995-08-04","Open":"297.27","High":"298.28","Low":"297.27","Close":"298.27","Volume":"000","Adj Close":"298.27","id":4254},{"Date":"1995-08-03","Open":"297.83","High":"297.83","Low":"295.21","Close":"297.37","Volume":"000","Adj Close":"297.37","id":4255},{"Date":"1995-08-02","Open":"298.39","High":"299.92","Low":"297.65","Close":"297.83","Volume":"000","Adj Close":"297.83","id":4256},{"Date":"1995-08-01","Open":"299.73","High":"299.81","Low":"297.32","Close":"298.33","Volume":"000","Adj Close":"298.33","id":4257},{"Date":"1995-07-31","Open":"299.23","High":"299.72","Low":"298.22","Close":"299.72","Volume":"000","Adj Close":"299.72","id":4258},{"Date":"1995-07-28","Open":"298.77","High":"299.31","Low":"298.30","Close":"299.23","Volume":"000","Adj Close":"299.23","id":4259},{"Date":"1995-07-27","Open":"296.11","High":"298.76","Low":"296.11","Close":"298.75","Volume":"000","Adj Close":"298.75","id":4260},{"Date":"1995-07-26","Open":"294.70","High":"296.11","Low":"294.70","Close":"296.10","Volume":"000","Adj Close":"296.10","id":4261},{"Date":"1995-07-25","Open":"293.39","High":"294.72","Low":"293.39","Close":"294.70","Volume":"000","Adj Close":"294.70","id":4262},{"Date":"1995-07-24","Open":"290.53","High":"293.39","Low":"290.53","Close":"293.39","Volume":"000","Adj Close":"293.39","id":4263},{"Date":"1995-07-21","Open":"289.44","High":"290.83","Low":"289.26","Close":"290.53","Volume":"000","Adj Close":"290.53","id":4264},{"Date":"1995-07-20","Open":"287.11","High":"289.44","Low":"287.11","Close":"289.42","Volume":"000","Adj Close":"289.42","id":4265},{"Date":"1995-07-19","Open":"293.11","High":"293.11","Low":"285.15","Close":"287.07","Volume":"000","Adj Close":"287.07","id":4266},{"Date":"1995-07-18","Open":"295.94","High":"295.96","Low":"293.15","Close":"293.59","Volume":"000","Adj Close":"293.59","id":4267},{"Date":"1995-07-17","Open":"294.85","High":"295.97","Low":"294.85","Close":"295.96","Volume":"000","Adj Close":"295.96","id":4268},{"Date":"1995-07-14","Open":"294.55","High":"294.88","Low":"292.87","Close":"294.88","Volume":"000","Adj Close":"294.88","id":4269},{"Date":"1995-07-13","Open":"293.78","High":"294.80","Low":"293.78","Close":"294.67","Volume":"000","Adj Close":"294.67","id":4270},{"Date":"1995-07-12","Open":"291.09","High":"293.77","Low":"291.09","Close":"293.77","Volume":"000","Adj Close":"293.77","id":4271},{"Date":"1995-07-11","Open":"290.64","High":"291.07","Low":"290.03","Close":"291.05","Volume":"000","Adj Close":"291.05","id":4272},{"Date":"1995-07-10","Open":"289.47","High":"290.67","Low":"289.31","Close":"290.67","Volume":"000","Adj Close":"290.67","id":4273},{"Date":"1995-07-07","Open":"286.35","High":"289.35","Low":"286.27","Close":"289.35","Volume":"000","Adj Close":"289.35","id":4274},{"Date":"1995-07-06","Open":"284.80","High":"286.35","Low":"284.73","Close":"286.35","Volume":"000","Adj Close":"286.35","id":4275},{"Date":"1995-07-05","Open":"283.70","High":"285.04","Low":"283.70","Close":"284.77","Volume":"000","Adj Close":"284.77","id":4276},{"Date":"1995-07-03","Open":"283.63","High":"283.77","Low":"283.19","Close":"283.74","Volume":"000","Adj Close":"283.74","id":4277},{"Date":"1995-06-30","Open":"281.07","High":"283.63","Low":"281.05","Close":"283.63","Volume":"000","Adj Close":"283.63","id":4278},{"Date":"1995-06-29","Open":"279.94","High":"281.20","Low":"279.94","Close":"281.08","Volume":"000","Adj Close":"281.08","id":4279},{"Date":"1995-06-28","Open":"280.29","High":"280.29","Low":"279.00","Close":"279.94","Volume":"000","Adj Close":"279.94","id":4280},{"Date":"1995-06-27","Open":"281.32","High":"281.76","Low":"280.19","Close":"280.29","Volume":"000","Adj Close":"280.29","id":4281},{"Date":"1995-06-26","Open":"284.03","High":"284.06","Low":"281.27","Close":"281.31","Volume":"000","Adj Close":"281.31","id":4282},{"Date":"1995-06-23","Open":"284.37","High":"284.40","Low":"283.73","Close":"284.02","Volume":"000","Adj Close":"284.02","id":4283},{"Date":"1995-06-22","Open":"282.72","High":"284.37","Low":"282.72","Close":"284.37","Volume":"000","Adj Close":"284.37","id":4284},{"Date":"1995-06-21","Open":"282.57","High":"283.00","Low":"282.06","Close":"282.75","Volume":"000","Adj Close":"282.75","id":4285},{"Date":"1995-06-20","Open":"282.37","High":"282.56","Low":"282.06","Close":"282.54","Volume":"000","Adj Close":"282.54","id":4286},{"Date":"1995-06-19","Open":"280.80","High":"282.23","Low":"280.80","Close":"282.23","Volume":"000","Adj Close":"282.23","id":4287},{"Date":"1995-06-16","Open":"280.28","High":"281.35","Low":"280.19","Close":"280.81","Volume":"000","Adj Close":"280.81","id":4288},{"Date":"1995-06-15","Open":"278.85","High":"280.29","Low":"278.85","Close":"280.29","Volume":"000","Adj Close":"280.29","id":4289},{"Date":"1995-06-14","Open":"278.23","High":"278.85","Low":"277.82","Close":"278.85","Volume":"000","Adj Close":"278.85","id":4290},{"Date":"1995-06-13","Open":"276.45","High":"278.23","Low":"276.45","Close":"278.23","Volume":"000","Adj Close":"278.23","id":4291},{"Date":"1995-06-12","Open":"275.21","High":"276.48","Low":"275.21","Close":"276.45","Volume":"000","Adj Close":"276.45","id":4292},{"Date":"1995-06-09","Open":"275.73","High":"275.79","Low":"274.59","Close":"275.21","Volume":"000","Adj Close":"275.21","id":4293},{"Date":"1995-06-08","Open":"274.81","High":"275.80","Low":"274.79","Close":"275.73","Volume":"000","Adj Close":"275.73","id":4294},{"Date":"1995-06-07","Open":"274.69","High":"275.04","Low":"274.36","Close":"274.81","Volume":"000","Adj Close":"274.81","id":4295},{"Date":"1995-06-06","Open":"274.22","High":"275.04","Low":"274.20","Close":"274.69","Volume":"000","Adj Close":"274.69","id":4296},{"Date":"1995-06-05","Open":"272.27","High":"274.34","Low":"272.27","Close":"274.22","Volume":"000","Adj Close":"274.22","id":4297},{"Date":"1995-06-02","Open":"271.47","High":"272.42","Low":"270.60","Close":"272.27","Volume":"000","Adj Close":"272.27","id":4298},{"Date":"1995-06-01","Open":"270.25","High":"271.49","Low":"270.23","Close":"271.48","Volume":"000","Adj Close":"271.48","id":4299},{"Date":"1995-05-31","Open":"269.18","High":"270.28","Low":"268.40","Close":"270.25","Volume":"000","Adj Close":"270.25","id":4300},{"Date":"1995-05-30","Open":"270.67","High":"270.92","Low":"268.55","Close":"269.15","Volume":"000","Adj Close":"269.15","id":4301},{"Date":"1995-05-26","Open":"271.96","High":"271.96","Low":"270.18","Close":"270.57","Volume":"000","Adj Close":"270.57","id":4302},{"Date":"1995-05-25","Open":"272.44","High":"272.48","Low":"271.28","Close":"271.96","Volume":"000","Adj Close":"271.96","id":4303},{"Date":"1995-05-24","Open":"272.93","High":"273.85","Low":"272.09","Close":"272.44","Volume":"000","Adj Close":"272.44","id":4304},{"Date":"1995-05-23","Open":"271.58","High":"272.94","Low":"271.58","Close":"272.93","Volume":"000","Adj Close":"272.93","id":4305},{"Date":"1995-05-22","Open":"270.55","High":"271.79","Low":"270.50","Close":"271.58","Volume":"000","Adj Close":"271.58","id":4306},{"Date":"1995-05-19","Open":"270.95","High":"270.95","Low":"269.38","Close":"270.55","Volume":"000","Adj Close":"270.55","id":4307},{"Date":"1995-05-18","Open":"272.81","High":"272.89","Low":"270.87","Close":"270.95","Volume":"000","Adj Close":"270.95","id":4308},{"Date":"1995-05-17","Open":"272.17","High":"273.08","Low":"272.17","Close":"272.79","Volume":"000","Adj Close":"272.79","id":4309},{"Date":"1995-05-16","Open":"270.93","High":"272.22","Low":"270.92","Close":"272.17","Volume":"000","Adj Close":"272.17","id":4310},{"Date":"1995-05-15","Open":"269.85","High":"271.16","Low":"269.85","Close":"270.93","Volume":"000","Adj Close":"270.93","id":4311},{"Date":"1995-05-12","Open":"268.94","High":"269.87","Low":"268.80","Close":"269.85","Volume":"000","Adj Close":"269.85","id":4312},{"Date":"1995-05-11","Open":"267.77","High":"268.97","Low":"267.70","Close":"268.94","Volume":"000","Adj Close":"268.94","id":4313},{"Date":"1995-05-10","Open":"266.54","High":"267.80","Low":"266.54","Close":"267.77","Volume":"000","Adj Close":"267.77","id":4314},{"Date":"1995-05-09","Open":"267.03","High":"267.76","Low":"266.56","Close":"266.56","Volume":"000","Adj Close":"266.56","id":4315},{"Date":"1995-05-08","Open":"265.61","High":"267.01","Low":"265.27","Close":"267.01","Volume":"000","Adj Close":"267.01","id":4316},{"Date":"1995-05-05","Open":"265.71","High":"266.12","Low":"264.59","Close":"265.62","Volume":"000","Adj Close":"265.62","id":4317},{"Date":"1995-05-04","Open":"266.87","High":"267.48","Low":"265.53","Close":"265.66","Volume":"000","Adj Close":"265.66","id":4318},{"Date":"1995-05-03","Open":"265.59","High":"266.84","Low":"265.58","Close":"266.84","Volume":"000","Adj Close":"266.84","id":4319},{"Date":"1995-05-02","Open":"265.94","High":"265.97","Low":"265.37","Close":"265.90","Volume":"000","Adj Close":"265.90","id":4320},{"Date":"1995-05-01","Open":"266.20","High":"266.27","Low":"265.37","Close":"265.94","Volume":"000","Adj Close":"265.94","id":4321},{"Date":"1995-04-28","Open":"265.70","High":"266.18","Low":"264.55","Close":"266.17","Volume":"000","Adj Close":"266.17","id":4322},{"Date":"1995-04-27","Open":"264.90","High":"265.70","Low":"264.90","Close":"265.70","Volume":"000","Adj Close":"265.70","id":4323},{"Date":"1995-04-26","Open":"263.97","High":"264.89","Low":"263.59","Close":"264.89","Volume":"000","Adj Close":"264.89","id":4324},{"Date":"1995-04-25","Open":"263.71","High":"264.02","Low":"263.59","Close":"263.97","Volume":"000","Adj Close":"263.97","id":4325},{"Date":"1995-04-24","Open":"262.51","High":"263.71","Low":"262.29","Close":"263.70","Volume":"000","Adj Close":"263.70","id":4326},{"Date":"1995-04-21","Open":"261.26","High":"262.51","Low":"261.26","Close":"262.51","Volume":"000","Adj Close":"262.51","id":4327},{"Date":"1995-04-20","Open":"260.59","High":"261.35","Low":"260.01","Close":"261.25","Volume":"000","Adj Close":"261.25","id":4328},{"Date":"1995-04-19","Open":"262.80","High":"262.80","Low":"260.15","Close":"260.60","Volume":"000","Adj Close":"260.60","id":4329},{"Date":"1995-04-18","Open":"263.96","High":"264.23","Low":"262.51","Close":"262.80","Volume":"000","Adj Close":"262.80","id":4330},{"Date":"1995-04-17","Open":"263.98","High":"264.82","Low":"263.22","Close":"263.96","Volume":"000","Adj Close":"263.96","id":4331},{"Date":"1995-04-13","Open":"262.93","High":"263.99","Low":"262.93","Close":"263.98","Volume":"000","Adj Close":"263.98","id":4332},{"Date":"1995-04-12","Open":"262.53","High":"262.99","Low":"262.14","Close":"262.96","Volume":"000","Adj Close":"262.96","id":4333},{"Date":"1995-04-11","Open":"261.59","High":"262.53","Low":"261.56","Close":"262.53","Volume":"000","Adj Close":"262.53","id":4334},{"Date":"1995-04-10","Open":"260.02","High":"261.61","Low":"260.02","Close":"261.61","Volume":"000","Adj Close":"261.61","id":4335},{"Date":"1995-04-07","Open":"260.80","High":"260.98","Low":"259.72","Close":"260.02","Volume":"000","Adj Close":"260.02","id":4336},{"Date":"1995-04-06","Open":"261.21","High":"261.55","Low":"260.97","Close":"261.23","Volume":"000","Adj Close":"261.23","id":4337},{"Date":"1995-04-05","Open":"260.72","High":"261.21","Low":"260.45","Close":"261.21","Volume":"000","Adj Close":"261.21","id":4338},{"Date":"1995-04-04","Open":"260.82","High":"261.10","Low":"260.57","Close":"260.75","Volume":"000","Adj Close":"260.75","id":4339},{"Date":"1995-04-03","Open":"260.60","High":"260.85","Low":"259.62","Close":"260.81","Volume":"000","Adj Close":"260.81","id":4340},{"Date":"1995-03-31","Open":"260.28","High":"260.79","Low":"258.22","Close":"260.77","Volume":"000","Adj Close":"260.77","id":4341},{"Date":"1995-03-30","Open":"259.90","High":"260.32","Low":"259.41","Close":"260.28","Volume":"000","Adj Close":"260.28","id":4342},{"Date":"1995-03-29","Open":"260.27","High":"261.55","Low":"259.52","Close":"259.90","Volume":"000","Adj Close":"259.90","id":4343},{"Date":"1995-03-28","Open":"259.85","High":"260.28","Low":"259.32","Close":"260.27","Volume":"000","Adj Close":"260.27","id":4344},{"Date":"1995-03-27","Open":"258.85","High":"259.86","Low":"258.81","Close":"259.85","Volume":"000","Adj Close":"259.85","id":4345},{"Date":"1995-03-24","Open":"257.53","High":"258.85","Low":"257.53","Close":"258.85","Volume":"000","Adj Close":"258.85","id":4346},{"Date":"1995-03-23","Open":"256.79","High":"257.58","Low":"256.79","Close":"257.53","Volume":"000","Adj Close":"257.53","id":4347},{"Date":"1995-03-22","Open":"257.15","High":"257.27","Low":"256.60","Close":"256.79","Volume":"000","Adj Close":"256.79","id":4348},{"Date":"1995-03-21","Open":"257.83","High":"258.35","Low":"256.93","Close":"257.15","Volume":"000","Adj Close":"257.15","id":4349},{"Date":"1995-03-20","Open":"257.32","High":"257.87","Low":"257.28","Close":"257.83","Volume":"000","Adj Close":"257.83","id":4350},{"Date":"1995-03-17","Open":"258.18","High":"258.21","Low":"257.17","Close":"257.32","Volume":"000","Adj Close":"257.32","id":4351},{"Date":"1995-03-16","Open":"257.39","High":"258.20","Low":"257.35","Close":"258.18","Volume":"000","Adj Close":"258.18","id":4352},{"Date":"1995-03-15","Open":"257.26","High":"257.39","Low":"256.55","Close":"257.39","Volume":"000","Adj Close":"257.39","id":4353},{"Date":"1995-03-14","Open":"256.18","High":"257.36","Low":"256.18","Close":"257.26","Volume":"000","Adj Close":"257.26","id":4354},{"Date":"1995-03-13","Open":"256.01","High":"256.36","Low":"255.73","Close":"256.18","Volume":"000","Adj Close":"256.18","id":4355},{"Date":"1995-03-10","Open":"254.79","High":"256.20","Low":"254.79","Close":"256.01","Volume":"000","Adj Close":"256.01","id":4356},{"Date":"1995-03-09","Open":"254.87","High":"255.17","Low":"254.38","Close":"254.79","Volume":"000","Adj Close":"254.79","id":4357},{"Date":"1995-03-08","Open":"254.13","High":"254.87","Low":"253.99","Close":"254.87","Volume":"000","Adj Close":"254.87","id":4358},{"Date":"1995-03-07","Open":"255.81","High":"255.91","Low":"253.69","Close":"254.13","Volume":"000","Adj Close":"254.13","id":4359},{"Date":"1995-03-06","Open":"256.89","High":"256.89","Low":"255.17","Close":"255.81","Volume":"000","Adj Close":"255.81","id":4360},{"Date":"1995-03-03","Open":"256.16","High":"256.90","Low":"255.87","Close":"256.90","Volume":"000","Adj Close":"256.90","id":4361},{"Date":"1995-03-02","Open":"256.05","High":"256.25","Low":"255.42","Close":"256.16","Volume":"000","Adj Close":"256.16","id":4362},{"Date":"1995-03-01","Open":"256.57","High":"256.60","Low":"255.84","Close":"256.05","Volume":"000","Adj Close":"256.05","id":4363},{"Date":"1995-02-28","Open":"253.86","High":"256.57","Low":"253.85","Close":"256.57","Volume":"000","Adj Close":"256.57","id":4364},{"Date":"1995-02-27","Open":"255.47","High":"255.47","Low":"253.56","Close":"253.86","Volume":"000","Adj Close":"253.86","id":4365},{"Date":"1995-02-24","Open":"254.95","High":"255.47","Low":"254.34","Close":"255.47","Volume":"000","Adj Close":"255.47","id":4366},{"Date":"1995-02-23","Open":"253.94","High":"255.42","Low":"253.94","Close":"254.95","Volume":"000","Adj Close":"254.95","id":4367},{"Date":"1995-02-22","Open":"253.86","High":"254.39","Low":"253.72","Close":"253.94","Volume":"000","Adj Close":"253.94","id":4368},{"Date":"1995-02-21","Open":"254.71","High":"254.87","Low":"253.78","Close":"253.86","Volume":"000","Adj Close":"253.86","id":4369},{"Date":"1995-02-17","Open":"255.93","High":"255.94","Low":"254.13","Close":"254.71","Volume":"000","Adj Close":"254.71","id":4370},{"Date":"1995-02-16","Open":"257.47","High":"257.50","Low":"255.79","Close":"255.93","Volume":"000","Adj Close":"255.93","id":4371},{"Date":"1995-02-15","Open":"255.24","High":"257.47","Low":"255.23","Close":"257.47","Volume":"000","Adj Close":"257.47","id":4372},{"Date":"1995-02-14","Open":"255.53","High":"255.87","Low":"254.83","Close":"255.24","Volume":"000","Adj Close":"255.24","id":4373},{"Date":"1995-02-13","Open":"255.34","High":"255.67","Low":"255.21","Close":"255.53","Volume":"000","Adj Close":"255.53","id":4374},{"Date":"1995-02-10","Open":"254.28","High":"255.42","Low":"254.28","Close":"255.42","Volume":"000","Adj Close":"255.42","id":4375},{"Date":"1995-02-09","Open":"253.79","High":"254.54","Low":"253.79","Close":"254.28","Volume":"000","Adj Close":"254.28","id":4376},{"Date":"1995-02-08","Open":"252.97","High":"253.83","Low":"252.96","Close":"253.79","Volume":"000","Adj Close":"253.79","id":4377},{"Date":"1995-02-07","Open":"252.44","High":"253.12","Low":"252.41","Close":"252.97","Volume":"000","Adj Close":"252.97","id":4378},{"Date":"1995-02-06","Open":"250.78","High":"252.52","Low":"250.78","Close":"252.44","Volume":"000","Adj Close":"252.44","id":4379},{"Date":"1995-02-03","Open":"248.62","High":"251.20","Low":"248.62","Close":"250.78","Volume":"000","Adj Close":"250.78","id":4380},{"Date":"1995-02-02","Open":"247.50","High":"248.62","Low":"247.50","Close":"248.62","Volume":"000","Adj Close":"248.62","id":4381},{"Date":"1995-02-01","Open":"246.85","High":"248.27","Low":"246.85","Close":"247.50","Volume":"000","Adj Close":"247.50","id":4382},{"Date":"1995-01-31","Open":"246.56","High":"247.18","Low":"246.38","Close":"246.85","Volume":"000","Adj Close":"246.85","id":4383},{"Date":"1995-01-30","Open":"248.47","High":"248.65","Low":"246.56","Close":"246.56","Volume":"000","Adj Close":"246.56","id":4384},{"Date":"1995-01-27","Open":"248.08","High":"248.78","Low":"247.89","Close":"248.47","Volume":"000","Adj Close":"248.47","id":4385},{"Date":"1995-01-26","Open":"248.80","High":"249.02","Low":"247.93","Close":"248.08","Volume":"000","Adj Close":"248.08","id":4386},{"Date":"1995-01-25","Open":"248.94","High":"249.09","Low":"247.98","Close":"248.80","Volume":"000","Adj Close":"248.80","id":4387},{"Date":"1995-01-24","Open":"248.07","High":"248.96","Low":"248.07","Close":"248.94","Volume":"000","Adj Close":"248.94","id":4388},{"Date":"1995-01-23","Open":"249.64","High":"249.64","Low":"247.08","Close":"248.07","Volume":"000","Adj Close":"248.07","id":4389},{"Date":"1995-01-20","Open":"251.01","High":"251.02","Low":"248.89","Close":"249.64","Volume":"000","Adj Close":"249.64","id":4390},{"Date":"1995-01-19","Open":"252.31","High":"252.37","Low":"250.88","Close":"251.01","Volume":"000","Adj Close":"251.01","id":4391},{"Date":"1995-01-18","Open":"252.92","High":"253.13","Low":"251.81","Close":"252.31","Volume":"000","Adj Close":"252.31","id":4392},{"Date":"1995-01-17","Open":"251.72","High":"252.92","Low":"251.66","Close":"252.92","Volume":"000","Adj Close":"252.92","id":4393},{"Date":"1995-01-16","Open":"249.95","High":"251.74","Low":"249.95","Close":"251.72","Volume":"000","Adj Close":"251.72","id":4394},{"Date":"1995-01-13","Open":"248.27","High":"250.00","Low":"248.27","Close":"249.95","Volume":"000","Adj Close":"249.95","id":4395},{"Date":"1995-01-12","Open":"248.16","High":"248.31","Low":"247.64","Close":"248.27","Volume":"000","Adj Close":"248.27","id":4396},{"Date":"1995-01-11","Open":"248.98","High":"249.40","Low":"247.35","Close":"248.16","Volume":"000","Adj Close":"248.16","id":4397},{"Date":"1995-01-10","Open":"248.38","High":"249.60","Low":"248.37","Close":"248.98","Volume":"000","Adj Close":"248.98","id":4398},{"Date":"1995-01-09","Open":"248.08","High":"248.70","Low":"248.05","Close":"248.37","Volume":"000","Adj Close":"248.37","id":4399},{"Date":"1995-01-06","Open":"247.46","High":"248.49","Low":"247.38","Close":"248.08","Volume":"000","Adj Close":"248.08","id":4400},{"Date":"1995-01-05","Open":"247.65","High":"247.85","Low":"247.41","Close":"247.46","Volume":"000","Adj Close":"247.46","id":4401},{"Date":"1995-01-04","Open":"247.24","High":"247.83","Low":"246.61","Close":"247.65","Volume":"000","Adj Close":"247.65","id":4402},{"Date":"1995-01-03","Open":"250.36","High":"250.36","Low":"247.03","Close":"247.24","Volume":"000","Adj Close":"247.24","id":4403},{"Date":"1994-12-30","Open":"246.89","High":"250.36","Low":"246.61","Close":"250.36","Volume":"000","Adj Close":"250.36","id":4404},{"Date":"1994-12-29","Open":"245.27","High":"246.90","Low":"245.15","Close":"246.89","Volume":"000","Adj Close":"246.89","id":4405},{"Date":"1994-12-28","Open":"245.93","High":"246.01","Low":"244.84","Close":"245.27","Volume":"000","Adj Close":"245.27","id":4406},{"Date":"1994-12-27","Open":"244.73","High":"245.93","Low":"244.73","Close":"245.93","Volume":"000","Adj Close":"245.93","id":4407},{"Date":"1994-12-23","Open":"243.61","High":"244.80","Low":"243.58","Close":"244.73","Volume":"000","Adj Close":"244.73","id":4408},{"Date":"1994-12-22","Open":"243.31","High":"243.69","Low":"243.25","Close":"243.61","Volume":"000","Adj Close":"243.61","id":4409},{"Date":"1994-12-21","Open":"240.61","High":"243.33","Low":"240.52","Close":"243.31","Volume":"000","Adj Close":"243.31","id":4410},{"Date":"1994-12-20","Open":"240.44","High":"240.74","Low":"239.93","Close":"240.61","Volume":"000","Adj Close":"240.61","id":4411},{"Date":"1994-12-19","Open":"241.00","High":"241.00","Low":"240.06","Close":"240.44","Volume":"000","Adj Close":"240.44","id":4412},{"Date":"1994-12-16","Open":"241.20","High":"241.88","Low":"240.83","Close":"241.00","Volume":"000","Adj Close":"241.00","id":4413},{"Date":"1994-12-15","Open":"237.88","High":"241.20","Low":"237.88","Close":"241.20","Volume":"000","Adj Close":"241.20","id":4414},{"Date":"1994-12-14","Open":"235.84","High":"237.88","Low":"235.75","Close":"237.88","Volume":"000","Adj Close":"237.88","id":4415},{"Date":"1994-12-13","Open":"235.49","High":"235.85","Low":"235.04","Close":"235.84","Volume":"000","Adj Close":"235.84","id":4416},{"Date":"1994-12-12","Open":"235.16","High":"235.49","Low":"234.37","Close":"235.49","Volume":"000","Adj Close":"235.49","id":4417},{"Date":"1994-12-09","Open":"236.09","High":"236.12","Low":"233.89","Close":"235.16","Volume":"000","Adj Close":"235.16","id":4418},{"Date":"1994-12-08","Open":"240.17","High":"240.24","Low":"235.78","Close":"236.09","Volume":"000","Adj Close":"236.09","id":4419},{"Date":"1994-12-07","Open":"242.00","High":"242.00","Low":"240.02","Close":"240.17","Volume":"000","Adj Close":"240.17","id":4420},{"Date":"1994-12-06","Open":"243.14","High":"243.14","Low":"241.62","Close":"242.21","Volume":"000","Adj Close":"242.21","id":4421},{"Date":"1994-12-05","Open":"242.81","High":"243.32","Low":"242.71","Close":"242.93","Volume":"000","Adj Close":"242.93","id":4422},{"Date":"1994-12-02","Open":"242.03","High":"242.81","Low":"241.83","Close":"242.81","Volume":"000","Adj Close":"242.81","id":4423},{"Date":"1994-12-01","Open":"244.25","High":"244.25","Low":"241.85","Close":"242.03","Volume":"000","Adj Close":"242.03","id":4424},{"Date":"1994-11-30","Open":"243.69","High":"244.28","Low":"243.65","Close":"244.25","Volume":"000","Adj Close":"244.25","id":4425},{"Date":"1994-11-29","Open":"242.69","High":"243.70","Low":"242.51","Close":"243.69","Volume":"000","Adj Close":"243.69","id":4426},{"Date":"1994-11-28","Open":"242.03","High":"242.69","Low":"242.01","Close":"242.69","Volume":"000","Adj Close":"242.69","id":4427},{"Date":"1994-11-25","Open":"240.61","High":"242.03","Low":"240.61","Close":"242.03","Volume":"000","Adj Close":"242.03","id":4428},{"Date":"1994-11-23","Open":"242.26","High":"242.26","Low":"238.90","Close":"240.61","Volume":"000","Adj Close":"240.61","id":4429},{"Date":"1994-11-22","Open":"246.76","High":"246.76","Low":"242.25","Close":"242.26","Volume":"000","Adj Close":"242.26","id":4430},{"Date":"1994-11-21","Open":"248.67","High":"248.97","Low":"246.76","Close":"246.79","Volume":"000","Adj Close":"246.79","id":4431},{"Date":"1994-11-18","Open":"249.58","High":"249.60","Low":"248.15","Close":"248.58","Volume":"000","Adj Close":"248.58","id":4432},{"Date":"1994-11-17","Open":"250.52","High":"250.76","Low":"248.85","Close":"249.58","Volume":"000","Adj Close":"249.58","id":4433},{"Date":"1994-11-16","Open":"250.86","High":"250.95","Low":"250.31","Close":"250.52","Volume":"000","Adj Close":"250.52","id":4434},{"Date":"1994-11-15","Open":"250.17","High":"250.96","Low":"250.11","Close":"250.86","Volume":"000","Adj Close":"250.86","id":4435},{"Date":"1994-11-14","Open":"249.58","High":"250.39","Low":"249.57","Close":"250.39","Volume":"000","Adj Close":"250.39","id":4436},{"Date":"1994-11-11","Open":"250.58","High":"250.58","Low":"249.20","Close":"249.38","Volume":"000","Adj Close":"249.38","id":4437},{"Date":"1994-11-10","Open":"251.69","High":"251.81","Low":"250.56","Close":"250.59","Volume":"000","Adj Close":"250.59","id":4438},{"Date":"1994-11-09","Open":"252.13","High":"253.50","Low":"251.53","Close":"251.69","Volume":"000","Adj Close":"251.69","id":4439},{"Date":"1994-11-08","Open":"251.84","High":"252.36","Low":"251.79","Close":"252.12","Volume":"000","Adj Close":"252.12","id":4440},{"Date":"1994-11-07","Open":"252.75","High":"252.75","Low":"251.72","Close":"251.84","Volume":"000","Adj Close":"251.84","id":4441},{"Date":"1994-11-04","Open":"254.15","High":"254.29","Low":"252.74","Close":"252.75","Volume":"000","Adj Close":"252.75","id":4442},{"Date":"1994-11-03","Open":"253.75","High":"254.26","Low":"253.74","Close":"254.15","Volume":"000","Adj Close":"254.15","id":4443},{"Date":"1994-11-02","Open":"253.49","High":"254.27","Low":"253.07","Close":"253.75","Volume":"000","Adj Close":"253.75","id":4444},{"Date":"1994-11-01","Open":"255.02","High":"255.04","Low":"253.31","Close":"253.48","Volume":"000","Adj Close":"253.48","id":4445},{"Date":"1994-10-31","Open":"255.00","High":"255.18","Low":"254.48","Close":"255.02","Volume":"000","Adj Close":"255.02","id":4446},{"Date":"1994-10-28","Open":"252.26","High":"255.00","Low":"252.21","Close":"255.00","Volume":"000","Adj Close":"255.00","id":4447},{"Date":"1994-10-27","Open":"250.82","High":"252.27","Low":"250.81","Close":"252.26","Volume":"000","Adj Close":"252.26","id":4448},{"Date":"1994-10-26","Open":"250.57","High":"251.06","Low":"250.44","Close":"250.82","Volume":"000","Adj Close":"250.82","id":4449},{"Date":"1994-10-25","Open":"251.60","High":"251.60","Low":"249.89","Close":"250.57","Volume":"000","Adj Close":"250.57","id":4450},{"Date":"1994-10-24","Open":"252.86","High":"253.16","Low":"251.58","Close":"251.60","Volume":"000","Adj Close":"251.60","id":4451},{"Date":"1994-10-21","Open":"253.61","High":"253.66","Low":"252.03","Close":"252.86","Volume":"000","Adj Close":"252.86","id":4452},{"Date":"1994-10-20","Open":"254.80","High":"255.00","Low":"253.24","Close":"253.61","Volume":"000","Adj Close":"253.61","id":4453},{"Date":"1994-10-19","Open":"254.02","High":"254.99","Low":"253.72","Close":"254.80","Volume":"000","Adj Close":"254.80","id":4454},{"Date":"1994-10-18","Open":"254.97","High":"254.99","Low":"253.78","Close":"254.02","Volume":"000","Adj Close":"254.02","id":4455},{"Date":"1994-10-17","Open":"254.87","High":"254.97","Low":"254.37","Close":"254.97","Volume":"000","Adj Close":"254.97","id":4456},{"Date":"1994-10-14","Open":"255.12","High":"255.32","Low":"254.30","Close":"254.87","Volume":"000","Adj Close":"254.87","id":4457},{"Date":"1994-10-13","Open":"254.91","High":"256.44","Low":"254.91","Close":"255.12","Volume":"000","Adj Close":"255.12","id":4458},{"Date":"1994-10-12","Open":"254.43","High":"254.99","Low":"254.30","Close":"254.91","Volume":"000","Adj Close":"254.91","id":4459},{"Date":"1994-10-11","Open":"252.48","High":"254.59","Low":"252.48","Close":"254.43","Volume":"000","Adj Close":"254.43","id":4460},{"Date":"1994-10-10","Open":"250.71","High":"252.52","Low":"250.71","Close":"252.48","Volume":"000","Adj Close":"252.48","id":4461},{"Date":"1994-10-07","Open":"249.53","High":"250.83","Low":"249.53","Close":"250.71","Volume":"000","Adj Close":"250.71","id":4462},{"Date":"1994-10-06","Open":"249.37","High":"250.01","Low":"249.37","Close":"249.53","Volume":"000","Adj Close":"249.53","id":4463},{"Date":"1994-10-05","Open":"251.35","High":"251.35","Low":"247.97","Close":"249.37","Volume":"000","Adj Close":"249.37","id":4464},{"Date":"1994-10-04","Open":"254.78","High":"254.81","Low":"251.31","Close":"251.35","Volume":"000","Adj Close":"251.35","id":4465},{"Date":"1994-10-03","Open":"256.12","High":"256.12","Low":"254.67","Close":"254.78","Volume":"000","Adj Close":"254.78","id":4466},{"Date":"1994-09-30","Open":"254.18","High":"256.12","Low":"254.02","Close":"256.12","Volume":"000","Adj Close":"256.12","id":4467},{"Date":"1994-09-29","Open":"254.40","High":"254.54","Low":"253.51","Close":"254.18","Volume":"000","Adj Close":"254.18","id":4468},{"Date":"1994-09-28","Open":"253.08","High":"254.86","Low":"253.02","Close":"254.40","Volume":"000","Adj Close":"254.40","id":4469},{"Date":"1994-09-27","Open":"253.22","High":"253.32","Low":"252.71","Close":"253.08","Volume":"000","Adj Close":"253.08","id":4470},{"Date":"1994-09-26","Open":"253.65","High":"253.67","Low":"252.32","Close":"253.22","Volume":"000","Adj Close":"253.22","id":4471},{"Date":"1994-09-23","Open":"254.38","High":"254.68","Low":"253.45","Close":"253.65","Volume":"000","Adj Close":"253.65","id":4472},{"Date":"1994-09-22","Open":"254.42","High":"254.84","Low":"254.22","Close":"254.38","Volume":"000","Adj Close":"254.38","id":4473},{"Date":"1994-09-21","Open":"256.49","High":"256.60","Low":"253.83","Close":"254.42","Volume":"000","Adj Close":"254.42","id":4474},{"Date":"1994-09-20","Open":"259.03","High":"259.03","Low":"256.48","Close":"256.50","Volume":"000","Adj Close":"256.50","id":4475},{"Date":"1994-09-19","Open":"259.79","High":"259.79","Low":"258.94","Close":"259.03","Volume":"000","Adj Close":"259.03","id":4476},{"Date":"1994-09-16","Open":"259.78","High":"260.29","Low":"258.64","Close":"259.79","Volume":"000","Adj Close":"259.79","id":4477},{"Date":"1994-09-15","Open":"257.55","High":"259.78","Low":"257.52","Close":"259.78","Volume":"000","Adj Close":"259.78","id":4478},{"Date":"1994-09-14","Open":"256.96","High":"257.56","Low":"256.80","Close":"257.55","Volume":"000","Adj Close":"257.55","id":4479},{"Date":"1994-09-13","Open":"255.87","High":"256.98","Low":"255.87","Close":"256.96","Volume":"000","Adj Close":"256.96","id":4480},{"Date":"1994-09-12","Open":"256.76","High":"256.76","Low":"255.72","Close":"255.87","Volume":"000","Adj Close":"255.87","id":4481},{"Date":"1994-09-09","Open":"258.15","High":"258.15","Low":"256.10","Close":"256.76","Volume":"000","Adj Close":"256.76","id":4482},{"Date":"1994-09-08","Open":"256.81","High":"258.21","Low":"256.80","Close":"258.15","Volume":"000","Adj Close":"258.15","id":4483},{"Date":"1994-09-07","Open":"255.80","High":"256.82","Low":"255.80","Close":"256.81","Volume":"000","Adj Close":"256.81","id":4484},{"Date":"1994-09-06","Open":"256.19","High":"256.20","Low":"255.56","Close":"255.80","Volume":"000","Adj Close":"255.80","id":4485},{"Date":"1994-09-02","Open":"256.06","High":"256.31","Low":"255.88","Close":"256.19","Volume":"000","Adj Close":"256.19","id":4486},{"Date":"1994-09-01","Open":"257.32","High":"257.34","Low":"255.32","Close":"256.06","Volume":"000","Adj Close":"256.06","id":4487},{"Date":"1994-08-31","Open":"256.14","High":"257.32","Low":"256.06","Close":"257.32","Volume":"000","Adj Close":"257.32","id":4488},{"Date":"1994-08-30","Open":"255.16","High":"256.16","Low":"255.12","Close":"256.14","Volume":"000","Adj Close":"256.14","id":4489},{"Date":"1994-08-29","Open":"254.59","High":"255.39","Low":"254.58","Close":"255.16","Volume":"000","Adj Close":"255.16","id":4490},{"Date":"1994-08-26","Open":"253.16","High":"254.67","Low":"253.16","Close":"254.59","Volume":"000","Adj Close":"254.59","id":4491},{"Date":"1994-08-25","Open":"252.66","High":"253.50","Low":"252.66","Close":"253.16","Volume":"000","Adj Close":"253.16","id":4492},{"Date":"1994-08-24","Open":"251.49","High":"252.71","Low":"251.48","Close":"252.66","Volume":"000","Adj Close":"252.66","id":4493},{"Date":"1994-08-23","Open":"249.74","High":"251.76","Low":"249.73","Close":"251.49","Volume":"000","Adj Close":"251.49","id":4494},{"Date":"1994-08-22","Open":"249.69","High":"249.81","Low":"249.27","Close":"249.74","Volume":"000","Adj Close":"249.74","id":4495},{"Date":"1994-08-19","Open":"249.21","High":"249.69","Low":"248.94","Close":"249.69","Volume":"000","Adj Close":"249.69","id":4496},{"Date":"1994-08-18","Open":"249.31","High":"249.61","Low":"248.86","Close":"249.21","Volume":"000","Adj Close":"249.21","id":4497},{"Date":"1994-08-17","Open":"248.18","High":"249.31","Low":"248.17","Close":"249.31","Volume":"000","Adj Close":"249.31","id":4498},{"Date":"1994-08-16","Open":"247.82","High":"248.20","Low":"247.24","Close":"248.17","Volume":"000","Adj Close":"248.17","id":4499},{"Date":"1994-08-15","Open":"247.11","High":"247.83","Low":"246.99","Close":"247.82","Volume":"000","Adj Close":"247.82","id":4500},{"Date":"1994-08-12","Open":"246.29","High":"247.11","Low":"246.28","Close":"247.11","Volume":"000","Adj Close":"247.11","id":4501},{"Date":"1994-08-11","Open":"246.44","High":"246.92","Low":"245.63","Close":"246.29","Volume":"000","Adj Close":"246.29","id":4502},{"Date":"1994-08-10","Open":"244.95","High":"246.44","Low":"244.94","Close":"246.44","Volume":"000","Adj Close":"246.44","id":4503},{"Date":"1994-08-09","Open":"244.61","High":"244.95","Low":"244.37","Close":"244.95","Volume":"000","Adj Close":"244.95","id":4504},{"Date":"1994-08-08","Open":"244.19","High":"244.74","Low":"244.13","Close":"244.61","Volume":"000","Adj Close":"244.61","id":4505},{"Date":"1994-08-05","Open":"244.81","High":"244.81","Low":"243.67","Close":"244.19","Volume":"000","Adj Close":"244.19","id":4506},{"Date":"1994-08-04","Open":"245.76","High":"245.76","Low":"244.79","Close":"244.81","Volume":"000","Adj Close":"244.81","id":4507},{"Date":"1994-08-03","Open":"245.66","High":"245.77","Low":"245.34","Close":"245.76","Volume":"000","Adj Close":"245.76","id":4508},{"Date":"1994-08-02","Open":"245.06","High":"245.67","Low":"245.06","Close":"245.66","Volume":"000","Adj Close":"245.66","id":4509},{"Date":"1994-08-01","Open":"241.78","High":"245.07","Low":"241.78","Close":"245.06","Volume":"000","Adj Close":"245.06","id":4510},{"Date":"1994-07-29","Open":"241.75","High":"244.07","Low":"241.74","Close":"244.06","Volume":"000","Adj Close":"244.06","id":4511},{"Date":"1994-07-28","Open":"242.03","High":"242.32","Low":"241.61","Close":"241.75","Volume":"000","Adj Close":"241.75","id":4512},{"Date":"1994-07-27","Open":"242.97","High":"243.05","Low":"241.91","Close":"242.03","Volume":"000","Adj Close":"242.03","id":4513},{"Date":"1994-07-26","Open":"243.35","High":"243.37","Low":"242.85","Close":"242.97","Volume":"000","Adj Close":"242.97","id":4514},{"Date":"1994-07-25","Open":"243.33","High":"243.43","Low":"243.07","Close":"243.35","Volume":"000","Adj Close":"243.35","id":4515},{"Date":"1994-07-22","Open":"243.91","High":"243.99","Low":"243.16","Close":"243.33","Volume":"000","Adj Close":"243.33","id":4516},{"Date":"1994-07-21","Open":"243.65","High":"243.91","Low":"243.13","Close":"243.91","Volume":"000","Adj Close":"243.91","id":4517},{"Date":"1994-07-20","Open":"245.26","High":"245.35","Low":"243.29","Close":"243.65","Volume":"000","Adj Close":"243.65","id":4518},{"Date":"1994-07-19","Open":"245.59","High":"245.95","Low":"245.21","Close":"245.26","Volume":"000","Adj Close":"245.26","id":4519},{"Date":"1994-07-18","Open":"245.62","High":"245.64","Low":"245.17","Close":"245.59","Volume":"000","Adj Close":"245.59","id":4520},{"Date":"1994-07-15","Open":"244.73","High":"245.77","Low":"244.72","Close":"245.62","Volume":"000","Adj Close":"245.62","id":4521},{"Date":"1994-07-14","Open":"243.62","High":"245.98","Low":"243.62","Close":"245.76","Volume":"000","Adj Close":"245.76","id":4522},{"Date":"1994-07-13","Open":"242.13","High":"243.74","Low":"242.13","Close":"243.62","Volume":"000","Adj Close":"243.62","id":4523},{"Date":"1994-07-12","Open":"241.66","High":"242.13","Low":"241.00","Close":"242.13","Volume":"000","Adj Close":"242.13","id":4524},{"Date":"1994-07-11","Open":"241.92","High":"242.29","Low":"240.96","Close":"241.66","Volume":"000","Adj Close":"241.66","id":4525},{"Date":"1994-07-08","Open":"241.72","High":"242.03","Low":"241.03","Close":"241.92","Volume":"000","Adj Close":"241.92","id":4526},{"Date":"1994-07-07","Open":"240.68","High":"241.74","Low":"240.68","Close":"241.72","Volume":"000","Adj Close":"241.72","id":4527},{"Date":"1994-07-06","Open":"240.73","High":"240.73","Low":"239.91","Close":"240.68","Volume":"000","Adj Close":"240.68","id":4528},{"Date":"1994-07-05","Open":"241.12","High":"241.13","Low":"240.52","Close":"240.73","Volume":"000","Adj Close":"240.73","id":4529},{"Date":"1994-07-01","Open":"240.30","High":"241.12","Low":"239.97","Close":"241.12","Volume":"000","Adj Close":"241.12","id":4530},{"Date":"1994-06-30","Open":"240.18","High":"240.99","Low":"239.90","Close":"240.29","Volume":"000","Adj Close":"240.29","id":4531},{"Date":"1994-06-29","Open":"238.96","High":"241.23","Low":"238.96","Close":"240.18","Volume":"000","Adj Close":"240.18","id":4532},{"Date":"1994-06-28","Open":"240.29","High":"240.89","Low":"238.83","Close":"238.96","Volume":"000","Adj Close":"238.96","id":4533},{"Date":"1994-06-27","Open":"239.39","High":"240.30","Low":"238.22","Close":"240.29","Volume":"000","Adj Close":"240.29","id":4534},{"Date":"1994-06-24","Open":"242.49","High":"242.49","Low":"239.31","Close":"239.39","Volume":"000","Adj Close":"239.39","id":4535},{"Date":"1994-06-23","Open":"245.28","High":"245.41","Low":"242.48","Close":"242.50","Volume":"000","Adj Close":"242.50","id":4536},{"Date":"1994-06-22","Open":"244.11","High":"245.38","Low":"244.11","Close":"245.28","Volume":"000","Adj Close":"245.28","id":4537},{"Date":"1994-06-21","Open":"247.08","High":"247.08","Low":"243.58","Close":"244.11","Volume":"000","Adj Close":"244.11","id":4538},{"Date":"1994-06-20","Open":"250.39","High":"250.39","Low":"246.88","Close":"247.08","Volume":"000","Adj Close":"247.08","id":4539},{"Date":"1994-06-17","Open":"251.73","High":"253.39","Low":"250.39","Close":"250.39","Volume":"000","Adj Close":"250.39","id":4540},{"Date":"1994-06-16","Open":"251.26","High":"251.73","Low":"250.73","Close":"251.73","Volume":"000","Adj Close":"251.73","id":4541},{"Date":"1994-06-15","Open":"251.13","High":"251.83","Low":"250.80","Close":"251.26","Volume":"000","Adj Close":"251.26","id":4542},{"Date":"1994-06-14","Open":"250.35","High":"251.14","Low":"250.35","Close":"251.13","Volume":"000","Adj Close":"251.13","id":4543},{"Date":"1994-06-13","Open":"250.58","High":"250.65","Low":"250.25","Close":"250.35","Volume":"000","Adj Close":"250.35","id":4544},{"Date":"1994-06-10","Open":"249.24","High":"250.59","Low":"249.24","Close":"250.58","Volume":"000","Adj Close":"250.58","id":4545},{"Date":"1994-06-09","Open":"249.92","High":"250.00","Low":"248.94","Close":"249.24","Volume":"000","Adj Close":"249.24","id":4546},{"Date":"1994-06-08","Open":"251.67","High":"251.71","Low":"249.78","Close":"249.92","Volume":"000","Adj Close":"249.92","id":4547},{"Date":"1994-06-07","Open":"252.74","High":"252.76","Low":"251.53","Close":"251.67","Volume":"000","Adj Close":"251.67","id":4548},{"Date":"1994-06-06","Open":"252.10","High":"252.93","Low":"252.10","Close":"252.74","Volume":"000","Adj Close":"252.74","id":4549},{"Date":"1994-06-03","Open":"251.99","High":"252.37","Low":"251.35","Close":"252.10","Volume":"000","Adj Close":"252.10","id":4550},{"Date":"1994-06-02","Open":"250.08","High":"251.99","Low":"250.07","Close":"251.99","Volume":"000","Adj Close":"251.99","id":4551},{"Date":"1994-06-01","Open":"249.28","High":"250.09","Low":"248.54","Close":"250.08","Volume":"000","Adj Close":"250.08","id":4552},{"Date":"1994-05-31","Open":"249.46","High":"249.48","Low":"248.94","Close":"249.28","Volume":"000","Adj Close":"249.28","id":4553},{"Date":"1994-05-27","Open":"248.94","High":"249.47","Low":"248.42","Close":"249.46","Volume":"000","Adj Close":"249.46","id":4554},{"Date":"1994-05-26","Open":"248.23","High":"248.95","Low":"248.23","Close":"248.94","Volume":"000","Adj Close":"248.94","id":4555},{"Date":"1994-05-25","Open":"248.36","High":"248.37","Low":"247.58","Close":"248.24","Volume":"000","Adj Close":"248.24","id":4556},{"Date":"1994-05-24","Open":"247.78","High":"248.70","Low":"247.78","Close":"248.36","Volume":"000","Adj Close":"248.36","id":4557},{"Date":"1994-05-23","Open":"248.28","High":"248.38","Low":"247.08","Close":"247.78","Volume":"000","Adj Close":"247.78","id":4558},{"Date":"1994-05-20","Open":"248.65","High":"248.76","Low":"247.90","Close":"248.28","Volume":"000","Adj Close":"248.28","id":4559},{"Date":"1994-05-19","Open":"246.79","High":"248.65","Low":"246.79","Close":"248.65","Volume":"000","Adj Close":"248.65","id":4560},{"Date":"1994-05-18","Open":"243.95","High":"246.83","Low":"243.95","Close":"246.79","Volume":"000","Adj Close":"246.79","id":4561},{"Date":"1994-05-17","Open":"244.16","High":"244.17","Low":"242.39","Close":"243.95","Volume":"000","Adj Close":"243.95","id":4562},{"Date":"1994-05-16","Open":"245.60","High":"245.61","Low":"244.11","Close":"244.16","Volume":"000","Adj Close":"244.16","id":4563},{"Date":"1994-05-13","Open":"246.29","High":"246.65","Low":"245.32","Close":"245.60","Volume":"000","Adj Close":"245.60","id":4564},{"Date":"1994-05-12","Open":"245.61","High":"246.92","Low":"245.61","Close":"246.29","Volume":"000","Adj Close":"246.29","id":4565},{"Date":"1994-05-11","Open":"248.54","High":"248.67","Low":"245.45","Close":"245.61","Volume":"000","Adj Close":"245.61","id":4566},{"Date":"1994-05-10","Open":"248.30","High":"249.78","Low":"248.30","Close":"248.54","Volume":"000","Adj Close":"248.54","id":4567},{"Date":"1994-05-09","Open":"251.65","High":"251.65","Low":"248.18","Close":"248.30","Volume":"000","Adj Close":"248.30","id":4568},{"Date":"1994-05-06","Open":"254.10","High":"254.10","Low":"250.98","Close":"251.65","Volume":"000","Adj Close":"251.65","id":4569},{"Date":"1994-05-05","Open":"254.46","High":"254.71","Low":"253.98","Close":"254.10","Volume":"000","Adj Close":"254.10","id":4570},{"Date":"1994-05-04","Open":"254.50","High":"255.00","Low":"253.95","Close":"254.46","Volume":"000","Adj Close":"254.46","id":4571},{"Date":"1994-05-03","Open":"254.04","High":"254.67","Low":"253.81","Close":"254.50","Volume":"000","Adj Close":"254.50","id":4572},{"Date":"1994-05-02","Open":"252.55","High":"254.07","Low":"251.95","Close":"254.04","Volume":"000","Adj Close":"254.04","id":4573},{"Date":"1994-04-29","Open":"251.31","High":"252.55","Low":"250.77","Close":"252.55","Volume":"000","Adj Close":"252.55","id":4574},{"Date":"1994-04-28","Open":"250.95","High":"251.46","Low":"250.68","Close":"251.31","Volume":"000","Adj Close":"251.31","id":4575},{"Date":"1994-04-26","Open":"249.32","High":"251.01","Low":"249.32","Close":"250.95","Volume":"000","Adj Close":"250.95","id":4576},{"Date":"1994-04-25","Open":"246.55","High":"249.34","Low":"246.55","Close":"249.32","Volume":"000","Adj Close":"249.32","id":4577},{"Date":"1994-04-22","Open":"245.32","High":"246.61","Low":"245.32","Close":"246.55","Volume":"000","Adj Close":"246.55","id":4578},{"Date":"1994-04-21","Open":"242.14","High":"245.38","Low":"242.14","Close":"245.32","Volume":"000","Adj Close":"245.32","id":4579},{"Date":"1994-04-20","Open":"245.62","High":"246.37","Low":"241.95","Close":"242.14","Volume":"000","Adj Close":"242.14","id":4580},{"Date":"1994-04-19","Open":"248.40","High":"248.47","Low":"244.94","Close":"245.62","Volume":"000","Adj Close":"245.62","id":4581},{"Date":"1994-04-18","Open":"250.15","High":"250.97","Low":"248.22","Close":"248.40","Volume":"000","Adj Close":"248.40","id":4582},{"Date":"1994-04-15","Open":"250.08","High":"250.70","Low":"250.07","Close":"250.15","Volume":"000","Adj Close":"250.15","id":4583},{"Date":"1994-04-14","Open":"249.62","High":"250.26","Low":"248.44","Close":"250.08","Volume":"000","Adj Close":"250.08","id":4584},{"Date":"1994-04-13","Open":"252.73","High":"253.25","Low":"248.91","Close":"249.62","Volume":"000","Adj Close":"249.62","id":4585},{"Date":"1994-04-12","Open":"254.74","High":"254.75","Low":"252.50","Close":"252.73","Volume":"000","Adj Close":"252.73","id":4586},{"Date":"1994-04-11","Open":"254.73","High":"255.04","Low":"254.33","Close":"254.74","Volume":"000","Adj Close":"254.74","id":4587},{"Date":"1994-04-08","Open":"255.95","High":"256.01","Low":"254.01","Close":"254.68","Volume":"000","Adj Close":"254.68","id":4588},{"Date":"1994-04-07","Open":"254.53","High":"255.96","Low":"254.52","Close":"255.95","Volume":"000","Adj Close":"255.95","id":4589},{"Date":"1994-04-06","Open":"253.96","High":"254.94","Low":"253.26","Close":"254.53","Volume":"000","Adj Close":"254.53","id":4590},{"Date":"1994-04-05","Open":"247.04","High":"253.99","Low":"247.04","Close":"253.96","Volume":"000","Adj Close":"253.96","id":4591},{"Date":"1994-04-04","Open":"251.06","High":"251.06","Low":"244.92","Close":"247.04","Volume":"000","Adj Close":"247.04","id":4592},{"Date":"1994-03-31","Open":"252.45","High":"252.62","Low":"247.88","Close":"251.06","Volume":"000","Adj Close":"251.06","id":4593},{"Date":"1994-03-30","Open":"257.04","High":"257.04","Low":"251.82","Close":"252.45","Volume":"000","Adj Close":"252.45","id":4594},{"Date":"1994-03-29","Open":"262.51","High":"262.51","Low":"257.00","Close":"257.04","Volume":"000","Adj Close":"257.04","id":4595},{"Date":"1994-03-28","Open":"266.45","High":"266.48","Low":"261.54","Close":"262.51","Volume":"000","Adj Close":"262.51","id":4596},{"Date":"1994-03-25","Open":"267.07","High":"267.42","Low":"266.40","Close":"266.45","Volume":"000","Adj Close":"266.45","id":4597},{"Date":"1994-03-24","Open":"270.20","High":"270.20","Low":"266.36","Close":"267.07","Volume":"000","Adj Close":"267.07","id":4598},{"Date":"1994-03-23","Open":"269.56","High":"270.21","Low":"269.16","Close":"270.20","Volume":"000","Adj Close":"270.20","id":4599},{"Date":"1994-03-22","Open":"268.99","High":"269.63","Low":"268.83","Close":"269.56","Volume":"000","Adj Close":"269.56","id":4600},{"Date":"1994-03-21","Open":"271.08","High":"271.08","Low":"268.54","Close":"268.99","Volume":"000","Adj Close":"268.99","id":4601},{"Date":"1994-03-18","Open":"269.79","High":"271.08","Low":"268.53","Close":"271.08","Volume":"000","Adj Close":"271.08","id":4602},{"Date":"1994-03-17","Open":"269.11","High":"270.24","Low":"269.03","Close":"269.79","Volume":"000","Adj Close":"269.79","id":4603},{"Date":"1994-03-16","Open":"266.86","High":"269.12","Low":"266.86","Close":"269.11","Volume":"000","Adj Close":"269.11","id":4604},{"Date":"1994-03-15","Open":"266.19","High":"267.08","Low":"266.19","Close":"266.86","Volume":"000","Adj Close":"266.86","id":4605},{"Date":"1994-03-14","Open":"265.49","High":"266.39","Low":"265.49","Close":"266.19","Volume":"000","Adj Close":"266.19","id":4606},{"Date":"1994-03-11","Open":"265.42","High":"265.51","Low":"264.60","Close":"265.49","Volume":"000","Adj Close":"265.49","id":4607},{"Date":"1994-03-10","Open":"266.44","High":"266.66","Low":"264.97","Close":"265.42","Volume":"000","Adj Close":"265.42","id":4608},{"Date":"1994-03-09","Open":"266.56","High":"267.01","Low":"265.73","Close":"266.44","Volume":"000","Adj Close":"266.44","id":4609},{"Date":"1994-03-08","Open":"266.69","High":"267.08","Low":"266.23","Close":"266.56","Volume":"000","Adj Close":"266.56","id":4610},{"Date":"1994-03-07","Open":"264.71","High":"266.69","Low":"264.70","Close":"266.69","Volume":"000","Adj Close":"266.69","id":4611},{"Date":"1994-03-04","Open":"263.15","High":"264.79","Low":"263.15","Close":"264.71","Volume":"000","Adj Close":"264.71","id":4612},{"Date":"1994-03-03","Open":"262.80","High":"263.71","Low":"262.80","Close":"263.15","Volume":"000","Adj Close":"263.15","id":4613},{"Date":"1994-03-02","Open":"264.34","High":"264.34","Low":"259.48","Close":"262.80","Volume":"000","Adj Close":"262.80","id":4614},{"Date":"1994-03-01","Open":"265.53","High":"265.55","Low":"262.65","Close":"264.34","Volume":"000","Adj Close":"264.34","id":4615},{"Date":"1994-02-28","Open":"263.00","High":"265.53","Low":"263.00","Close":"265.53","Volume":"000","Adj Close":"265.53","id":4616},{"Date":"1994-02-25","Open":"262.21","High":"263.00","Low":"262.21","Close":"263.00","Volume":"000","Adj Close":"263.00","id":4617},{"Date":"1994-02-24","Open":"264.92","High":"264.92","Low":"261.91","Close":"262.21","Volume":"000","Adj Close":"262.21","id":4618},{"Date":"1994-02-23","Open":"265.05","High":"265.41","Low":"264.52","Close":"264.92","Volume":"000","Adj Close":"264.92","id":4619},{"Date":"1994-02-22","Open":"264.05","High":"265.05","Low":"263.61","Close":"265.05","Volume":"000","Adj Close":"265.05","id":4620},{"Date":"1994-02-18","Open":"264.88","High":"266.10","Low":"263.71","Close":"264.05","Volume":"000","Adj Close":"264.05","id":4621},{"Date":"1994-02-17","Open":"265.96","High":"266.67","Low":"264.68","Close":"264.88","Volume":"000","Adj Close":"264.88","id":4622},{"Date":"1994-02-16","Open":"264.53","High":"265.96","Low":"264.53","Close":"265.96","Volume":"000","Adj Close":"265.96","id":4623},{"Date":"1994-02-15","Open":"263.19","High":"264.63","Low":"263.16","Close":"264.53","Volume":"000","Adj Close":"264.53","id":4624},{"Date":"1994-02-14","Open":"262.89","High":"263.97","Low":"262.89","Close":"263.19","Volume":"000","Adj Close":"263.19","id":4625},{"Date":"1994-02-11","Open":"264.14","High":"264.14","Low":"262.44","Close":"262.89","Volume":"000","Adj Close":"262.89","id":4626},{"Date":"1994-02-10","Open":"265.22","High":"265.49","Low":"263.91","Close":"264.14","Volume":"000","Adj Close":"264.14","id":4627},{"Date":"1994-02-09","Open":"263.39","High":"265.22","Low":"263.39","Close":"265.22","Volume":"000","Adj Close":"265.22","id":4628},{"Date":"1994-02-08","Open":"261.68","High":"263.39","Low":"261.66","Close":"263.39","Volume":"000","Adj Close":"263.39","id":4629},{"Date":"1994-02-07","Open":"261.67","High":"261.69","Low":"258.81","Close":"261.68","Volume":"000","Adj Close":"261.68","id":4630},{"Date":"1994-02-04","Open":"267.57","High":"267.73","Low":"261.41","Close":"261.67","Volume":"000","Adj Close":"261.67","id":4631},{"Date":"1994-02-03","Open":"267.62","High":"267.75","Low":"266.59","Close":"267.57","Volume":"000","Adj Close":"267.57","id":4632},{"Date":"1994-02-02","Open":"266.50","High":"267.63","Low":"266.44","Close":"267.62","Volume":"000","Adj Close":"267.62","id":4633},{"Date":"1994-02-01","Open":"266.52","High":"266.62","Low":"265.54","Close":"266.50","Volume":"000","Adj Close":"266.50","id":4634},{"Date":"1994-01-31","Open":"265.03","High":"266.73","Low":"265.03","Close":"266.52","Volume":"000","Adj Close":"266.52","id":4635},{"Date":"1994-01-28","Open":"263.66","High":"265.03","Low":"263.66","Close":"265.03","Volume":"000","Adj Close":"265.03","id":4636},{"Date":"1994-01-27","Open":"262.84","High":"263.67","Low":"262.76","Close":"263.66","Volume":"000","Adj Close":"263.66","id":4637},{"Date":"1994-01-26","Open":"262.05","High":"262.84","Low":"261.80","Close":"262.84","Volume":"000","Adj Close":"262.84","id":4638},{"Date":"1994-01-25","Open":"262.89","High":"263.02","Low":"261.51","Close":"262.05","Volume":"000","Adj Close":"262.05","id":4639},{"Date":"1994-01-24","Open":"263.80","High":"264.08","Low":"262.88","Close":"262.89","Volume":"000","Adj Close":"262.89","id":4640},{"Date":"1994-01-21","Open":"263.37","High":"263.80","Low":"263.18","Close":"263.80","Volume":"000","Adj Close":"263.80","id":4641},{"Date":"1994-01-20","Open":"262.57","High":"263.41","Low":"262.50","Close":"263.37","Volume":"000","Adj Close":"263.37","id":4642},{"Date":"1994-01-19","Open":"262.40","High":"262.71","Low":"261.99","Close":"262.60","Volume":"000","Adj Close":"262.60","id":4643},{"Date":"1994-01-18","Open":"261.96","High":"262.42","Low":"261.94","Close":"262.40","Volume":"000","Adj Close":"262.40","id":4644},{"Date":"1994-01-17","Open":"261.27","High":"261.96","Low":"261.13","Close":"261.89","Volume":"000","Adj Close":"261.89","id":4645},{"Date":"1994-01-14","Open":"260.64","High":"261.68","Low":"260.64","Close":"261.27","Volume":"000","Adj Close":"261.27","id":4646},{"Date":"1994-01-13","Open":"260.23","High":"260.64","Low":"259.60","Close":"260.64","Volume":"000","Adj Close":"260.64","id":4647},{"Date":"1994-01-12","Open":"259.63","High":"260.29","Low":"259.22","Close":"260.23","Volume":"000","Adj Close":"260.23","id":4648},{"Date":"1994-01-11","Open":"259.75","High":"259.89","Low":"259.35","Close":"259.63","Volume":"000","Adj Close":"259.63","id":4649},{"Date":"1994-01-10","Open":"259.19","High":"259.92","Low":"258.95","Close":"259.75","Volume":"000","Adj Close":"259.75","id":4650},{"Date":"1994-01-07","Open":"258.33","High":"259.19","Low":"258.02","Close":"259.19","Volume":"000","Adj Close":"259.19","id":4651},{"Date":"1994-01-06","Open":"258.02","High":"258.58","Low":"257.96","Close":"258.33","Volume":"000","Adj Close":"258.33","id":4652},{"Date":"1994-01-05","Open":"256.97","High":"258.02","Low":"256.97","Close":"258.02","Volume":"000","Adj Close":"258.02","id":4653},{"Date":"1994-01-04","Open":"256.53","High":"257.09","Low":"256.53","Close":"256.97","Volume":"000","Adj Close":"256.97","id":4654},{"Date":"1994-01-03","Open":"258.58","High":"258.58","Low":"256.03","Close":"256.53","Volume":"000","Adj Close":"256.53","id":4655},{"Date":"1993-12-31","Open":"256.19","High":"258.59","Low":"255.93","Close":"258.59","Volume":"000","Adj Close":"258.59","id":4656},{"Date":"1993-12-30","Open":"256.02","High":"256.19","Low":"255.40","Close":"256.19","Volume":"000","Adj Close":"256.19","id":4657},{"Date":"1993-12-29","Open":"253.74","High":"256.02","Low":"253.57","Close":"256.01","Volume":"000","Adj Close":"256.01","id":4658},{"Date":"1993-12-28","Open":"252.43","High":"253.75","Low":"252.28","Close":"253.74","Volume":"000","Adj Close":"253.74","id":4659},{"Date":"1993-12-27","Open":"251.32","High":"252.43","Low":"251.29","Close":"252.43","Volume":"000","Adj Close":"252.43","id":4660},{"Date":"1993-12-23","Open":"250.38","High":"251.32","Low":"250.30","Close":"251.32","Volume":"000","Adj Close":"251.32","id":4661},{"Date":"1993-12-22","Open":"250.50","High":"250.50","Low":"249.59","Close":"250.38","Volume":"000","Adj Close":"250.38","id":4662},{"Date":"1993-12-21","Open":"251.92","High":"251.92","Low":"250.19","Close":"250.50","Volume":"000","Adj Close":"250.50","id":4663},{"Date":"1993-12-20","Open":"252.25","High":"252.27","Low":"251.48","Close":"251.92","Volume":"000","Adj Close":"251.92","id":4664},{"Date":"1993-12-17","Open":"250.58","High":"252.35","Low":"250.57","Close":"252.25","Volume":"000","Adj Close":"252.25","id":4665},{"Date":"1993-12-16","Open":"249.84","High":"250.76","Low":"249.83","Close":"250.58","Volume":"000","Adj Close":"250.58","id":4666},{"Date":"1993-12-15","Open":"249.89","High":"249.90","Low":"249.33","Close":"249.84","Volume":"000","Adj Close":"249.84","id":4667},{"Date":"1993-12-14","Open":"252.23","High":"252.23","Low":"249.82","Close":"249.89","Volume":"000","Adj Close":"249.89","id":4668},{"Date":"1993-12-13","Open":"252.81","High":"252.81","Low":"251.57","Close":"252.23","Volume":"000","Adj Close":"252.23","id":4669},{"Date":"1993-12-10","Open":"253.40","High":"253.43","Low":"252.18","Close":"252.81","Volume":"000","Adj Close":"252.81","id":4670},{"Date":"1993-12-09","Open":"254.37","High":"254.37","Low":"253.27","Close":"253.40","Volume":"000","Adj Close":"253.40","id":4671},{"Date":"1993-12-08","Open":"254.03","High":"254.37","Low":"253.75","Close":"254.37","Volume":"000","Adj Close":"254.37","id":4672},{"Date":"1993-12-07","Open":"253.98","High":"254.13","Low":"253.72","Close":"254.03","Volume":"000","Adj Close":"254.03","id":4673},{"Date":"1993-12-06","Open":"253.86","High":"254.11","Low":"253.31","Close":"253.98","Volume":"000","Adj Close":"253.98","id":4674},{"Date":"1993-12-03","Open":"252.91","High":"253.88","Low":"252.90","Close":"253.86","Volume":"000","Adj Close":"253.86","id":4675},{"Date":"1993-12-02","Open":"252.61","High":"253.11","Low":"252.32","Close":"252.91","Volume":"000","Adj Close":"252.91","id":4676},{"Date":"1993-12-01","Open":"250.41","High":"252.61","Low":"250.41","Close":"252.61","Volume":"000","Adj Close":"252.61","id":4677},{"Date":"1993-11-30","Open":"250.14","High":"250.42","Low":"249.32","Close":"250.41","Volume":"000","Adj Close":"250.41","id":4678},{"Date":"1993-11-29","Open":"250.15","High":"250.69","Low":"250.09","Close":"250.14","Volume":"000","Adj Close":"250.14","id":4679},{"Date":"1993-11-26","Open":"249.82","High":"250.17","Low":"249.72","Close":"250.15","Volume":"000","Adj Close":"250.15","id":4680},{"Date":"1993-11-24","Open":"248.12","High":"249.83","Low":"248.12","Close":"249.82","Volume":"000","Adj Close":"249.82","id":4681},{"Date":"1993-11-23","Open":"246.85","High":"248.12","Low":"246.85","Close":"248.12","Volume":"000","Adj Close":"248.12","id":4682},{"Date":"1993-11-22","Open":"250.99","High":"250.99","Low":"246.66","Close":"246.85","Volume":"000","Adj Close":"246.85","id":4683},{"Date":"1993-11-19","Open":"252.00","High":"252.00","Low":"250.27","Close":"250.99","Volume":"000","Adj Close":"250.99","id":4684},{"Date":"1993-11-18","Open":"253.73","High":"253.93","Low":"251.84","Close":"252.00","Volume":"000","Adj Close":"252.00","id":4685},{"Date":"1993-11-17","Open":"255.42","High":"255.88","Low":"253.32","Close":"253.73","Volume":"000","Adj Close":"253.73","id":4686},{"Date":"1993-11-16","Open":"256.48","High":"256.50","Low":"254.77","Close":"255.42","Volume":"000","Adj Close":"255.42","id":4687},{"Date":"1993-11-15","Open":"257.94","High":"258.04","Low":"256.21","Close":"256.47","Volume":"000","Adj Close":"256.47","id":4688},{"Date":"1993-11-12","Open":"257.53","High":"257.95","Low":"257.52","Close":"257.94","Volume":"000","Adj Close":"257.94","id":4689},{"Date":"1993-11-11","Open":"256.98","High":"257.82","Low":"256.98","Close":"257.53","Volume":"000","Adj Close":"257.53","id":4690},{"Date":"1993-11-10","Open":"255.78","High":"257.01","Low":"255.70","Close":"256.98","Volume":"000","Adj Close":"256.98","id":4691},{"Date":"1993-11-09","Open":"254.57","High":"256.30","Low":"254.57","Close":"255.78","Volume":"000","Adj Close":"255.78","id":4692},{"Date":"1993-11-08","Open":"253.11","High":"254.60","Low":"253.11","Close":"254.57","Volume":"000","Adj Close":"254.57","id":4693},{"Date":"1993-11-05","Open":"253.11","High":"253.11","Low":"249.96","Close":"253.11","Volume":"000","Adj Close":"253.11","id":4694},{"Date":"1993-11-04","Open":"257.11","High":"257.11","Low":"253.09","Close":"253.11","Volume":"000","Adj Close":"253.11","id":4695},{"Date":"1993-11-03","Open":"260.17","High":"260.17","Low":"256.76","Close":"257.11","Volume":"000","Adj Close":"257.11","id":4696},{"Date":"1993-11-02","Open":"259.51","High":"260.17","Low":"258.43","Close":"260.17","Volume":"000","Adj Close":"260.17","id":4697},{"Date":"1993-11-01","Open":"259.18","High":"259.54","Low":"258.64","Close":"259.50","Volume":"000","Adj Close":"259.50","id":4698},{"Date":"1993-10-29","Open":"256.82","High":"259.18","Low":"256.80","Close":"259.18","Volume":"000","Adj Close":"259.18","id":4699},{"Date":"1993-10-28","Open":"255.96","High":"257.04","Low":"255.94","Close":"256.88","Volume":"000","Adj Close":"256.88","id":4700},{"Date":"1993-10-27","Open":"254.82","High":"255.97","Low":"254.69","Close":"255.96","Volume":"000","Adj Close":"255.96","id":4701},{"Date":"1993-10-26","Open":"255.52","High":"255.60","Low":"254.18","Close":"254.82","Volume":"000","Adj Close":"254.82","id":4702},{"Date":"1993-10-25","Open":"255.79","High":"256.26","Low":"255.07","Close":"255.52","Volume":"000","Adj Close":"255.52","id":4703},{"Date":"1993-10-22","Open":"255.21","High":"256.50","Low":"255.20","Close":"255.79","Volume":"000","Adj Close":"255.79","id":4704},{"Date":"1993-10-21","Open":"255.02","High":"255.21","Low":"254.44","Close":"255.21","Volume":"000","Adj Close":"255.21","id":4705},{"Date":"1993-10-20","Open":"255.96","High":"256.19","Low":"254.87","Close":"255.02","Volume":"000","Adj Close":"255.02","id":4706},{"Date":"1993-10-19","Open":"259.57","High":"259.58","Low":"255.83","Close":"255.95","Volume":"000","Adj Close":"255.95","id":4707},{"Date":"1993-10-18","Open":"259.98","High":"260.41","Low":"259.45","Close":"259.57","Volume":"000","Adj Close":"259.57","id":4708},{"Date":"1993-10-15","Open":"259.03","High":"260.13","Low":"259.03","Close":"259.98","Volume":"000","Adj Close":"259.98","id":4709},{"Date":"1993-10-14","Open":"257.89","High":"259.06","Low":"257.89","Close":"259.03","Volume":"000","Adj Close":"259.03","id":4710},{"Date":"1993-10-13","Open":"256.50","High":"257.89","Low":"256.50","Close":"257.89","Volume":"000","Adj Close":"257.89","id":4711},{"Date":"1993-10-12","Open":"255.03","High":"256.54","Low":"255.02","Close":"256.50","Volume":"000","Adj Close":"256.50","id":4712},{"Date":"1993-10-11","Open":"254.39","High":"255.04","Low":"254.24","Close":"255.03","Volume":"000","Adj Close":"255.03","id":4713},{"Date":"1993-10-08","Open":"254.06","High":"254.32","Low":"253.17","Close":"253.96","Volume":"000","Adj Close":"253.96","id":4714},{"Date":"1993-10-07","Open":"254.35","High":"254.54","Low":"253.76","Close":"254.06","Volume":"000","Adj Close":"254.06","id":4715},{"Date":"1993-10-06","Open":"253.07","High":"254.34","Low":"253.07","Close":"254.34","Volume":"000","Adj Close":"254.34","id":4716},{"Date":"1993-10-05","Open":"253.54","High":"254.22","Low":"252.74","Close":"253.07","Volume":"000","Adj Close":"253.07","id":4717},{"Date":"1993-10-04","Open":"253.00","High":"253.61","Low":"252.97","Close":"253.54","Volume":"000","Adj Close":"253.54","id":4718},{"Date":"1993-10-01","Open":"252.95","High":"253.01","Low":"252.30","Close":"253.00","Volume":"000","Adj Close":"253.00","id":4719},{"Date":"1993-09-30","Open":"251.51","High":"252.95","Low":"251.28","Close":"252.95","Volume":"000","Adj Close":"252.95","id":4720},{"Date":"1993-09-29","Open":"250.69","High":"251.51","Low":"250.69","Close":"251.51","Volume":"000","Adj Close":"251.51","id":4721},{"Date":"1993-09-28","Open":"249.99","High":"250.69","Low":"249.96","Close":"250.69","Volume":"000","Adj Close":"250.69","id":4722},{"Date":"1993-09-27","Open":"248.74","High":"249.99","Low":"248.73","Close":"249.99","Volume":"000","Adj Close":"249.99","id":4723},{"Date":"1993-09-24","Open":"247.94","High":"248.76","Low":"247.94","Close":"248.74","Volume":"000","Adj Close":"248.74","id":4724},{"Date":"1993-09-23","Open":"246.48","High":"247.96","Low":"246.48","Close":"247.94","Volume":"000","Adj Close":"247.94","id":4725},{"Date":"1993-09-22","Open":"243.67","High":"246.48","Low":"243.67","Close":"246.48","Volume":"000","Adj Close":"246.48","id":4726},{"Date":"1993-09-21","Open":"245.84","High":"246.05","Low":"243.07","Close":"243.67","Volume":"000","Adj Close":"243.67","id":4727},{"Date":"1993-09-20","Open":"245.95","High":"246.48","Low":"245.79","Close":"245.84","Volume":"000","Adj Close":"245.84","id":4728},{"Date":"1993-09-17","Open":"245.68","High":"245.99","Low":"244.96","Close":"245.95","Volume":"000","Adj Close":"245.95","id":4729},{"Date":"1993-09-16","Open":"245.32","High":"245.68","Low":"245.15","Close":"245.68","Volume":"000","Adj Close":"245.68","id":4730},{"Date":"1993-09-15","Open":"244.46","High":"245.32","Low":"243.51","Close":"245.32","Volume":"000","Adj Close":"245.32","id":4731},{"Date":"1993-09-14","Open":"246.44","High":"246.44","Low":"243.86","Close":"244.46","Volume":"000","Adj Close":"244.46","id":4732},{"Date":"1993-09-13","Open":"246.56","High":"246.88","Low":"246.23","Close":"246.44","Volume":"000","Adj Close":"246.44","id":4733},{"Date":"1993-09-10","Open":"244.62","High":"246.56","Low":"244.62","Close":"246.56","Volume":"000","Adj Close":"246.56","id":4734},{"Date":"1993-09-09","Open":"243.00","High":"244.64","Low":"242.91","Close":"244.62","Volume":"000","Adj Close":"244.62","id":4735},{"Date":"1993-09-08","Open":"246.12","High":"246.12","Low":"242.15","Close":"243.00","Volume":"000","Adj Close":"243.00","id":4736},{"Date":"1993-09-07","Open":"248.67","High":"248.73","Low":"245.99","Close":"246.12","Volume":"000","Adj Close":"246.12","id":4737},{"Date":"1993-09-03","Open":"248.07","High":"248.69","Low":"247.80","Close":"248.67","Volume":"000","Adj Close":"248.67","id":4738},{"Date":"1993-09-02","Open":"247.11","High":"248.07","Low":"247.11","Close":"248.07","Volume":"000","Adj Close":"248.07","id":4739},{"Date":"1993-09-01","Open":"246.19","High":"247.12","Low":"246.07","Close":"247.11","Volume":"000","Adj Close":"247.11","id":4740},{"Date":"1993-08-31","Open":"244.82","High":"246.17","Low":"244.82","Close":"246.17","Volume":"000","Adj Close":"246.17","id":4741},{"Date":"1993-08-30","Open":"244.07","High":"244.86","Low":"244.07","Close":"244.82","Volume":"000","Adj Close":"244.82","id":4742},{"Date":"1993-08-27","Open":"243.80","High":"244.08","Low":"243.69","Close":"244.08","Volume":"000","Adj Close":"244.08","id":4743},{"Date":"1993-08-26","Open":"244.37","High":"244.38","Low":"243.12","Close":"243.80","Volume":"000","Adj Close":"243.80","id":4744},{"Date":"1993-08-25","Open":"244.16","High":"244.84","Low":"243.92","Close":"244.37","Volume":"000","Adj Close":"244.37","id":4745},{"Date":"1993-08-24","Open":"242.95","High":"244.16","Low":"242.94","Close":"244.16","Volume":"000","Adj Close":"244.16","id":4746},{"Date":"1993-08-23","Open":"242.95","High":"243.01","Low":"242.31","Close":"242.95","Volume":"000","Adj Close":"242.95","id":4747},{"Date":"1993-08-20","Open":"242.59","High":"242.96","Low":"242.35","Close":"242.95","Volume":"000","Adj Close":"242.95","id":4748},{"Date":"1993-08-19","Open":"242.83","High":"242.88","Low":"242.30","Close":"242.59","Volume":"000","Adj Close":"242.59","id":4749},{"Date":"1993-08-18","Open":"241.26","High":"242.82","Low":"241.25","Close":"242.82","Volume":"000","Adj Close":"242.82","id":4750},{"Date":"1993-08-17","Open":"240.18","High":"241.27","Low":"240.18","Close":"241.25","Volume":"000","Adj Close":"241.25","id":4751},{"Date":"1993-08-16","Open":"239.70","High":"240.33","Low":"239.70","Close":"240.18","Volume":"000","Adj Close":"240.18","id":4752},{"Date":"1993-08-13","Open":"239.49","High":"239.74","Low":"239.30","Close":"239.70","Volume":"000","Adj Close":"239.70","id":4753},{"Date":"1993-08-12","Open":"239.96","High":"240.40","Low":"238.97","Close":"239.49","Volume":"000","Adj Close":"239.49","id":4754},{"Date":"1993-08-11","Open":"239.63","High":"239.96","Low":"239.50","Close":"239.96","Volume":"000","Adj Close":"239.96","id":4755},{"Date":"1993-08-10","Open":"239.24","High":"239.63","Low":"239.10","Close":"239.63","Volume":"000","Adj Close":"239.63","id":4756},{"Date":"1993-08-09","Open":"238.72","High":"239.37","Low":"238.71","Close":"239.23","Volume":"000","Adj Close":"239.23","id":4757},{"Date":"1993-08-06","Open":"238.22","High":"238.72","Low":"238.14","Close":"238.72","Volume":"000","Adj Close":"238.72","id":4758},{"Date":"1993-08-05","Open":"238.52","High":"238.65","Low":"238.05","Close":"238.22","Volume":"000","Adj Close":"238.22","id":4759},{"Date":"1993-08-04","Open":"237.79","High":"238.52","Low":"237.65","Close":"238.52","Volume":"000","Adj Close":"238.52","id":4760},{"Date":"1993-08-03","Open":"237.16","High":"237.82","Low":"237.14","Close":"237.79","Volume":"000","Adj Close":"237.79","id":4761},{"Date":"1993-08-02","Open":"236.42","High":"237.16","Low":"236.34","Close":"237.16","Volume":"000","Adj Close":"237.16","id":4762},{"Date":"1993-07-30","Open":"236.52","High":"236.52","Low":"235.83","Close":"236.46","Volume":"000","Adj Close":"236.46","id":4763},{"Date":"1993-07-29","Open":"235.99","High":"236.53","Low":"235.94","Close":"236.52","Volume":"000","Adj Close":"236.52","id":4764},{"Date":"1993-07-28","Open":"235.15","High":"235.99","Low":"234.93","Close":"235.99","Volume":"000","Adj Close":"235.99","id":4765},{"Date":"1993-07-27","Open":"235.62","High":"235.76","Low":"234.82","Close":"235.15","Volume":"000","Adj Close":"235.15","id":4766},{"Date":"1993-07-26","Open":"234.31","High":"235.62","Low":"234.31","Close":"235.62","Volume":"000","Adj Close":"235.62","id":4767},{"Date":"1993-07-23","Open":"233.76","High":"234.32","Low":"233.75","Close":"234.31","Volume":"000","Adj Close":"234.31","id":4768},{"Date":"1993-07-22","Open":"234.91","High":"234.92","Low":"233.70","Close":"233.76","Volume":"000","Adj Close":"233.76","id":4769},{"Date":"1993-07-21","Open":"234.98","High":"235.17","Low":"234.55","Close":"234.91","Volume":"000","Adj Close":"234.91","id":4770},{"Date":"1993-07-20","Open":"234.86","High":"235.12","Low":"234.46","Close":"234.98","Volume":"000","Adj Close":"234.98","id":4771},{"Date":"1993-07-19","Open":"236.16","High":"236.16","Low":"234.70","Close":"234.86","Volume":"000","Adj Close":"234.86","id":4772},{"Date":"1993-07-16","Open":"237.54","High":"237.54","Low":"235.70","Close":"236.16","Volume":"000","Adj Close":"236.16","id":4773},{"Date":"1993-07-15","Open":"237.84","High":"237.91","Low":"237.23","Close":"237.54","Volume":"000","Adj Close":"237.54","id":4774},{"Date":"1993-07-14","Open":"236.35","High":"237.84","Low":"236.25","Close":"237.84","Volume":"000","Adj Close":"237.84","id":4775},{"Date":"1993-07-13","Open":"235.90","High":"236.44","Low":"235.89","Close":"236.35","Volume":"000","Adj Close":"236.35","id":4776},{"Date":"1993-07-12","Open":"234.97","High":"235.91","Low":"234.95","Close":"235.89","Volume":"000","Adj Close":"235.89","id":4777},{"Date":"1993-07-09","Open":"234.13","High":"235.03","Low":"234.09","Close":"234.97","Volume":"000","Adj Close":"234.97","id":4778},{"Date":"1993-07-08","Open":"233.19","High":"234.14","Low":"233.02","Close":"234.13","Volume":"000","Adj Close":"234.13","id":4779},{"Date":"1993-07-07","Open":"233.92","High":"233.92","Low":"233.06","Close":"233.19","Volume":"000","Adj Close":"233.19","id":4780},{"Date":"1993-07-06","Open":"234.23","High":"234.65","Low":"233.63","Close":"233.92","Volume":"000","Adj Close":"233.92","id":4781},{"Date":"1993-07-02","Open":"234.13","High":"234.25","Low":"233.63","Close":"234.23","Volume":"000","Adj Close":"234.23","id":4782},{"Date":"1993-07-01","Open":"233.35","High":"234.14","Low":"233.20","Close":"234.13","Volume":"000","Adj Close":"234.13","id":4783},{"Date":"1993-06-30","Open":"231.72","High":"233.35","Low":"231.72","Close":"233.35","Volume":"000","Adj Close":"233.35","id":4784},{"Date":"1993-06-29","Open":"231.29","High":"231.74","Low":"231.19","Close":"231.72","Volume":"000","Adj Close":"231.72","id":4785},{"Date":"1993-06-28","Open":"229.49","High":"231.31","Low":"229.49","Close":"231.29","Volume":"000","Adj Close":"231.29","id":4786},{"Date":"1993-06-25","Open":"228.33","High":"229.54","Low":"228.33","Close":"229.53","Volume":"000","Adj Close":"229.53","id":4787},{"Date":"1993-06-24","Open":"227.72","High":"228.34","Low":"227.32","Close":"228.33","Volume":"000","Adj Close":"228.33","id":4788},{"Date":"1993-06-23","Open":"228.09","High":"228.28","Low":"227.47","Close":"227.72","Volume":"000","Adj Close":"227.72","id":4789},{"Date":"1993-06-22","Open":"228.32","High":"228.54","Low":"227.83","Close":"228.09","Volume":"000","Adj Close":"228.09","id":4790},{"Date":"1993-06-21","Open":"229.02","High":"229.16","Low":"227.99","Close":"228.32","Volume":"000","Adj Close":"228.32","id":4791},{"Date":"1993-06-18","Open":"229.96","High":"229.99","Low":"229.01","Close":"229.02","Volume":"000","Adj Close":"229.02","id":4792},{"Date":"1993-06-17","Open":"230.12","High":"230.48","Low":"229.96","Close":"229.96","Volume":"000","Adj Close":"229.96","id":4793},{"Date":"1993-06-16","Open":"230.46","High":"230.49","Low":"226.52","Close":"230.12","Volume":"000","Adj Close":"230.12","id":4794},{"Date":"1993-06-15","Open":"229.82","High":"230.46","Low":"229.82","Close":"230.46","Volume":"000","Adj Close":"230.46","id":4795},{"Date":"1993-06-14","Open":"229.56","High":"230.08","Low":"229.46","Close":"229.82","Volume":"000","Adj Close":"229.82","id":4796},{"Date":"1993-06-11","Open":"229.10","High":"230.06","Low":"229.10","Close":"229.56","Volume":"000","Adj Close":"229.56","id":4797},{"Date":"1993-06-10","Open":"229.79","High":"229.88","Low":"228.94","Close":"229.10","Volume":"000","Adj Close":"229.10","id":4798},{"Date":"1993-06-09","Open":"229.37","High":"229.90","Low":"229.12","Close":"229.79","Volume":"000","Adj Close":"229.79","id":4799},{"Date":"1993-06-08","Open":"231.60","High":"231.60","Low":"229.27","Close":"229.37","Volume":"000","Adj Close":"229.37","id":4800},{"Date":"1993-06-07","Open":"233.39","High":"233.39","Low":"231.56","Close":"231.60","Volume":"000","Adj Close":"231.60","id":4801},{"Date":"1993-06-04","Open":"234.32","High":"234.32","Low":"233.01","Close":"233.39","Volume":"000","Adj Close":"233.39","id":4802},{"Date":"1993-06-03","Open":"233.88","High":"234.33","Low":"233.30","Close":"234.32","Volume":"000","Adj Close":"234.32","id":4803},{"Date":"1993-06-02","Open":"233.09","High":"233.88","Low":"233.05","Close":"233.88","Volume":"000","Adj Close":"233.88","id":4804},{"Date":"1993-06-01","Open":"232.19","High":"233.20","Low":"231.80","Close":"233.09","Volume":"000","Adj Close":"233.09","id":4805},{"Date":"1993-05-28","Open":"232.66","High":"232.66","Low":"230.59","Close":"232.19","Volume":"000","Adj Close":"232.19","id":4806},{"Date":"1993-05-27","Open":"232.14","High":"232.93","Low":"232.14","Close":"232.66","Volume":"000","Adj Close":"232.66","id":4807},{"Date":"1993-05-26","Open":"230.49","High":"232.15","Low":"230.40","Close":"232.14","Volume":"000","Adj Close":"232.14","id":4808},{"Date":"1993-05-25","Open":"229.89","High":"230.50","Low":"229.83","Close":"230.49","Volume":"000","Adj Close":"230.49","id":4809},{"Date":"1993-05-24","Open":"229.93","High":"229.93","Low":"229.34","Close":"229.89","Volume":"000","Adj Close":"229.89","id":4810},{"Date":"1993-05-21","Open":"230.30","High":"230.30","Low":"229.49","Close":"229.93","Volume":"000","Adj Close":"229.93","id":4811},{"Date":"1993-05-20","Open":"229.31","High":"230.41","Low":"229.31","Close":"230.30","Volume":"000","Adj Close":"230.30","id":4812},{"Date":"1993-05-19","Open":"227.92","High":"229.32","Low":"227.18","Close":"229.31","Volume":"000","Adj Close":"229.31","id":4813},{"Date":"1993-05-18","Open":"227.42","High":"227.96","Low":"227.33","Close":"227.92","Volume":"000","Adj Close":"227.92","id":4814},{"Date":"1993-05-17","Open":"227.48","High":"227.80","Low":"226.96","Close":"227.42","Volume":"000","Adj Close":"227.42","id":4815},{"Date":"1993-05-14","Open":"227.54","High":"227.60","Low":"227.01","Close":"227.48","Volume":"000","Adj Close":"227.48","id":4816},{"Date":"1993-05-13","Open":"228.90","High":"228.93","Low":"227.06","Close":"227.54","Volume":"000","Adj Close":"227.54","id":4817},{"Date":"1993-05-12","Open":"228.80","High":"228.90","Low":"228.28","Close":"228.90","Volume":"000","Adj Close":"228.90","id":4818},{"Date":"1993-05-11","Open":"228.15","High":"228.91","Low":"228.01","Close":"228.80","Volume":"000","Adj Close":"228.80","id":4819},{"Date":"1993-05-10","Open":"227.97","High":"228.43","Low":"227.97","Close":"228.15","Volume":"000","Adj Close":"228.15","id":4820},{"Date":"1993-05-07","Open":"227.95","High":"228.30","Low":"227.60","Close":"227.97","Volume":"000","Adj Close":"227.97","id":4821},{"Date":"1993-05-06","Open":"227.73","High":"228.12","Low":"227.73","Close":"227.95","Volume":"000","Adj Close":"227.95","id":4822},{"Date":"1993-05-05","Open":"226.17","High":"227.75","Low":"226.08","Close":"227.73","Volume":"000","Adj Close":"227.73","id":4823},{"Date":"1993-05-04","Open":"223.67","High":"226.19","Low":"223.67","Close":"226.17","Volume":"000","Adj Close":"226.17","id":4824},{"Date":"1993-05-03","Open":"222.68","High":"223.67","Low":"222.37","Close":"223.66","Volume":"000","Adj Close":"223.66","id":4825},{"Date":"1993-04-30","Open":"221.33","High":"222.76","Low":"221.33","Close":"222.68","Volume":"000","Adj Close":"222.68","id":4826},{"Date":"1993-04-29","Open":"220.43","High":"221.38","Low":"220.36","Close":"221.33","Volume":"000","Adj Close":"221.33","id":4827},{"Date":"1993-04-28","Open":"219.53","High":"220.44","Low":"219.53","Close":"220.43","Volume":"000","Adj Close":"220.43","id":4828},{"Date":"1993-04-27","Open":"219.48","High":"219.54","Low":"218.40","Close":"219.53","Volume":"000","Adj Close":"219.53","id":4829},{"Date":"1993-04-26","Open":"222.69","High":"222.69","Low":"219.40","Close":"219.48","Volume":"000","Adj Close":"219.48","id":4830},{"Date":"1993-04-23","Open":"223.62","High":"223.62","Low":"222.51","Close":"222.69","Volume":"000","Adj Close":"222.69","id":4831},{"Date":"1993-04-22","Open":"223.37","High":"224.29","Low":"223.07","Close":"223.62","Volume":"000","Adj Close":"223.62","id":4832},{"Date":"1993-04-21","Open":"222.62","High":"223.43","Low":"222.58","Close":"223.37","Volume":"000","Adj Close":"223.37","id":4833},{"Date":"1993-04-20","Open":"223.42","High":"223.44","Low":"221.88","Close":"222.62","Volume":"000","Adj Close":"222.62","id":4834},{"Date":"1993-04-19","Open":"224.43","High":"224.53","Low":"222.94","Close":"223.42","Volume":"000","Adj Close":"223.42","id":4835},{"Date":"1993-04-16","Open":"224.60","High":"224.64","Low":"223.89","Close":"224.43","Volume":"000","Adj Close":"224.43","id":4836},{"Date":"1993-04-15","Open":"225.26","High":"225.30","Low":"223.85","Close":"224.60","Volume":"000","Adj Close":"224.60","id":4837},{"Date":"1993-04-14","Open":"225.32","High":"225.45","Low":"224.97","Close":"225.26","Volume":"000","Adj Close":"225.26","id":4838},{"Date":"1993-04-13","Open":"223.88","High":"225.32","Low":"223.87","Close":"225.32","Volume":"000","Adj Close":"225.32","id":4839},{"Date":"1993-04-12","Open":"222.83","High":"223.91","Low":"222.82","Close":"223.88","Volume":"000","Adj Close":"223.88","id":4840},{"Date":"1993-04-08","Open":"222.96","High":"223.21","Low":"222.53","Close":"222.83","Volume":"000","Adj Close":"222.83","id":4841},{"Date":"1993-04-07","Open":"222.55","High":"223.02","Low":"222.29","Close":"222.96","Volume":"000","Adj Close":"222.96","id":4842},{"Date":"1993-04-06","Open":"224.04","High":"224.45","Low":"222.38","Close":"222.55","Volume":"000","Adj Close":"222.55","id":4843},{"Date":"1993-04-05","Open":"224.74","High":"224.84","Low":"223.91","Close":"224.04","Volume":"000","Adj Close":"224.04","id":4844},{"Date":"1993-04-02","Open":"228.66","High":"228.66","Low":"224.64","Close":"224.74","Volume":"000","Adj Close":"224.74","id":4845},{"Date":"1993-04-01","Open":"229.21","High":"229.29","Low":"228.48","Close":"228.66","Volume":"000","Adj Close":"228.66","id":4846},{"Date":"1993-03-31","Open":"227.68","High":"229.23","Low":"227.68","Close":"229.21","Volume":"000","Adj Close":"229.21","id":4847},{"Date":"1993-03-30","Open":"227.13","High":"227.81","Low":"227.13","Close":"227.68","Volume":"000","Adj Close":"227.68","id":4848},{"Date":"1993-03-29","Open":"226.94","High":"227.49","Low":"226.93","Close":"227.13","Volume":"000","Adj Close":"227.13","id":4849},{"Date":"1993-03-26","Open":"226.45","High":"227.03","Low":"226.45","Close":"226.94","Volume":"000","Adj Close":"226.94","id":4850},{"Date":"1993-03-25","Open":"224.93","High":"226.46","Low":"224.93","Close":"226.45","Volume":"000","Adj Close":"226.45","id":4851},{"Date":"1993-03-24","Open":"225.34","High":"225.61","Low":"224.46","Close":"224.93","Volume":"000","Adj Close":"224.93","id":4852},{"Date":"1993-03-23","Open":"225.87","High":"226.01","Low":"225.26","Close":"225.34","Volume":"000","Adj Close":"225.34","id":4853},{"Date":"1993-03-22","Open":"227.84","High":"227.84","Low":"225.52","Close":"225.87","Volume":"000","Adj Close":"225.87","id":4854},{"Date":"1993-03-19","Open":"228.93","High":"229.30","Low":"227.69","Close":"227.84","Volume":"000","Adj Close":"227.84","id":4855},{"Date":"1993-03-18","Open":"228.75","High":"228.93","Low":"228.64","Close":"228.93","Volume":"000","Adj Close":"228.93","id":4856},{"Date":"1993-03-17","Open":"230.19","High":"230.19","Low":"228.49","Close":"228.75","Volume":"000","Adj Close":"228.75","id":4857},{"Date":"1993-03-16","Open":"230.57","High":"230.66","Low":"230.04","Close":"230.19","Volume":"000","Adj Close":"230.19","id":4858},{"Date":"1993-03-15","Open":"229.53","High":"230.80","Low":"229.40","Close":"230.80","Volume":"000","Adj Close":"230.80","id":4859},{"Date":"1993-03-12","Open":"230.40","High":"230.41","Low":"228.12","Close":"229.53","Volume":"000","Adj Close":"229.53","id":4860},{"Date":"1993-03-11","Open":"230.18","High":"230.62","Low":"230.07","Close":"230.40","Volume":"000","Adj Close":"230.40","id":4861},{"Date":"1993-03-10","Open":"228.70","High":"229.91","Low":"228.39","Close":"229.91","Volume":"000","Adj Close":"229.91","id":4862},{"Date":"1993-03-09","Open":"227.95","High":"228.77","Low":"227.95","Close":"228.70","Volume":"000","Adj Close":"228.70","id":4863},{"Date":"1993-03-08","Open":"226.22","High":"227.96","Low":"226.20","Close":"227.95","Volume":"000","Adj Close":"227.95","id":4864},{"Date":"1993-03-05","Open":"225.61","High":"226.53","Low":"225.57","Close":"226.22","Volume":"000","Adj Close":"226.22","id":4865},{"Date":"1993-03-04","Open":"225.71","High":"225.84","Low":"224.98","Close":"225.61","Volume":"000","Adj Close":"225.61","id":4866},{"Date":"1993-03-03","Open":"224.11","High":"225.71","Low":"224.10","Close":"225.71","Volume":"000","Adj Close":"225.71","id":4867},{"Date":"1993-03-02","Open":"222.43","High":"224.11","Low":"222.25","Close":"224.11","Volume":"000","Adj Close":"224.11","id":4868},{"Date":"1993-03-01","Open":"222.41","High":"222.92","Low":"222.31","Close":"222.43","Volume":"000","Adj Close":"222.43","id":4869},{"Date":"1993-02-26","Open":"220.76","High":"222.41","Low":"220.76","Close":"222.41","Volume":"000","Adj Close":"222.41","id":4870},{"Date":"1993-02-25","Open":"219.61","High":"220.76","Low":"219.37","Close":"220.76","Volume":"000","Adj Close":"220.76","id":4871},{"Date":"1993-02-24","Open":"217.55","High":"219.61","Low":"217.27","Close":"219.61","Volume":"000","Adj Close":"219.61","id":4872},{"Date":"1993-02-23","Open":"218.10","High":"218.41","Low":"216.43","Close":"217.55","Volume":"000","Adj Close":"217.55","id":4873},{"Date":"1993-02-22","Open":"220.92","High":"220.93","Low":"217.76","Close":"218.10","Volume":"000","Adj Close":"218.10","id":4874},{"Date":"1993-02-19","Open":"219.84","High":"221.17","Low":"219.83","Close":"220.91","Volume":"000","Adj Close":"220.91","id":4875},{"Date":"1993-02-18","Open":"218.55","High":"221.05","Low":"218.55","Close":"219.84","Volume":"000","Adj Close":"219.84","id":4876},{"Date":"1993-02-17","Open":"221.20","High":"221.21","Low":"218.08","Close":"218.55","Volume":"000","Adj Close":"218.55","id":4877},{"Date":"1993-02-16","Open":"228.71","High":"228.72","Low":"220.80","Close":"221.20","Volume":"000","Adj Close":"221.20","id":4878},{"Date":"1993-02-12","Open":"229.74","High":"229.88","Low":"228.55","Close":"228.71","Volume":"000","Adj Close":"228.71","id":4879},{"Date":"1993-02-11","Open":"228.68","High":"229.74","Low":"228.68","Close":"229.74","Volume":"000","Adj Close":"229.74","id":4880},{"Date":"1993-02-10","Open":"228.63","High":"228.94","Low":"228.33","Close":"228.68","Volume":"000","Adj Close":"228.68","id":4881},{"Date":"1993-02-09","Open":"230.42","High":"230.55","Low":"228.43","Close":"228.63","Volume":"000","Adj Close":"228.63","id":4882},{"Date":"1993-02-08","Open":"230.50","High":"230.60","Low":"230.04","Close":"230.42","Volume":"000","Adj Close":"230.42","id":4883},{"Date":"1993-02-05","Open":"232.36","High":"232.39","Low":"230.01","Close":"230.49","Volume":"000","Adj Close":"230.49","id":4884},{"Date":"1993-02-04","Open":"231.96","High":"232.45","Low":"231.88","Close":"232.36","Volume":"000","Adj Close":"232.36","id":4885},{"Date":"1993-02-03","Open":"229.70","High":"231.96","Low":"229.70","Close":"231.96","Volume":"000","Adj Close":"231.96","id":4886},{"Date":"1993-02-02","Open":"229.03","High":"229.71","Low":"228.85","Close":"229.70","Volume":"000","Adj Close":"229.70","id":4887},{"Date":"1993-02-01","Open":"228.09","High":"229.03","Low":"228.05","Close":"229.03","Volume":"000","Adj Close":"229.03","id":4888},{"Date":"1993-01-29","Open":"227.19","High":"228.10","Low":"226.99","Close":"228.10","Volume":"000","Adj Close":"228.10","id":4889},{"Date":"1993-01-28","Open":"227.98","High":"227.99","Low":"226.82","Close":"227.19","Volume":"000","Adj Close":"227.19","id":4890},{"Date":"1993-01-27","Open":"230.55","High":"230.56","Low":"227.36","Close":"227.98","Volume":"000","Adj Close":"227.98","id":4891},{"Date":"1993-01-26","Open":"229.35","High":"230.69","Low":"229.35","Close":"230.55","Volume":"000","Adj Close":"230.55","id":4892},{"Date":"1993-01-25","Open":"227.53","High":"229.41","Low":"227.53","Close":"229.35","Volume":"000","Adj Close":"229.35","id":4893},{"Date":"1993-01-22","Open":"226.55","High":"227.53","Low":"226.51","Close":"227.53","Volume":"000","Adj Close":"227.53","id":4894},{"Date":"1993-01-21","Open":"225.96","High":"226.56","Low":"225.57","Close":"226.55","Volume":"000","Adj Close":"226.55","id":4895},{"Date":"1993-01-20","Open":"225.50","High":"226.28","Low":"225.49","Close":"225.96","Volume":"000","Adj Close":"225.96","id":4896},{"Date":"1993-01-19","Open":"225.23","High":"225.80","Low":"224.74","Close":"225.50","Volume":"000","Adj Close":"225.50","id":4897},{"Date":"1993-01-18","Open":"225.24","High":"225.24","Low":"224.72","Close":"225.23","Volume":"000","Adj Close":"225.23","id":4898},{"Date":"1993-01-15","Open":"223.79","High":"225.27","Low":"223.66","Close":"225.24","Volume":"000","Adj Close":"225.24","id":4899},{"Date":"1993-01-14","Open":"221.49","High":"223.79","Low":"221.49","Close":"223.79","Volume":"000","Adj Close":"223.79","id":4900},{"Date":"1993-01-13","Open":"220.42","High":"221.49","Low":"220.04","Close":"221.49","Volume":"000","Adj Close":"221.49","id":4901},{"Date":"1993-01-12","Open":"221.16","High":"221.16","Low":"219.89","Close":"220.42","Volume":"000","Adj Close":"220.42","id":4902},{"Date":"1993-01-11","Open":"220.12","High":"221.17","Low":"219.94","Close":"221.16","Volume":"000","Adj Close":"221.16","id":4903},{"Date":"1993-01-08","Open":"221.11","High":"221.12","Low":"219.20","Close":"220.12","Volume":"000","Adj Close":"220.12","id":4904},{"Date":"1993-01-07","Open":"221.60","High":"222.70","Low":"221.03","Close":"221.12","Volume":"000","Adj Close":"221.12","id":4905},{"Date":"1993-01-06","Open":"220.08","High":"221.62","Low":"220.08","Close":"221.62","Volume":"000","Adj Close":"221.62","id":4906},{"Date":"1993-01-05","Open":"219.76","High":"220.11","Low":"219.41","Close":"220.08","Volume":"000","Adj Close":"220.08","id":4907},{"Date":"1993-01-04","Open":"221.02","High":"221.03","Low":"219.66","Close":"219.76","Volume":"000","Adj Close":"219.76","id":4908},{"Date":"1992-12-31","Open":"218.43","High":"221.01","Low":"218.43","Close":"221.01","Volume":"000","Adj Close":"221.01","id":4909},{"Date":"1992-12-30","Open":"216.85","High":"218.43","Low":"216.84","Close":"218.42","Volume":"000","Adj Close":"218.42","id":4910},{"Date":"1992-12-29","Open":"215.89","High":"217.10","Low":"215.89","Close":"216.85","Volume":"000","Adj Close":"216.85","id":4911},{"Date":"1992-12-28","Open":"216.26","High":"216.28","Low":"215.28","Close":"215.89","Volume":"000","Adj Close":"215.89","id":4912},{"Date":"1992-12-24","Open":"215.26","High":"216.26","Low":"215.25","Close":"216.26","Volume":"000","Adj Close":"216.26","id":4913},{"Date":"1992-12-23","Open":"214.80","High":"215.26","Low":"214.62","Close":"215.26","Volume":"000","Adj Close":"215.26","id":4914},{"Date":"1992-12-22","Open":"214.99","High":"215.16","Low":"214.31","Close":"214.80","Volume":"000","Adj Close":"214.80","id":4915},{"Date":"1992-12-21","Open":"215.54","High":"215.58","Low":"214.79","Close":"214.99","Volume":"000","Adj Close":"214.99","id":4916},{"Date":"1992-12-18","Open":"214.20","High":"215.55","Low":"214.20","Close":"215.55","Volume":"000","Adj Close":"215.55","id":4917},{"Date":"1992-12-17","Open":"212.72","High":"214.21","Low":"212.70","Close":"214.21","Volume":"000","Adj Close":"214.21","id":4918},{"Date":"1992-12-16","Open":"213.72","High":"213.87","Low":"212.56","Close":"212.72","Volume":"000","Adj Close":"212.72","id":4919},{"Date":"1992-12-15","Open":"214.97","High":"214.97","Low":"213.38","Close":"213.71","Volume":"000","Adj Close":"213.71","id":4920},{"Date":"1992-12-14","Open":"215.25","High":"215.41","Low":"214.74","Close":"214.93","Volume":"000","Adj Close":"214.93","id":4921},{"Date":"1992-12-11","Open":"215.45","High":"215.46","Low":"214.83","Close":"215.25","Volume":"000","Adj Close":"215.25","id":4922},{"Date":"1992-12-10","Open":"216.89","High":"216.89","Low":"215.14","Close":"215.45","Volume":"000","Adj Close":"215.45","id":4923},{"Date":"1992-12-09","Open":"217.75","High":"217.80","Low":"216.43","Close":"216.89","Volume":"000","Adj Close":"216.89","id":4924},{"Date":"1992-12-08","Open":"217.42","High":"217.89","Low":"217.24","Close":"217.76","Volume":"000","Adj Close":"217.76","id":4925},{"Date":"1992-12-07","Open":"215.91","High":"217.46","Low":"215.91","Close":"217.42","Volume":"000","Adj Close":"217.42","id":4926},{"Date":"1992-12-04","Open":"214.78","High":"215.98","Low":"214.74","Close":"215.91","Volume":"000","Adj Close":"215.91","id":4927},{"Date":"1992-12-03","Open":"214.21","High":"214.86","Low":"213.67","Close":"214.78","Volume":"000","Adj Close":"214.78","id":4928},{"Date":"1992-12-02","Open":"213.80","High":"214.21","Low":"213.50","Close":"214.21","Volume":"000","Adj Close":"214.21","id":4929},{"Date":"1992-12-01","Open":"213.81","High":"213.82","Low":"213.09","Close":"213.80","Volume":"000","Adj Close":"213.80","id":4930},{"Date":"1992-11-30","Open":"212.50","High":"213.81","Low":"212.50","Close":"213.81","Volume":"000","Adj Close":"213.81","id":4931},{"Date":"1992-11-27","Open":"211.93","High":"212.55","Low":"211.93","Close":"212.50","Volume":"000","Adj Close":"212.50","id":4932},{"Date":"1992-11-25","Open":"210.81","High":"211.94","Low":"210.79","Close":"211.93","Volume":"000","Adj Close":"211.93","id":4933},{"Date":"1992-11-24","Open":"209.73","High":"210.87","Low":"209.67","Close":"210.80","Volume":"000","Adj Close":"210.80","id":4934},{"Date":"1992-11-23","Open":"209.78","High":"209.85","Low":"209.08","Close":"209.73","Volume":"000","Adj Close":"209.73","id":4935},{"Date":"1992-11-20","Open":"208.68","High":"209.78","Low":"208.67","Close":"209.77","Volume":"000","Adj Close":"209.77","id":4936},{"Date":"1992-11-19","Open":"207.82","High":"208.69","Low":"207.81","Close":"208.68","Volume":"000","Adj Close":"208.68","id":4937},{"Date":"1992-11-18","Open":"206.13","High":"207.83","Low":"206.12","Close":"207.83","Volume":"000","Adj Close":"207.83","id":4938},{"Date":"1992-11-17","Open":"207.29","High":"207.29","Low":"206.03","Close":"206.13","Volume":"000","Adj Close":"206.13","id":4939},{"Date":"1992-11-16","Open":"207.43","High":"207.51","Low":"206.73","Close":"207.29","Volume":"000","Adj Close":"207.29","id":4940},{"Date":"1992-11-13","Open":"206.77","High":"207.44","Low":"206.49","Close":"207.43","Volume":"000","Adj Close":"207.43","id":4941},{"Date":"1992-11-12","Open":"206.91","High":"207.35","Low":"206.56","Close":"206.76","Volume":"000","Adj Close":"206.76","id":4942},{"Date":"1992-11-11","Open":"204.61","High":"206.91","Low":"204.60","Close":"206.91","Volume":"000","Adj Close":"206.91","id":4943},{"Date":"1992-11-10","Open":"203.17","High":"204.62","Low":"203.17","Close":"204.60","Volume":"000","Adj Close":"204.60","id":4944},{"Date":"1992-11-09","Open":"201.56","High":"203.18","Low":"201.53","Close":"203.17","Volume":"000","Adj Close":"203.17","id":4945},{"Date":"1992-11-06","Open":"200.77","High":"201.56","Low":"200.69","Close":"201.56","Volume":"000","Adj Close":"201.56","id":4946},{"Date":"1992-11-05","Open":"199.55","High":"200.77","Low":"199.37","Close":"200.77","Volume":"000","Adj Close":"200.77","id":4947},{"Date":"1992-11-04","Open":"199.63","High":"199.66","Low":"199.08","Close":"199.55","Volume":"000","Adj Close":"199.55","id":4948},{"Date":"1992-11-03","Open":"199.90","High":"200.45","Low":"199.22","Close":"199.63","Volume":"000","Adj Close":"199.63","id":4949},{"Date":"1992-11-02","Open":"198.91","High":"199.91","Low":"198.60","Close":"199.90","Volume":"000","Adj Close":"199.90","id":4950},{"Date":"1992-10-30","Open":"198.26","High":"198.91","Low":"197.81","Close":"198.91","Volume":"000","Adj Close":"198.91","id":4951},{"Date":"1992-10-29","Open":"197.80","High":"198.27","Low":"197.77","Close":"198.26","Volume":"000","Adj Close":"198.26","id":4952},{"Date":"1992-10-28","Open":"196.54","High":"197.80","Low":"196.46","Close":"197.80","Volume":"000","Adj Close":"197.80","id":4953},{"Date":"1992-10-27","Open":"196.65","High":"197.01","Low":"196.26","Close":"196.54","Volume":"000","Adj Close":"196.54","id":4954},{"Date":"1992-10-26","Open":"195.88","High":"196.65","Low":"195.73","Close":"196.65","Volume":"000","Adj Close":"196.65","id":4955},{"Date":"1992-10-23","Open":"195.24","High":"195.90","Low":"195.24","Close":"195.88","Volume":"000","Adj Close":"195.88","id":4956},{"Date":"1992-10-22","Open":"195.54","High":"195.62","Low":"194.94","Close":"195.24","Volume":"000","Adj Close":"195.24","id":4957},{"Date":"1992-10-21","Open":"194.42","High":"195.54","Low":"194.40","Close":"195.54","Volume":"000","Adj Close":"195.54","id":4958},{"Date":"1992-10-20","Open":"193.62","High":"194.83","Low":"193.62","Close":"194.42","Volume":"000","Adj Close":"194.42","id":4959},{"Date":"1992-10-19","Open":"191.60","High":"193.62","Low":"191.60","Close":"193.62","Volume":"000","Adj Close":"193.62","id":4960},{"Date":"1992-10-16","Open":"190.72","High":"191.61","Low":"190.33","Close":"191.60","Volume":"000","Adj Close":"191.60","id":4961},{"Date":"1992-10-15","Open":"190.36","High":"190.36","Low":"186.54","Close":"189.13","Volume":"000","Adj Close":"189.13","id":4962},{"Date":"1992-10-14","Open":"190.03","High":"190.60","Low":"189.76","Close":"190.36","Volume":"000","Adj Close":"190.36","id":4963},{"Date":"1992-10-13","Open":"189.13","High":"194.25","Low":"184.35","Close":"190.03","Volume":"000","Adj Close":"190.03","id":4964},{"Date":"1992-10-12","Open":"188.21","High":"189.14","Low":"188.20","Close":"189.13","Volume":"000","Adj Close":"189.13","id":4965},{"Date":"1992-10-09","Open":"189.25","High":"189.26","Low":"187.93","Close":"188.21","Volume":"000","Adj Close":"188.21","id":4966},{"Date":"1992-10-08","Open":"187.98","High":"189.26","Low":"183.75","Close":"189.26","Volume":"000","Adj Close":"189.26","id":4967},{"Date":"1992-10-07","Open":"187.82","High":"188.54","Low":"187.79","Close":"187.98","Volume":"000","Adj Close":"187.98","id":4968},{"Date":"1992-10-06","Open":"186.50","High":"187.83","Low":"186.50","Close":"187.82","Volume":"000","Adj Close":"187.82","id":4969},{"Date":"1992-10-05","Open":"189.49","High":"189.49","Low":"183.40","Close":"186.50","Volume":"000","Adj Close":"186.50","id":4970},{"Date":"1992-10-02","Open":"191.35","High":"191.38","Low":"189.37","Close":"189.49","Volume":"000","Adj Close":"189.49","id":4971},{"Date":"1992-10-01","Open":"192.91","High":"192.91","Low":"191.18","Close":"191.35","Volume":"000","Adj Close":"191.35","id":4972},{"Date":"1992-09-30","Open":"190.72","High":"192.92","Low":"190.71","Close":"192.91","Volume":"000","Adj Close":"192.91","id":4973},{"Date":"1992-09-29","Open":"190.50","High":"190.72","Low":"190.22","Close":"190.72","Volume":"000","Adj Close":"190.72","id":4974},{"Date":"1992-09-28","Open":"190.90","High":"190.90","Low":"190.08","Close":"190.50","Volume":"000","Adj Close":"190.50","id":4975},{"Date":"1992-09-25","Open":"192.93","High":"193.14","Low":"190.42","Close":"190.90","Volume":"000","Adj Close":"190.90","id":4976},{"Date":"1992-09-24","Open":"192.23","High":"192.93","Low":"192.23","Close":"192.92","Volume":"000","Adj Close":"192.92","id":4977},{"Date":"1992-09-23","Open":"192.37","High":"192.38","Low":"191.63","Close":"192.23","Volume":"000","Adj Close":"192.23","id":4978},{"Date":"1992-09-22","Open":"193.41","High":"193.53","Low":"192.12","Close":"192.36","Volume":"000","Adj Close":"192.36","id":4979},{"Date":"1992-09-21","Open":"193.57","High":"193.61","Low":"193.05","Close":"193.41","Volume":"000","Adj Close":"193.41","id":4980},{"Date":"1992-09-18","Open":"193.06","High":"193.57","Low":"192.99","Close":"193.57","Volume":"000","Adj Close":"193.57","id":4981},{"Date":"1992-09-17","Open":"192.75","High":"193.32","Low":"192.75","Close":"193.06","Volume":"000","Adj Close":"193.06","id":4982},{"Date":"1992-09-16","Open":"193.20","High":"193.20","Low":"191.87","Close":"192.75","Volume":"000","Adj Close":"192.75","id":4983},{"Date":"1992-09-15","Open":"194.72","High":"194.72","Low":"193.05","Close":"193.20","Volume":"000","Adj Close":"193.20","id":4984},{"Date":"1992-09-14","Open":"192.78","High":"194.73","Low":"192.78","Close":"194.72","Volume":"000","Adj Close":"194.72","id":4985},{"Date":"1992-09-11","Open":"192.10","High":"192.79","Low":"192.10","Close":"192.79","Volume":"000","Adj Close":"192.79","id":4986},{"Date":"1992-09-10","Open":"190.61","High":"192.13","Low":"190.59","Close":"192.11","Volume":"000","Adj Close":"192.11","id":4987},{"Date":"1992-09-09","Open":"190.19","High":"190.62","Low":"190.05","Close":"190.61","Volume":"000","Adj Close":"190.61","id":4988},{"Date":"1992-09-08","Open":"191.32","High":"191.33","Low":"190.03","Close":"190.19","Volume":"000","Adj Close":"190.19","id":4989},{"Date":"1992-09-04","Open":"191.47","High":"191.48","Low":"190.96","Close":"191.32","Volume":"000","Adj Close":"191.32","id":4990},{"Date":"1992-09-03","Open":"190.99","High":"191.78","Low":"190.95","Close":"191.47","Volume":"000","Adj Close":"191.47","id":4991},{"Date":"1992-09-02","Open":"189.23","High":"190.71","Low":"189.23","Close":"190.70","Volume":"000","Adj Close":"190.70","id":4992},{"Date":"1992-09-01","Open":"188.82","High":"189.23","Low":"188.53","Close":"189.23","Volume":"000","Adj Close":"189.23","id":4993},{"Date":"1992-08-31","Open":"188.82","High":"189.11","Low":"188.52","Close":"188.79","Volume":"000","Adj Close":"188.79","id":4994},{"Date":"1992-08-28","Open":"188.36","High":"188.82","Low":"188.28","Close":"188.82","Volume":"000","Adj Close":"188.82","id":4995},{"Date":"1992-08-27","Open":"187.29","High":"188.46","Low":"187.29","Close":"188.36","Volume":"000","Adj Close":"188.36","id":4996},{"Date":"1992-08-26","Open":"186.63","High":"187.29","Low":"186.62","Close":"187.29","Volume":"000","Adj Close":"187.29","id":4997},{"Date":"1992-08-25","Open":"187.48","High":"187.48","Low":"186.01","Close":"186.63","Volume":"000","Adj Close":"186.63","id":4998},{"Date":"1992-08-24","Open":"190.00","High":"190.00","Low":"187.38","Close":"187.48","Volume":"000","Adj Close":"187.48","id":4999},{"Date":"1992-08-21","Open":"190.95","High":"191.61","Low":"189.65","Close":"190.01","Volume":"000","Adj Close":"190.01","id":5000},{"Date":"1992-08-20","Open":"191.55","High":"191.55","Low":"190.60","Close":"190.94","Volume":"000","Adj Close":"190.94","id":5001},{"Date":"1992-08-19","Open":"192.56","High":"192.60","Low":"191.45","Close":"191.54","Volume":"000","Adj Close":"191.54","id":5002},{"Date":"1992-08-18","Open":"192.81","High":"192.81","Low":"192.05","Close":"192.56","Volume":"000","Adj Close":"192.56","id":5003},{"Date":"1992-08-17","Open":"192.61","High":"193.21","Low":"192.42","Close":"192.81","Volume":"000","Adj Close":"192.81","id":5004},{"Date":"1992-08-14","Open":"192.11","High":"192.62","Low":"191.99","Close":"192.62","Volume":"000","Adj Close":"192.62","id":5005},{"Date":"1992-08-13","Open":"192.40","High":"192.59","Low":"191.91","Close":"192.11","Volume":"000","Adj Close":"192.11","id":5006},{"Date":"1992-08-12","Open":"192.58","High":"192.86","Low":"192.20","Close":"192.39","Volume":"000","Adj Close":"192.39","id":5007},{"Date":"1992-08-11","Open":"192.74","High":"193.06","Low":"191.97","Close":"192.57","Volume":"000","Adj Close":"192.57","id":5008},{"Date":"1992-08-10","Open":"193.42","High":"193.43","Low":"192.52","Close":"192.73","Volume":"000","Adj Close":"192.73","id":5009},{"Date":"1992-08-07","Open":"193.41","High":"193.86","Low":"193.22","Close":"193.43","Volume":"000","Adj Close":"193.43","id":5010},{"Date":"1992-08-06","Open":"194.46","High":"194.46","Low":"193.39","Close":"193.42","Volume":"000","Adj Close":"193.42","id":5011},{"Date":"1992-08-05","Open":"195.40","High":"195.40","Low":"194.29","Close":"194.48","Volume":"000","Adj Close":"194.48","id":5012},{"Date":"1992-08-04","Open":"195.35","High":"195.86","Low":"194.96","Close":"195.40","Volume":"000","Adj Close":"195.40","id":5013},{"Date":"1992-08-03","Open":"194.73","High":"195.36","Low":"194.45","Close":"195.35","Volume":"000","Adj Close":"195.35","id":5014},{"Date":"1992-07-31","Open":"193.82","High":"194.75","Low":"193.82","Close":"194.74","Volume":"000","Adj Close":"194.74","id":5015},{"Date":"1992-07-30","Open":"192.98","High":"193.83","Low":"192.79","Close":"193.83","Volume":"000","Adj Close":"193.83","id":5016},{"Date":"1992-07-29","Open":"191.49","High":"193.00","Low":"191.48","Close":"192.99","Volume":"000","Adj Close":"192.99","id":5017},{"Date":"1992-07-28","Open":"189.74","High":"191.49","Low":"189.74","Close":"191.49","Volume":"000","Adj Close":"191.49","id":5018},{"Date":"1992-07-27","Open":"189.58","High":"189.82","Low":"189.52","Close":"189.73","Volume":"000","Adj Close":"189.73","id":5019},{"Date":"1992-07-24","Open":"189.26","High":"189.60","Low":"188.75","Close":"189.60","Volume":"000","Adj Close":"189.60","id":5020},{"Date":"1992-07-23","Open":"188.93","High":"189.36","Low":"188.84","Close":"189.25","Volume":"000","Adj Close":"189.25","id":5021},{"Date":"1992-07-22","Open":"189.77","High":"189.78","Low":"188.72","Close":"188.91","Volume":"000","Adj Close":"188.91","id":5022},{"Date":"1992-07-21","Open":"189.04","High":"189.78","Low":"189.04","Close":"189.77","Volume":"000","Adj Close":"189.77","id":5023},{"Date":"1992-07-20","Open":"190.41","High":"190.42","Low":"188.20","Close":"189.03","Volume":"000","Adj Close":"189.03","id":5024},{"Date":"1992-07-17","Open":"191.24","High":"191.25","Low":"189.67","Close":"190.42","Volume":"000","Adj Close":"190.42","id":5025},{"Date":"1992-07-16","Open":"191.14","High":"191.24","Low":"190.64","Close":"191.24","Volume":"000","Adj Close":"191.24","id":5026},{"Date":"1992-07-15","Open":"190.83","High":"191.26","Low":"190.78","Close":"191.14","Volume":"000","Adj Close":"191.14","id":5027},{"Date":"1992-07-14","Open":"189.51","High":"190.84","Low":"189.51","Close":"190.84","Volume":"000","Adj Close":"190.84","id":5028},{"Date":"1992-07-13","Open":"188.85","High":"189.55","Low":"188.85","Close":"189.52","Volume":"000","Adj Close":"189.52","id":5029},{"Date":"1992-07-10","Open":"187.67","High":"188.90","Low":"187.67","Close":"188.85","Volume":"000","Adj Close":"188.85","id":5030},{"Date":"1992-07-09","Open":"185.83","High":"187.67","Low":"185.82","Close":"187.67","Volume":"000","Adj Close":"187.67","id":5031},{"Date":"1992-07-08","Open":"186.56","High":"186.57","Low":"185.32","Close":"185.81","Volume":"000","Adj Close":"185.81","id":5032},{"Date":"1992-07-07","Open":"187.77","High":"188.06","Low":"186.47","Close":"186.56","Volume":"000","Adj Close":"186.56","id":5033},{"Date":"1992-07-06","Open":"188.35","High":"188.35","Low":"187.37","Close":"187.77","Volume":"000","Adj Close":"187.77","id":5034},{"Date":"1992-07-02","Open":"189.59","High":"190.06","Low":"188.26","Close":"188.33","Volume":"000","Adj Close":"188.33","id":5035},{"Date":"1992-07-01","Open":"188.57","High":"189.60","Low":"188.28","Close":"189.59","Volume":"000","Adj Close":"189.59","id":5036},{"Date":"1992-06-30","Open":"187.14","High":"188.91","Low":"187.12","Close":"188.58","Volume":"000","Adj Close":"188.58","id":5037},{"Date":"1992-06-29","Open":"186.02","High":"187.26","Low":"186.02","Close":"187.13","Volume":"000","Adj Close":"187.13","id":5038},{"Date":"1992-06-26","Open":"185.93","High":"186.10","Low":"185.73","Close":"186.01","Volume":"000","Adj Close":"186.01","id":5039},{"Date":"1992-06-25","Open":"186.36","High":"186.90","Low":"185.77","Close":"185.94","Volume":"000","Adj Close":"185.94","id":5040},{"Date":"1992-06-24","Open":"186.95","High":"187.02","Low":"186.27","Close":"186.37","Volume":"000","Adj Close":"186.37","id":5041},{"Date":"1992-06-23","Open":"186.47","High":"187.29","Low":"186.47","Close":"186.95","Volume":"000","Adj Close":"186.95","id":5042},{"Date":"1992-06-22","Open":"188.28","High":"188.28","Low":"185.80","Close":"186.47","Volume":"000","Adj Close":"186.47","id":5043},{"Date":"1992-06-19","Open":"187.61","High":"188.34","Low":"187.61","Close":"188.27","Volume":"000","Adj Close":"188.27","id":5044},{"Date":"1992-06-18","Open":"189.31","High":"189.31","Low":"187.50","Close":"187.60","Volume":"000","Adj Close":"187.60","id":5045},{"Date":"1992-06-17","Open":"192.84","High":"192.84","Low":"189.27","Close":"189.30","Volume":"000","Adj Close":"189.30","id":5046},{"Date":"1992-06-16","Open":"193.89","High":"194.02","Low":"192.75","Close":"192.83","Volume":"000","Adj Close":"192.83","id":5047},{"Date":"1992-06-15","Open":"194.44","High":"194.99","Low":"193.70","Close":"193.90","Volume":"000","Adj Close":"193.90","id":5048},{"Date":"1992-06-12","Open":"194.05","High":"194.81","Low":"194.05","Close":"194.44","Volume":"000","Adj Close":"194.44","id":5049},{"Date":"1992-06-11","Open":"195.02","High":"195.02","Low":"193.48","Close":"194.04","Volume":"000","Adj Close":"194.04","id":5050},{"Date":"1992-06-10","Open":"196.49","High":"198.99","Low":"195.01","Close":"195.03","Volume":"000","Adj Close":"195.03","id":5051},{"Date":"1992-06-09","Open":"198.59","High":"198.83","Low":"196.10","Close":"196.49","Volume":"000","Adj Close":"196.49","id":5052},{"Date":"1992-06-08","Open":"199.14","High":"199.17","Low":"198.42","Close":"198.60","Volume":"000","Adj Close":"198.60","id":5053},{"Date":"1992-06-05","Open":"199.83","High":"200.01","Low":"198.78","Close":"199.14","Volume":"000","Adj Close":"199.14","id":5054},{"Date":"1992-06-04","Open":"199.97","High":"200.21","Low":"199.68","Close":"199.82","Volume":"000","Adj Close":"199.82","id":5055},{"Date":"1992-06-03","Open":"199.94","High":"200.06","Low":"199.65","Close":"199.97","Volume":"000","Adj Close":"199.97","id":5056},{"Date":"1992-06-02","Open":"199.38","High":"200.12","Low":"199.38","Close":"199.94","Volume":"000","Adj Close":"199.94","id":5057},{"Date":"1992-06-01","Open":"198.52","High":"199.40","Low":"198.10","Close":"199.38","Volume":"000","Adj Close":"199.38","id":5058},{"Date":"1992-05-29","Open":"197.43","High":"198.58","Low":"197.29","Close":"198.52","Volume":"000","Adj Close":"198.52","id":5059},{"Date":"1992-05-28","Open":"196.95","High":"197.44","Low":"196.73","Close":"197.43","Volume":"000","Adj Close":"197.43","id":5060},{"Date":"1992-05-27","Open":"196.68","High":"197.00","Low":"196.59","Close":"196.84","Volume":"000","Adj Close":"196.84","id":5061},{"Date":"1992-05-26","Open":"198.09","High":"198.09","Low":"196.49","Close":"196.67","Volume":"000","Adj Close":"196.67","id":5062},{"Date":"1992-05-22","Open":"197.29","High":"198.09","Low":"197.29","Close":"198.09","Volume":"000","Adj Close":"198.09","id":5063},{"Date":"1992-05-21","Open":"197.40","High":"197.40","Low":"196.82","Close":"197.29","Volume":"000","Adj Close":"197.29","id":5064},{"Date":"1992-05-20","Open":"197.20","High":"197.44","Low":"197.07","Close":"197.42","Volume":"000","Adj Close":"197.42","id":5065},{"Date":"1992-05-19","Open":"197.20","High":"197.30","Low":"196.39","Close":"197.21","Volume":"000","Adj Close":"197.21","id":5066},{"Date":"1992-05-18","Open":"196.95","High":"197.47","Low":"196.95","Close":"197.19","Volume":"000","Adj Close":"197.19","id":5067},{"Date":"1992-05-15","Open":"197.57","High":"197.59","Low":"196.51","Close":"196.93","Volume":"000","Adj Close":"196.93","id":5068},{"Date":"1992-05-14","Open":"199.08","High":"199.09","Low":"190.85","Close":"197.57","Volume":"000","Adj Close":"197.57","id":5069},{"Date":"1992-05-13","Open":"199.23","High":"199.35","Low":"198.88","Close":"199.08","Volume":"000","Adj Close":"199.08","id":5070},{"Date":"1992-05-12","Open":"199.68","High":"200.00","Low":"198.93","Close":"199.22","Volume":"000","Adj Close":"199.22","id":5071},{"Date":"1992-05-11","Open":"198.89","High":"199.83","Low":"198.89","Close":"199.67","Volume":"000","Adj Close":"199.67","id":5072},{"Date":"1992-05-08","Open":"198.96","High":"199.29","Low":"198.62","Close":"198.91","Volume":"000","Adj Close":"198.91","id":5073},{"Date":"1992-05-07","Open":"199.13","High":"200.84","Low":"198.70","Close":"198.95","Volume":"000","Adj Close":"198.95","id":5074},{"Date":"1992-05-06","Open":"198.47","High":"199.22","Low":"198.47","Close":"199.14","Volume":"000","Adj Close":"199.14","id":5075},{"Date":"1992-05-05","Open":"197.76","High":"198.50","Low":"197.76","Close":"198.48","Volume":"000","Adj Close":"198.48","id":5076},{"Date":"1992-05-04","Open":"196.56","High":"197.79","Low":"196.56","Close":"197.76","Volume":"000","Adj Close":"197.76","id":5077},{"Date":"1992-05-01","Open":"196.27","High":"196.85","Low":"195.89","Close":"196.55","Volume":"000","Adj Close":"196.55","id":5078},{"Date":"1992-04-30","Open":"193.60","High":"196.26","Low":"193.60","Close":"196.26","Volume":"000","Adj Close":"196.26","id":5079},{"Date":"1992-04-29","Open":"191.62","High":"193.57","Low":"191.62","Close":"193.57","Volume":"000","Adj Close":"193.57","id":5080},{"Date":"1992-04-28","Open":"193.17","High":"193.24","Low":"191.06","Close":"191.62","Volume":"000","Adj Close":"191.62","id":5081},{"Date":"1992-04-27","Open":"194.55","High":"194.55","Low":"192.89","Close":"193.18","Volume":"000","Adj Close":"193.18","id":5082},{"Date":"1992-04-24","Open":"194.72","High":"195.04","Low":"194.13","Close":"194.56","Volume":"000","Adj Close":"194.56","id":5083},{"Date":"1992-04-23","Open":"194.99","High":"195.57","Low":"193.52","Close":"194.71","Volume":"000","Adj Close":"194.71","id":5084},{"Date":"1992-04-22","Open":"194.71","High":"195.12","Low":"194.51","Close":"195.00","Volume":"000","Adj Close":"195.00","id":5085},{"Date":"1992-04-21","Open":"195.15","High":"195.29","Low":"194.04","Close":"194.71","Volume":"000","Adj Close":"194.71","id":5086},{"Date":"1992-04-20","Open":"198.44","High":"198.44","Low":"194.88","Close":"195.17","Volume":"000","Adj Close":"195.17","id":5087},{"Date":"1992-04-16","Open":"199.69","High":"199.77","Low":"198.26","Close":"198.42","Volume":"000","Adj Close":"198.42","id":5088},{"Date":"1992-04-15","Open":"199.54","High":"199.74","Low":"199.29","Close":"199.68","Volume":"000","Adj Close":"199.68","id":5089},{"Date":"1992-04-14","Open":"197.04","High":"199.17","Low":"197.04","Close":"198.91","Volume":"000","Adj Close":"198.91","id":5090},{"Date":"1992-04-13","Open":"197.10","High":"197.30","Low":"196.82","Close":"197.06","Volume":"000","Adj Close":"197.06","id":5091},{"Date":"1992-04-10","Open":"196.24","High":"198.09","Low":"196.24","Close":"197.12","Volume":"000","Adj Close":"197.12","id":5092},{"Date":"1992-04-09","Open":"193.03","High":"196.23","Low":"193.03","Close":"196.23","Volume":"000","Adj Close":"196.23","id":5093},{"Date":"1992-04-08","Open":"196.00","High":"196.00","Low":"191.20","Close":"193.05","Volume":"000","Adj Close":"193.05","id":5094},{"Date":"1992-04-07","Open":"199.59","High":"199.86","Low":"195.97","Close":"195.99","Volume":"000","Adj Close":"195.99","id":5095},{"Date":"1992-04-06","Open":"199.04","High":"199.59","Low":"199.04","Close":"199.58","Volume":"000","Adj Close":"199.58","id":5096},{"Date":"1992-04-03","Open":"200.48","High":"200.50","Low":"198.56","Close":"199.04","Volume":"000","Adj Close":"199.04","id":5097},{"Date":"1992-04-02","Open":"202.39","High":"202.55","Low":"200.35","Close":"200.49","Volume":"000","Adj Close":"200.49","id":5098},{"Date":"1992-04-01","Open":"203.70","High":"203.70","Low":"201.70","Close":"202.38","Volume":"000","Adj Close":"202.38","id":5099},{"Date":"1992-03-31","Open":"202.94","High":"203.73","Low":"202.32","Close":"203.70","Volume":"000","Adj Close":"203.70","id":5100},{"Date":"1992-03-30","Open":"203.84","High":"203.91","Low":"202.89","Close":"202.95","Volume":"000","Adj Close":"202.95","id":5101},{"Date":"1992-03-27","Open":"206.26","High":"206.26","Low":"203.41","Close":"203.84","Volume":"000","Adj Close":"203.84","id":5102},{"Date":"1992-03-26","Open":"206.92","High":"207.42","Low":"206.13","Close":"206.24","Volume":"000","Adj Close":"206.24","id":5103},{"Date":"1992-03-25","Open":"206.93","High":"207.09","Low":"206.63","Close":"206.92","Volume":"000","Adj Close":"206.92","id":5104},{"Date":"1992-03-24","Open":"207.75","High":"207.95","Low":"206.57","Close":"206.91","Volume":"000","Adj Close":"206.91","id":5105},{"Date":"1992-03-23","Open":"208.37","High":"208.42","Low":"207.57","Close":"207.77","Volume":"000","Adj Close":"207.77","id":5106},{"Date":"1992-03-20","Open":"208.48","High":"208.76","Low":"208.02","Close":"208.35","Volume":"000","Adj Close":"208.35","id":5107},{"Date":"1992-03-19","Open":"208.15","High":"208.47","Low":"207.96","Close":"208.47","Volume":"000","Adj Close":"208.47","id":5108},{"Date":"1992-03-18","Open":"207.23","High":"208.16","Low":"207.23","Close":"208.16","Volume":"000","Adj Close":"208.16","id":5109},{"Date":"1992-03-17","Open":"206.11","High":"207.23","Low":"206.11","Close":"207.22","Volume":"000","Adj Close":"207.22","id":5110},{"Date":"1992-03-16","Open":"206.76","High":"206.77","Low":"205.56","Close":"206.09","Volume":"000","Adj Close":"206.09","id":5111},{"Date":"1992-03-13","Open":"205.99","High":"206.81","Low":"205.99","Close":"206.76","Volume":"000","Adj Close":"206.76","id":5112},{"Date":"1992-03-12","Open":"206.87","High":"206.87","Low":"205.38","Close":"205.98","Volume":"000","Adj Close":"205.98","id":5113},{"Date":"1992-03-11","Open":"208.18","High":"208.32","Low":"206.47","Close":"206.87","Volume":"000","Adj Close":"206.87","id":5114},{"Date":"1992-03-10","Open":"206.87","High":"208.32","Low":"206.85","Close":"208.20","Volume":"000","Adj Close":"208.20","id":5115},{"Date":"1992-03-09","Open":"207.24","High":"207.45","Low":"206.64","Close":"206.86","Volume":"000","Adj Close":"206.86","id":5116},{"Date":"1992-03-06","Open":"208.69","High":"208.71","Low":"206.68","Close":"207.24","Volume":"000","Adj Close":"207.24","id":5117},{"Date":"1992-03-05","Open":"211.27","High":"211.27","Low":"208.49","Close":"208.69","Volume":"000","Adj Close":"208.69","id":5118},{"Date":"1992-03-04","Open":"212.09","High":"212.26","Low":"211.18","Close":"211.27","Volume":"000","Adj Close":"211.27","id":5119},{"Date":"1992-03-03","Open":"211.77","High":"212.15","Low":"211.66","Close":"212.09","Volume":"000","Adj Close":"212.09","id":5120},{"Date":"1992-03-02","Open":"211.17","High":"211.80","Low":"211.16","Close":"211.79","Volume":"000","Adj Close":"211.79","id":5121},{"Date":"1992-02-28","Open":"211.02","High":"211.71","Low":"210.55","Close":"211.15","Volume":"000","Adj Close":"211.15","id":5122},{"Date":"1992-02-27","Open":"210.22","High":"211.19","Low":"210.22","Close":"211.01","Volume":"000","Adj Close":"211.01","id":5123},{"Date":"1992-02-26","Open":"207.59","High":"210.21","Low":"207.59","Close":"210.20","Volume":"000","Adj Close":"210.20","id":5124},{"Date":"1992-02-25","Open":"208.87","High":"208.98","Low":"206.86","Close":"207.58","Volume":"000","Adj Close":"207.58","id":5125},{"Date":"1992-02-24","Open":"210.40","High":"210.40","Low":"208.89","Close":"208.89","Volume":"000","Adj Close":"208.89","id":5126},{"Date":"1992-02-21","Open":"210.89","High":"211.07","Low":"209.74","Close":"210.40","Volume":"000","Adj Close":"210.40","id":5127},{"Date":"1992-02-20","Open":"208.37","High":"211.60","Low":"208.37","Close":"210.89","Volume":"000","Adj Close":"210.89","id":5128},{"Date":"1992-02-19","Open":"210.07","High":"210.07","Low":"207.99","Close":"208.36","Volume":"000","Adj Close":"208.36","id":5129},{"Date":"1992-02-18","Open":"211.55","High":"212.12","Low":"210.01","Close":"210.08","Volume":"000","Adj Close":"210.08","id":5130},{"Date":"1992-02-14","Open":"211.53","High":"211.78","Low":"211.00","Close":"211.56","Volume":"000","Adj Close":"211.56","id":5131},{"Date":"1992-02-13","Open":"212.62","High":"213.00","Low":"211.31","Close":"211.54","Volume":"000","Adj Close":"211.54","id":5132},{"Date":"1992-02-12","Open":"210.71","High":"212.62","Low":"210.71","Close":"212.61","Volume":"000","Adj Close":"212.61","id":5133},{"Date":"1992-02-11","Open":"210.55","High":"210.84","Low":"210.33","Close":"210.71","Volume":"000","Adj Close":"210.71","id":5134},{"Date":"1992-02-10","Open":"210.08","High":"210.55","Low":"209.83","Close":"210.53","Volume":"000","Adj Close":"210.53","id":5135},{"Date":"1992-02-07","Open":"210.24","High":"211.22","Low":"209.31","Close":"210.08","Volume":"000","Adj Close":"210.08","id":5136},{"Date":"1992-02-06","Open":"209.35","High":"210.71","Low":"209.35","Close":"210.26","Volume":"000","Adj Close":"210.26","id":5137},{"Date":"1992-02-05","Open":"207.82","High":"209.54","Low":"207.82","Close":"209.34","Volume":"000","Adj Close":"209.34","id":5138},{"Date":"1992-02-04","Open":"205.87","High":"207.85","Low":"205.87","Close":"207.82","Volume":"000","Adj Close":"207.82","id":5139},{"Date":"1992-02-03","Open":"205.16","High":"205.92","Low":"205.16","Close":"205.87","Volume":"000","Adj Close":"205.87","id":5140},{"Date":"1992-01-31","Open":"204.88","High":"205.39","Low":"204.53","Close":"205.16","Volume":"000","Adj Close":"205.16","id":5141},{"Date":"1992-01-30","Open":"203.87","High":"204.94","Low":"203.53","Close":"204.87","Volume":"000","Adj Close":"204.87","id":5142},{"Date":"1992-01-29","Open":"204.97","High":"206.01","Low":"203.56","Close":"203.87","Volume":"000","Adj Close":"203.87","id":5143},{"Date":"1992-01-28","Open":"205.05","High":"205.39","Low":"204.71","Close":"204.98","Volume":"000","Adj Close":"204.98","id":5144},{"Date":"1992-01-27","Open":"205.43","High":"205.94","Low":"204.96","Close":"205.06","Volume":"000","Adj Close":"205.06","id":5145},{"Date":"1992-01-24","Open":"204.65","High":"205.49","Low":"204.59","Close":"205.42","Volume":"000","Adj Close":"205.42","id":5146},{"Date":"1992-01-23","Open":"203.73","High":"204.94","Low":"203.73","Close":"204.66","Volume":"000","Adj Close":"204.66","id":5147},{"Date":"1992-01-22","Open":"200.95","High":"203.73","Low":"200.94","Close":"203.71","Volume":"000","Adj Close":"203.71","id":5148},{"Date":"1992-01-21","Open":"204.29","High":"204.31","Low":"200.72","Close":"200.94","Volume":"000","Adj Close":"200.94","id":5149},{"Date":"1992-01-20","Open":"205.04","High":"205.05","Low":"204.20","Close":"204.30","Volume":"000","Adj Close":"204.30","id":5150},{"Date":"1992-01-17","Open":"204.41","High":"205.13","Low":"204.30","Close":"205.06","Volume":"000","Adj Close":"205.06","id":5151},{"Date":"1992-01-16","Open":"204.31","High":"204.82","Low":"203.21","Close":"204.39","Volume":"000","Adj Close":"204.39","id":5152},{"Date":"1992-01-15","Open":"202.34","High":"204.31","Low":"202.34","Close":"204.30","Volume":"000","Adj Close":"204.30","id":5153},{"Date":"1992-01-14","Open":"199.87","High":"202.35","Low":"199.87","Close":"202.35","Volume":"000","Adj Close":"202.35","id":5154},{"Date":"1992-01-13","Open":"199.29","High":"199.86","Low":"198.70","Close":"199.86","Volume":"000","Adj Close":"199.86","id":5155},{"Date":"1992-01-10","Open":"200.59","High":"200.60","Low":"198.32","Close":"199.31","Volume":"000","Adj Close":"199.31","id":5156},{"Date":"1992-01-09","Open":"198.09","High":"200.68","Low":"198.09","Close":"200.57","Volume":"000","Adj Close":"200.57","id":5157},{"Date":"1992-01-08","Open":"195.79","High":"198.11","Low":"194.96","Close":"198.08","Volume":"000","Adj Close":"198.08","id":5158},{"Date":"1992-01-07","Open":"194.43","High":"195.77","Low":"193.79","Close":"195.77","Volume":"000","Adj Close":"195.77","id":5159},{"Date":"1992-01-06","Open":"192.10","High":"194.45","Low":"192.10","Close":"194.33","Volume":"000","Adj Close":"194.33","id":5160},{"Date":"1992-01-03","Open":"189.94","High":"192.15","Low":"189.94","Close":"192.09","Volume":"000","Adj Close":"192.09","id":5161},{"Date":"1992-01-02","Open":"189.95","High":"189.98","Low":"187.92","Close":"188.75","Volume":"000","Adj Close":"188.75","id":5162},{"Date":"1991-12-31","Open":"187.83","High":"189.94","Low":"187.49","Close":"189.94","Volume":"000","Adj Close":"189.94","id":5163},{"Date":"1991-12-30","Open":"184.23","High":"187.85","Low":"184.23","Close":"187.84","Volume":"000","Adj Close":"187.84","id":5164},{"Date":"1991-12-27","Open":"182.35","High":"184.23","Low":"182.35","Close":"184.23","Volume":"000","Adj Close":"184.23","id":5165},{"Date":"1991-12-26","Open":"179.55","High":"182.37","Low":"179.55","Close":"182.35","Volume":"000","Adj Close":"182.35","id":5166},{"Date":"1991-12-24","Open":"177.92","High":"179.56","Low":"177.79","Close":"179.55","Volume":"000","Adj Close":"179.55","id":5167},{"Date":"1991-12-23","Open":"176.08","High":"177.90","Low":"176.06","Close":"177.90","Volume":"000","Adj Close":"177.90","id":5168},{"Date":"1991-12-20","Open":"176.20","High":"177.50","Low":"176.07","Close":"176.07","Volume":"000","Adj Close":"176.07","id":5169},{"Date":"1991-12-19","Open":"177.38","High":"177.39","Low":"175.91","Close":"176.20","Volume":"000","Adj Close":"176.20","id":5170},{"Date":"1991-12-18","Open":"177.66","High":"177.66","Low":"176.83","Close":"177.37","Volume":"000","Adj Close":"177.37","id":5171},{"Date":"1991-12-17","Open":"178.56","High":"178.60","Low":"177.56","Close":"177.66","Volume":"000","Adj Close":"177.66","id":5172},{"Date":"1991-12-16","Open":"177.49","High":"178.55","Low":"177.49","Close":"178.55","Volume":"000","Adj Close":"178.55","id":5173},{"Date":"1991-12-13","Open":"175.81","High":"177.51","Low":"175.81","Close":"177.50","Volume":"000","Adj Close":"177.50","id":5174},{"Date":"1991-12-12","Open":"174.70","High":"175.80","Low":"174.69","Close":"175.79","Volume":"000","Adj Close":"175.79","id":5175},{"Date":"1991-12-11","Open":"175.78","High":"176.06","Low":"174.43","Close":"174.70","Volume":"000","Adj Close":"174.70","id":5176},{"Date":"1991-12-10","Open":"176.68","High":"176.73","Low":"175.42","Close":"175.78","Volume":"000","Adj Close":"175.78","id":5177},{"Date":"1991-12-09","Open":"177.55","High":"177.87","Low":"176.65","Close":"176.70","Volume":"000","Adj Close":"176.70","id":5178},{"Date":"1991-12-06","Open":"177.21","High":"177.74","Low":"176.67","Close":"177.54","Volume":"000","Adj Close":"177.54","id":5179},{"Date":"1991-12-05","Open":"177.83","High":"177.86","Low":"177.08","Close":"177.23","Volume":"000","Adj Close":"177.23","id":5180},{"Date":"1991-12-04","Open":"177.39","High":"177.90","Low":"177.39","Close":"177.82","Volume":"000","Adj Close":"177.82","id":5181},{"Date":"1991-12-03","Open":"176.51","High":"177.41","Low":"176.51","Close":"177.40","Volume":"000","Adj Close":"177.40","id":5182},{"Date":"1991-12-02","Open":"176.37","High":"176.66","Low":"174.61","Close":"176.65","Volume":"000","Adj Close":"176.65","id":5183},{"Date":"1991-11-29","Open":"175.53","High":"176.37","Low":"175.19","Close":"176.37","Volume":"000","Adj Close":"176.37","id":5184},{"Date":"1991-11-27","Open":"175.59","High":"175.67","Low":"175.29","Close":"175.52","Volume":"000","Adj Close":"175.52","id":5185},{"Date":"1991-11-26","Open":"176.11","High":"176.47","Low":"174.89","Close":"175.58","Volume":"000","Adj Close":"175.58","id":5186},{"Date":"1991-11-25","Open":"177.36","High":"177.36","Low":"176.01","Close":"176.12","Volume":"000","Adj Close":"176.12","id":5187},{"Date":"1991-11-22","Open":"178.77","High":"178.99","Low":"176.98","Close":"177.37","Volume":"000","Adj Close":"177.37","id":5188},{"Date":"1991-11-21","Open":"178.13","High":"178.85","Low":"177.97","Close":"178.75","Volume":"000","Adj Close":"178.75","id":5189},{"Date":"1991-11-20","Open":"177.55","High":"178.34","Low":"177.54","Close":"178.14","Volume":"000","Adj Close":"178.14","id":5190},{"Date":"1991-11-19","Open":"181.64","High":"181.64","Low":"175.61","Close":"177.55","Volume":"000","Adj Close":"177.55","id":5191},{"Date":"1991-11-18","Open":"181.72","High":"181.72","Low":"179.08","Close":"181.66","Volume":"000","Adj Close":"181.66","id":5192},{"Date":"1991-11-15","Open":"187.83","High":"187.83","Low":"181.68","Close":"181.72","Volume":"000","Adj Close":"181.72","id":5193},{"Date":"1991-11-14","Open":"188.02","High":"188.34","Low":"187.32","Close":"187.82","Volume":"000","Adj Close":"187.82","id":5194},{"Date":"1991-11-13","Open":"188.01","High":"188.04","Low":"186.55","Close":"188.04","Volume":"000","Adj Close":"188.04","id":5195},{"Date":"1991-11-12","Open":"186.79","High":"188.02","Low":"186.77","Close":"188.02","Volume":"000","Adj Close":"188.02","id":5196},{"Date":"1991-11-11","Open":"186.30","High":"186.80","Low":"186.29","Close":"186.79","Volume":"000","Adj Close":"186.79","id":5197},{"Date":"1991-11-08","Open":"185.79","High":"186.70","Low":"185.79","Close":"186.30","Volume":"000","Adj Close":"186.30","id":5198},{"Date":"1991-11-07","Open":"184.35","High":"185.80","Low":"184.35","Close":"185.80","Volume":"000","Adj Close":"185.80","id":5199},{"Date":"1991-11-06","Open":"183.97","High":"184.44","Low":"183.85","Close":"184.34","Volume":"000","Adj Close":"184.34","id":5200},{"Date":"1991-11-05","Open":"183.85","High":"184.34","Low":"183.78","Close":"183.96","Volume":"000","Adj Close":"183.96","id":5201},{"Date":"1991-11-04","Open":"184.63","High":"184.63","Low":"183.28","Close":"183.86","Volume":"000","Adj Close":"183.86","id":5202},{"Date":"1991-11-01","Open":"184.97","High":"185.12","Low":"184.38","Close":"184.62","Volume":"000","Adj Close":"184.62","id":5203},{"Date":"1991-10-31","Open":"183.36","High":"185.00","Low":"183.35","Close":"185.00","Volume":"000","Adj Close":"185.00","id":5204},{"Date":"1991-10-30","Open":"181.89","High":"183.35","Low":"181.89","Close":"183.35","Volume":"000","Adj Close":"183.35","id":5205},{"Date":"1991-10-29","Open":"180.74","High":"181.93","Low":"180.74","Close":"181.90","Volume":"000","Adj Close":"181.90","id":5206},{"Date":"1991-10-28","Open":"179.94","High":"180.75","Low":"179.94","Close":"180.74","Volume":"000","Adj Close":"180.74","id":5207},{"Date":"1991-10-25","Open":"180.87","High":"180.90","Low":"179.69","Close":"179.94","Volume":"000","Adj Close":"179.94","id":5208},{"Date":"1991-10-24","Open":"182.96","High":"183.17","Low":"180.68","Close":"180.86","Volume":"000","Adj Close":"180.86","id":5209},{"Date":"1991-10-23","Open":"183.02","High":"183.42","Low":"182.72","Close":"182.96","Volume":"000","Adj Close":"182.96","id":5210},{"Date":"1991-10-22","Open":"182.98","High":"183.47","Low":"182.79","Close":"183.00","Volume":"000","Adj Close":"183.00","id":5211},{"Date":"1991-10-21","Open":"183.42","High":"183.44","Low":"182.48","Close":"182.98","Volume":"000","Adj Close":"182.98","id":5212},{"Date":"1991-10-18","Open":"182.82","High":"183.43","Low":"182.75","Close":"183.42","Volume":"000","Adj Close":"183.42","id":5213},{"Date":"1991-10-17","Open":"182.85","High":"183.06","Low":"182.36","Close":"182.83","Volume":"000","Adj Close":"182.83","id":5214},{"Date":"1991-10-16","Open":"180.60","High":"182.86","Low":"180.60","Close":"182.84","Volume":"000","Adj Close":"182.84","id":5215},{"Date":"1991-10-15","Open":"178.48","High":"180.60","Low":"178.48","Close":"180.59","Volume":"000","Adj Close":"180.59","id":5216},{"Date":"1991-10-14","Open":"176.98","High":"178.48","Low":"176.98","Close":"178.48","Volume":"000","Adj Close":"178.48","id":5217},{"Date":"1991-10-11","Open":"176.44","High":"176.98","Low":"176.44","Close":"176.97","Volume":"000","Adj Close":"176.97","id":5218},{"Date":"1991-10-10","Open":"176.27","High":"176.43","Low":"175.61","Close":"176.43","Volume":"000","Adj Close":"176.43","id":5219},{"Date":"1991-10-09","Open":"177.08","High":"177.14","Low":"176.11","Close":"176.27","Volume":"000","Adj Close":"176.27","id":5220},{"Date":"1991-10-08","Open":"176.67","High":"177.09","Low":"176.50","Close":"177.08","Volume":"000","Adj Close":"177.08","id":5221},{"Date":"1991-10-07","Open":"178.00","High":"178.01","Low":"176.54","Close":"176.67","Volume":"000","Adj Close":"176.67","id":5222},{"Date":"1991-10-04","Open":"178.21","High":"178.37","Low":"177.88","Close":"178.00","Volume":"000","Adj Close":"178.00","id":5223},{"Date":"1991-10-03","Open":"179.80","High":"179.83","Low":"178.16","Close":"178.22","Volume":"000","Adj Close":"178.22","id":5224},{"Date":"1991-10-02","Open":"180.10","High":"180.12","Low":"179.55","Close":"179.79","Volume":"000","Adj Close":"179.79","id":5225},{"Date":"1991-10-01","Open":"180.15","High":"180.16","Low":"179.52","Close":"180.08","Volume":"000","Adj Close":"180.08","id":5226},{"Date":"1991-09-30","Open":"178.69","High":"180.16","Low":"178.13","Close":"180.16","Volume":"000","Adj Close":"180.16","id":5227},{"Date":"1991-09-27","Open":"179.13","High":"179.59","Low":"178.58","Close":"178.68","Volume":"000","Adj Close":"178.68","id":5228},{"Date":"1991-09-26","Open":"178.98","High":"179.23","Low":"178.41","Close":"179.13","Volume":"000","Adj Close":"179.13","id":5229},{"Date":"1991-09-25","Open":"179.05","High":"179.21","Low":"178.78","Close":"178.96","Volume":"000","Adj Close":"178.96","id":5230},{"Date":"1991-09-24","Open":"178.80","High":"179.17","Low":"178.35","Close":"179.04","Volume":"000","Adj Close":"179.04","id":5231},{"Date":"1991-09-23","Open":"179.32","High":"179.36","Low":"178.68","Close":"178.80","Volume":"000","Adj Close":"178.80","id":5232},{"Date":"1991-09-20","Open":"178.23","High":"179.47","Low":"178.23","Close":"179.34","Volume":"000","Adj Close":"179.34","id":5233},{"Date":"1991-09-19","Open":"176.90","High":"178.24","Low":"176.90","Close":"178.23","Volume":"000","Adj Close":"178.23","id":5234},{"Date":"1991-09-18","Open":"176.26","High":"176.91","Low":"175.88","Close":"176.91","Volume":"000","Adj Close":"176.91","id":5235},{"Date":"1991-09-17","Open":"176.43","High":"176.69","Low":"175.96","Close":"176.24","Volume":"000","Adj Close":"176.24","id":5236},{"Date":"1991-09-16","Open":"176.76","High":"176.76","Low":"175.85","Close":"176.42","Volume":"000","Adj Close":"176.42","id":5237},{"Date":"1991-09-13","Open":"177.04","High":"177.64","Low":"176.48","Close":"176.74","Volume":"000","Adj Close":"176.74","id":5238},{"Date":"1991-09-12","Open":"176.08","High":"177.11","Low":"176.08","Close":"177.04","Volume":"000","Adj Close":"177.04","id":5239},{"Date":"1991-09-11","Open":"175.71","High":"176.09","Low":"175.29","Close":"176.09","Volume":"000","Adj Close":"176.09","id":5240},{"Date":"1991-09-10","Open":"177.47","High":"177.49","Low":"175.50","Close":"175.71","Volume":"000","Adj Close":"175.71","id":5241},{"Date":"1991-09-09","Open":"177.46","High":"177.48","Low":"177.17","Close":"177.47","Volume":"000","Adj Close":"177.47","id":5242},{"Date":"1991-09-06","Open":"177.34","High":"177.64","Low":"177.08","Close":"177.45","Volume":"000","Adj Close":"177.45","id":5243},{"Date":"1991-09-05","Open":"177.35","High":"177.43","Low":"177.01","Close":"177.35","Volume":"000","Adj Close":"177.35","id":5244},{"Date":"1991-09-04","Open":"177.97","High":"178.01","Low":"177.11","Close":"177.34","Volume":"000","Adj Close":"177.34","id":5245},{"Date":"1991-09-03","Open":"179.09","High":"179.19","Low":"177.89","Close":"177.98","Volume":"000","Adj Close":"177.98","id":5246},{"Date":"1991-08-30","Open":"178.53","High":"179.11","Low":"178.05","Close":"179.11","Volume":"000","Adj Close":"179.11","id":5247},{"Date":"1991-08-29","Open":"178.21","High":"178.64","Low":"178.20","Close":"178.54","Volume":"000","Adj Close":"178.54","id":5248},{"Date":"1991-08-28","Open":"176.76","High":"178.21","Low":"176.73","Close":"178.20","Volume":"000","Adj Close":"178.20","id":5249},{"Date":"1991-08-27","Open":"176.57","High":"176.76","Low":"176.17","Close":"176.74","Volume":"000","Adj Close":"176.74","id":5250},{"Date":"1991-08-26","Open":"176.21","High":"176.60","Low":"175.98","Close":"176.58","Volume":"000","Adj Close":"176.58","id":5251},{"Date":"1991-08-23","Open":"175.54","High":"176.21","Low":"175.18","Close":"176.21","Volume":"000","Adj Close":"176.21","id":5252},{"Date":"1991-08-22","Open":"174.97","High":"175.56","Low":"174.84","Close":"175.54","Volume":"000","Adj Close":"175.54","id":5253},{"Date":"1991-08-21","Open":"170.73","High":"174.96","Low":"170.73","Close":"174.96","Volume":"000","Adj Close":"174.96","id":5254},{"Date":"1991-08-20","Open":"169.17","High":"170.90","Low":"169.17","Close":"170.73","Volume":"000","Adj Close":"170.73","id":5255},{"Date":"1991-08-19","Open":"174.07","High":"174.07","Low":"166.49","Close":"169.17","Volume":"000","Adj Close":"169.17","id":5256},{"Date":"1991-08-16","Open":"174.72","High":"174.92","Low":"173.58","Close":"174.09","Volume":"000","Adj Close":"174.09","id":5257},{"Date":"1991-08-15","Open":"174.86","High":"175.15","Low":"174.60","Close":"174.72","Volume":"000","Adj Close":"174.72","id":5258},{"Date":"1991-08-14","Open":"174.43","High":"175.11","Low":"174.43","Close":"174.87","Volume":"000","Adj Close":"174.87","id":5259},{"Date":"1991-08-13","Open":"173.56","High":"174.54","Low":"173.55","Close":"174.44","Volume":"000","Adj Close":"174.44","id":5260},{"Date":"1991-08-12","Open":"173.32","High":"173.57","Low":"173.01","Close":"173.55","Volume":"000","Adj Close":"173.55","id":5261},{"Date":"1991-08-09","Open":"173.20","High":"173.39","Low":"173.05","Close":"173.32","Volume":"000","Adj Close":"173.32","id":5262},{"Date":"1991-08-08","Open":"173.05","High":"173.49","Low":"172.94","Close":"173.21","Volume":"000","Adj Close":"173.21","id":5263},{"Date":"1991-08-07","Open":"172.93","High":"173.28","Low":"172.93","Close":"173.07","Volume":"000","Adj Close":"173.07","id":5264},{"Date":"1991-08-06","Open":"172.50","High":"172.92","Low":"171.96","Close":"172.91","Volume":"000","Adj Close":"172.91","id":5265},{"Date":"1991-08-05","Open":"173.05","High":"173.06","Low":"172.37","Close":"172.49","Volume":"000","Adj Close":"172.49","id":5266},{"Date":"1991-08-02","Open":"172.75","High":"173.18","Low":"171.69","Close":"173.05","Volume":"000","Adj Close":"173.05","id":5267},{"Date":"1991-08-01","Open":"172.76","High":"172.77","Low":"172.26","Close":"172.75","Volume":"000","Adj Close":"172.75","id":5268},{"Date":"1991-07-31","Open":"171.55","High":"172.78","Low":"171.49","Close":"172.76","Volume":"000","Adj Close":"172.76","id":5269},{"Date":"1991-07-30","Open":"170.67","High":"171.56","Low":"170.67","Close":"171.54","Volume":"000","Adj Close":"171.54","id":5270},{"Date":"1991-07-29","Open":"170.66","High":"170.71","Low":"170.30","Close":"170.66","Volume":"000","Adj Close":"170.66","id":5271},{"Date":"1991-07-26","Open":"170.57","High":"170.71","Low":"170.40","Close":"170.65","Volume":"000","Adj Close":"170.65","id":5272},{"Date":"1991-07-25","Open":"170.17","High":"170.57","Low":"169.84","Close":"170.57","Volume":"000","Adj Close":"170.57","id":5273},{"Date":"1991-07-24","Open":"171.23","High":"171.25","Low":"170.17","Close":"170.18","Volume":"000","Adj Close":"170.18","id":5274},{"Date":"1991-07-23","Open":"172.44","High":"172.66","Low":"171.12","Close":"171.24","Volume":"000","Adj Close":"171.24","id":5275},{"Date":"1991-07-22","Open":"172.87","High":"172.97","Low":"172.19","Close":"172.43","Volume":"000","Adj Close":"172.43","id":5276},{"Date":"1991-07-19","Open":"172.29","High":"172.87","Low":"172.20","Close":"172.87","Volume":"000","Adj Close":"172.87","id":5277},{"Date":"1991-07-18","Open":"171.30","High":"172.29","Low":"171.29","Close":"172.27","Volume":"000","Adj Close":"172.27","id":5278},{"Date":"1991-07-17","Open":"171.12","High":"171.38","Low":"170.85","Close":"171.31","Volume":"000","Adj Close":"171.31","id":5279},{"Date":"1991-07-16","Open":"171.09","High":"171.59","Low":"171.08","Close":"171.14","Volume":"000","Adj Close":"171.14","id":5280},{"Date":"1991-07-15","Open":"170.04","High":"171.09","Low":"170.04","Close":"171.08","Volume":"000","Adj Close":"171.08","id":5281},{"Date":"1991-07-12","Open":"169.04","High":"170.05","Low":"169.04","Close":"170.05","Volume":"000","Adj Close":"170.05","id":5282},{"Date":"1991-07-11","Open":"169.04","High":"169.31","Low":"168.63","Close":"169.04","Volume":"000","Adj Close":"169.04","id":5283},{"Date":"1991-07-10","Open":"168.13","High":"169.47","Low":"168.13","Close":"169.04","Volume":"000","Adj Close":"169.04","id":5284},{"Date":"1991-07-09","Open":"167.47","High":"168.33","Low":"167.47","Close":"168.13","Volume":"000","Adj Close":"168.13","id":5285},{"Date":"1991-07-08","Open":"167.00","High":"167.46","Low":"166.18","Close":"167.46","Volume":"000","Adj Close":"167.46","id":5286},{"Date":"1991-07-05","Open":"167.05","High":"169.49","Low":"166.78","Close":"167.01","Volume":"000","Adj Close":"167.01","id":5287},{"Date":"1991-07-03","Open":"168.21","High":"168.21","Low":"166.76","Close":"167.05","Volume":"000","Adj Close":"167.05","id":5288},{"Date":"1991-07-02","Open":"168.48","High":"168.69","Low":"168.10","Close":"168.22","Volume":"000","Adj Close":"168.22","id":5289},{"Date":"1991-07-01","Open":"167.62","High":"168.47","Low":"167.61","Close":"168.47","Volume":"000","Adj Close":"168.47","id":5290},{"Date":"1991-06-28","Open":"168.23","High":"168.27","Low":"166.66","Close":"167.61","Volume":"000","Adj Close":"167.61","id":5291},{"Date":"1991-06-27","Open":"167.62","High":"168.23","Low":"167.61","Close":"168.22","Volume":"000","Adj Close":"168.22","id":5292},{"Date":"1991-06-26","Open":"168.28","High":"168.33","Low":"167.05","Close":"167.63","Volume":"000","Adj Close":"167.63","id":5293},{"Date":"1991-06-25","Open":"169.28","High":"169.74","Low":"168.17","Close":"168.28","Volume":"000","Adj Close":"168.28","id":5294},{"Date":"1991-06-24","Open":"172.46","High":"172.46","Low":"169.25","Close":"169.27","Volume":"000","Adj Close":"169.27","id":5295},{"Date":"1991-06-21","Open":"172.52","High":"172.86","Low":"172.27","Close":"172.45","Volume":"000","Adj Close":"172.45","id":5296},{"Date":"1991-06-20","Open":"172.95","High":"172.95","Low":"172.06","Close":"172.52","Volume":"000","Adj Close":"172.52","id":5297},{"Date":"1991-06-19","Open":"174.67","High":"174.67","Low":"172.54","Close":"172.93","Volume":"000","Adj Close":"172.93","id":5298},{"Date":"1991-06-18","Open":"175.27","High":"175.48","Low":"174.49","Close":"174.68","Volume":"000","Adj Close":"174.68","id":5299},{"Date":"1991-06-17","Open":"175.59","High":"175.65","Low":"175.22","Close":"175.26","Volume":"000","Adj Close":"175.26","id":5300},{"Date":"1991-06-14","Open":"174.71","High":"175.64","Low":"174.71","Close":"175.60","Volume":"000","Adj Close":"175.60","id":5301},{"Date":"1991-06-13","Open":"174.65","High":"174.71","Low":"174.31","Close":"174.71","Volume":"000","Adj Close":"174.71","id":5302},{"Date":"1991-06-12","Open":"176.63","High":"176.63","Low":"174.36","Close":"174.66","Volume":"000","Adj Close":"174.66","id":5303},{"Date":"1991-06-11","Open":"176.57","High":"177.30","Low":"176.54","Close":"176.63","Volume":"000","Adj Close":"176.63","id":5304},{"Date":"1991-06-10","Open":"177.17","High":"177.17","Low":"176.18","Close":"176.57","Volume":"000","Adj Close":"176.57","id":5305},{"Date":"1991-06-07","Open":"178.40","High":"178.40","Low":"176.57","Close":"177.15","Volume":"000","Adj Close":"177.15","id":5306},{"Date":"1991-06-06","Open":"178.51","High":"178.81","Low":"178.23","Close":"178.40","Volume":"000","Adj Close":"178.40","id":5307},{"Date":"1991-06-05","Open":"178.55","High":"178.94","Low":"178.34","Close":"178.51","Volume":"000","Adj Close":"178.51","id":5308},{"Date":"1991-06-04","Open":"178.54","High":"178.55","Low":"177.58","Close":"178.54","Volume":"000","Adj Close":"178.54","id":5309},{"Date":"1991-06-03","Open":"178.33","High":"178.52","Low":"177.78","Close":"178.52","Volume":"000","Adj Close":"178.52","id":5310},{"Date":"1991-05-31","Open":"176.82","High":"178.34","Low":"176.65","Close":"178.34","Volume":"000","Adj Close":"178.34","id":5311},{"Date":"1991-05-30","Open":"175.17","High":"176.88","Low":"175.17","Close":"176.82","Volume":"000","Adj Close":"176.82","id":5312},{"Date":"1991-05-29","Open":"174.31","High":"175.24","Low":"174.31","Close":"175.17","Volume":"000","Adj Close":"175.17","id":5313},{"Date":"1991-05-28","Open":"173.21","High":"174.33","Low":"173.21","Close":"174.32","Volume":"000","Adj Close":"174.32","id":5314},{"Date":"1991-05-24","Open":"172.41","High":"173.22","Low":"172.41","Close":"173.22","Volume":"000","Adj Close":"173.22","id":5315},{"Date":"1991-05-23","Open":"171.82","High":"172.47","Low":"171.82","Close":"172.41","Volume":"000","Adj Close":"172.41","id":5316},{"Date":"1991-05-22","Open":"171.45","High":"171.94","Low":"171.36","Close":"171.80","Volume":"000","Adj Close":"171.80","id":5317},{"Date":"1991-05-21","Open":"170.37","High":"171.52","Low":"170.36","Close":"171.44","Volume":"000","Adj Close":"171.44","id":5318},{"Date":"1991-05-20","Open":"170.62","High":"170.66","Low":"170.18","Close":"170.36","Volume":"000","Adj Close":"170.36","id":5319},{"Date":"1991-05-17","Open":"170.71","High":"170.71","Low":"169.79","Close":"170.61","Volume":"000","Adj Close":"170.61","id":5320},{"Date":"1991-05-16","Open":"169.49","High":"170.77","Low":"169.49","Close":"170.72","Volume":"000","Adj Close":"170.72","id":5321},{"Date":"1991-05-15","Open":"172.60","High":"172.60","Low":"169.19","Close":"169.47","Volume":"000","Adj Close":"169.47","id":5322},{"Date":"1991-05-14","Open":"174.37","High":"174.37","Low":"172.44","Close":"172.60","Volume":"000","Adj Close":"172.60","id":5323},{"Date":"1991-05-13","Open":"174.28","High":"174.86","Low":"174.02","Close":"174.37","Volume":"000","Adj Close":"174.37","id":5324},{"Date":"1991-05-10","Open":"175.79","High":"176.16","Low":"174.27","Close":"174.27","Volume":"000","Adj Close":"174.27","id":5325},{"Date":"1991-05-09","Open":"174.59","High":"175.79","Low":"174.59","Close":"175.79","Volume":"000","Adj Close":"175.79","id":5326},{"Date":"1991-05-08","Open":"173.95","High":"174.69","Low":"173.65","Close":"174.61","Volume":"000","Adj Close":"174.61","id":5327},{"Date":"1991-05-07","Open":"173.77","High":"174.63","Low":"173.76","Close":"173.96","Volume":"000","Adj Close":"173.96","id":5328},{"Date":"1991-05-06","Open":"173.97","High":"173.97","Low":"173.05","Close":"173.78","Volume":"000","Adj Close":"173.78","id":5329},{"Date":"1991-05-03","Open":"173.66","High":"173.96","Low":"173.38","Close":"173.96","Volume":"000","Adj Close":"173.96","id":5330},{"Date":"1991-05-02","Open":"172.20","High":"173.66","Low":"172.20","Close":"173.64","Volume":"000","Adj Close":"173.64","id":5331},{"Date":"1991-05-01","Open":"170.59","High":"172.20","Low":"170.30","Close":"172.20","Volume":"000","Adj Close":"172.20","id":5332},{"Date":"1991-04-30","Open":"172.04","High":"172.08","Low":"169.71","Close":"170.61","Volume":"000","Adj Close":"170.61","id":5333},{"Date":"1991-04-29","Open":"173.84","High":"174.11","Low":"172.05","Close":"172.06","Volume":"000","Adj Close":"172.06","id":5334},{"Date":"1991-04-26","Open":"174.59","High":"174.60","Low":"173.46","Close":"173.82","Volume":"000","Adj Close":"173.82","id":5335},{"Date":"1991-04-25","Open":"175.01","High":"175.05","Low":"174.21","Close":"174.60","Volume":"000","Adj Close":"174.60","id":5336},{"Date":"1991-04-24","Open":"174.03","High":"175.00","Low":"174.03","Close":"175.00","Volume":"000","Adj Close":"175.00","id":5337},{"Date":"1991-04-23","Open":"173.70","High":"174.71","Low":"173.62","Close":"174.05","Volume":"000","Adj Close":"174.05","id":5338},{"Date":"1991-04-22","Open":"176.44","High":"176.44","Low":"172.49","Close":"173.69","Volume":"000","Adj Close":"173.69","id":5339},{"Date":"1991-04-19","Open":"177.57","High":"177.57","Low":"175.73","Close":"176.42","Volume":"000","Adj Close":"176.42","id":5340},{"Date":"1991-04-18","Open":"178.70","High":"178.72","Low":"177.54","Close":"177.58","Volume":"000","Adj Close":"177.58","id":5341},{"Date":"1991-04-17","Open":"177.31","High":"178.79","Low":"177.31","Close":"178.71","Volume":"000","Adj Close":"178.71","id":5342},{"Date":"1991-04-16","Open":"175.75","High":"177.32","Low":"175.27","Close":"177.31","Volume":"000","Adj Close":"177.31","id":5343},{"Date":"1991-04-15","Open":"175.79","High":"176.02","Low":"175.16","Close":"175.74","Volume":"000","Adj Close":"175.74","id":5344},{"Date":"1991-04-12","Open":"174.79","High":"175.93","Low":"174.79","Close":"175.78","Volume":"000","Adj Close":"175.78","id":5345},{"Date":"1991-04-11","Open":"173.14","High":"174.86","Low":"173.14","Close":"174.79","Volume":"000","Adj Close":"174.79","id":5346},{"Date":"1991-04-10","Open":"173.11","High":"173.54","Low":"172.61","Close":"173.13","Volume":"000","Adj Close":"173.13","id":5347},{"Date":"1991-04-09","Open":"174.03","High":"174.43","Low":"172.97","Close":"173.12","Volume":"000","Adj Close":"173.12","id":5348},{"Date":"1991-04-08","Open":"173.89","High":"174.03","Low":"173.55","Close":"174.03","Volume":"000","Adj Close":"174.03","id":5349},{"Date":"1991-04-05","Open":"174.52","High":"174.96","Low":"173.32","Close":"173.89","Volume":"000","Adj Close":"173.89","id":5350},{"Date":"1991-04-04","Open":"173.74","High":"174.83","Low":"173.56","Close":"174.52","Volume":"000","Adj Close":"174.52","id":5351},{"Date":"1991-04-03","Open":"172.62","High":"174.00","Low":"172.62","Close":"173.75","Volume":"000","Adj Close":"173.75","id":5352},{"Date":"1991-04-02","Open":"170.31","High":"172.64","Low":"170.30","Close":"172.61","Volume":"000","Adj Close":"172.61","id":5353},{"Date":"1991-04-01","Open":"171.02","High":"171.02","Low":"169.94","Close":"170.31","Volume":"000","Adj Close":"170.31","id":5354},{"Date":"1991-03-28","Open":"169.83","High":"171.01","Low":"169.81","Close":"171.01","Volume":"000","Adj Close":"171.01","id":5355},{"Date":"1991-03-27","Open":"168.63","High":"169.82","Low":"168.62","Close":"169.82","Volume":"000","Adj Close":"169.82","id":5356},{"Date":"1991-03-26","Open":"166.73","High":"168.65","Low":"166.72","Close":"168.64","Volume":"000","Adj Close":"168.64","id":5357},{"Date":"1991-03-25","Open":"165.81","High":"166.82","Low":"165.81","Close":"166.72","Volume":"000","Adj Close":"166.72","id":5358},{"Date":"1991-03-22","Open":"165.77","High":"165.80","Low":"165.37","Close":"165.80","Volume":"000","Adj Close":"165.80","id":5359},{"Date":"1991-03-21","Open":"165.51","High":"166.38","Low":"165.48","Close":"165.78","Volume":"000","Adj Close":"165.78","id":5360},{"Date":"1991-03-20","Open":"164.08","High":"165.54","Low":"163.91","Close":"165.51","Volume":"000","Adj Close":"165.51","id":5361},{"Date":"1991-03-19","Open":"165.38","High":"165.39","Low":"163.34","Close":"164.09","Volume":"000","Adj Close":"164.09","id":5362},{"Date":"1991-03-18","Open":"165.36","High":"165.73","Low":"164.75","Close":"165.37","Volume":"000","Adj Close":"165.37","id":5363},{"Date":"1991-03-15","Open":"166.21","High":"166.42","Low":"165.36","Close":"165.36","Volume":"000","Adj Close":"165.36","id":5364},{"Date":"1991-03-14","Open":"166.08","High":"167.43","Low":"166.06","Close":"166.23","Volume":"000","Adj Close":"166.23","id":5365},{"Date":"1991-03-13","Open":"164.87","High":"166.09","Low":"164.61","Close":"166.08","Volume":"000","Adj Close":"166.08","id":5366},{"Date":"1991-03-12","Open":"166.47","High":"166.47","Low":"164.85","Close":"164.87","Volume":"000","Adj Close":"164.87","id":5367},{"Date":"1991-03-11","Open":"167.97","High":"167.97","Low":"166.45","Close":"166.45","Volume":"000","Adj Close":"166.45","id":5368},{"Date":"1991-03-08","Open":"167.65","High":"168.42","Low":"167.59","Close":"167.96","Volume":"000","Adj Close":"167.96","id":5369},{"Date":"1991-03-07","Open":"167.04","High":"167.68","Low":"166.86","Close":"167.66","Volume":"000","Adj Close":"167.66","id":5370},{"Date":"1991-03-06","Open":"166.78","High":"168.60","Low":"166.78","Close":"167.03","Volume":"000","Adj Close":"167.03","id":5371},{"Date":"1991-03-05","Open":"163.49","High":"166.78","Low":"163.49","Close":"166.78","Volume":"000","Adj Close":"166.78","id":5372},{"Date":"1991-03-04","Open":"161.25","High":"163.50","Low":"161.25","Close":"163.49","Volume":"000","Adj Close":"163.49","id":5373},{"Date":"1991-03-01","Open":"160.00","High":"161.26","Low":"159.32","Close":"161.26","Volume":"000","Adj Close":"161.26","id":5374},{"Date":"1991-02-28","Open":"158.42","High":"160.01","Low":"158.42","Close":"160.00","Volume":"000","Adj Close":"160.00","id":5375},{"Date":"1991-02-27","Open":"157.14","High":"158.57","Low":"157.14","Close":"158.44","Volume":"000","Adj Close":"158.44","id":5376},{"Date":"1991-02-26","Open":"158.43","High":"158.43","Low":"156.89","Close":"157.13","Volume":"000","Adj Close":"157.13","id":5377},{"Date":"1991-02-25","Open":"157.42","High":"159.21","Low":"157.42","Close":"158.44","Volume":"000","Adj Close":"158.44","id":5378},{"Date":"1991-02-22","Open":"156.36","High":"158.23","Low":"156.35","Close":"157.41","Volume":"000","Adj Close":"157.41","id":5379},{"Date":"1991-02-21","Open":"155.46","High":"156.41","Low":"155.46","Close":"156.36","Volume":"000","Adj Close":"156.36","id":5380},{"Date":"1991-02-20","Open":"156.76","High":"156.77","Low":"155.27","Close":"155.44","Volume":"000","Adj Close":"155.44","id":5381},{"Date":"1991-02-19","Open":"156.83","High":"157.02","Low":"156.19","Close":"156.76","Volume":"000","Adj Close":"156.76","id":5382},{"Date":"1991-02-15","Open":"155.32","High":"156.97","Low":"155.32","Close":"156.83","Volume":"000","Adj Close":"156.83","id":5383},{"Date":"1991-02-14","Open":"155.90","High":"156.89","Low":"155.02","Close":"155.32","Volume":"000","Adj Close":"155.32","id":5384},{"Date":"1991-02-13","Open":"154.22","High":"155.90","Low":"154.14","Close":"155.88","Volume":"000","Adj Close":"155.88","id":5385},{"Date":"1991-02-12","Open":"154.17","High":"154.61","Low":"153.81","Close":"154.21","Volume":"000","Adj Close":"154.21","id":5386},{"Date":"1991-02-11","Open":"151.70","High":"154.17","Low":"151.66","Close":"154.17","Volume":"000","Adj Close":"154.17","id":5387},{"Date":"1991-02-08","Open":"151.08","High":"151.74","Low":"150.71","Close":"151.72","Volume":"000","Adj Close":"151.72","id":5388},{"Date":"1991-02-07","Open":"152.29","High":"153.22","Low":"150.89","Close":"151.08","Volume":"000","Adj Close":"151.08","id":5389},{"Date":"1991-02-06","Open":"150.19","High":"152.30","Low":"149.82","Close":"152.29","Volume":"000","Adj Close":"152.29","id":5390},{"Date":"1991-02-05","Open":"148.17","High":"150.20","Low":"148.15","Close":"150.20","Volume":"000","Adj Close":"150.20","id":5391},{"Date":"1991-02-04","Open":"145.49","High":"148.20","Low":"145.49","Close":"148.16","Volume":"000","Adj Close":"148.16","id":5392},{"Date":"1991-02-01","Open":"144.15","High":"145.64","Low":"144.09","Close":"145.50","Volume":"000","Adj Close":"145.50","id":5393},{"Date":"1991-01-31","Open":"142.04","High":"144.17","Low":"142.04","Close":"144.17","Volume":"000","Adj Close":"144.17","id":5394},{"Date":"1991-01-30","Open":"139.23","High":"142.03","Low":"139.23","Close":"142.03","Volume":"000","Adj Close":"142.03","id":5395},{"Date":"1991-01-29","Open":"137.81","High":"139.23","Low":"137.78","Close":"139.22","Volume":"000","Adj Close":"139.22","id":5396},{"Date":"1991-01-28","Open":"136.47","High":"137.80","Low":"136.47","Close":"137.80","Volume":"000","Adj Close":"137.80","id":5397},{"Date":"1991-01-25","Open":"135.05","High":"136.52","Low":"135.05","Close":"136.49","Volume":"000","Adj Close":"136.49","id":5398},{"Date":"1991-01-24","Open":"132.63","High":"135.07","Low":"132.63","Close":"135.04","Volume":"000","Adj Close":"135.04","id":5399},{"Date":"1991-01-23","Open":"131.08","High":"132.64","Low":"131.04","Close":"132.63","Volume":"000","Adj Close":"132.63","id":5400},{"Date":"1991-01-22","Open":"130.35","High":"131.36","Low":"130.32","Close":"131.08","Volume":"000","Adj Close":"131.08","id":5401},{"Date":"1991-01-21","Open":"129.83","High":"130.34","Low":"129.02","Close":"130.34","Volume":"000","Adj Close":"130.34","id":5402},{"Date":"1991-01-18","Open":"130.24","High":"130.24","Low":"129.21","Close":"129.84","Volume":"000","Adj Close":"129.84","id":5403},{"Date":"1991-01-17","Open":"126.81","High":"131.11","Low":"126.81","Close":"130.25","Volume":"000","Adj Close":"130.25","id":5404},{"Date":"1991-01-16","Open":"125.26","High":"126.80","Low":"125.09","Close":"126.80","Volume":"000","Adj Close":"126.80","id":5405},{"Date":"1991-01-15","Open":"125.38","High":"125.39","Low":"124.92","Close":"125.25","Volume":"000","Adj Close":"125.25","id":5406},{"Date":"1991-01-14","Open":"127.60","High":"127.60","Low":"124.52","Close":"125.39","Volume":"000","Adj Close":"125.39","id":5407},{"Date":"1991-01-11","Open":"127.56","High":"127.65","Low":"127.31","Close":"127.62","Volume":"000","Adj Close":"127.62","id":5408},{"Date":"1991-01-10","Open":"126.72","High":"127.56","Low":"126.57","Close":"127.56","Volume":"000","Adj Close":"127.56","id":5409},{"Date":"1991-01-09","Open":"127.57","High":"128.72","Low":"126.66","Close":"126.71","Volume":"000","Adj Close":"126.71","id":5410},{"Date":"1991-01-08","Open":"128.19","High":"128.19","Low":"127.36","Close":"127.57","Volume":"000","Adj Close":"127.57","id":5411},{"Date":"1991-01-07","Open":"130.20","High":"130.20","Low":"128.16","Close":"128.20","Volume":"000","Adj Close":"128.20","id":5412},{"Date":"1991-01-04","Open":"130.35","High":"130.35","Low":"129.69","Close":"130.21","Volume":"000","Adj Close":"130.21","id":5413},{"Date":"1991-01-03","Open":"131.64","High":"131.64","Low":"130.29","Close":"130.35","Volume":"000","Adj Close":"130.35","id":5414},{"Date":"1991-01-02","Open":"132.19","High":"132.19","Low":"131.39","Close":"131.65","Volume":"000","Adj Close":"131.65","id":5415},{"Date":"1990-12-31","Open":"130.44","High":"132.20","Low":"129.94","Close":"132.20","Volume":"000","Adj Close":"132.20","id":5416},{"Date":"1990-12-28","Open":"130.61","High":"130.63","Low":"130.02","Close":"130.46","Volume":"000","Adj Close":"130.46","id":5417},{"Date":"1990-12-27","Open":"130.76","High":"130.82","Low":"130.31","Close":"130.62","Volume":"000","Adj Close":"130.62","id":5418},{"Date":"1990-12-26","Open":"130.46","High":"130.83","Low":"130.37","Close":"130.83","Volume":"000","Adj Close":"130.83","id":5419},{"Date":"1990-12-24","Open":"130.86","High":"130.86","Low":"130.20","Close":"130.46","Volume":"000","Adj Close":"130.46","id":5420},{"Date":"1990-12-21","Open":"130.72","High":"130.93","Low":"130.41","Close":"130.85","Volume":"000","Adj Close":"130.85","id":5421},{"Date":"1990-12-20","Open":"130.57","High":"130.73","Low":"129.80","Close":"130.72","Volume":"000","Adj Close":"130.72","id":5422},{"Date":"1990-12-19","Open":"129.95","High":"130.58","Low":"129.95","Close":"130.58","Volume":"000","Adj Close":"130.58","id":5423},{"Date":"1990-12-18","Open":"129.13","High":"129.97","Low":"129.10","Close":"129.95","Volume":"000","Adj Close":"129.95","id":5424},{"Date":"1990-12-17","Open":"130.17","High":"130.17","Low":"128.75","Close":"129.12","Volume":"000","Adj Close":"129.12","id":5425},{"Date":"1990-12-14","Open":"130.94","High":"130.94","Low":"129.59","Close":"130.17","Volume":"000","Adj Close":"130.17","id":5426},{"Date":"1990-12-13","Open":"130.57","High":"130.99","Low":"130.57","Close":"130.95","Volume":"000","Adj Close":"130.95","id":5427},{"Date":"1990-12-12","Open":"129.85","High":"130.58","Low":"129.60","Close":"130.57","Volume":"000","Adj Close":"130.57","id":5428},{"Date":"1990-12-11","Open":"130.69","High":"130.69","Low":"129.69","Close":"129.87","Volume":"000","Adj Close":"129.87","id":5429},{"Date":"1990-12-10","Open":"130.94","High":"130.94","Low":"130.19","Close":"130.70","Volume":"000","Adj Close":"130.70","id":5430},{"Date":"1990-12-07","Open":"131.13","High":"131.18","Low":"130.51","Close":"130.95","Volume":"000","Adj Close":"130.95","id":5431},{"Date":"1990-12-06","Open":"130.71","High":"132.77","Low":"130.71","Close":"131.13","Volume":"000","Adj Close":"131.13","id":5432},{"Date":"1990-12-05","Open":"128.72","High":"130.70","Low":"128.71","Close":"130.70","Volume":"000","Adj Close":"130.70","id":5433},{"Date":"1990-12-04","Open":"128.16","High":"128.73","Low":"127.96","Close":"128.73","Volume":"000","Adj Close":"128.73","id":5434},{"Date":"1990-12-03","Open":"127.50","High":"128.28","Low":"127.50","Close":"128.15","Volume":"000","Adj Close":"128.15","id":5435},{"Date":"1990-11-30","Open":"126.11","High":"127.52","Low":"125.76","Close":"127.51","Volume":"000","Adj Close":"127.51","id":5436},{"Date":"1990-11-29","Open":"126.00","High":"126.13","Low":"125.70","Close":"126.10","Volume":"000","Adj Close":"126.10","id":5437},{"Date":"1990-11-28","Open":"125.25","High":"126.22","Low":"125.24","Close":"125.99","Volume":"000","Adj Close":"125.99","id":5438},{"Date":"1990-11-27","Open":"123.99","High":"125.24","Low":"123.99","Close":"125.24","Volume":"000","Adj Close":"125.24","id":5439},{"Date":"1990-11-26","Open":"124.26","High":"124.26","Low":"123.41","Close":"123.99","Volume":"000","Adj Close":"123.99","id":5440},{"Date":"1990-11-23","Open":"124.04","High":"124.33","Low":"123.88","Close":"124.26","Volume":"000","Adj Close":"124.26","id":5441},{"Date":"1990-11-21","Open":"124.14","High":"124.15","Low":"123.34","Close":"124.03","Volume":"000","Adj Close":"124.03","id":5442},{"Date":"1990-11-20","Open":"124.73","High":"124.83","Low":"123.84","Close":"124.13","Volume":"000","Adj Close":"124.13","id":5443},{"Date":"1990-11-19","Open":"124.27","High":"124.79","Low":"124.27","Close":"124.73","Volume":"000","Adj Close":"124.73","id":5444},{"Date":"1990-11-16","Open":"124.31","High":"124.40","Low":"123.88","Close":"124.25","Volume":"000","Adj Close":"124.25","id":5445},{"Date":"1990-11-15","Open":"124.74","High":"124.76","Low":"124.14","Close":"124.31","Volume":"000","Adj Close":"124.31","id":5446},{"Date":"1990-11-14","Open":"123.64","High":"124.74","Low":"123.55","Close":"124.74","Volume":"000","Adj Close":"124.74","id":5447},{"Date":"1990-11-13","Open":"123.22","High":"123.67","Low":"122.97","Close":"123.65","Volume":"000","Adj Close":"123.65","id":5448},{"Date":"1990-11-12","Open":"121.30","High":"123.23","Low":"121.30","Close":"123.23","Volume":"000","Adj Close":"123.23","id":5449},{"Date":"1990-11-09","Open":"120.16","High":"121.30","Low":"120.16","Close":"121.30","Volume":"000","Adj Close":"121.30","id":5450},{"Date":"1990-11-08","Open":"120.36","High":"120.46","Low":"119.91","Close":"120.16","Volume":"000","Adj Close":"120.16","id":5451},{"Date":"1990-11-07","Open":"121.31","High":"121.33","Low":"120.19","Close":"120.35","Volume":"000","Adj Close":"120.35","id":5452},{"Date":"1990-11-06","Open":"121.28","High":"121.63","Low":"121.12","Close":"121.30","Volume":"000","Adj Close":"121.30","id":5453},{"Date":"1990-11-05","Open":"120.35","High":"121.29","Low":"120.34","Close":"121.29","Volume":"000","Adj Close":"121.29","id":5454},{"Date":"1990-11-02","Open":"118.91","High":"120.36","Low":"118.91","Close":"120.36","Volume":"000","Adj Close":"120.36","id":5455},{"Date":"1990-11-01","Open":"118.85","High":"118.96","Low":"118.45","Close":"118.91","Volume":"000","Adj Close":"118.91","id":5456},{"Date":"1990-10-31","Open":"118.82","High":"119.17","Low":"118.62","Close":"118.83","Volume":"000","Adj Close":"118.83","id":5457},{"Date":"1990-10-30","Open":"119.68","High":"119.69","Low":"118.51","Close":"118.82","Volume":"000","Adj Close":"118.82","id":5458},{"Date":"1990-10-29","Open":"120.86","High":"121.01","Low":"119.54","Close":"119.69","Volume":"000","Adj Close":"119.69","id":5459},{"Date":"1990-10-26","Open":"122.39","High":"122.39","Low":"120.76","Close":"120.86","Volume":"000","Adj Close":"120.86","id":5460},{"Date":"1990-10-25","Open":"122.26","High":"122.68","Low":"122.08","Close":"122.39","Volume":"000","Adj Close":"122.39","id":5461},{"Date":"1990-10-24","Open":"122.28","High":"122.44","Low":"121.85","Close":"122.25","Volume":"000","Adj Close":"122.25","id":5462},{"Date":"1990-10-23","Open":"121.61","High":"122.45","Low":"121.60","Close":"122.28","Volume":"000","Adj Close":"122.28","id":5463},{"Date":"1990-10-22","Open":"122.11","High":"122.80","Low":"121.60","Close":"121.60","Volume":"000","Adj Close":"121.60","id":5464},{"Date":"1990-10-19","Open":"120.96","High":"122.37","Low":"120.96","Close":"122.12","Volume":"000","Adj Close":"122.12","id":5465},{"Date":"1990-10-18","Open":"119.49","High":"120.96","Low":"119.49","Close":"120.96","Volume":"000","Adj Close":"120.96","id":5466},{"Date":"1990-10-17","Open":"119.32","High":"119.67","Low":"119.13","Close":"119.48","Volume":"000","Adj Close":"119.48","id":5467},{"Date":"1990-10-16","Open":"120.43","High":"120.57","Low":"119.23","Close":"119.32","Volume":"000","Adj Close":"119.32","id":5468},{"Date":"1990-10-15","Open":"120.38","High":"120.88","Low":"119.93","Close":"120.44","Volume":"000","Adj Close":"120.44","id":5469},{"Date":"1990-10-12","Open":"120.02","High":"120.47","Low":"119.62","Close":"120.38","Volume":"000","Adj Close":"120.38","id":5470},{"Date":"1990-10-11","Open":"122.78","High":"122.87","Low":"119.74","Close":"120.02","Volume":"000","Adj Close":"120.02","id":5471},{"Date":"1990-10-10","Open":"124.34","High":"124.34","Low":"122.65","Close":"122.78","Volume":"000","Adj Close":"122.78","id":5472},{"Date":"1990-10-09","Open":"126.92","High":"126.92","Low":"124.24","Close":"124.34","Volume":"000","Adj Close":"124.34","id":5473},{"Date":"1990-10-08","Open":"126.83","High":"127.38","Low":"126.60","Close":"126.91","Volume":"000","Adj Close":"126.91","id":5474},{"Date":"1990-10-05","Open":"127.70","High":"127.70","Low":"126.04","Close":"126.84","Volume":"000","Adj Close":"126.84","id":5475},{"Date":"1990-10-04","Open":"128.07","High":"128.08","Low":"127.38","Close":"127.72","Volume":"000","Adj Close":"127.72","id":5476},{"Date":"1990-10-03","Open":"129.07","High":"129.07","Low":"127.90","Close":"128.06","Volume":"000","Adj Close":"128.06","id":5477},{"Date":"1990-10-02","Open":"128.41","High":"129.96","Low":"128.41","Close":"129.06","Volume":"000","Adj Close":"129.06","id":5478},{"Date":"1990-10-01","Open":"126.74","High":"128.43","Low":"126.74","Close":"128.42","Volume":"000","Adj Close":"128.42","id":5479},{"Date":"1990-09-28","Open":"126.17","High":"126.75","Low":"124.45","Close":"126.70","Volume":"000","Adj Close":"126.70","id":5480},{"Date":"1990-09-27","Open":"128.66","High":"129.15","Low":"125.92","Close":"126.18","Volume":"000","Adj Close":"126.18","id":5481},{"Date":"1990-09-26","Open":"130.52","High":"130.58","Low":"128.44","Close":"128.65","Volume":"000","Adj Close":"128.65","id":5482},{"Date":"1990-09-25","Open":"130.39","High":"130.52","Low":"129.83","Close":"130.52","Volume":"000","Adj Close":"130.52","id":5483},{"Date":"1990-09-24","Open":"133.75","High":"133.76","Low":"130.04","Close":"130.37","Volume":"000","Adj Close":"130.37","id":5484},{"Date":"1990-09-21","Open":"134.70","High":"134.70","Low":"133.23","Close":"133.74","Volume":"000","Adj Close":"133.74","id":5485},{"Date":"1990-09-20","Open":"136.78","High":"136.78","Low":"134.49","Close":"134.71","Volume":"000","Adj Close":"134.71","id":5486},{"Date":"1990-09-19","Open":"136.90","High":"137.07","Low":"136.60","Close":"136.77","Volume":"000","Adj Close":"136.77","id":5487},{"Date":"1990-09-18","Open":"137.48","High":"137.48","Low":"136.44","Close":"136.90","Volume":"000","Adj Close":"136.90","id":5488},{"Date":"1990-09-17","Open":"137.89","High":"137.89","Low":"137.23","Close":"137.47","Volume":"000","Adj Close":"137.47","id":5489},{"Date":"1990-09-14","Open":"138.71","High":"138.71","Low":"137.59","Close":"137.89","Volume":"000","Adj Close":"137.89","id":5490},{"Date":"1990-09-13","Open":"139.88","High":"139.96","Low":"138.63","Close":"138.71","Volume":"000","Adj Close":"138.71","id":5491},{"Date":"1990-09-12","Open":"139.79","High":"140.17","Low":"139.46","Close":"139.89","Volume":"000","Adj Close":"139.89","id":5492},{"Date":"1990-09-11","Open":"140.32","High":"140.36","Low":"139.47","Close":"139.78","Volume":"000","Adj Close":"139.78","id":5493},{"Date":"1990-09-10","Open":"140.11","High":"141.02","Low":"140.11","Close":"140.33","Volume":"000","Adj Close":"140.33","id":5494},{"Date":"1990-09-07","Open":"139.35","High":"140.11","Low":"137.19","Close":"140.11","Volume":"000","Adj Close":"140.11","id":5495},{"Date":"1990-09-06","Open":"140.02","High":"140.09","Low":"139.04","Close":"139.34","Volume":"000","Adj Close":"139.34","id":5496},{"Date":"1990-09-05","Open":"139.11","High":"140.02","Low":"139.11","Close":"140.02","Volume":"000","Adj Close":"140.02","id":5497},{"Date":"1990-09-04","Open":"139.50","High":"139.50","Low":"138.51","Close":"139.11","Volume":"000","Adj Close":"139.11","id":5498},{"Date":"1990-08-31","Open":"139.31","High":"139.62","Low":"139.11","Close":"139.51","Volume":"000","Adj Close":"139.51","id":5499},{"Date":"1990-08-30","Open":"140.05","High":"140.33","Low":"139.23","Close":"139.32","Volume":"000","Adj Close":"139.32","id":5500},{"Date":"1990-08-29","Open":"139.56","High":"140.36","Low":"139.39","Close":"140.05","Volume":"000","Adj Close":"140.05","id":5501},{"Date":"1990-08-28","Open":"138.67","High":"139.59","Low":"138.53","Close":"139.57","Volume":"000","Adj Close":"139.57","id":5502},{"Date":"1990-08-27","Open":"134.21","High":"138.82","Low":"134.21","Close":"138.67","Volume":"000","Adj Close":"138.67","id":5503},{"Date":"1990-08-24","Open":"132.90","High":"134.36","Low":"132.90","Close":"134.22","Volume":"000","Adj Close":"134.22","id":5504},{"Date":"1990-08-23","Open":"138.99","High":"138.99","Low":"132.74","Close":"132.92","Volume":"000","Adj Close":"132.92","id":5505},{"Date":"1990-08-22","Open":"140.79","High":"141.32","Low":"138.93","Close":"139.00","Volume":"000","Adj Close":"139.00","id":5506},{"Date":"1990-08-21","Open":"144.16","High":"144.16","Low":"140.04","Close":"140.78","Volume":"000","Adj Close":"140.78","id":5507},{"Date":"1990-08-20","Open":"145.64","High":"145.69","Low":"144.16","Close":"144.16","Volume":"000","Adj Close":"144.16","id":5508},{"Date":"1990-08-17","Open":"148.47","High":"148.49","Low":"144.72","Close":"145.64","Volume":"000","Adj Close":"145.64","id":5509},{"Date":"1990-08-16","Open":"151.31","High":"151.31","Low":"148.42","Close":"148.47","Volume":"000","Adj Close":"148.47","id":5510},{"Date":"1990-08-15","Open":"151.15","High":"151.86","Low":"151.10","Close":"151.30","Volume":"000","Adj Close":"151.30","id":5511},{"Date":"1990-08-14","Open":"150.41","High":"151.14","Low":"150.41","Close":"151.14","Volume":"000","Adj Close":"151.14","id":5512},{"Date":"1990-08-13","Open":"150.84","High":"150.84","Low":"149.79","Close":"150.12","Volume":"000","Adj Close":"150.12","id":5513},{"Date":"1990-08-10","Open":"152.53","High":"153.52","Low":"150.57","Close":"150.84","Volume":"000","Adj Close":"150.84","id":5514},{"Date":"1990-08-09","Open":"151.12","High":"152.54","Low":"151.12","Close":"152.54","Volume":"000","Adj Close":"152.54","id":5515},{"Date":"1990-08-08","Open":"149.21","High":"151.17","Low":"149.21","Close":"151.12","Volume":"000","Adj Close":"151.12","id":5516},{"Date":"1990-08-07","Open":"149.02","High":"150.48","Low":"149.01","Close":"149.20","Volume":"000","Adj Close":"149.20","id":5517},{"Date":"1990-08-06","Open":"154.35","High":"154.35","Low":"148.74","Close":"149.01","Volume":"000","Adj Close":"149.01","id":5518},{"Date":"1990-08-03","Open":"158.60","High":"158.60","Low":"152.28","Close":"154.35","Volume":"000","Adj Close":"154.35","id":5519},{"Date":"1990-08-02","Open":"160.78","High":"160.78","Low":"158.15","Close":"158.58","Volume":"000","Adj Close":"158.58","id":5520},{"Date":"1990-08-01","Open":"161.50","High":"161.65","Low":"160.52","Close":"160.76","Volume":"000","Adj Close":"160.76","id":5521},{"Date":"1990-07-31","Open":"161.95","High":"162.16","Low":"161.22","Close":"161.51","Volume":"000","Adj Close":"161.51","id":5522},{"Date":"1990-07-30","Open":"163.17","High":"163.17","Low":"161.45","Close":"161.95","Volume":"000","Adj Close":"161.95","id":5523},{"Date":"1990-07-27","Open":"164.08","High":"164.09","Low":"162.98","Close":"163.17","Volume":"000","Adj Close":"163.17","id":5524},{"Date":"1990-07-26","Open":"163.69","High":"164.55","Low":"163.68","Close":"164.08","Volume":"000","Adj Close":"164.08","id":5525},{"Date":"1990-07-25","Open":"163.25","High":"163.79","Low":"163.19","Close":"163.69","Volume":"000","Adj Close":"163.69","id":5526},{"Date":"1990-07-24","Open":"162.89","High":"163.24","Low":"162.19","Close":"163.24","Volume":"000","Adj Close":"163.24","id":5527},{"Date":"1990-07-23","Open":"166.82","High":"166.82","Low":"161.90","Close":"162.87","Volume":"000","Adj Close":"162.87","id":5528},{"Date":"1990-07-20","Open":"167.04","High":"167.55","Low":"166.81","Close":"166.82","Volume":"000","Adj Close":"166.82","id":5529},{"Date":"1990-07-19","Open":"167.86","High":"167.86","Low":"166.43","Close":"167.02","Volume":"000","Adj Close":"167.02","id":5530},{"Date":"1990-07-18","Open":"168.89","High":"168.92","Low":"167.52","Close":"167.86","Volume":"000","Adj Close":"167.86","id":5531},{"Date":"1990-07-17","Open":"170.03","High":"170.04","Low":"168.49","Close":"168.89","Volume":"000","Adj Close":"168.89","id":5532},{"Date":"1990-07-16","Open":"170.06","High":"170.23","Low":"169.87","Close":"169.97","Volume":"000","Adj Close":"169.97","id":5533},{"Date":"1990-07-13","Open":"169.43","High":"170.47","Low":"169.42","Close":"170.04","Volume":"000","Adj Close":"170.04","id":5534},{"Date":"1990-07-12","Open":"168.67","High":"169.43","Low":"168.58","Close":"169.43","Volume":"000","Adj Close":"169.43","id":5535},{"Date":"1990-07-11","Open":"167.68","High":"168.68","Low":"167.68","Close":"168.66","Volume":"000","Adj Close":"168.66","id":5536},{"Date":"1990-07-10","Open":"168.12","High":"168.23","Low":"167.63","Close":"167.69","Volume":"000","Adj Close":"167.69","id":5537},{"Date":"1990-07-09","Open":"168.20","High":"168.31","Low":"167.89","Close":"168.11","Volume":"000","Adj Close":"168.11","id":5538},{"Date":"1990-07-06","Open":"168.01","High":"168.20","Low":"167.60","Close":"168.20","Volume":"000","Adj Close":"168.20","id":5539},{"Date":"1990-07-05","Open":"168.94","High":"168.94","Low":"167.82","Close":"168.02","Volume":"000","Adj Close":"168.02","id":5540},{"Date":"1990-07-03","Open":"169.00","High":"169.01","Low":"168.72","Close":"168.94","Volume":"000","Adj Close":"168.94","id":5541},{"Date":"1990-07-02","Open":"169.12","High":"169.12","Low":"168.68","Close":"169.00","Volume":"000","Adj Close":"169.00","id":5542},{"Date":"1990-06-29","Open":"168.40","High":"169.14","Low":"168.40","Close":"169.12","Volume":"000","Adj Close":"169.12","id":5543},{"Date":"1990-06-28","Open":"167.24","High":"168.41","Low":"167.24","Close":"168.41","Volume":"000","Adj Close":"168.41","id":5544},{"Date":"1990-06-27","Open":"166.88","High":"167.25","Low":"166.53","Close":"167.24","Volume":"000","Adj Close":"167.24","id":5545},{"Date":"1990-06-26","Open":"167.13","High":"167.66","Low":"166.87","Close":"166.89","Volume":"000","Adj Close":"166.89","id":5546},{"Date":"1990-06-25","Open":"168.00","High":"168.13","Low":"167.10","Close":"167.13","Volume":"000","Adj Close":"167.13","id":5547},{"Date":"1990-06-22","Open":"168.44","High":"168.82","Low":"168.00","Close":"168.01","Volume":"000","Adj Close":"168.01","id":5548},{"Date":"1990-06-21","Open":"168.21","High":"168.45","Low":"168.00","Close":"168.44","Volume":"000","Adj Close":"168.44","id":5549},{"Date":"1990-06-20","Open":"168.37","High":"168.74","Low":"167.95","Close":"168.12","Volume":"000","Adj Close":"168.12","id":5550},{"Date":"1990-06-19","Open":"168.73","High":"168.74","Low":"168.38","Close":"168.38","Volume":"000","Adj Close":"168.38","id":5551},{"Date":"1990-06-18","Open":"170.90","High":"170.90","Low":"168.68","Close":"168.72","Volume":"000","Adj Close":"168.72","id":5552},{"Date":"1990-06-15","Open":"170.63","High":"170.96","Low":"170.30","Close":"170.90","Volume":"000","Adj Close":"170.90","id":5553},{"Date":"1990-06-14","Open":"170.87","High":"170.88","Low":"170.26","Close":"170.63","Volume":"000","Adj Close":"170.63","id":5554},{"Date":"1990-06-13","Open":"170.03","High":"170.98","Low":"170.03","Close":"170.87","Volume":"000","Adj Close":"170.87","id":5555},{"Date":"1990-06-12","Open":"169.09","High":"170.03","Low":"169.08","Close":"170.03","Volume":"000","Adj Close":"170.03","id":5556},{"Date":"1990-06-11","Open":"168.93","High":"169.09","Low":"168.41","Close":"169.09","Volume":"000","Adj Close":"169.09","id":5557},{"Date":"1990-06-08","Open":"169.80","High":"169.81","Low":"168.51","Close":"168.93","Volume":"000","Adj Close":"168.93","id":5558},{"Date":"1990-06-07","Open":"169.90","High":"170.29","Low":"169.33","Close":"169.80","Volume":"000","Adj Close":"169.80","id":5559},{"Date":"1990-06-06","Open":"170.23","High":"170.23","Low":"169.69","Close":"169.91","Volume":"000","Adj Close":"169.91","id":5560},{"Date":"1990-06-05","Open":"170.63","High":"171.08","Low":"170.10","Close":"170.23","Volume":"000","Adj Close":"170.23","id":5561},{"Date":"1990-06-04","Open":"169.71","High":"170.65","Low":"169.58","Close":"170.62","Volume":"000","Adj Close":"170.62","id":5562},{"Date":"1990-06-01","Open":"168.91","High":"169.83","Low":"168.91","Close":"169.70","Volume":"000","Adj Close":"169.70","id":5563},{"Date":"1990-05-31","Open":"168.68","High":"169.11","Low":"168.30","Close":"168.91","Volume":"000","Adj Close":"168.91","id":5564},{"Date":"1990-05-30","Open":"168.20","High":"168.93","Low":"168.20","Close":"168.67","Volume":"000","Adj Close":"168.67","id":5565},{"Date":"1990-05-29","Open":"167.30","High":"168.20","Low":"167.27","Close":"168.20","Volume":"000","Adj Close":"168.20","id":5566},{"Date":"1990-05-25","Open":"168.05","High":"168.05","Low":"166.81","Close":"167.29","Volume":"000","Adj Close":"167.29","id":5567},{"Date":"1990-05-24","Open":"167.81","High":"168.25","Low":"167.77","Close":"167.94","Volume":"000","Adj Close":"167.94","id":5568},{"Date":"1990-05-23","Open":"167.22","High":"167.81","Low":"166.97","Close":"167.80","Volume":"000","Adj Close":"167.80","id":5569},{"Date":"1990-05-22","Open":"166.65","High":"167.41","Low":"166.63","Close":"167.22","Volume":"000","Adj Close":"167.22","id":5570},{"Date":"1990-05-21","Open":"165.43","High":"166.65","Low":"165.42","Close":"166.65","Volume":"000","Adj Close":"166.65","id":5571},{"Date":"1990-05-18","Open":"164.91","High":"165.44","Low":"164.63","Close":"165.44","Volume":"000","Adj Close":"165.44","id":5572},{"Date":"1990-05-17","Open":"163.87","High":"164.91","Low":"163.85","Close":"164.81","Volume":"000","Adj Close":"164.81","id":5573},{"Date":"1990-05-16","Open":"163.66","High":"163.86","Low":"163.13","Close":"163.86","Volume":"000","Adj Close":"163.86","id":5574},{"Date":"1990-05-15","Open":"163.85","High":"163.86","Low":"163.40","Close":"163.66","Volume":"000","Adj Close":"163.66","id":5575},{"Date":"1990-05-14","Open":"163.13","High":"164.22","Low":"163.13","Close":"163.84","Volume":"000","Adj Close":"163.84","id":5576},{"Date":"1990-05-11","Open":"161.68","High":"163.14","Low":"161.68","Close":"163.12","Volume":"000","Adj Close":"163.12","id":5577},{"Date":"1990-05-10","Open":"161.06","High":"161.68","Low":"160.92","Close":"161.67","Volume":"000","Adj Close":"161.67","id":5578},{"Date":"1990-05-09","Open":"160.90","High":"161.13","Low":"160.79","Close":"161.08","Volume":"000","Adj Close":"161.08","id":5579},{"Date":"1990-05-08","Open":"160.73","High":"160.93","Low":"160.65","Close":"160.69","Volume":"000","Adj Close":"160.69","id":5580},{"Date":"1990-05-07","Open":"160.40","High":"160.74","Low":"160.39","Close":"160.73","Volume":"000","Adj Close":"160.73","id":5581},{"Date":"1990-05-04","Open":"159.71","High":"160.39","Low":"159.71","Close":"160.39","Volume":"000","Adj Close":"160.39","id":5582},{"Date":"1990-05-03","Open":"159.12","High":"159.96","Low":"159.12","Close":"159.72","Volume":"000","Adj Close":"159.72","id":5583},{"Date":"1990-05-02","Open":"158.50","High":"159.14","Low":"158.50","Close":"159.13","Volume":"000","Adj Close":"159.13","id":5584},{"Date":"1990-05-01","Open":"158.09","High":"158.54","Low":"158.09","Close":"158.49","Volume":"000","Adj Close":"158.49","id":5585},{"Date":"1990-04-30","Open":"157.80","High":"158.09","Low":"157.41","Close":"158.09","Volume":"000","Adj Close":"158.09","id":5586},{"Date":"1990-04-27","Open":"158.72","High":"158.79","Low":"157.66","Close":"157.82","Volume":"000","Adj Close":"157.82","id":5587},{"Date":"1990-04-26","Open":"158.63","High":"159.07","Low":"158.31","Close":"158.73","Volume":"000","Adj Close":"158.73","id":5588},{"Date":"1990-04-25","Open":"158.34","High":"158.63","Low":"158.33","Close":"158.62","Volume":"000","Adj Close":"158.62","id":5589},{"Date":"1990-04-24","Open":"158.48","High":"159.00","Low":"158.21","Close":"158.36","Volume":"000","Adj Close":"158.36","id":5590},{"Date":"1990-04-23","Open":"160.05","High":"160.08","Low":"158.06","Close":"158.48","Volume":"000","Adj Close":"158.48","id":5591},{"Date":"1990-04-20","Open":"160.81","High":"160.93","Low":"159.63","Close":"160.06","Volume":"000","Adj Close":"160.06","id":5592},{"Date":"1990-04-19","Open":"161.40","High":"161.40","Low":"160.72","Close":"160.82","Volume":"000","Adj Close":"160.82","id":5593},{"Date":"1990-04-18","Open":"162.25","High":"162.44","Low":"161.17","Close":"161.40","Volume":"000","Adj Close":"161.40","id":5594},{"Date":"1990-04-17","Open":"162.53","High":"162.53","Low":"161.71","Close":"162.24","Volume":"000","Adj Close":"162.24","id":5595},{"Date":"1990-04-16","Open":"162.57","High":"163.06","Low":"162.41","Close":"162.52","Volume":"000","Adj Close":"162.52","id":5596},{"Date":"1990-04-12","Open":"162.17","High":"162.63","Low":"162.17","Close":"162.58","Volume":"000","Adj Close":"162.58","id":5597},{"Date":"1990-04-11","Open":"161.92","High":"162.17","Low":"161.85","Close":"162.17","Volume":"000","Adj Close":"162.17","id":5598},{"Date":"1990-04-10","Open":"161.46","High":"161.95","Low":"161.45","Close":"161.91","Volume":"000","Adj Close":"161.91","id":5599},{"Date":"1990-04-09","Open":"162.38","High":"162.40","Low":"161.46","Close":"161.46","Volume":"000","Adj Close":"161.46","id":5600},{"Date":"1990-04-06","Open":"162.77","High":"163.00","Low":"162.19","Close":"162.38","Volume":"000","Adj Close":"162.38","id":5601},{"Date":"1990-04-05","Open":"162.84","High":"163.14","Low":"162.72","Close":"162.78","Volume":"000","Adj Close":"162.78","id":5602},{"Date":"1990-04-04","Open":"163.39","High":"163.67","Low":"162.76","Close":"162.84","Volume":"000","Adj Close":"162.84","id":5603},{"Date":"1990-04-03","Open":"162.34","High":"163.44","Low":"162.34","Close":"163.40","Volume":"000","Adj Close":"163.40","id":5604},{"Date":"1990-04-02","Open":"163.63","High":"163.63","Low":"161.84","Close":"162.34","Volume":"000","Adj Close":"162.34","id":5605},{"Date":"1990-03-30","Open":"163.41","High":"163.64","Low":"162.66","Close":"163.63","Volume":"000","Adj Close":"163.63","id":5606},{"Date":"1990-03-29","Open":"163.79","High":"163.81","Low":"163.23","Close":"163.41","Volume":"000","Adj Close":"163.41","id":5607},{"Date":"1990-03-28","Open":"164.07","High":"164.08","Low":"163.51","Close":"163.80","Volume":"000","Adj Close":"163.80","id":5608},{"Date":"1990-03-27","Open":"163.81","High":"164.08","Low":"163.35","Close":"164.07","Volume":"000","Adj Close":"164.07","id":5609},{"Date":"1990-03-26","Open":"163.62","High":"164.12","Low":"163.62","Close":"163.82","Volume":"000","Adj Close":"163.82","id":5610},{"Date":"1990-03-23","Open":"162.74","High":"163.63","Low":"162.74","Close":"163.62","Volume":"000","Adj Close":"163.62","id":5611},{"Date":"1990-03-22","Open":"164.24","High":"164.25","Low":"162.32","Close":"162.74","Volume":"000","Adj Close":"162.74","id":5612},{"Date":"1990-03-21","Open":"164.26","High":"164.35","Low":"164.05","Close":"164.24","Volume":"000","Adj Close":"164.24","id":5613},{"Date":"1990-03-20","Open":"164.51","High":"164.84","Low":"164.09","Close":"164.24","Volume":"000","Adj Close":"164.24","id":5614},{"Date":"1990-03-19","Open":"164.21","High":"164.38","Low":"163.42","Close":"164.38","Volume":"000","Adj Close":"164.38","id":5615},{"Date":"1990-03-16","Open":"163.26","High":"164.29","Low":"163.24","Close":"164.21","Volume":"000","Adj Close":"164.21","id":5616},{"Date":"1990-03-15","Open":"162.79","High":"163.32","Low":"162.79","Close":"163.26","Volume":"000","Adj Close":"163.26","id":5617},{"Date":"1990-03-14","Open":"162.06","High":"162.79","Low":"162.06","Close":"162.78","Volume":"000","Adj Close":"162.78","id":5618},{"Date":"1990-03-13","Open":"162.23","High":"162.63","Low":"161.96","Close":"162.06","Volume":"000","Adj Close":"162.06","id":5619},{"Date":"1990-03-12","Open":"162.07","High":"162.23","Low":"161.73","Close":"162.23","Volume":"000","Adj Close":"162.23","id":5620},{"Date":"1990-03-09","Open":"162.08","High":"162.20","Low":"161.72","Close":"162.08","Volume":"000","Adj Close":"162.08","id":5621},{"Date":"1990-03-08","Open":"160.89","High":"162.07","Low":"160.89","Close":"162.07","Volume":"000","Adj Close":"162.07","id":5622},{"Date":"1990-03-07","Open":"160.38","High":"160.92","Low":"160.38","Close":"160.90","Volume":"000","Adj Close":"160.90","id":5623},{"Date":"1990-03-06","Open":"159.30","High":"160.40","Low":"159.29","Close":"160.40","Volume":"000","Adj Close":"160.40","id":5624},{"Date":"1990-03-05","Open":"159.19","High":"159.47","Low":"159.06","Close":"159.29","Volume":"000","Adj Close":"159.29","id":5625},{"Date":"1990-03-02","Open":"158.04","High":"159.19","Low":"158.04","Close":"159.19","Volume":"000","Adj Close":"159.19","id":5626},{"Date":"1990-03-01","Open":"157.71","High":"158.06","Low":"157.39","Close":"158.04","Volume":"000","Adj Close":"158.04","id":5627},{"Date":"1990-02-28","Open":"156.84","High":"157.88","Low":"156.83","Close":"157.72","Volume":"000","Adj Close":"157.72","id":5628},{"Date":"1990-02-27","Open":"156.35","High":"156.98","Low":"156.35","Close":"156.84","Volume":"000","Adj Close":"156.84","id":5629},{"Date":"1990-02-26","Open":"156.64","High":"156.64","Low":"155.97","Close":"156.35","Volume":"000","Adj Close":"156.35","id":5630},{"Date":"1990-02-23","Open":"157.79","High":"157.79","Low":"156.20","Close":"156.64","Volume":"000","Adj Close":"156.64","id":5631},{"Date":"1990-02-22","Open":"157.05","High":"158.27","Low":"157.05","Close":"157.80","Volume":"000","Adj Close":"157.80","id":5632},{"Date":"1990-02-21","Open":"157.85","High":"157.85","Low":"156.15","Close":"157.05","Volume":"000","Adj Close":"157.05","id":5633},{"Date":"1990-02-20","Open":"159.31","High":"159.31","Low":"157.38","Close":"157.86","Volume":"000","Adj Close":"157.86","id":5634},{"Date":"1990-02-16","Open":"159.20","High":"160.35","Low":"159.20","Close":"159.30","Volume":"000","Adj Close":"159.30","id":5635},{"Date":"1990-02-15","Open":"158.23","High":"159.20","Low":"158.23","Close":"159.20","Volume":"000","Adj Close":"159.20","id":5636},{"Date":"1990-02-14","Open":"158.18","High":"158.57","Low":"157.96","Close":"158.22","Volume":"000","Adj Close":"158.22","id":5637},{"Date":"1990-02-13","Open":"158.50","High":"158.59","Low":"157.92","Close":"158.19","Volume":"000","Adj Close":"158.19","id":5638},{"Date":"1990-02-12","Open":"159.13","High":"159.20","Low":"158.34","Close":"158.50","Volume":"000","Adj Close":"158.50","id":5639},{"Date":"1990-02-09","Open":"158.63","High":"159.14","Low":"158.63","Close":"159.13","Volume":"000","Adj Close":"159.13","id":5640},{"Date":"1990-02-08","Open":"158.23","High":"159.22","Low":"158.23","Close":"158.59","Volume":"000","Adj Close":"158.59","id":5641},{"Date":"1990-02-07","Open":"156.89","High":"158.25","Low":"156.37","Close":"158.25","Volume":"000","Adj Close":"158.25","id":5642},{"Date":"1990-02-06","Open":"156.47","High":"156.90","Low":"156.33","Close":"156.90","Volume":"000","Adj Close":"156.90","id":5643},{"Date":"1990-02-05","Open":"156.00","High":"156.89","Low":"156.00","Close":"156.89","Volume":"000","Adj Close":"156.89","id":5644},{"Date":"1990-02-02","Open":"154.37","High":"156.03","Low":"154.20","Close":"156.00","Volume":"000","Adj Close":"156.00","id":5645},{"Date":"1990-02-01","Open":"153.27","High":"154.36","Low":"153.27","Close":"154.36","Volume":"000","Adj Close":"154.36","id":5646},{"Date":"1990-01-31","Open":"152.61","High":"153.53","Low":"152.61","Close":"153.27","Volume":"000","Adj Close":"153.27","id":5647},{"Date":"1990-01-30","Open":"154.95","High":"154.97","Low":"152.44","Close":"152.62","Volume":"000","Adj Close":"152.62","id":5648},{"Date":"1990-01-29","Open":"156.60","High":"156.75","Low":"154.69","Close":"154.94","Volume":"000","Adj Close":"154.94","id":5649},{"Date":"1990-01-26","Open":"157.98","High":"157.98","Low":"156.22","Close":"156.61","Volume":"000","Adj Close":"156.61","id":5650},{"Date":"1990-01-25","Open":"158.17","High":"158.93","Low":"157.79","Close":"157.99","Volume":"000","Adj Close":"157.99","id":5651},{"Date":"1990-01-24","Open":"160.42","High":"160.42","Low":"156.98","Close":"158.16","Volume":"000","Adj Close":"158.16","id":5652},{"Date":"1990-01-23","Open":"161.14","High":"161.37","Low":"159.93","Close":"160.41","Volume":"000","Adj Close":"160.41","id":5653},{"Date":"1990-01-22","Open":"163.57","High":"163.69","Low":"161.03","Close":"161.13","Volume":"000","Adj Close":"161.13","id":5654},{"Date":"1990-01-19","Open":"162.77","High":"163.59","Low":"162.77","Close":"163.57","Volume":"000","Adj Close":"163.57","id":5655},{"Date":"1990-01-18","Open":"163.50","High":"163.50","Low":"162.33","Close":"162.76","Volume":"000","Adj Close":"162.76","id":5656},{"Date":"1990-01-17","Open":"163.31","High":"164.26","Low":"163.31","Close":"163.51","Volume":"000","Adj Close":"163.51","id":5657},{"Date":"1990-01-16","Open":"162.94","High":"163.30","Low":"161.34","Close":"163.30","Volume":"000","Adj Close":"163.30","id":5658},{"Date":"1990-01-15","Open":"164.37","High":"164.37","Low":"162.85","Close":"162.93","Volume":"000","Adj Close":"162.93","id":5659},{"Date":"1990-01-12","Open":"168.02","High":"168.02","Low":"164.23","Close":"164.37","Volume":"000","Adj Close":"164.37","id":5660},{"Date":"1990-01-11","Open":"167.93","High":"168.37","Low":"167.82","Close":"168.01","Volume":"000","Adj Close":"168.01","id":5661},{"Date":"1990-01-10","Open":"169.31","High":"169.31","Low":"167.81","Close":"167.94","Volume":"000","Adj Close":"167.94","id":5662},{"Date":"1990-01-09","Open":"169.54","High":"169.86","Low":"169.24","Close":"169.30","Volume":"000","Adj Close":"169.30","id":5663},{"Date":"1990-01-08","Open":"169.67","High":"169.68","Low":"169.05","Close":"169.55","Volume":"000","Adj Close":"169.55","id":5664},{"Date":"1990-01-05","Open":"170.09","High":"170.12","Low":"169.44","Close":"169.65","Volume":"000","Adj Close":"169.65","id":5665},{"Date":"1990-01-04","Open":"170.78","High":"170.79","Low":"169.58","Close":"170.09","Volume":"000","Adj Close":"170.09","id":5666},{"Date":"1990-01-03","Open":"169.96","High":"170.80","Low":"169.96","Close":"170.79","Volume":"000","Adj Close":"170.79","id":5667},{"Date":"1990-01-02","Open":"168.31","High":"169.96","Low":"168.22","Close":"169.95","Volume":"000","Adj Close":"169.95","id":5668},{"Date":"1989-12-29","Open":"166.27","High":"168.31","Low":"166.25","Close":"168.31","Volume":"000","Adj Close":"168.31","id":5669},{"Date":"1989-12-28","Open":"166.02","High":"166.28","Low":"165.71","Close":"166.27","Volume":"000","Adj Close":"166.27","id":5670},{"Date":"1989-12-27","Open":"165.41","High":"166.02","Low":"165.41","Close":"166.02","Volume":"000","Adj Close":"166.02","id":5671},{"Date":"1989-12-26","Open":"165.20","High":"165.43","Low":"165.05","Close":"165.41","Volume":"000","Adj Close":"165.41","id":5672},{"Date":"1989-12-22","Open":"163.95","High":"165.20","Low":"163.95","Close":"165.19","Volume":"000","Adj Close":"165.19","id":5673},{"Date":"1989-12-21","Open":"163.02","High":"163.94","Low":"163.02","Close":"163.94","Volume":"000","Adj Close":"163.94","id":5674},{"Date":"1989-12-20","Open":"162.83","High":"163.03","Low":"162.64","Close":"163.02","Volume":"000","Adj Close":"163.02","id":5675},{"Date":"1989-12-19","Open":"163.93","High":"163.94","Low":"162.50","Close":"162.82","Volume":"000","Adj Close":"162.82","id":5676},{"Date":"1989-12-18","Open":"166.51","High":"166.54","Low":"163.46","Close":"163.94","Volume":"000","Adj Close":"163.94","id":5677},{"Date":"1989-12-15","Open":"167.25","High":"167.47","Low":"165.86","Close":"166.48","Volume":"000","Adj Close":"166.48","id":5678},{"Date":"1989-12-14","Open":"168.37","High":"168.37","Low":"167.04","Close":"167.26","Volume":"000","Adj Close":"167.26","id":5679},{"Date":"1989-12-13","Open":"168.04","High":"168.43","Low":"168.04","Close":"168.36","Volume":"000","Adj Close":"168.36","id":5680},{"Date":"1989-12-12","Open":"168.03","High":"168.13","Low":"167.63","Close":"168.05","Volume":"000","Adj Close":"168.05","id":5681},{"Date":"1989-12-11","Open":"168.77","High":"168.77","Low":"167.62","Close":"168.02","Volume":"000","Adj Close":"168.02","id":5682},{"Date":"1989-12-08","Open":"168.58","High":"168.78","Low":"168.46","Close":"168.77","Volume":"000","Adj Close":"168.77","id":5683},{"Date":"1989-12-07","Open":"168.88","High":"169.06","Low":"168.39","Close":"168.59","Volume":"000","Adj Close":"168.59","id":5684},{"Date":"1989-12-06","Open":"168.42","High":"168.88","Low":"168.42","Close":"168.87","Volume":"000","Adj Close":"168.87","id":5685},{"Date":"1989-12-05","Open":"168.58","High":"168.75","Low":"168.23","Close":"168.43","Volume":"000","Adj Close":"168.43","id":5686},{"Date":"1989-12-04","Open":"168.51","High":"168.67","Low":"168.26","Close":"168.59","Volume":"000","Adj Close":"168.59","id":5687},{"Date":"1989-12-01","Open":"168.19","High":"168.59","Low":"167.85","Close":"168.51","Volume":"000","Adj Close":"168.51","id":5688},{"Date":"1989-11-30","Open":"168.06","High":"168.18","Low":"167.83","Close":"168.17","Volume":"000","Adj Close":"168.17","id":5689},{"Date":"1989-11-29","Open":"168.48","High":"168.51","Low":"167.97","Close":"168.06","Volume":"000","Adj Close":"168.06","id":5690},{"Date":"1989-11-28","Open":"168.21","High":"168.49","Low":"168.11","Close":"168.48","Volume":"000","Adj Close":"168.48","id":5691},{"Date":"1989-11-27","Open":"167.91","High":"168.28","Low":"167.85","Close":"168.20","Volume":"000","Adj Close":"168.20","id":5692},{"Date":"1989-11-24","Open":"167.19","High":"167.91","Low":"167.18","Close":"167.90","Volume":"000","Adj Close":"167.90","id":5693},{"Date":"1989-11-22","Open":"166.66","High":"167.19","Low":"166.50","Close":"167.18","Volume":"000","Adj Close":"167.18","id":5694},{"Date":"1989-11-21","Open":"167.29","High":"167.30","Low":"166.35","Close":"166.62","Volume":"000","Adj Close":"166.62","id":5695},{"Date":"1989-11-20","Open":"168.26","High":"168.36","Low":"167.02","Close":"167.29","Volume":"000","Adj Close":"167.29","id":5696},{"Date":"1989-11-17","Open":"167.59","High":"168.26","Low":"167.47","Close":"168.26","Volume":"000","Adj Close":"168.26","id":5697},{"Date":"1989-11-16","Open":"167.65","High":"168.00","Low":"167.38","Close":"167.58","Volume":"000","Adj Close":"167.58","id":5698},{"Date":"1989-11-15","Open":"167.27","High":"168.42","Low":"167.08","Close":"167.66","Volume":"000","Adj Close":"167.66","id":5699},{"Date":"1989-11-14","Open":"167.53","High":"167.80","Low":"166.29","Close":"167.28","Volume":"000","Adj Close":"167.28","id":5700},{"Date":"1989-11-13","Open":"167.64","High":"167.73","Low":"167.21","Close":"167.52","Volume":"000","Adj Close":"167.52","id":5701},{"Date":"1989-11-10","Open":"167.07","High":"167.63","Low":"167.06","Close":"167.63","Volume":"000","Adj Close":"167.63","id":5702},{"Date":"1989-11-09","Open":"166.82","High":"167.51","Low":"166.82","Close":"167.07","Volume":"000","Adj Close":"167.07","id":5703},{"Date":"1989-11-08","Open":"165.80","High":"167.22","Low":"165.80","Close":"167.20","Volume":"000","Adj Close":"167.20","id":5704},{"Date":"1989-11-07","Open":"165.76","High":"165.79","Low":"165.27","Close":"165.79","Volume":"000","Adj Close":"165.79","id":5705},{"Date":"1989-11-06","Open":"167.39","High":"169.99","Low":"165.65","Close":"165.77","Volume":"000","Adj Close":"165.77","id":5706},{"Date":"1989-11-03","Open":"167.24","High":"167.43","Low":"167.04","Close":"167.39","Volume":"000","Adj Close":"167.39","id":5707},{"Date":"1989-11-02","Open":"167.81","High":"167.81","Low":"166.88","Close":"167.25","Volume":"000","Adj Close":"167.25","id":5708},{"Date":"1989-11-01","Open":"167.46","High":"167.98","Low":"167.46","Close":"167.82","Volume":"000","Adj Close":"167.82","id":5709},{"Date":"1989-10-31","Open":"166.33","High":"167.47","Low":"166.31","Close":"167.47","Volume":"000","Adj Close":"167.47","id":5710},{"Date":"1989-10-30","Open":"166.99","High":"167.18","Low":"166.27","Close":"166.32","Volume":"000","Adj Close":"166.32","id":5711},{"Date":"1989-10-27","Open":"168.82","High":"168.87","Low":"166.78","Close":"166.98","Volume":"000","Adj Close":"166.98","id":5712},{"Date":"1989-10-26","Open":"170.23","High":"170.23","Low":"168.74","Close":"168.81","Volume":"000","Adj Close":"168.81","id":5713},{"Date":"1989-10-25","Open":"169.76","High":"170.30","Low":"169.76","Close":"170.23","Volume":"000","Adj Close":"170.23","id":5714},{"Date":"1989-10-24","Open":"172.11","High":"172.11","Low":"168.93","Close":"169.77","Volume":"000","Adj Close":"169.77","id":5715},{"Date":"1989-10-23","Open":"173.25","High":"173.33","Low":"171.98","Close":"172.10","Volume":"000","Adj Close":"172.10","id":5716},{"Date":"1989-10-20","Open":"173.42","High":"173.64","Low":"171.54","Close":"173.26","Volume":"000","Adj Close":"173.26","id":5717},{"Date":"1989-10-19","Open":"170.97","High":"173.44","Low":"170.97","Close":"173.36","Volume":"000","Adj Close":"173.36","id":5718},{"Date":"1989-10-18","Open":"169.99","High":"170.97","Low":"169.43","Close":"170.97","Volume":"000","Adj Close":"170.97","id":5719},{"Date":"1989-10-17","Open":"170.28","High":"170.35","Low":"169.07","Close":"170.00","Volume":"000","Adj Close":"170.00","id":5720},{"Date":"1989-10-16","Open":"172.85","High":"172.85","Low":"165.61","Close":"170.28","Volume":"000","Adj Close":"170.28","id":5721},{"Date":"1989-10-13","Open":"179.53","High":"179.64","Low":"172.84","Close":"172.84","Volume":"000","Adj Close":"172.84","id":5722},{"Date":"1989-10-12","Open":"179.72","High":"179.86","Low":"179.47","Close":"179.53","Volume":"000","Adj Close":"179.53","id":5723},{"Date":"1989-10-11","Open":"180.28","High":"180.28","Low":"179.27","Close":"179.71","Volume":"000","Adj Close":"179.71","id":5724},{"Date":"1989-10-10","Open":"180.79","High":"180.95","Low":"179.99","Close":"180.27","Volume":"000","Adj Close":"180.27","id":5725},{"Date":"1989-10-09","Open":"180.45","High":"180.79","Low":"180.28","Close":"180.78","Volume":"000","Adj Close":"180.78","id":5726},{"Date":"1989-10-06","Open":"179.92","High":"180.48","Low":"179.92","Close":"180.45","Volume":"000","Adj Close":"180.45","id":5727},{"Date":"1989-10-05","Open":"179.38","High":"179.93","Low":"179.29","Close":"179.92","Volume":"000","Adj Close":"179.92","id":5728},{"Date":"1989-10-04","Open":"179.36","High":"179.55","Low":"179.15","Close":"179.39","Volume":"000","Adj Close":"179.39","id":5729},{"Date":"1989-10-03","Open":"178.84","High":"179.38","Low":"178.84","Close":"179.37","Volume":"000","Adj Close":"179.37","id":5730},{"Date":"1989-10-02","Open":"178.21","High":"178.85","Low":"178.10","Close":"178.83","Volume":"000","Adj Close":"178.83","id":5731},{"Date":"1989-09-29","Open":"176.76","High":"178.21","Low":"176.76","Close":"178.21","Volume":"000","Adj Close":"178.21","id":5732},{"Date":"1989-09-28","Open":"176.24","High":"177.38","Low":"176.24","Close":"177.37","Volume":"000","Adj Close":"177.37","id":5733},{"Date":"1989-09-27","Open":"176.56","High":"176.56","Low":"175.69","Close":"176.23","Volume":"000","Adj Close":"176.23","id":5734},{"Date":"1989-09-26","Open":"176.00","High":"176.60","Low":"175.99","Close":"176.55","Volume":"000","Adj Close":"176.55","id":5735},{"Date":"1989-09-25","Open":"176.81","High":"176.92","Low":"175.82","Close":"175.99","Volume":"000","Adj Close":"175.99","id":5736},{"Date":"1989-09-22","Open":"176.42","High":"176.80","Low":"176.27","Close":"176.80","Volume":"000","Adj Close":"176.80","id":5737},{"Date":"1989-09-21","Open":"176.19","High":"176.65","Low":"176.19","Close":"176.42","Volume":"000","Adj Close":"176.42","id":5738},{"Date":"1989-09-20","Open":"176.34","High":"176.40","Low":"175.97","Close":"176.19","Volume":"000","Adj Close":"176.19","id":5739},{"Date":"1989-09-19","Open":"176.37","High":"176.55","Low":"176.20","Close":"176.35","Volume":"000","Adj Close":"176.35","id":5740},{"Date":"1989-09-18","Open":"176.68","High":"176.68","Low":"176.10","Close":"176.38","Volume":"000","Adj Close":"176.38","id":5741},{"Date":"1989-09-15","Open":"177.56","High":"177.86","Low":"176.64","Close":"176.69","Volume":"000","Adj Close":"176.69","id":5742},{"Date":"1989-09-14","Open":"178.81","High":"178.82","Low":"177.40","Close":"177.56","Volume":"000","Adj Close":"177.56","id":5743},{"Date":"1989-09-13","Open":"178.88","High":"179.47","Low":"178.70","Close":"178.81","Volume":"000","Adj Close":"178.81","id":5744},{"Date":"1989-09-12","Open":"178.29","High":"178.87","Low":"178.22","Close":"178.87","Volume":"000","Adj Close":"178.87","id":5745},{"Date":"1989-09-11","Open":"179.17","High":"179.18","Low":"178.07","Close":"178.29","Volume":"000","Adj Close":"178.29","id":5746},{"Date":"1989-09-08","Open":"178.44","High":"179.16","Low":"178.15","Close":"179.16","Volume":"000","Adj Close":"179.16","id":5747},{"Date":"1989-09-07","Open":"178.14","High":"178.54","Low":"178.14","Close":"178.43","Volume":"000","Adj Close":"178.43","id":5748},{"Date":"1989-09-06","Open":"178.83","High":"178.83","Low":"177.50","Close":"178.13","Volume":"000","Adj Close":"178.13","id":5749},{"Date":"1989-09-05","Open":"178.71","High":"178.86","Low":"178.51","Close":"178.82","Volume":"000","Adj Close":"178.82","id":5750},{"Date":"1989-09-01","Open":"178.21","High":"178.71","Low":"178.11","Close":"178.71","Volume":"000","Adj Close":"178.71","id":5751},{"Date":"1989-08-31","Open":"177.44","High":"178.20","Low":"177.43","Close":"178.20","Volume":"000","Adj Close":"178.20","id":5752},{"Date":"1989-08-30","Open":"176.85","High":"177.45","Low":"176.84","Close":"177.44","Volume":"000","Adj Close":"177.44","id":5753},{"Date":"1989-08-29","Open":"177.09","High":"177.33","Low":"176.58","Close":"176.85","Volume":"000","Adj Close":"176.85","id":5754},{"Date":"1989-08-28","Open":"177.09","High":"177.10","Low":"176.64","Close":"177.09","Volume":"000","Adj Close":"177.09","id":5755},{"Date":"1989-08-25","Open":"177.00","High":"177.24","Low":"176.94","Close":"177.10","Volume":"000","Adj Close":"177.10","id":5756},{"Date":"1989-08-24","Open":"175.67","High":"177.01","Low":"175.67","Close":"177.01","Volume":"000","Adj Close":"177.01","id":5757},{"Date":"1989-08-23","Open":"174.47","High":"175.68","Low":"174.44","Close":"175.67","Volume":"000","Adj Close":"175.67","id":5758},{"Date":"1989-08-22","Open":"174.65","High":"174.67","Low":"173.91","Close":"174.48","Volume":"000","Adj Close":"174.48","id":5759},{"Date":"1989-08-21","Open":"175.93","High":"175.99","Low":"174.58","Close":"174.64","Volume":"000","Adj Close":"174.64","id":5760},{"Date":"1989-08-18","Open":"175.67","High":"175.94","Low":"175.44","Close":"175.94","Volume":"000","Adj Close":"175.94","id":5761},{"Date":"1989-08-17","Open":"175.86","High":"176.03","Low":"175.35","Close":"175.65","Volume":"000","Adj Close":"175.65","id":5762},{"Date":"1989-08-16","Open":"175.81","High":"176.41","Low":"175.81","Close":"175.87","Volume":"000","Adj Close":"175.87","id":5763},{"Date":"1989-08-15","Open":"175.68","High":"175.87","Low":"175.54","Close":"175.82","Volume":"000","Adj Close":"175.82","id":5764},{"Date":"1989-08-14","Open":"176.55","High":"176.56","Low":"175.56","Close":"175.69","Volume":"000","Adj Close":"175.69","id":5765},{"Date":"1989-08-11","Open":"177.06","High":"177.98","Low":"176.38","Close":"176.56","Volume":"000","Adj Close":"176.56","id":5766},{"Date":"1989-08-10","Open":"176.71","High":"177.12","Low":"176.37","Close":"177.06","Volume":"000","Adj Close":"177.06","id":5767},{"Date":"1989-08-09","Open":"176.65","High":"176.96","Low":"176.57","Close":"176.73","Volume":"000","Adj Close":"176.73","id":5768},{"Date":"1989-08-08","Open":"176.58","High":"176.81","Low":"176.45","Close":"176.66","Volume":"000","Adj Close":"176.66","id":5769},{"Date":"1989-08-07","Open":"175.36","High":"176.59","Low":"175.36","Close":"176.59","Volume":"000","Adj Close":"176.59","id":5770},{"Date":"1989-08-04","Open":"175.37","High":"175.38","Low":"174.88","Close":"175.38","Volume":"000","Adj Close":"175.38","id":5771},{"Date":"1989-08-03","Open":"174.38","High":"175.36","Low":"174.36","Close":"175.36","Volume":"000","Adj Close":"175.36","id":5772},{"Date":"1989-08-02","Open":"174.17","High":"174.38","Low":"173.87","Close":"174.38","Volume":"000","Adj Close":"174.38","id":5773},{"Date":"1989-08-01","Open":"174.51","High":"174.96","Low":"174.12","Close":"174.22","Volume":"000","Adj Close":"174.22","id":5774},{"Date":"1989-07-31","Open":"174.13","High":"174.50","Low":"173.92","Close":"174.50","Volume":"000","Adj Close":"174.50","id":5775},{"Date":"1989-07-28","Open":"174.22","High":"174.25","Low":"173.71","Close":"174.12","Volume":"000","Adj Close":"174.12","id":5776},{"Date":"1989-07-27","Open":"173.41","High":"174.23","Low":"173.24","Close":"174.23","Volume":"000","Adj Close":"174.23","id":5777},{"Date":"1989-07-26","Open":"172.81","High":"173.40","Low":"172.63","Close":"173.40","Volume":"000","Adj Close":"173.40","id":5778},{"Date":"1989-07-25","Open":"173.00","High":"173.32","Low":"172.62","Close":"172.79","Volume":"000","Adj Close":"172.79","id":5779},{"Date":"1989-07-24","Open":"173.91","High":"173.92","Low":"172.89","Close":"172.91","Volume":"000","Adj Close":"172.91","id":5780},{"Date":"1989-07-21","Open":"173.87","High":"173.93","Low":"173.29","Close":"173.91","Volume":"000","Adj Close":"173.91","id":5781},{"Date":"1989-07-20","Open":"174.10","High":"174.42","Low":"173.82","Close":"173.88","Volume":"000","Adj Close":"173.88","id":5782},{"Date":"1989-07-19","Open":"172.85","High":"174.09","Low":"172.85","Close":"174.09","Volume":"000","Adj Close":"174.09","id":5783},{"Date":"1989-07-18","Open":"172.99","High":"172.99","Low":"172.38","Close":"172.86","Volume":"000","Adj Close":"172.86","id":5784},{"Date":"1989-07-17","Open":"172.45","High":"173.00","Low":"172.31","Close":"172.99","Volume":"000","Adj Close":"172.99","id":5785},{"Date":"1989-07-14","Open":"172.28","High":"172.53","Low":"171.97","Close":"172.47","Volume":"000","Adj Close":"172.47","id":5786},{"Date":"1989-07-13","Open":"171.93","High":"172.28","Low":"171.87","Close":"172.28","Volume":"000","Adj Close":"172.28","id":5787},{"Date":"1989-07-12","Open":"171.18","High":"171.93","Low":"171.00","Close":"171.93","Volume":"000","Adj Close":"171.93","id":5788},{"Date":"1989-07-11","Open":"170.75","High":"171.38","Low":"170.75","Close":"171.18","Volume":"000","Adj Close":"171.18","id":5789},{"Date":"1989-07-10","Open":"170.16","High":"170.74","Low":"170.16","Close":"170.74","Volume":"000","Adj Close":"170.74","id":5790},{"Date":"1989-07-07","Open":"169.19","High":"170.20","Low":"169.19","Close":"170.16","Volume":"000","Adj Close":"170.16","id":5791},{"Date":"1989-07-06","Open":"167.95","High":"168.94","Low":"167.94","Close":"168.64","Volume":"000","Adj Close":"168.64","id":5792},{"Date":"1989-07-05","Open":"167.61","High":"167.96","Low":"167.16","Close":"167.95","Volume":"000","Adj Close":"167.95","id":5793},{"Date":"1989-07-03","Open":"167.44","High":"167.62","Low":"167.22","Close":"167.60","Volume":"000","Adj Close":"167.60","id":5794},{"Date":"1989-06-30","Open":"168.08","High":"168.09","Low":"166.11","Close":"167.42","Volume":"000","Adj Close":"167.42","id":5795},{"Date":"1989-06-29","Open":"170.81","High":"170.82","Low":"168.01","Close":"168.07","Volume":"000","Adj Close":"168.07","id":5796},{"Date":"1989-06-28","Open":"171.81","High":"171.82","Low":"170.60","Close":"170.81","Volume":"000","Adj Close":"170.81","id":5797},{"Date":"1989-06-27","Open":"171.14","High":"171.90","Low":"171.14","Close":"171.79","Volume":"000","Adj Close":"171.79","id":5798},{"Date":"1989-06-26","Open":"171.45","High":"171.56","Low":"170.96","Close":"171.16","Volume":"000","Adj Close":"171.16","id":5799},{"Date":"1989-06-23","Open":"170.62","High":"171.44","Low":"170.61","Close":"171.44","Volume":"000","Adj Close":"171.44","id":5800},{"Date":"1989-06-22","Open":"170.26","High":"170.62","Low":"170.18","Close":"170.62","Volume":"000","Adj Close":"170.62","id":5801},{"Date":"1989-06-21","Open":"170.70","High":"170.74","Low":"170.12","Close":"170.25","Volume":"000","Adj Close":"170.25","id":5802},{"Date":"1989-06-20","Open":"171.07","High":"171.24","Low":"170.65","Close":"170.69","Volume":"000","Adj Close":"170.69","id":5803},{"Date":"1989-06-19","Open":"171.46","High":"171.59","Low":"170.29","Close":"171.05","Volume":"000","Adj Close":"171.05","id":5804},{"Date":"1989-06-16","Open":"171.05","High":"171.45","Low":"170.76","Close":"171.45","Volume":"000","Adj Close":"171.45","id":5805},{"Date":"1989-06-15","Open":"172.37","High":"173.25","Low":"170.86","Close":"171.03","Volume":"000","Adj Close":"171.03","id":5806},{"Date":"1989-06-14","Open":"172.63","High":"172.71","Low":"172.26","Close":"172.38","Volume":"000","Adj Close":"172.38","id":5807},{"Date":"1989-06-13","Open":"173.32","High":"173.34","Low":"172.25","Close":"172.62","Volume":"000","Adj Close":"172.62","id":5808},{"Date":"1989-06-12","Open":"173.38","High":"173.44","Low":"172.82","Close":"173.32","Volume":"000","Adj Close":"173.32","id":5809},{"Date":"1989-06-09","Open":"173.23","High":"173.37","Low":"172.77","Close":"173.37","Volume":"000","Adj Close":"173.37","id":5810},{"Date":"1989-06-08","Open":"172.20","High":"173.32","Low":"172.20","Close":"173.23","Volume":"000","Adj Close":"173.23","id":5811},{"Date":"1989-06-07","Open":"172.18","High":"172.95","Low":"172.18","Close":"172.94","Volume":"000","Adj Close":"172.94","id":5812},{"Date":"1989-06-06","Open":"172.36","High":"172.42","Low":"171.74","Close":"172.17","Volume":"000","Adj Close":"172.17","id":5813},{"Date":"1989-06-05","Open":"173.41","High":"173.50","Low":"172.34","Close":"172.37","Volume":"000","Adj Close":"172.37","id":5814},{"Date":"1989-06-02","Open":"172.40","High":"173.41","Low":"172.40","Close":"173.41","Volume":"000","Adj Close":"173.41","id":5815},{"Date":"1989-06-01","Open":"171.53","High":"172.40","Low":"171.53","Close":"172.40","Volume":"000","Adj Close":"172.40","id":5816},{"Date":"1989-05-31","Open":"170.58","High":"171.53","Low":"170.56","Close":"171.53","Volume":"000","Adj Close":"171.53","id":5817},{"Date":"1989-05-30","Open":"171.00","High":"171.26","Low":"170.26","Close":"170.58","Volume":"000","Adj Close":"170.58","id":5818},{"Date":"1989-05-26","Open":"170.11","High":"171.01","Low":"170.11","Close":"171.01","Volume":"000","Adj Close":"171.01","id":5819},{"Date":"1989-05-25","Open":"169.48","High":"170.12","Low":"169.44","Close":"170.12","Volume":"000","Adj Close":"170.12","id":5820},{"Date":"1989-05-24","Open":"169.07","High":"169.49","Low":"168.80","Close":"169.48","Volume":"000","Adj Close":"169.48","id":5821},{"Date":"1989-05-23","Open":"169.52","High":"169.52","Low":"169.00","Close":"169.06","Volume":"000","Adj Close":"169.06","id":5822},{"Date":"1989-05-22","Open":"169.66","High":"170.07","Low":"169.22","Close":"169.52","Volume":"000","Adj Close":"169.52","id":5823},{"Date":"1989-05-19","Open":"168.99","High":"169.65","Low":"168.99","Close":"169.64","Volume":"000","Adj Close":"169.64","id":5824},{"Date":"1989-05-18","Open":"168.27","High":"169.00","Low":"168.26","Close":"168.99","Volume":"000","Adj Close":"168.99","id":5825},{"Date":"1989-05-17","Open":"167.26","High":"168.27","Low":"167.26","Close":"168.27","Volume":"000","Adj Close":"168.27","id":5826},{"Date":"1989-05-16","Open":"167.31","High":"167.31","Low":"166.87","Close":"167.25","Volume":"000","Adj Close":"167.25","id":5827},{"Date":"1989-05-15","Open":"167.13","High":"167.32","Low":"167.07","Close":"167.32","Volume":"000","Adj Close":"167.32","id":5828},{"Date":"1989-05-12","Open":"166.06","High":"167.16","Low":"166.06","Close":"167.12","Volume":"000","Adj Close":"167.12","id":5829},{"Date":"1989-05-11","Open":"165.65","High":"166.07","Low":"165.58","Close":"166.05","Volume":"000","Adj Close":"166.05","id":5830},{"Date":"1989-05-10","Open":"165.32","High":"165.64","Low":"165.12","Close":"165.64","Volume":"000","Adj Close":"165.64","id":5831},{"Date":"1989-05-09","Open":"165.23","High":"165.56","Low":"164.83","Close":"165.31","Volume":"000","Adj Close":"165.31","id":5832},{"Date":"1989-05-08","Open":"165.73","High":"165.74","Low":"164.79","Close":"165.23","Volume":"000","Adj Close":"165.23","id":5833},{"Date":"1989-05-05","Open":"165.17","High":"166.21","Low":"165.17","Close":"165.72","Volume":"000","Adj Close":"165.72","id":5834},{"Date":"1989-05-04","Open":"164.79","High":"165.19","Low":"164.77","Close":"165.17","Volume":"000","Adj Close":"165.17","id":5835},{"Date":"1989-05-03","Open":"164.56","High":"164.78","Low":"164.51","Close":"164.78","Volume":"000","Adj Close":"164.78","id":5836},{"Date":"1989-05-02","Open":"164.29","High":"164.70","Low":"164.29","Close":"164.55","Volume":"000","Adj Close":"164.55","id":5837},{"Date":"1989-05-01","Open":"164.68","High":"164.68","Low":"163.93","Close":"164.30","Volume":"000","Adj Close":"164.30","id":5838},{"Date":"1989-04-28","Open":"164.27","High":"164.69","Low":"164.07","Close":"164.68","Volume":"000","Adj Close":"164.68","id":5839},{"Date":"1989-04-27","Open":"163.61","High":"164.28","Low":"163.61","Close":"164.28","Volume":"000","Adj Close":"164.28","id":5840},{"Date":"1989-04-26","Open":"163.29","High":"163.60","Low":"163.17","Close":"163.60","Volume":"000","Adj Close":"163.60","id":5841},{"Date":"1989-04-25","Open":"163.28","High":"163.47","Low":"162.94","Close":"163.28","Volume":"000","Adj Close":"163.28","id":5842},{"Date":"1989-04-24","Open":"163.32","High":"163.34","Low":"163.10","Close":"163.29","Volume":"000","Adj Close":"163.29","id":5843},{"Date":"1989-04-21","Open":"162.59","High":"163.32","Low":"162.56","Close":"163.31","Volume":"000","Adj Close":"163.31","id":5844},{"Date":"1989-04-20","Open":"162.47","High":"162.68","Low":"162.08","Close":"162.59","Volume":"000","Adj Close":"162.59","id":5845},{"Date":"1989-04-19","Open":"162.26","High":"162.48","Low":"162.24","Close":"162.46","Volume":"000","Adj Close":"162.46","id":5846},{"Date":"1989-04-18","Open":"161.44","High":"162.29","Low":"161.44","Close":"162.29","Volume":"000","Adj Close":"162.29","id":5847},{"Date":"1989-04-17","Open":"161.63","High":"161.63","Low":"161.34","Close":"161.45","Volume":"000","Adj Close":"161.45","id":5848},{"Date":"1989-04-14","Open":"160.54","High":"161.63","Low":"160.54","Close":"161.63","Volume":"000","Adj Close":"161.63","id":5849},{"Date":"1989-04-13","Open":"161.21","High":"161.21","Low":"160.39","Close":"160.53","Volume":"000","Adj Close":"160.53","id":5850},{"Date":"1989-04-12","Open":"160.33","High":"161.21","Low":"160.33","Close":"161.21","Volume":"000","Adj Close":"161.21","id":5851},{"Date":"1989-04-11","Open":"159.45","High":"160.34","Low":"159.45","Close":"160.33","Volume":"000","Adj Close":"160.33","id":5852},{"Date":"1989-04-10","Open":"159.26","High":"159.55","Low":"159.25","Close":"159.46","Volume":"000","Adj Close":"159.46","id":5853},{"Date":"1989-04-07","Open":"158.41","High":"159.27","Low":"158.33","Close":"159.27","Volume":"000","Adj Close":"159.27","id":5854},{"Date":"1989-04-06","Open":"158.53","High":"158.56","Low":"158.05","Close":"158.40","Volume":"000","Adj Close":"158.40","id":5855},{"Date":"1989-04-05","Open":"157.97","High":"158.53","Low":"157.95","Close":"158.52","Volume":"000","Adj Close":"158.52","id":5856},{"Date":"1989-04-04","Open":"158.28","High":"158.28","Low":"157.74","Close":"157.97","Volume":"000","Adj Close":"157.97","id":5857},{"Date":"1989-04-03","Open":"157.89","High":"158.37","Low":"157.78","Close":"158.29","Volume":"000","Adj Close":"158.29","id":5858},{"Date":"1989-03-31","Open":"156.75","High":"157.90","Low":"156.75","Close":"157.90","Volume":"000","Adj Close":"157.90","id":5859},{"Date":"1989-03-30","Open":"156.80","High":"156.84","Low":"156.40","Close":"156.76","Volume":"000","Adj Close":"156.76","id":5860},{"Date":"1989-03-29","Open":"156.57","High":"156.84","Low":"156.30","Close":"156.80","Volume":"000","Adj Close":"156.80","id":5861},{"Date":"1989-03-28","Open":"155.88","High":"156.65","Low":"155.88","Close":"156.57","Volume":"000","Adj Close":"156.57","id":5862},{"Date":"1989-03-27","Open":"155.90","High":"155.91","Low":"155.72","Close":"155.88","Volume":"000","Adj Close":"155.88","id":5863},{"Date":"1989-03-23","Open":"156.03","High":"156.24","Low":"155.85","Close":"156.01","Volume":"000","Adj Close":"156.01","id":5864},{"Date":"1989-03-22","Open":"156.17","High":"156.17","Low":"155.74","Close":"156.03","Volume":"000","Adj Close":"156.03","id":5865},{"Date":"1989-03-21","Open":"155.30","High":"156.17","Low":"155.29","Close":"156.16","Volume":"000","Adj Close":"156.16","id":5866},{"Date":"1989-03-20","Open":"156.71","High":"156.71","Low":"155.05","Close":"155.30","Volume":"000","Adj Close":"155.30","id":5867},{"Date":"1989-03-17","Open":"159.28","High":"159.28","Low":"156.59","Close":"156.71","Volume":"000","Adj Close":"156.71","id":5868},{"Date":"1989-03-16","Open":"158.33","High":"159.27","Low":"158.33","Close":"159.26","Volume":"000","Adj Close":"159.26","id":5869},{"Date":"1989-03-15","Open":"157.74","High":"158.33","Low":"157.55","Close":"158.33","Volume":"000","Adj Close":"158.33","id":5870},{"Date":"1989-03-14","Open":"157.99","High":"158.10","Low":"157.68","Close":"157.73","Volume":"000","Adj Close":"157.73","id":5871},{"Date":"1989-03-13","Open":"157.76","High":"158.02","Low":"157.72","Close":"157.98","Volume":"000","Adj Close":"157.98","id":5872},{"Date":"1989-03-10","Open":"157.79","High":"157.79","Low":"157.24","Close":"157.75","Volume":"000","Adj Close":"157.75","id":5873},{"Date":"1989-03-09","Open":"157.89","High":"157.94","Low":"157.56","Close":"157.80","Volume":"000","Adj Close":"157.80","id":5874},{"Date":"1989-03-08","Open":"157.53","High":"157.98","Low":"157.44","Close":"157.90","Volume":"000","Adj Close":"157.90","id":5875},{"Date":"1989-03-07","Open":"157.25","High":"157.63","Low":"157.02","Close":"157.53","Volume":"000","Adj Close":"157.53","id":5876},{"Date":"1989-03-06","Open":"156.33","High":"157.24","Low":"156.33","Close":"157.24","Volume":"000","Adj Close":"157.24","id":5877},{"Date":"1989-03-03","Open":"155.67","High":"156.70","Low":"155.67","Close":"156.32","Volume":"000","Adj Close":"156.32","id":5878},{"Date":"1989-03-02","Open":"154.68","High":"155.69","Low":"154.68","Close":"155.68","Volume":"000","Adj Close":"155.68","id":5879},{"Date":"1989-03-01","Open":"154.56","High":"155.13","Low":"154.56","Close":"154.67","Volume":"000","Adj Close":"154.67","id":5880},{"Date":"1989-02-28","Open":"153.95","High":"154.56","Low":"153.94","Close":"154.56","Volume":"000","Adj Close":"154.56","id":5881},{"Date":"1989-02-27","Open":"154.26","High":"154.26","Low":"153.62","Close":"153.96","Volume":"000","Adj Close":"153.96","id":5882},{"Date":"1989-02-24","Open":"155.41","High":"155.42","Low":"154.02","Close":"154.25","Volume":"000","Adj Close":"154.25","id":5883},{"Date":"1989-02-23","Open":"155.39","High":"155.42","Low":"154.83","Close":"155.41","Volume":"000","Adj Close":"155.41","id":5884},{"Date":"1989-02-22","Open":"156.76","High":"156.76","Low":"155.06","Close":"155.39","Volume":"000","Adj Close":"155.39","id":5885},{"Date":"1989-02-21","Open":"157.09","High":"157.20","Low":"156.66","Close":"156.77","Volume":"000","Adj Close":"156.77","id":5886},{"Date":"1989-02-17","Open":"156.29","High":"157.27","Low":"156.29","Close":"157.07","Volume":"000","Adj Close":"157.07","id":5887},{"Date":"1989-02-16","Open":"155.57","High":"156.30","Low":"155.56","Close":"156.29","Volume":"000","Adj Close":"156.29","id":5888},{"Date":"1989-02-15","Open":"154.97","High":"155.58","Low":"154.95","Close":"155.56","Volume":"000","Adj Close":"155.56","id":5889},{"Date":"1989-02-14","Open":"154.71","High":"155.24","Low":"154.71","Close":"154.98","Volume":"000","Adj Close":"154.98","id":5890},{"Date":"1989-02-13","Open":"155.06","High":"155.06","Low":"154.17","Close":"154.70","Volume":"000","Adj Close":"154.70","id":5891},{"Date":"1989-02-10","Open":"156.56","High":"156.56","Low":"154.95","Close":"155.07","Volume":"000","Adj Close":"155.07","id":5892},{"Date":"1989-02-09","Open":"156.99","High":"157.11","Low":"156.39","Close":"156.56","Volume":"000","Adj Close":"156.56","id":5893},{"Date":"1989-02-08","Open":"156.84","High":"157.24","Low":"156.84","Close":"157.00","Volume":"000","Adj Close":"157.00","id":5894},{"Date":"1989-02-07","Open":"155.59","High":"156.84","Low":"155.59","Close":"156.84","Volume":"000","Adj Close":"156.84","id":5895},{"Date":"1989-02-06","Open":"155.70","High":"155.84","Low":"155.32","Close":"155.58","Volume":"000","Adj Close":"155.58","id":5896},{"Date":"1989-02-03","Open":"154.94","High":"155.69","Low":"154.81","Close":"155.69","Volume":"000","Adj Close":"155.69","id":5897},{"Date":"1989-02-02","Open":"154.37","High":"155.09","Low":"154.37","Close":"154.94","Volume":"000","Adj Close":"154.94","id":5898},{"Date":"1989-02-01","Open":"153.84","High":"154.42","Low":"153.83","Close":"154.38","Volume":"000","Adj Close":"154.38","id":5899},{"Date":"1989-01-31","Open":"153.03","High":"153.85","Low":"152.84","Close":"153.85","Volume":"000","Adj Close":"153.85","id":5900},{"Date":"1989-01-30","Open":"152.94","High":"153.06","Low":"152.82","Close":"153.02","Volume":"000","Adj Close":"153.02","id":5901},{"Date":"1989-01-27","Open":"152.53","High":"153.20","Low":"152.51","Close":"152.92","Volume":"000","Adj Close":"152.92","id":5902},{"Date":"1989-01-26","Open":"151.77","High":"152.52","Low":"151.60","Close":"152.52","Volume":"000","Adj Close":"152.52","id":5903},{"Date":"1989-01-25","Open":"151.44","High":"151.78","Low":"151.43","Close":"151.78","Volume":"000","Adj Close":"151.78","id":5904},{"Date":"1989-01-24","Open":"150.94","High":"151.46","Low":"150.78","Close":"151.44","Volume":"000","Adj Close":"151.44","id":5905},{"Date":"1989-01-23","Open":"151.40","High":"151.54","Low":"150.93","Close":"150.95","Volume":"000","Adj Close":"150.95","id":5906},{"Date":"1989-01-20","Open":"151.29","High":"151.55","Low":"151.15","Close":"151.40","Volume":"000","Adj Close":"151.40","id":5907},{"Date":"1989-01-19","Open":"150.83","High":"151.54","Low":"150.83","Close":"151.29","Volume":"000","Adj Close":"151.29","id":5908},{"Date":"1989-01-18","Open":"149.66","High":"150.83","Low":"149.65","Close":"150.83","Volume":"000","Adj Close":"150.83","id":5909},{"Date":"1989-01-17","Open":"149.96","High":"149.96","Low":"149.48","Close":"149.70","Volume":"000","Adj Close":"149.70","id":5910},{"Date":"1989-01-16","Open":"149.93","High":"150.11","Low":"149.68","Close":"149.95","Volume":"000","Adj Close":"149.95","id":5911},{"Date":"1989-01-13","Open":"149.81","High":"149.93","Low":"149.53","Close":"149.93","Volume":"000","Adj Close":"149.93","id":5912},{"Date":"1989-01-12","Open":"149.26","High":"149.86","Low":"149.09","Close":"149.81","Volume":"000","Adj Close":"149.81","id":5913},{"Date":"1989-01-11","Open":"149.23","High":"149.27","Low":"148.90","Close":"149.27","Volume":"000","Adj Close":"149.27","id":5914},{"Date":"1989-01-10","Open":"149.60","High":"149.66","Low":"149.00","Close":"149.23","Volume":"000","Adj Close":"149.23","id":5915},{"Date":"1989-01-09","Open":"149.85","High":"149.92","Low":"149.39","Close":"149.60","Volume":"000","Adj Close":"149.60","id":5916},{"Date":"1989-01-06","Open":"148.75","High":"149.84","Low":"148.75","Close":"149.83","Volume":"000","Adj Close":"149.83","id":5917},{"Date":"1989-01-05","Open":"148.40","High":"148.93","Low":"148.39","Close":"148.75","Volume":"000","Adj Close":"148.75","id":5918},{"Date":"1989-01-04","Open":"146.78","High":"148.40","Low":"146.78","Close":"148.39","Volume":"000","Adj Close":"148.39","id":5919},{"Date":"1989-01-03","Open":"147.36","High":"147.37","Low":"146.33","Close":"146.79","Volume":"000","Adj Close":"146.79","id":5920},{"Date":"1988-12-30","Open":"145.70","High":"147.37","Low":"145.62","Close":"147.37","Volume":"000","Adj Close":"147.37","id":5921},{"Date":"1988-12-29","Open":"144.90","High":"145.71","Low":"144.89","Close":"145.70","Volume":"000","Adj Close":"145.70","id":5922},{"Date":"1988-12-28","Open":"144.67","High":"144.94","Low":"144.46","Close":"144.90","Volume":"000","Adj Close":"144.90","id":5923},{"Date":"1988-12-27","Open":"144.89","High":"144.92","Low":"144.58","Close":"144.67","Volume":"000","Adj Close":"144.67","id":5924},{"Date":"1988-12-23","Open":"144.52","High":"144.88","Low":"144.42","Close":"144.88","Volume":"000","Adj Close":"144.88","id":5925},{"Date":"1988-12-22","Open":"144.19","High":"144.54","Low":"143.99","Close":"144.51","Volume":"000","Adj Close":"144.51","id":5926},{"Date":"1988-12-21","Open":"144.49","High":"144.49","Low":"143.97","Close":"144.20","Volume":"000","Adj Close":"144.20","id":5927},{"Date":"1988-12-20","Open":"144.53","High":"144.73","Low":"144.34","Close":"144.48","Volume":"000","Adj Close":"144.48","id":5928},{"Date":"1988-12-19","Open":"144.34","High":"144.53","Low":"144.14","Close":"144.53","Volume":"000","Adj Close":"144.53","id":5929},{"Date":"1988-12-16","Open":"143.18","High":"144.34","Low":"143.13","Close":"144.34","Volume":"000","Adj Close":"144.34","id":5930},{"Date":"1988-12-15","Open":"143.17","High":"143.25","Low":"143.02","Close":"143.17","Volume":"000","Adj Close":"143.17","id":5931},{"Date":"1988-12-14","Open":"143.16","High":"143.32","Low":"142.95","Close":"143.18","Volume":"000","Adj Close":"143.18","id":5932},{"Date":"1988-12-13","Open":"143.45","High":"143.46","Low":"142.98","Close":"143.17","Volume":"000","Adj Close":"143.17","id":5933},{"Date":"1988-12-12","Open":"143.87","High":"143.91","Low":"143.38","Close":"143.45","Volume":"000","Adj Close":"143.45","id":5934},{"Date":"1988-12-09","Open":"143.75","High":"143.90","Low":"143.71","Close":"143.86","Volume":"000","Adj Close":"143.86","id":5935},{"Date":"1988-12-08","Open":"144.01","High":"144.02","Low":"143.54","Close":"143.75","Volume":"000","Adj Close":"143.75","id":5936},{"Date":"1988-12-07","Open":"143.92","High":"144.03","Low":"143.84","Close":"144.01","Volume":"000","Adj Close":"144.01","id":5937},{"Date":"1988-12-06","Open":"143.46","High":"143.93","Low":"143.15","Close":"143.93","Volume":"000","Adj Close":"143.93","id":5938},{"Date":"1988-12-05","Open":"142.77","High":"143.45","Low":"142.76","Close":"143.45","Volume":"000","Adj Close":"143.45","id":5939},{"Date":"1988-12-02","Open":"142.55","High":"142.77","Low":"142.21","Close":"142.77","Volume":"000","Adj Close":"142.77","id":5940},{"Date":"1988-12-01","Open":"142.02","High":"142.56","Low":"141.93","Close":"142.56","Volume":"000","Adj Close":"142.56","id":5941},{"Date":"1988-11-30","Open":"140.65","High":"142.01","Low":"140.65","Close":"142.01","Volume":"000","Adj Close":"142.01","id":5942},{"Date":"1988-11-29","Open":"140.09","High":"140.65","Low":"139.99","Close":"140.65","Volume":"000","Adj Close":"140.65","id":5943},{"Date":"1988-11-28","Open":"140.15","High":"140.20","Low":"139.85","Close":"140.09","Volume":"000","Adj Close":"140.09","id":5944},{"Date":"1988-11-25","Open":"140.39","High":"140.40","Low":"139.90","Close":"140.14","Volume":"000","Adj Close":"140.14","id":5945},{"Date":"1988-11-23","Open":"139.87","High":"140.41","Low":"139.82","Close":"140.41","Volume":"000","Adj Close":"140.41","id":5946},{"Date":"1988-11-22","Open":"139.95","High":"139.95","Low":"139.49","Close":"139.87","Volume":"000","Adj Close":"139.87","id":5947},{"Date":"1988-11-21","Open":"140.86","High":"140.87","Low":"139.56","Close":"139.95","Volume":"000","Adj Close":"139.95","id":5948},{"Date":"1988-11-18","Open":"140.71","High":"140.90","Low":"140.59","Close":"140.86","Volume":"000","Adj Close":"140.86","id":5949},{"Date":"1988-11-17","Open":"141.31","High":"141.33","Low":"140.57","Close":"140.71","Volume":"000","Adj Close":"140.71","id":5950},{"Date":"1988-11-16","Open":"143.00","High":"143.04","Low":"141.27","Close":"141.31","Volume":"000","Adj Close":"141.31","id":5951},{"Date":"1988-11-15","Open":"142.91","High":"143.19","Low":"142.69","Close":"143.00","Volume":"000","Adj Close":"143.00","id":5952},{"Date":"1988-11-14","Open":"143.68","High":"143.71","Low":"142.88","Close":"142.91","Volume":"000","Adj Close":"142.91","id":5953},{"Date":"1988-11-11","Open":"145.01","High":"145.01","Low":"143.60","Close":"143.67","Volume":"000","Adj Close":"143.67","id":5954},{"Date":"1988-11-10","Open":"144.82","High":"145.01","Low":"144.73","Close":"145.01","Volume":"000","Adj Close":"145.01","id":5955},{"Date":"1988-11-09","Open":"145.27","High":"145.27","Low":"144.57","Close":"144.80","Volume":"000","Adj Close":"144.80","id":5956},{"Date":"1988-11-08","Open":"144.77","High":"145.28","Low":"144.77","Close":"145.27","Volume":"000","Adj Close":"145.27","id":5957},{"Date":"1988-11-07","Open":"146.25","High":"146.25","Low":"144.61","Close":"144.76","Volume":"000","Adj Close":"144.76","id":5958},{"Date":"1988-11-04","Open":"147.14","High":"147.14","Low":"146.19","Close":"146.25","Volume":"000","Adj Close":"146.25","id":5959},{"Date":"1988-11-03","Open":"146.98","High":"147.16","Low":"146.81","Close":"147.13","Volume":"000","Adj Close":"147.13","id":5960},{"Date":"1988-11-02","Open":"147.21","High":"147.21","Low":"146.81","Close":"146.97","Volume":"000","Adj Close":"146.97","id":5961},{"Date":"1988-11-01","Open":"147.26","High":"147.28","Low":"146.98","Close":"147.21","Volume":"000","Adj Close":"147.21","id":5962},{"Date":"1988-10-31","Open":"147.17","High":"147.25","Low":"146.78","Close":"147.25","Volume":"000","Adj Close":"147.25","id":5963},{"Date":"1988-10-28","Open":"146.68","High":"147.18","Low":"146.68","Close":"147.17","Volume":"000","Adj Close":"147.17","id":5964},{"Date":"1988-10-27","Open":"148.14","High":"148.14","Low":"146.51","Close":"146.67","Volume":"000","Adj Close":"146.67","id":5965},{"Date":"1988-10-26","Open":"148.46","High":"148.47","Low":"148.00","Close":"148.14","Volume":"000","Adj Close":"148.14","id":5966},{"Date":"1988-10-25","Open":"148.66","High":"148.75","Low":"148.30","Close":"148.45","Volume":"000","Adj Close":"148.45","id":5967},{"Date":"1988-10-24","Open":"148.96","High":"148.98","Low":"148.57","Close":"148.66","Volume":"000","Adj Close":"148.66","id":5968},{"Date":"1988-10-21","Open":"148.97","High":"149.03","Low":"148.73","Close":"148.95","Volume":"000","Adj Close":"148.95","id":5969},{"Date":"1988-10-20","Open":"148.61","High":"149.16","Low":"148.55","Close":"149.15","Volume":"000","Adj Close":"149.15","id":5970},{"Date":"1988-10-19","Open":"148.72","High":"149.07","Low":"148.43","Close":"148.61","Volume":"000","Adj Close":"148.61","id":5971},{"Date":"1988-10-18","Open":"148.16","High":"148.71","Low":"148.11","Close":"148.71","Volume":"000","Adj Close":"148.71","id":5972},{"Date":"1988-10-17","Open":"148.19","High":"148.20","Low":"147.97","Close":"148.15","Volume":"000","Adj Close":"148.15","id":5973},{"Date":"1988-10-14","Open":"147.96","High":"148.30","Low":"147.92","Close":"148.20","Volume":"000","Adj Close":"148.20","id":5974},{"Date":"1988-10-13","Open":"147.94","High":"148.02","Low":"147.47","Close":"147.97","Volume":"000","Adj Close":"147.97","id":5975},{"Date":"1988-10-12","Open":"148.51","High":"148.51","Low":"147.39","Close":"147.95","Volume":"000","Adj Close":"147.95","id":5976},{"Date":"1988-10-11","Open":"148.60","High":"148.61","Low":"148.18","Close":"148.50","Volume":"000","Adj Close":"148.50","id":5977},{"Date":"1988-10-10","Open":"148.60","High":"148.83","Low":"148.29","Close":"148.61","Volume":"000","Adj Close":"148.61","id":5978},{"Date":"1988-10-07","Open":"148.25","High":"148.60","Low":"148.25","Close":"148.60","Volume":"000","Adj Close":"148.60","id":5979},{"Date":"1988-10-06","Open":"148.08","High":"148.32","Low":"147.89","Close":"148.25","Volume":"000","Adj Close":"148.25","id":5980},{"Date":"1988-10-05","Open":"147.76","High":"148.08","Low":"147.56","Close":"148.08","Volume":"000","Adj Close":"148.08","id":5981},{"Date":"1988-10-04","Open":"147.81","High":"147.88","Low":"147.65","Close":"147.77","Volume":"000","Adj Close":"147.77","id":5982},{"Date":"1988-10-03","Open":"149.09","High":"149.19","Low":"147.51","Close":"147.80","Volume":"000","Adj Close":"147.80","id":5983},{"Date":"1988-09-30","Open":"148.00","High":"149.09","Low":"147.96","Close":"149.09","Volume":"000","Adj Close":"149.09","id":5984},{"Date":"1988-09-29","Open":"146.99","High":"148.00","Low":"146.99","Close":"148.00","Volume":"000","Adj Close":"148.00","id":5985},{"Date":"1988-09-28","Open":"146.79","High":"146.99","Low":"146.70","Close":"146.99","Volume":"000","Adj Close":"146.99","id":5986},{"Date":"1988-09-27","Open":"147.13","High":"147.17","Low":"146.71","Close":"146.78","Volume":"000","Adj Close":"146.78","id":5987},{"Date":"1988-09-26","Open":"147.83","High":"147.83","Low":"147.08","Close":"147.13","Volume":"000","Adj Close":"147.13","id":5988},{"Date":"1988-09-23","Open":"147.62","High":"147.84","Low":"147.37","Close":"147.83","Volume":"000","Adj Close":"147.83","id":5989},{"Date":"1988-09-22","Open":"147.82","High":"147.85","Low":"147.38","Close":"147.62","Volume":"000","Adj Close":"147.62","id":5990},{"Date":"1988-09-21","Open":"147.94","High":"147.97","Low":"147.65","Close":"147.83","Volume":"000","Adj Close":"147.83","id":5991},{"Date":"1988-09-20","Open":"147.86","High":"147.95","Low":"147.62","Close":"147.95","Volume":"000","Adj Close":"147.95","id":5992},{"Date":"1988-09-19","Open":"148.02","High":"148.02","Low":"147.19","Close":"147.85","Volume":"000","Adj Close":"147.85","id":5993},{"Date":"1988-09-16","Open":"147.74","High":"148.03","Low":"147.74","Close":"148.03","Volume":"000","Adj Close":"148.03","id":5994},{"Date":"1988-09-15","Open":"147.83","High":"147.87","Low":"147.68","Close":"147.74","Volume":"000","Adj Close":"147.74","id":5995},{"Date":"1988-09-14","Open":"147.37","High":"147.93","Low":"147.37","Close":"147.82","Volume":"000","Adj Close":"147.82","id":5996},{"Date":"1988-09-13","Open":"147.25","High":"147.38","Low":"146.92","Close":"147.38","Volume":"000","Adj Close":"147.38","id":5997},{"Date":"1988-09-12","Open":"147.24","High":"147.36","Low":"147.17","Close":"147.25","Volume":"000","Adj Close":"147.25","id":5998},{"Date":"1988-09-09","Open":"146.66","High":"147.23","Low":"146.36","Close":"147.23","Volume":"000","Adj Close":"147.23","id":5999},{"Date":"1988-09-08","Open":"146.06","High":"146.65","Low":"145.83","Close":"146.65","Volume":"000","Adj Close":"146.65","id":6000},{"Date":"1988-09-07","Open":"145.73","High":"146.15","Low":"145.71","Close":"146.07","Volume":"000","Adj Close":"146.07","id":6001},{"Date":"1988-09-06","Open":"145.47","High":"145.76","Low":"145.47","Close":"145.73","Volume":"000","Adj Close":"145.73","id":6002},{"Date":"1988-09-02","Open":"144.57","High":"145.48","Low":"144.57","Close":"145.48","Volume":"000","Adj Close":"145.48","id":6003},{"Date":"1988-09-01","Open":"145.74","High":"145.74","Low":"144.29","Close":"144.56","Volume":"000","Adj Close":"144.56","id":6004},{"Date":"1988-08-31","Open":"145.14","High":"145.74","Low":"145.13","Close":"145.74","Volume":"000","Adj Close":"145.74","id":6005},{"Date":"1988-08-30","Open":"144.89","High":"145.14","Low":"144.76","Close":"145.14","Volume":"000","Adj Close":"145.14","id":6006},{"Date":"1988-08-29","Open":"144.45","High":"144.89","Low":"144.44","Close":"144.89","Volume":"000","Adj Close":"144.89","id":6007},{"Date":"1988-08-26","Open":"144.24","High":"144.45","Low":"144.24","Close":"144.45","Volume":"000","Adj Close":"144.45","id":6008},{"Date":"1988-08-25","Open":"144.96","High":"144.96","Low":"144.00","Close":"144.24","Volume":"000","Adj Close":"144.24","id":6009},{"Date":"1988-08-24","Open":"144.00","High":"144.95","Low":"143.99","Close":"144.95","Volume":"000","Adj Close":"144.95","id":6010},{"Date":"1988-08-23","Open":"144.26","High":"144.26","Low":"143.80","Close":"144.00","Volume":"000","Adj Close":"144.00","id":6011},{"Date":"1988-08-22","Open":"145.68","High":"145.68","Low":"144.20","Close":"144.26","Volume":"000","Adj Close":"144.26","id":6012},{"Date":"1988-08-19","Open":"145.51","High":"145.75","Low":"145.47","Close":"145.68","Volume":"000","Adj Close":"145.68","id":6013},{"Date":"1988-08-18","Open":"145.36","High":"145.64","Low":"145.35","Close":"145.50","Volume":"000","Adj Close":"145.50","id":6014},{"Date":"1988-08-17","Open":"145.58","High":"145.76","Low":"145.18","Close":"145.38","Volume":"000","Adj Close":"145.38","id":6015},{"Date":"1988-08-16","Open":"145.35","High":"145.58","Low":"144.70","Close":"145.57","Volume":"000","Adj Close":"145.57","id":6016},{"Date":"1988-08-15","Open":"146.96","High":"146.96","Low":"145.17","Close":"145.36","Volume":"000","Adj Close":"145.36","id":6017},{"Date":"1988-08-12","Open":"146.68","High":"146.95","Low":"146.41","Close":"146.95","Volume":"000","Adj Close":"146.95","id":6018},{"Date":"1988-08-11","Open":"146.86","High":"146.96","Low":"146.34","Close":"146.68","Volume":"000","Adj Close":"146.68","id":6019},{"Date":"1988-08-10","Open":"148.93","High":"148.93","Low":"146.80","Close":"146.86","Volume":"000","Adj Close":"146.86","id":6020},{"Date":"1988-08-09","Open":"150.12","High":"150.20","Low":"148.61","Close":"148.93","Volume":"000","Adj Close":"148.93","id":6021},{"Date":"1988-08-08","Open":"150.31","High":"150.37","Low":"150.05","Close":"150.11","Volume":"000","Adj Close":"150.11","id":6022},{"Date":"1988-08-05","Open":"150.64","High":"150.64","Low":"150.12","Close":"150.31","Volume":"000","Adj Close":"150.31","id":6023},{"Date":"1988-08-04","Open":"150.68","High":"150.88","Low":"150.60","Close":"150.65","Volume":"000","Adj Close":"150.65","id":6024},{"Date":"1988-08-03","Open":"150.63","High":"150.69","Low":"150.45","Close":"150.67","Volume":"000","Adj Close":"150.67","id":6025},{"Date":"1988-08-02","Open":"150.51","High":"150.81","Low":"150.19","Close":"150.63","Volume":"000","Adj Close":"150.63","id":6026},{"Date":"1988-08-01","Open":"149.88","High":"150.50","Low":"149.88","Close":"150.50","Volume":"000","Adj Close":"150.50","id":6027},{"Date":"1988-07-29","Open":"148.96","High":"149.89","Low":"148.96","Close":"149.89","Volume":"000","Adj Close":"149.89","id":6028},{"Date":"1988-07-28","Open":"148.77","High":"148.97","Low":"148.41","Close":"148.96","Volume":"000","Adj Close":"148.96","id":6029},{"Date":"1988-07-27","Open":"149.60","High":"149.64","Low":"148.68","Close":"148.77","Volume":"000","Adj Close":"148.77","id":6030},{"Date":"1988-07-26","Open":"149.45","High":"149.66","Low":"149.21","Close":"149.61","Volume":"000","Adj Close":"149.61","id":6031},{"Date":"1988-07-25","Open":"149.51","High":"149.54","Low":"149.17","Close":"149.44","Volume":"000","Adj Close":"149.44","id":6032},{"Date":"1988-07-22","Open":"150.37","High":"150.37","Low":"149.35","Close":"149.52","Volume":"000","Adj Close":"149.52","id":6033},{"Date":"1988-07-21","Open":"151.11","High":"151.11","Low":"150.29","Close":"150.36","Volume":"000","Adj Close":"150.36","id":6034},{"Date":"1988-07-20","Open":"150.69","High":"151.10","Low":"150.67","Close":"151.10","Volume":"000","Adj Close":"151.10","id":6035},{"Date":"1988-07-19","Open":"151.43","High":"151.70","Low":"150.41","Close":"150.69","Volume":"000","Adj Close":"150.69","id":6036},{"Date":"1988-07-18","Open":"151.41","High":"151.47","Low":"150.97","Close":"151.42","Volume":"000","Adj Close":"151.42","id":6037},{"Date":"1988-07-15","Open":"151.16","High":"151.42","Low":"150.98","Close":"151.42","Volume":"000","Adj Close":"151.42","id":6038},{"Date":"1988-07-14","Open":"150.69","High":"151.16","Low":"150.69","Close":"151.15","Volume":"000","Adj Close":"151.15","id":6039},{"Date":"1988-07-13","Open":"150.73","High":"150.87","Low":"150.26","Close":"150.68","Volume":"000","Adj Close":"150.68","id":6040},{"Date":"1988-07-12","Open":"151.12","High":"151.28","Low":"150.27","Close":"150.73","Volume":"000","Adj Close":"150.73","id":6041},{"Date":"1988-07-11","Open":"151.16","High":"151.25","Low":"151.00","Close":"151.11","Volume":"000","Adj Close":"151.11","id":6042},{"Date":"1988-07-08","Open":"151.16","High":"151.16","Low":"150.80","Close":"151.16","Volume":"000","Adj Close":"151.16","id":6043},{"Date":"1988-07-07","Open":"151.02","High":"151.16","Low":"150.61","Close":"151.15","Volume":"000","Adj Close":"151.15","id":6044},{"Date":"1988-07-06","Open":"151.29","High":"151.65","Low":"150.93","Close":"151.01","Volume":"000","Adj Close":"151.01","id":6045},{"Date":"1988-07-05","Open":"151.03","High":"151.28","Low":"150.72","Close":"151.28","Volume":"000","Adj Close":"151.28","id":6046},{"Date":"1988-07-01","Open":"151.29","High":"151.31","Low":"150.77","Close":"151.03","Volume":"000","Adj Close":"151.03","id":6047},{"Date":"1988-06-30","Open":"149.55","High":"151.30","Low":"149.55","Close":"151.30","Volume":"000","Adj Close":"151.30","id":6048},{"Date":"1988-06-29","Open":"149.49","High":"149.91","Low":"149.22","Close":"149.56","Volume":"000","Adj Close":"149.56","id":6049},{"Date":"1988-06-28","Open":"148.75","High":"149.50","Low":"148.68","Close":"149.49","Volume":"000","Adj Close":"149.49","id":6050},{"Date":"1988-06-27","Open":"149.24","High":"149.26","Low":"148.66","Close":"148.74","Volume":"000","Adj Close":"148.74","id":6051},{"Date":"1988-06-24","Open":"148.96","High":"149.23","Low":"148.82","Close":"149.23","Volume":"000","Adj Close":"149.23","id":6052},{"Date":"1988-06-23","Open":"148.63","High":"148.95","Low":"148.61","Close":"148.95","Volume":"000","Adj Close":"148.95","id":6053},{"Date":"1988-06-22","Open":"147.61","High":"148.83","Low":"147.61","Close":"148.63","Volume":"000","Adj Close":"148.63","id":6054},{"Date":"1988-06-21","Open":"147.25","High":"147.61","Low":"147.11","Close":"147.61","Volume":"000","Adj Close":"147.61","id":6055},{"Date":"1988-06-20","Open":"147.16","High":"147.28","Low":"146.78","Close":"147.24","Volume":"000","Adj Close":"147.24","id":6056},{"Date":"1988-06-17","Open":"147.37","High":"147.77","Low":"147.15","Close":"147.15","Volume":"000","Adj Close":"147.15","id":6057},{"Date":"1988-06-16","Open":"148.13","High":"148.18","Low":"147.17","Close":"147.37","Volume":"000","Adj Close":"147.37","id":6058},{"Date":"1988-06-15","Open":"147.89","High":"148.13","Low":"147.69","Close":"148.13","Volume":"000","Adj Close":"148.13","id":6059},{"Date":"1988-06-14","Open":"147.32","High":"148.10","Low":"147.32","Close":"147.89","Volume":"000","Adj Close":"147.89","id":6060},{"Date":"1988-06-13","Open":"147.08","High":"147.33","Low":"146.95","Close":"147.32","Volume":"000","Adj Close":"147.32","id":6061},{"Date":"1988-06-10","Open":"146.55","High":"147.09","Low":"146.54","Close":"147.09","Volume":"000","Adj Close":"147.09","id":6062},{"Date":"1988-06-09","Open":"145.73","High":"146.55","Low":"144.79","Close":"146.55","Volume":"000","Adj Close":"146.55","id":6063},{"Date":"1988-06-08","Open":"144.22","High":"145.79","Low":"144.22","Close":"145.73","Volume":"000","Adj Close":"145.73","id":6064},{"Date":"1988-06-07","Open":"144.17","High":"144.41","Low":"144.00","Close":"144.21","Volume":"000","Adj Close":"144.21","id":6065},{"Date":"1988-06-06","Open":"143.50","High":"144.19","Low":"143.44","Close":"144.18","Volume":"000","Adj Close":"144.18","id":6066},{"Date":"1988-06-03","Open":"142.80","High":"143.50","Low":"142.78","Close":"143.50","Volume":"000","Adj Close":"143.50","id":6067},{"Date":"1988-06-02","Open":"142.88","High":"142.93","Low":"142.47","Close":"142.80","Volume":"000","Adj Close":"142.80","id":6068},{"Date":"1988-06-01","Open":"141.37","High":"142.87","Low":"141.37","Close":"142.87","Volume":"000","Adj Close":"142.87","id":6069},{"Date":"1988-05-31","Open":"140.11","High":"141.37","Low":"140.08","Close":"141.37","Volume":"000","Adj Close":"141.37","id":6070},{"Date":"1988-05-27","Open":"140.29","High":"140.31","Low":"139.97","Close":"140.09","Volume":"000","Adj Close":"140.09","id":6071},{"Date":"1988-05-26","Open":"139.79","High":"140.28","Low":"139.29","Close":"140.28","Volume":"000","Adj Close":"140.28","id":6072},{"Date":"1988-05-25","Open":"139.45","High":"139.89","Low":"139.45","Close":"139.79","Volume":"000","Adj Close":"139.79","id":6073},{"Date":"1988-05-24","Open":"139.21","High":"139.46","Low":"139.05","Close":"139.46","Volume":"000","Adj Close":"139.46","id":6074},{"Date":"1988-05-23","Open":"140.14","High":"140.15","Low":"136.29","Close":"139.20","Volume":"000","Adj Close":"139.20","id":6075},{"Date":"1988-05-20","Open":"139.60","High":"140.15","Low":"139.42","Close":"140.15","Volume":"000","Adj Close":"140.15","id":6076},{"Date":"1988-05-19","Open":"139.92","High":"139.92","Low":"138.41","Close":"139.60","Volume":"000","Adj Close":"139.60","id":6077},{"Date":"1988-05-18","Open":"141.73","High":"141.73","Low":"139.77","Close":"139.92","Volume":"000","Adj Close":"139.92","id":6078},{"Date":"1988-05-17","Open":"142.17","High":"143.07","Low":"141.74","Close":"141.75","Volume":"000","Adj Close":"141.75","id":6079},{"Date":"1988-05-16","Open":"142.16","High":"142.43","Low":"141.84","Close":"142.18","Volume":"000","Adj Close":"142.18","id":6080},{"Date":"1988-05-13","Open":"141.30","High":"142.17","Low":"141.00","Close":"142.17","Volume":"000","Adj Close":"142.17","id":6081},{"Date":"1988-05-12","Open":"140.97","High":"141.35","Low":"140.95","Close":"141.29","Volume":"000","Adj Close":"141.29","id":6082},{"Date":"1988-05-11","Open":"143.35","High":"143.35","Low":"140.75","Close":"140.97","Volume":"000","Adj Close":"140.97","id":6083},{"Date":"1988-05-10","Open":"143.71","High":"143.75","Low":"143.06","Close":"143.34","Volume":"000","Adj Close":"143.34","id":6084},{"Date":"1988-05-09","Open":"144.64","High":"144.65","Low":"143.52","Close":"143.71","Volume":"000","Adj Close":"143.71","id":6085},{"Date":"1988-05-06","Open":"144.79","High":"144.90","Low":"144.56","Close":"144.64","Volume":"000","Adj Close":"144.64","id":6086},{"Date":"1988-05-05","Open":"145.22","High":"145.25","Low":"144.50","Close":"144.78","Volume":"000","Adj Close":"144.78","id":6087},{"Date":"1988-05-04","Open":"145.33","High":"145.53","Low":"145.14","Close":"145.22","Volume":"000","Adj Close":"145.22","id":6088},{"Date":"1988-05-03","Open":"144.74","High":"145.35","Low":"144.74","Close":"145.32","Volume":"000","Adj Close":"145.32","id":6089},{"Date":"1988-05-02","Open":"145.01","High":"145.05","Low":"144.39","Close":"144.73","Volume":"000","Adj Close":"144.73","id":6090},{"Date":"1988-04-29","Open":"144.06","High":"145.01","Low":"143.41","Close":"145.01","Volume":"000","Adj Close":"145.01","id":6091},{"Date":"1988-04-28","Open":"143.66","High":"144.16","Low":"143.44","Close":"144.07","Volume":"000","Adj Close":"144.07","id":6092},{"Date":"1988-04-27","Open":"143.12","High":"143.67","Low":"143.12","Close":"143.65","Volume":"000","Adj Close":"143.65","id":6093},{"Date":"1988-04-26","Open":"142.25","High":"143.22","Low":"142.25","Close":"143.12","Volume":"000","Adj Close":"143.12","id":6094},{"Date":"1988-04-25","Open":"141.70","High":"142.46","Low":"141.69","Close":"142.25","Volume":"000","Adj Close":"142.25","id":6095},{"Date":"1988-04-22","Open":"141.27","High":"141.70","Low":"141.20","Close":"141.70","Volume":"000","Adj Close":"141.70","id":6096},{"Date":"1988-04-21","Open":"141.69","High":"142.14","Low":"141.11","Close":"141.26","Volume":"000","Adj Close":"141.26","id":6097},{"Date":"1988-04-20","Open":"142.56","High":"142.56","Low":"141.55","Close":"141.70","Volume":"000","Adj Close":"141.70","id":6098},{"Date":"1988-04-19","Open":"142.08","High":"143.29","Low":"142.07","Close":"142.55","Volume":"000","Adj Close":"142.55","id":6099},{"Date":"1988-04-18","Open":"141.13","High":"142.09","Low":"140.70","Close":"142.09","Volume":"000","Adj Close":"142.09","id":6100},{"Date":"1988-04-15","Open":"141.68","High":"141.68","Low":"139.57","Close":"141.12","Volume":"000","Adj Close":"141.12","id":6101},{"Date":"1988-04-14","Open":"145.20","High":"145.20","Low":"141.47","Close":"141.67","Volume":"000","Adj Close":"141.67","id":6102},{"Date":"1988-04-13","Open":"145.32","High":"145.46","Low":"144.76","Close":"145.20","Volume":"000","Adj Close":"145.20","id":6103},{"Date":"1988-04-12","Open":"144.68","High":"145.33","Low":"144.68","Close":"145.32","Volume":"000","Adj Close":"145.32","id":6104},{"Date":"1988-04-11","Open":"144.11","High":"144.69","Low":"144.11","Close":"144.69","Volume":"000","Adj Close":"144.69","id":6105},{"Date":"1988-04-08","Open":"142.87","High":"144.12","Low":"142.87","Close":"144.10","Volume":"000","Adj Close":"144.10","id":6106},{"Date":"1988-04-07","Open":"142.11","High":"143.01","Low":"142.11","Close":"142.88","Volume":"000","Adj Close":"142.88","id":6107},{"Date":"1988-04-06","Open":"140.71","High":"142.11","Low":"140.62","Close":"142.11","Volume":"000","Adj Close":"142.11","id":6108},{"Date":"1988-04-05","Open":"140.41","High":"140.72","Low":"140.18","Close":"140.72","Volume":"000","Adj Close":"140.72","id":6109},{"Date":"1988-04-04","Open":"142.14","High":"142.14","Low":"140.25","Close":"140.40","Volume":"000","Adj Close":"140.40","id":6110},{"Date":"1988-03-31","Open":"140.04","High":"142.16","Low":"139.51","Close":"142.15","Volume":"000","Adj Close":"142.15","id":6111},{"Date":"1988-03-30","Open":"140.36","High":"140.84","Low":"140.02","Close":"140.03","Volume":"000","Adj Close":"140.03","id":6112},{"Date":"1988-03-29","Open":"139.21","High":"140.36","Low":"139.21","Close":"140.36","Volume":"000","Adj Close":"140.36","id":6113},{"Date":"1988-03-28","Open":"140.37","High":"140.37","Low":"138.87","Close":"139.21","Volume":"000","Adj Close":"139.21","id":6114},{"Date":"1988-03-25","Open":"141.44","High":"141.57","Low":"140.30","Close":"140.38","Volume":"000","Adj Close":"140.38","id":6115},{"Date":"1988-03-24","Open":"143.06","High":"143.10","Low":"141.08","Close":"141.43","Volume":"000","Adj Close":"141.43","id":6116},{"Date":"1988-03-23","Open":"142.34","High":"143.07","Low":"142.34","Close":"143.07","Volume":"000","Adj Close":"143.07","id":6117},{"Date":"1988-03-22","Open":"141.96","High":"142.35","Low":"141.96","Close":"142.35","Volume":"000","Adj Close":"142.35","id":6118},{"Date":"1988-03-21","Open":"142.72","High":"142.76","Low":"141.65","Close":"141.96","Volume":"000","Adj Close":"141.96","id":6119},{"Date":"1988-03-18","Open":"142.68","High":"143.38","Low":"142.68","Close":"142.72","Volume":"000","Adj Close":"142.72","id":6120},{"Date":"1988-03-17","Open":"141.91","High":"142.69","Low":"141.90","Close":"142.69","Volume":"000","Adj Close":"142.69","id":6121},{"Date":"1988-03-16","Open":"140.95","High":"141.91","Low":"140.91","Close":"141.91","Volume":"000","Adj Close":"141.91","id":6122},{"Date":"1988-03-15","Open":"140.84","High":"141.09","Low":"140.68","Close":"140.94","Volume":"000","Adj Close":"140.94","id":6123},{"Date":"1988-03-14","Open":"140.58","High":"140.88","Low":"140.48","Close":"140.84","Volume":"000","Adj Close":"140.84","id":6124},{"Date":"1988-03-11","Open":"140.52","High":"140.59","Low":"139.64","Close":"140.59","Volume":"000","Adj Close":"140.59","id":6125},{"Date":"1988-03-10","Open":"141.65","High":"141.90","Low":"140.49","Close":"140.51","Volume":"000","Adj Close":"140.51","id":6126},{"Date":"1988-03-09","Open":"140.36","High":"141.69","Low":"140.36","Close":"141.64","Volume":"000","Adj Close":"141.64","id":6127},{"Date":"1988-03-08","Open":"139.07","High":"140.56","Low":"139.07","Close":"140.36","Volume":"000","Adj Close":"140.36","id":6128},{"Date":"1988-03-07","Open":"138.07","High":"139.06","Low":"137.45","Close":"139.06","Volume":"000","Adj Close":"139.06","id":6129},{"Date":"1988-03-04","Open":"137.78","High":"138.06","Low":"137.39","Close":"138.06","Volume":"000","Adj Close":"138.06","id":6130},{"Date":"1988-03-03","Open":"137.36","High":"137.93","Low":"137.35","Close":"137.75","Volume":"000","Adj Close":"137.75","id":6131},{"Date":"1988-03-02","Open":"136.26","High":"137.38","Low":"136.26","Close":"137.36","Volume":"000","Adj Close":"137.36","id":6132},{"Date":"1988-03-01","Open":"136.10","High":"136.48","Low":"136.07","Close":"136.26","Volume":"000","Adj Close":"136.26","id":6133},{"Date":"1988-02-29","Open":"134.17","High":"137.69","Low":"134.17","Close":"136.10","Volume":"000","Adj Close":"136.10","id":6134},{"Date":"1988-02-26","Open":"134.00","High":"134.17","Low":"133.87","Close":"134.17","Volume":"000","Adj Close":"134.17","id":6135},{"Date":"1988-02-25","Open":"133.42","High":"134.80","Low":"133.42","Close":"134.01","Volume":"000","Adj Close":"134.01","id":6136},{"Date":"1988-02-24","Open":"132.53","High":"133.42","Low":"132.51","Close":"133.42","Volume":"000","Adj Close":"133.42","id":6137},{"Date":"1988-02-23","Open":"132.36","High":"132.56","Low":"132.13","Close":"132.52","Volume":"000","Adj Close":"132.52","id":6138},{"Date":"1988-02-22","Open":"131.23","High":"132.37","Low":"131.13","Close":"132.37","Volume":"000","Adj Close":"132.37","id":6139},{"Date":"1988-02-19","Open":"130.57","High":"131.23","Low":"130.56","Close":"131.23","Volume":"000","Adj Close":"131.23","id":6140},{"Date":"1988-02-18","Open":"130.23","High":"130.68","Low":"130.07","Close":"130.57","Volume":"000","Adj Close":"130.57","id":6141},{"Date":"1988-02-17","Open":"129.91","High":"130.66","Low":"129.91","Close":"130.22","Volume":"000","Adj Close":"130.22","id":6142},{"Date":"1988-02-16","Open":"129.21","High":"129.91","Low":"129.16","Close":"129.90","Volume":"000","Adj Close":"129.90","id":6143},{"Date":"1988-02-12","Open":"128.03","High":"129.21","Low":"128.03","Close":"129.21","Volume":"000","Adj Close":"129.21","id":6144},{"Date":"1988-02-11","Open":"127.16","High":"128.22","Low":"127.16","Close":"128.03","Volume":"000","Adj Close":"128.03","id":6145},{"Date":"1988-02-10","Open":"125.51","High":"127.18","Low":"125.51","Close":"127.16","Volume":"000","Adj Close":"127.16","id":6146},{"Date":"1988-02-09","Open":"125.26","High":"125.52","Low":"125.08","Close":"125.52","Volume":"000","Adj Close":"125.52","id":6147},{"Date":"1988-02-08","Open":"125.77","High":"125.77","Low":"124.94","Close":"125.26","Volume":"000","Adj Close":"125.26","id":6148},{"Date":"1988-02-05","Open":"125.51","High":"125.99","Low":"125.25","Close":"125.77","Volume":"000","Adj Close":"125.77","id":6149},{"Date":"1988-02-04","Open":"125.39","High":"125.60","Low":"125.07","Close":"125.51","Volume":"000","Adj Close":"125.51","id":6150},{"Date":"1988-02-03","Open":"125.95","High":"126.32","Low":"125.33","Close":"125.38","Volume":"000","Adj Close":"125.38","id":6151},{"Date":"1988-02-02","Open":"125.73","High":"125.94","Low":"125.30","Close":"125.94","Volume":"000","Adj Close":"125.94","id":6152},{"Date":"1988-02-01","Open":"125.24","High":"126.22","Low":"125.24","Close":"125.72","Volume":"000","Adj Close":"125.72","id":6153},{"Date":"1988-01-29","Open":"124.31","High":"125.35","Low":"124.31","Close":"125.24","Volume":"000","Adj Close":"125.24","id":6154},{"Date":"1988-01-28","Open":"123.37","High":"124.32","Low":"123.37","Close":"124.31","Volume":"000","Adj Close":"124.31","id":6155},{"Date":"1988-01-27","Open":"123.24","High":"123.64","Low":"123.22","Close":"123.37","Volume":"000","Adj Close":"123.37","id":6156},{"Date":"1988-01-26","Open":"123.67","High":"123.68","Low":"123.17","Close":"123.25","Volume":"000","Adj Close":"123.25","id":6157},{"Date":"1988-01-25","Open":"122.78","High":"123.68","Low":"122.78","Close":"123.68","Volume":"000","Adj Close":"123.68","id":6158},{"Date":"1988-01-22","Open":"121.63","High":"122.79","Low":"121.63","Close":"122.79","Volume":"000","Adj Close":"122.79","id":6159},{"Date":"1988-01-21","Open":"121.76","High":"121.76","Low":"121.12","Close":"121.63","Volume":"000","Adj Close":"121.63","id":6160},{"Date":"1988-01-20","Open":"124.44","High":"124.44","Low":"121.49","Close":"121.76","Volume":"000","Adj Close":"121.76","id":6161},{"Date":"1988-01-19","Open":"124.04","High":"124.44","Low":"123.61","Close":"124.44","Volume":"000","Adj Close":"124.44","id":6162},{"Date":"1988-01-18","Open":"123.68","High":"124.10","Low":"123.68","Close":"124.05","Volume":"000","Adj Close":"124.05","id":6163},{"Date":"1988-01-15","Open":"121.78","High":"124.20","Low":"121.78","Close":"123.67","Volume":"000","Adj Close":"123.67","id":6164},{"Date":"1988-01-14","Open":"121.31","High":"121.98","Low":"121.15","Close":"121.78","Volume":"000","Adj Close":"121.78","id":6165},{"Date":"1988-01-13","Open":"121.24","High":"121.45","Low":"120.49","Close":"121.30","Volume":"000","Adj Close":"121.30","id":6166},{"Date":"1988-01-12","Open":"122.51","High":"122.67","Low":"120.52","Close":"121.23","Volume":"000","Adj Close":"121.23","id":6167},{"Date":"1988-01-11","Open":"123.84","High":"123.84","Low":"121.58","Close":"122.52","Volume":"000","Adj Close":"122.52","id":6168},{"Date":"1988-01-08","Open":"128.03","High":"128.19","Low":"123.84","Close":"123.84","Volume":"000","Adj Close":"123.84","id":6169},{"Date":"1988-01-07","Open":"127.00","High":"128.03","Low":"126.53","Close":"128.03","Volume":"000","Adj Close":"128.03","id":6170},{"Date":"1988-01-06","Open":"126.13","High":"127.00","Low":"126.13","Close":"127.00","Volume":"000","Adj Close":"127.00","id":6171},{"Date":"1988-01-05","Open":"123.50","High":"126.55","Low":"123.50","Close":"126.13","Volume":"000","Adj Close":"126.13","id":6172},{"Date":"1988-01-04","Open":"120.43","High":"123.51","Low":"120.43","Close":"123.50","Volume":"000","Adj Close":"123.50","id":6173},{"Date":"1987-12-31","Open":"119.50","High":"120.42","Low":"118.61","Close":"120.42","Volume":"000","Adj Close":"120.42","id":6174},{"Date":"1987-12-30","Open":"118.31","High":"119.50","Low":"118.30","Close":"119.50","Volume":"000","Adj Close":"119.50","id":6175},{"Date":"1987-12-29","Open":"118.99","High":"118.99","Low":"118.02","Close":"118.30","Volume":"000","Adj Close":"118.30","id":6176},{"Date":"1987-12-28","Open":"121.59","High":"121.59","Low":"118.68","Close":"119.00","Volume":"000","Adj Close":"119.00","id":6177},{"Date":"1987-12-24","Open":"120.79","High":"121.59","Low":"120.79","Close":"121.59","Volume":"000","Adj Close":"121.59","id":6178},{"Date":"1987-12-23","Open":"119.31","High":"120.82","Low":"119.31","Close":"120.80","Volume":"000","Adj Close":"120.80","id":6179},{"Date":"1987-12-22","Open":"119.92","High":"119.93","Low":"118.75","Close":"119.31","Volume":"000","Adj Close":"119.31","id":6180},{"Date":"1987-12-21","Open":"119.45","High":"119.92","Low":"119.25","Close":"119.92","Volume":"000","Adj Close":"119.92","id":6181},{"Date":"1987-12-18","Open":"116.94","High":"119.46","Low":"116.45","Close":"119.46","Volume":"000","Adj Close":"119.46","id":6182},{"Date":"1987-12-17","Open":"116.82","High":"117.31","Low":"116.25","Close":"116.94","Volume":"000","Adj Close":"116.94","id":6183},{"Date":"1987-12-16","Open":"114.36","High":"116.84","Low":"113.87","Close":"116.82","Volume":"000","Adj Close":"116.82","id":6184},{"Date":"1987-12-15","Open":"112.07","High":"114.36","Low":"112.07","Close":"114.36","Volume":"000","Adj Close":"114.36","id":6185},{"Date":"1987-12-14","Open":"109.31","High":"112.07","Low":"109.10","Close":"112.07","Volume":"000","Adj Close":"112.07","id":6186},{"Date":"1987-12-11","Open":"108.63","High":"109.32","Low":"108.54","Close":"109.32","Volume":"000","Adj Close":"109.32","id":6187},{"Date":"1987-12-10","Open":"108.89","High":"109.06","Low":"107.20","Close":"108.62","Volume":"000","Adj Close":"108.62","id":6188},{"Date":"1987-12-09","Open":"107.24","High":"108.89","Low":"107.24","Close":"108.89","Volume":"000","Adj Close":"108.89","id":6189},{"Date":"1987-12-08","Open":"106.44","High":"107.24","Low":"106.38","Close":"107.24","Volume":"000","Adj Close":"107.24","id":6190},{"Date":"1987-12-07","Open":"106.49","High":"106.52","Low":"106.16","Close":"106.43","Volume":"000","Adj Close":"106.43","id":6191},{"Date":"1987-12-04","Open":"108.94","High":"108.94","Low":"106.19","Close":"106.50","Volume":"000","Adj Close":"106.50","id":6192},{"Date":"1987-12-03","Open":"111.11","High":"111.15","Low":"108.86","Close":"108.94","Volume":"000","Adj Close":"108.94","id":6193},{"Date":"1987-12-02","Open":"111.27","High":"111.30","Low":"110.83","Close":"111.11","Volume":"000","Adj Close":"111.11","id":6194},{"Date":"1987-12-01","Open":"111.69","High":"112.09","Low":"111.13","Close":"111.27","Volume":"000","Adj Close":"111.27","id":6195},{"Date":"1987-11-30","Open":"115.60","High":"115.63","Low":"110.56","Close":"111.70","Volume":"000","Adj Close":"111.70","id":6196},{"Date":"1987-11-27","Open":"115.96","High":"115.96","Low":"115.53","Close":"115.61","Volume":"000","Adj Close":"115.61","id":6197},{"Date":"1987-11-25","Open":"115.58","High":"115.97","Low":"115.39","Close":"115.97","Volume":"000","Adj Close":"115.97","id":6198},{"Date":"1987-11-24","Open":"114.47","High":"115.88","Low":"114.29","Close":"115.58","Volume":"000","Adj Close":"115.58","id":6199},{"Date":"1987-11-23","Open":"114.45","High":"114.50","Low":"114.09","Close":"114.47","Volume":"000","Adj Close":"114.47","id":6200},{"Date":"1987-11-20","Open":"115.11","High":"115.15","Low":"113.84","Close":"114.45","Volume":"000","Adj Close":"114.45","id":6201},{"Date":"1987-11-19","Open":"116.69","High":"116.69","Low":"115.04","Close":"115.11","Volume":"000","Adj Close":"115.11","id":6202},{"Date":"1987-11-18","Open":"116.30","High":"116.69","Low":"115.76","Close":"116.69","Volume":"000","Adj Close":"116.69","id":6203},{"Date":"1987-11-17","Open":"118.26","High":"118.27","Low":"116.04","Close":"116.30","Volume":"000","Adj Close":"116.30","id":6204},{"Date":"1987-11-16","Open":"118.32","High":"119.02","Low":"118.01","Close":"118.27","Volume":"000","Adj Close":"118.27","id":6205},{"Date":"1987-11-13","Open":"118.35","High":"118.64","Low":"118.10","Close":"118.31","Volume":"000","Adj Close":"118.31","id":6206},{"Date":"1987-11-12","Open":"116.26","High":"118.67","Low":"116.21","Close":"118.35","Volume":"000","Adj Close":"118.35","id":6207},{"Date":"1987-11-11","Open":"115.57","High":"116.68","Low":"115.50","Close":"116.26","Volume":"000","Adj Close":"116.26","id":6208},{"Date":"1987-11-10","Open":"117.62","High":"117.62","Low":"115.25","Close":"115.56","Volume":"000","Adj Close":"115.56","id":6209},{"Date":"1987-11-09","Open":"119.32","High":"119.32","Low":"117.26","Close":"117.62","Volume":"000","Adj Close":"117.62","id":6210},{"Date":"1987-11-06","Open":"118.94","High":"120.09","Low":"118.94","Close":"119.33","Volume":"000","Adj Close":"119.33","id":6211},{"Date":"1987-11-05","Open":"117.19","High":"118.94","Low":"117.18","Close":"118.94","Volume":"000","Adj Close":"118.94","id":6212},{"Date":"1987-11-04","Open":"117.73","High":"117.75","Low":"116.39","Close":"117.20","Volume":"000","Adj Close":"117.20","id":6213},{"Date":"1987-11-03","Open":"120.20","High":"122.05","Low":"116.92","Close":"117.72","Volume":"000","Adj Close":"117.72","id":6214},{"Date":"1987-11-02","Open":"118.27","High":"120.22","Low":"118.27","Close":"120.21","Volume":"000","Adj Close":"120.21","id":6215},{"Date":"1987-10-30","Open":"110.79","High":"118.26","Low":"107.90","Close":"118.26","Volume":"000","Adj Close":"118.26","id":6216},{"Date":"1987-10-29","Open":"106.07","High":"110.80","Low":"106.06","Close":"110.80","Volume":"000","Adj Close":"110.80","id":6217},{"Date":"1987-10-28","Open":"105.46","High":"108.50","Low":"105.46","Close":"106.08","Volume":"000","Adj Close":"106.08","id":6218},{"Date":"1987-10-27","Open":"110.32","High":"113.12","Low":"108.37","Close":"108.51","Volume":"000","Adj Close":"108.51","id":6219},{"Date":"1987-10-26","Open":"121.58","High":"121.58","Low":"110.32","Close":"110.33","Volume":"000","Adj Close":"110.33","id":6220},{"Date":"1987-10-23","Open":"124.58","High":"124.58","Low":"121.36","Close":"121.59","Volume":"000","Adj Close":"121.59","id":6221},{"Date":"1987-10-22","Open":"130.65","High":"130.65","Low":"124.47","Close":"124.57","Volume":"000","Adj Close":"124.57","id":6222},{"Date":"1987-10-21","Open":"121.39","High":"130.77","Low":"121.39","Close":"130.65","Volume":"000","Adj Close":"130.65","id":6223},{"Date":"1987-10-20","Open":"133.60","High":"133.60","Low":"120.21","Close":"121.39","Volume":"000","Adj Close":"121.39","id":6224},{"Date":"1987-10-19","Open":"152.74","High":"152.74","Low":"133.60","Close":"133.60","Volume":"000","Adj Close":"133.60","id":6225},{"Date":"1987-10-16","Open":"159.66","High":"159.66","Low":"152.61","Close":"152.74","Volume":"000","Adj Close":"152.74","id":6226},{"Date":"1987-10-15","Open":"161.80","High":"161.80","Low":"159.60","Close":"159.66","Volume":"000","Adj Close":"159.66","id":6227},{"Date":"1987-10-14","Open":"164.15","High":"164.16","Low":"161.59","Close":"161.79","Volume":"000","Adj Close":"161.79","id":6228},{"Date":"1987-10-13","Open":"163.86","High":"164.42","Low":"163.63","Close":"164.14","Volume":"000","Adj Close":"164.14","id":6229},{"Date":"1987-10-12","Open":"166.11","High":"166.11","Low":"163.39","Close":"163.86","Volume":"000","Adj Close":"163.86","id":6230},{"Date":"1987-10-09","Open":"167.06","High":"167.11","Low":"166.01","Close":"166.12","Volume":"000","Adj Close":"166.12","id":6231},{"Date":"1987-10-08","Open":"168.87","High":"168.98","Low":"166.78","Close":"167.06","Volume":"000","Adj Close":"167.06","id":6232},{"Date":"1987-10-07","Open":"170.21","High":"170.21","Low":"168.48","Close":"168.87","Volume":"000","Adj Close":"168.87","id":6233},{"Date":"1987-10-06","Open":"172.55","High":"172.62","Low":"170.13","Close":"170.21","Volume":"000","Adj Close":"170.21","id":6234},{"Date":"1987-10-05","Open":"172.09","High":"172.55","Low":"172.09","Close":"172.54","Volume":"000","Adj Close":"172.54","id":6235},{"Date":"1987-10-02","Open":"171.40","High":"172.09","Low":"171.40","Close":"172.08","Volume":"000","Adj Close":"172.08","id":6236},{"Date":"1987-10-01","Open":"170.82","High":"171.40","Low":"170.25","Close":"171.40","Volume":"000","Adj Close":"171.40","id":6237},{"Date":"1987-09-30","Open":"169.05","High":"170.81","Low":"168.68","Close":"170.81","Volume":"000","Adj Close":"170.81","id":6238},{"Date":"1987-09-29","Open":"169.52","High":"169.69","Low":"168.89","Close":"169.06","Volume":"000","Adj Close":"169.06","id":6239},{"Date":"1987-09-28","Open":"168.84","High":"169.80","Low":"168.84","Close":"169.52","Volume":"000","Adj Close":"169.52","id":6240},{"Date":"1987-09-25","Open":"168.72","High":"168.85","Low":"168.43","Close":"168.85","Volume":"000","Adj Close":"168.85","id":6241},{"Date":"1987-09-24","Open":"168.65","High":"169.06","Low":"168.52","Close":"168.72","Volume":"000","Adj Close":"168.72","id":6242},{"Date":"1987-09-23","Open":"167.56","High":"168.65","Low":"167.55","Close":"168.65","Volume":"000","Adj Close":"168.65","id":6243},{"Date":"1987-09-22","Open":"167.40","High":"167.56","Low":"166.69","Close":"167.56","Volume":"000","Adj Close":"167.56","id":6244},{"Date":"1987-09-21","Open":"168.75","High":"169.13","Low":"167.36","Close":"167.40","Volume":"000","Adj Close":"167.40","id":6245},{"Date":"1987-09-18","Open":"168.82","High":"169.04","Low":"168.75","Close":"168.75","Volume":"000","Adj Close":"168.75","id":6246},{"Date":"1987-09-17","Open":"168.92","High":"169.25","Low":"168.54","Close":"168.82","Volume":"000","Adj Close":"168.82","id":6247},{"Date":"1987-09-16","Open":"169.31","High":"170.03","Low":"168.82","Close":"168.92","Volume":"000","Adj Close":"168.92","id":6248},{"Date":"1987-09-15","Open":"170.42","High":"170.44","Low":"169.13","Close":"169.20","Volume":"000","Adj Close":"169.20","id":6249},{"Date":"1987-09-14","Open":"170.53","High":"170.95","Low":"170.15","Close":"170.43","Volume":"000","Adj Close":"170.43","id":6250},{"Date":"1987-09-11","Open":"168.97","High":"170.54","Low":"168.75","Close":"170.54","Volume":"000","Adj Close":"170.54","id":6251},{"Date":"1987-09-10","Open":"167.44","High":"168.98","Low":"167.44","Close":"168.97","Volume":"000","Adj Close":"168.97","id":6252}] |
Sign up for free
to join this conversation on GitHub.
Already have an account?
Sign in to comment